鈺創 (5351)-華南永昌-南京券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.8
漲跌
▼0.9
漲幅
-1.74%
成交量
3,938張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	8	52.45	4	51.83	51.70	4	6,080	0.07%
2024/05/21	1	49.80	0	0.00	50.90	1	5,927	0.02%
2024/05/20	10	50.25	3	49.90	49.45	7	5,953	0.12%
2024/05/17	3	49.85	88	49.95	49.85	-85	6,073	-1.40%
2024/05/16	199	49.69	170	50.68	50.90	29	5,997	0.48%	大買/大賣/
2024/05/15	76	47.74	1	47.75	47.75	75	5,717	1.31%
2024/05/14	11	47.42	4	46.25	47.75	7	5,735	0.12%
2024/05/13	0	0.00	5	45.35	45.60	-5	5,841	-0.09%
2024/05/10	2	44.20	51.8	45.14	45.35	-49.8	5,894	-0.85%
2024/05/09	110.9	45.44	60	46.43	44.50	50.9	5,900	0.86%	大買/
2024/05/08	1.2	47.96	0	0.00	48.05	1.2	5,798	0.02%
2024/05/07	2	47.90	0.1	48.30	48.00	1.9	5,832	0.03%
2024/05/06	1.2	47.83	6	48.35	48.30	-4.8	5,826	-0.08%
2024/05/03	1.1	47.77	10.1	47.81	47.60	-9	5,841	-0.15%
2024/05/02	0.2	48.00	0	48.00	47.80	0.2	5,913	0.00%
2024/04/30	1	48.10	0	48.33	47.90	1	5,986	0.02%
2024/04/29	0.2	47.74	15	48.18	48.55	-14.8	6,094	-0.24%
2024/04/26	3	47.50	0	0.00	47.45	3	6,198	0.05%
2024/04/25	10	47.60	1	48.50	47.55	9	6,268	0.14%
2024/04/24	0	48.66	1	49.40	48.20	-1	6,378	-0.02%
2024/04/23	32	47.60	17	46.56	47.00	15	6,497	0.23%
2024/04/22	13	45.61	29	46.92	44.05	-16	6,937	-0.23%
2024/04/19	17	45.85	6	46.89	45.50	11	7,481	0.15%
2024/04/18	3	48.18	0	48.00	48.20	3	7,501	0.04%
2024/04/17	13	48.33	13	48.50	48.50	0	7,725	0.00%
2024/04/16	15.1	48.07	1	48.20	47.60	14.1	7,773	0.18%
2024/04/15	10	51.07	0	0.00	50.20	10	7,719	0.13%
2024/04/12	60	54.01	62	53.39	53.00	-2	7,663	-0.03%
2024/04/11	3	52.20	5	52.70	52.40	-2	7,305	-0.03%
2024/04/10	29	53.04	18	52.91	52.50	11	7,296	0.15%
2024/04/09	2	51.90	0	0.00	52.40	2	7,184	0.03%
2024/04/08	2	52.20	1	51.90	51.80	1	7,232	0.01%
2024/04/03	1	52.90	11	52.31	52.10	-10	7,337	-0.14%
2024/04/02	1	53.38	2	52.75	52.80	-1	7,671	-0.01%
2024/04/01	19.4	52.91	9.3	52.85	52.90	10.1	7,783	0.13%
2024/03/29	14	51.56	13	51.98	50.80	1	7,734	0.01%
2024/03/28	1	51.40	20.1	51.02	50.90	-19.1	7,748	-0.25%
2024/03/27	3	52.13	1	52.00	52.00	2	7,800	0.03%
2024/03/26	9	51.79	7	52.23	52.00	2	7,791	0.03%
2024/03/25	6	50.87	5	51.26	51.70	1	7,732	0.01%
2024/03/22	0.5	51.00	3	51.13	50.40	-2.5	7,963	-0.03%
2024/03/21	4	49.94	3	50.30	50.50	1	8,142	0.01%
2024/03/20	22	50.15	3	49.10	50.20	19	8,284	0.23%
2024/03/15	5	48.64	11	48.57	48.45	-6	8,966	-0.07%
2024/03/14	2	48.43	3	48.90	49.35	-1	9,565	-0.01%
2024/03/13	6	49.82	9.1	49.78	49.05	-3.1	10,178	-0.03%
2024/03/12	1	50.90	12	50.99	51.00	-11	10,233	-0.11%
2024/03/11	4.7	50.60	4	50.75	51.00	0.7	10,345	0.01%
2024/03/08	4	49.16	8.4	49.51	49.00	-4.4	10,442	-0.04%
2024/03/07	0	0.00	4	49.88	49.50	-4	10,625	-0.04%
2024/03/06	3	50.67	12	50.63	50.60	-9	10,930	-0.08%
2024/03/05	4	51.55	8	51.89	51.40	-4	11,163	-0.04%
2024/03/04	3	53.40	1	53.50	52.70	2	11,588	0.02%
2024/03/01	11	53.95	2	53.75	52.80	9	12,189	0.07%
2024/02/29	20	54.23	7	53.89	53.80	13	12,476	0.10%
2024/02/27	44	53.58	18	53.50	54.00	26	13,345	0.19%
2024/02/26	18	52.76	11	53.09	53.50	7	14,202	0.05%
2024/02/23	4	52.13	22	52.79	51.30	-18	14,639	-0.12%
2024/02/22	6	52.90	8	52.53	52.10	-2	15,525	-0.01%
2024/02/21	18	52.37	2	52.50	52.30	16	15,791	0.10%
2024/02/20	21	52.95	6	53.02	52.60	15	15,766	0.10%
2024/02/19	0	50.70	1	51.30	51.30	-1	15,552	-0.01%
2024/02/16	14	50.18	4	50.49	50.80	10	15,717	0.06%
2024/02/15	2	48.53	0	0.00	48.55	2	15,673	0.01%
2024/02/05	1.4	48.49	4.8	48.22	48.00	-3.4	15,706	-0.02%
2024/02/02	8	50.72	4	50.48	50.30	4	15,581	0.03%
2024/02/01	0	0.00	1	51.00	50.80	-1	15,532	-0.01%
2024/01/30	0	51.90	1	51.20	51.30	-1	15,725	-0.01%
2024/01/29	0	0.00	0	51.80	51.90	0	15,783	0.00%
2024/01/26	0	0.00	1	51.40	51.30	-1	15,783	-0.01%
2024/01/25	1	51.50	0	52.80	51.50	1	15,778	0.01%
2024/01/24	1	52.80	1	53.30	52.60	0	15,725	0.00%
2024/01/23	1.1	54.47	3	53.80	53.70	-2	15,682	-0.01%
2024/01/22	2	53.10	3	53.57	54.20	-1	15,614	-0.01%
2024/01/19	2.1	52.89	14	52.59	52.20	-12	15,520	-0.08%
2024/01/18	9.1	52.89	8	53.31	52.40	1.1	15,507	0.01%
2024/01/17	10	53.30	13	53.32	53.50	-3	15,608	-0.02%
2024/01/16	30.1	54.98	32	54.57	54.30	-1.9	15,416	-0.01%
2024/01/15	47	55.13	81	55.90	57.20	-34	14,896	-0.23%
2024/01/12	6	53.40	13	52.85	52.90	-7	14,331	-0.05%
2024/01/11	23	53.38	15	53.41	53.20	8	14,254	0.06%
2024/01/10	2	51.85	9	52.06	52.00	-7	14,077	-0.05%
2024/01/09	12	51.62	3	51.50	51.20	9	14,025	0.06%
2024/01/08	6	52.33	19	51.95	51.60	-13	13,983	-0.09%
2024/01/05	2	51.40	0	0.00	51.70	2	13,948	0.01%
2024/01/04	5	50.76	0.4	50.90	50.60	4.6	13,983	0.03%
2024/01/03	2	51.50	1	51.40	51.20	1	14,039	0.01%
2024/01/02	5.3	52.98	1.1	52.64	52.50	4.2	14,051	0.03%
2023/12/29	14	53.74	4	53.83	54.00	10	13,970	0.07%
2023/12/28	66	53.89	69.3	53.81	53.80	-3.3	13,852	-0.02%
2023/12/27	17	52.70	6	52.73	53.20	11	13,525	0.08%
2023/12/26	6.4	52.34	17	52.08	51.60	-10.6	13,390	-0.08%
2023/12/25	4	51.18	0	50.70	50.80	4	13,279	0.03%
2023/12/22	3	51.63	13	51.76	51.10	-10	13,230	-0.08%
2023/12/21	5	50.50	0	0.00	50.70	5	13,182	0.04%
2023/12/20	8	51.45	15	51.21	51.00	-7	13,115	-0.05%
2023/12/19	49	52.55	86	51.48	51.00	-37	13,050	-0.28%
2023/12/18	257	51.74	392	53.63	53.50	-135	12,753	-1.06%	大買/大賣/鉅額交易
2023/12/15	164.4	52.44	44	53.56	52.50	120.4	12,512	0.96%	大買/鉅額交易
2023/12/14	66	54.10	49	54.34	53.20	17	12,311	0.14%
2023/12/13	34.1	53.54	6.2	53.45	53.60	27.8	11,917	0.23%
2023/12/12	34	54.30	54	53.53	53.30	-20	11,899	-0.17%
2023/12/11	150	54.81	105	55.27	53.90	45	11,702	0.38%	大買/大賣/
2023/12/08	73	53.31	76	53.98	53.80	-3	11,084	-0.03%
2023/12/07	9	50.45	1	50.00	49.80	8	10,438	0.08%
2023/12/06	19	50.99	9	51.11	51.00	10	10,354	0.10%
2023/12/05	25	50.53	25	50.32	50.00	0	10,287	0.00%
2023/12/04	12	52.15	17.1	51.31	51.10	-5.1	10,257	-0.05%
2023/12/01	17	53.69	24	54.03	52.80	-7	10,127	-0.07%
2023/11/30	28	53.49	61	53.29	53.10	-33	9,951	-0.33%
2023/11/29	65	52.97	79	51.99	53.80	-14	9,716	-0.14%
2023/11/28	60.6	52.52	40	52.86	52.60	20.6	9,245	0.22%
2023/11/27	7.1	51.64	5.1	51.44	50.40	2	8,622	0.02%
2023/11/24	93.1	54.63	31.1	53.51	53.50	62	8,249	0.75%
2023/11/22	41	49.55	55	49.31	50.20	-14	5,951	-0.23%
2023/11/21	77	49.00	38.7	49.61	48.20	38.3	5,352	0.72%
2023/11/20	3	46.15	48	47.01	47.95	-45	4,382	-1.03%
2023/11/17	2	43.95	4	43.80	43.60	-2	4,030	-0.05%
2023/11/16	1.1	43.50	12	43.66	43.50	-11	3,995	-0.27%
2023/11/15	22	44.51	6.1	44.75	43.95	15.9	3,944	0.40%
2023/11/14	0.1	43.87	0	0.00	43.95	0.1	3,733	0.00%
2023/11/13	11	43.71	10	43.33	44.00	1	3,665	0.03%
2023/11/10	11	42.90	10	42.40	42.45	1	3,600	0.03%
2023/11/09	3	42.75	0	0.00	42.60	3	3,570	0.08%
2023/11/08	3	42.98	2	43.05	42.90	1	3,588	0.03%
2023/11/07	29	44.04	3	43.70	43.95	26	3,510	0.74%
2023/11/06	4	43.23	3	43.10	43.60	1	3,345	0.03%
2023/11/03	0	0.00	1	41.70	41.70	-1	3,265	-0.03%
2023/11/01	5	41.70	6	41.71	41.40	-1	3,258	-0.03%
2023/10/31	1	42.45	1	40.80	40.80	0	3,246	0.00%
2023/10/30	2	42.53	1	42.65	42.30	1	3,253	0.03%
2023/10/27	0	0.00	1	41.60	41.25	-1	3,223	-0.03%
2023/10/26	2.1	42.93	1	42.10	41.80	1.1	3,250	0.03%
2023/10/25	43	43.48	42	43.78	43.85	1	3,251	0.03%
2023/10/24	2	40.70	0	0.00	41.10	2	3,342	0.06%
2023/10/23	5	41.35	12	41.16	41.15	-7	3,448	-0.20%
2023/10/19	1	42.60	1	41.90	41.90	0	3,520	0.00%
2023/10/18	14	43.23	13	42.83	42.20	1	3,518	0.03%
2023/10/17	8	43.07	10	43.09	42.30	-2	3,517	-0.06%
2023/10/13	1.9	43.17	1	43.25	43.15	0.9	3,695	0.03%
2023/10/12	8	42.95	22.5	43.60	43.75	-14.5	3,758	-0.39%
2023/10/11	11	43.89	4	42.45	42.05	7	3,735	0.19%
2023/10/06	12.1	42.92	2.1	42.99	43.45	10.1	3,671	0.27%
2023/10/05	0	0.00	3.1	41.83	41.35	-3.1	3,598	-0.09%
2023/10/03	15	42.93	17.1	42.44	42.05	-2.1	3,598	-0.06%
2023/10/02	7	41.41	5	41.50	41.60	2	3,557	0.06%
2023/09/28	1	40.95	0	0.00	40.05	1	3,522	0.03%
2023/09/27	1	39.60	1.1	39.66	39.80	-0.1	3,515	0.00%
2023/09/26	2.1	40.16	2	40.45	40.00	0	3,531	0.00%
2023/09/25	2	42.35	2	42.35	41.85	0	3,493	0.00%
2023/09/22	0	0.00	1	42.00	42.00	-1	3,505	-0.03%
2023/09/21	0	0.00	1	41.90	41.90	-1	3,526	-0.03%
2023/09/20	0	0.00	0	42.80	42.40	0	3,521	0.00%
2023/09/19	1	43.70	1.1	42.67	42.65	-0.1	3,549	0.00%
2023/09/15	7	44.00	10	44.11	43.95	-3	3,572	-0.08%
2023/09/14	10	43.10	13	43.14	43.25	-3	3,515	-0.09%
2023/09/12	2	42.00	0	0.00	42.00	2	3,582	0.06%
2023/09/11	0	0.00	1	42.35	41.80	-1	3,617	-0.03%
2023/09/08	0	0.00	2.4	42.70	42.35	-2.4	3,684	-0.06%
2023/09/07	1	44.50	19	44.20	44.10	-18	3,710	-0.49%
2023/09/06	3	42.97	1	44.00	43.50	2	3,614	0.06%
2023/09/05	16	43.85	13.1	43.93	43.40	3	3,523	0.08%
2023/09/04	5	42.42	9	41.98	42.40	-4	3,340	-0.12%
2023/09/01	2.3	41.42	3	41.10	41.15	-0.7	3,293	-0.02%
2023/08/31	25.1	41.90	7.2	42.09	41.35	17.9	3,266	0.55%
2023/08/30	8	40.93	8	40.97	40.70	0	3,207	0.00%
2023/08/29	2	39.63	2	39.80	39.65	0	3,229	0.00%
2023/08/25	0	0.00	2	39.30	39.00	-2	3,489	-0.06%
2023/08/24	2	38.95	2	39.25	38.95	0	3,530	0.00%
2023/08/23	5.1	39.20	5	38.90	38.95	0.1	3,612	0.00%
2023/08/22	0	0.00	1	39.30	38.90	-1	3,634	-0.03%
2023/08/21	1	39.85	1	39.70	39.50	0	3,662	0.00%
2023/08/18	1	39.85	0	0.00	39.85	1	3,675	0.03%
2023/08/16	0	0.00	3	39.55	39.70	-3	3,749	-0.08%
2023/08/15	0	0.00	3	39.30	39.10	-3	3,762	-0.08%
2023/08/14	1	38.20	1	39.25	38.20	0	3,789	0.00%
2023/08/11	0	0.00	1	40.35	40.25	-1	3,911	-0.03%
2023/08/09	0	0.00	3	40.77	40.90	-3	3,957	-0.08%
2023/08/08	3	41.73	2	42.35	41.60	1	3,959	0.03%
2023/08/07	4	41.13	2	41.25	41.95	2	3,956	0.05%
2023/08/04	1	41.00	1	41.00	40.90	0	3,960	0.00%
2023/08/02	2	41.20	3	41.37	41.15	-1	3,987	-0.03%
2023/08/01	2	42.43	0	0.00	42.25	2	3,964	0.05%
2023/07/31	16	43.22	0	42.60	42.65	16	3,998	0.40%
2023/07/28	13	44.38	10	44.24	44.00	3	3,989	0.08%
2023/07/27	43	45.27	47	45.35	45.00	-4	3,924	-0.10%
2023/07/26	35	43.48	32	43.75	43.70	3	3,610	0.08%
2023/07/25	1	43.75	5	43.64	42.60	-4	3,529	-0.11%
2023/07/24	0	0.00	5	43.05	43.25	-5	3,515	-0.14%
2023/07/21	5	42.80	0	0.00	42.70	5	3,497	0.14%
2023/07/20	1	43.65	1	43.65	43.35	0	3,532	0.00%
2023/07/19	7	43.50	3.1	43.36	43.20	3.9	3,479	0.11%
2023/07/18	6	41.54	15	42.11	41.50	-9	3,366	-0.27%
2023/07/17	6	42.31	0	0.00	42.10	6	3,377	0.18%
2023/07/14	1	41.85	0	0.00	42.05	1	3,321	0.03%
2023/07/13	0	0.00	1	40.35	40.60	-1	3,311	-0.03%
2023/07/12	1	40.10	0	0.00	40.10	1	3,328	0.03%
2023/07/11	0	0.00	1	40.61	40.60	-1	3,377	-0.03%
2023/07/10	0.1	40.95	0	0.00	40.60	0.1	3,564	0.00%
2023/07/07	2	40.80	0	0.00	40.90	2	3,764	0.05%
2023/07/06	0	0.00	3	41.77	41.80	-3	3,989	-0.08%
2023/07/05	0	0.00	0.1	42.00	42.00	-0.1	4,029	0.00%
2023/07/04	1.1	42.14	0	0.00	41.90	1.1	4,106	0.03%
2023/07/03	0	0.00	1	42.50	42.25	-1	4,136	-0.02%
2023/06/29	0	0.00	1	42.15	42.15	-1	4,523	-0.02%
2023/06/27	3	41.57	0	0.00	41.65	3	4,594	0.07%
2023/06/26	1	42.65	0	0.00	42.65	1	4,655	0.02%
2023/06/21	5	43.70	0	0.00	43.70	5	4,823	0.10%
2023/06/19	1	44.75	1	44.40	44.45	0	5,051	0.00%
2023/06/16	2	45.40	3	45.82	45.60	-1	5,065	-0.02%
2023/06/15	1	45.05	0	0.00	45.50	1	5,010	0.02%
2023/06/14	2	45.75	6	45.68	45.45	-4	4,990	-0.08%
2023/06/13	2	45.03	1.1	45.02	44.95	0.9	4,966	0.02%
2023/06/12	1.1	43.79	0	0.00	43.40	1.1	4,893	0.02%
2023/06/09	2.1	43.83	3	43.70	44.20	-0.9	4,924	-0.02%
2023/06/08	3	43.30	1	43.25	43.20	2	4,968	0.04%
2023/06/07	3	43.90	1	44.05	44.20	2	5,035	0.04%
2023/06/06	1	44.00	0	0.00	43.40	1	5,144	0.02%
2023/06/05	1	44.90	3	44.55	44.55	-2	5,204	-0.04%
2023/06/02	5	44.17	7	44.26	43.75	-2	5,230	-0.04%
2023/06/01	3.1	44.51	1	44.20	44.15	2.1	5,248	0.04%
2023/05/31	21	45.58	29	45.06	45.30	-8	5,333	-0.15%
2023/05/30	12	44.09	3	44.20	43.90	9	5,180	0.17%
2023/05/29	17	44.04	5.2	43.64	44.30	11.8	5,156	0.23%
2023/05/26	1	43.40	0	0.00	42.30	1	5,175	0.02%
2023/05/25	0	0.00	1	43.40	42.95	-1	5,220	-0.02%
2023/05/24	0	0.00	2	42.95	42.90	-2	5,232	-0.04%
2023/05/23	9	43.06	2	43.15	43.15	7	5,274	0.13%
2023/05/22	0	0.00	4	42.57	42.70	-4	5,305	-0.08%
2023/05/19	0.3	41.70	3	42.10	41.70	-2.7	5,344	-0.05%
2023/05/18	1.5	42.61	50	43.08	42.35	-48.5	5,411	-0.90%
2023/05/17	73	42.62	278	42.49	42.70	-205	5,412	-3.79%	大賣/鉅額交易
2023/05/16	59	41.12	77	41.81	41.95	-18	5,321	-0.34%
2023/05/15	160	40.26	0.1	40.37	40.05	159.9	5,302	3.02%	大買/鉅額交易
2023/05/12	39.1	40.21	21	40.65	40.95	18.1	5,382	0.34%
2023/05/11	102	40.20	0	40.05	39.80	102	5,460	1.87%	大買/鉅額交易
2023/05/10	2.1	40.10	2	40.28	40.55	0.1	5,578	0.00%
2023/05/09	2.3	40.33	6	41.12	40.30	-3.8	5,652	-0.07%
2023/05/08	1	40.75	4	41.25	40.75	-3	5,775	-0.05%
2023/05/05	9.1	40.80	0	0.00	40.55	9.1	6,488	0.14%
2023/05/04	0.1	41.35	0	0.00	41.00	0.1	6,814	0.00%
2023/05/03	5	42.13	0	42.73	42.05	5	6,917	0.07%
2023/04/28	3	42.55	6	43.11	43.05	-3	7,117	-0.04%
2023/04/27	5	41.81	0	42.00	41.85	5	7,096	0.07%
2023/04/26	1	40.70	4	40.69	41.40	-3	7,073	-0.04%
2023/04/25	3	42.13	14	42.69	41.55	-11	7,110	-0.15%
2023/04/24	4.2	43.97	5.1	43.87	43.55	-0.9	7,090	-0.01%
2023/04/21	5.1	44.73	0	46.10	44.25	5.1	7,131	0.07%
2023/04/20	1.1	46.20	3	45.90	45.55	-1.9	7,194	-0.03%
2023/04/19	6	46.36	4	46.36	46.25	2	7,245	0.03%
2023/04/18	2	46.80	1	46.25	46.25	1	7,313	0.01%
2023/04/17	2	46.75	1	46.60	46.55	1	7,442	0.01%
2023/04/14	0.5	47.00	1	46.80	46.75	-0.5	7,485	-0.01%
2023/04/13	11	48.15	0	0.00	47.15	11	7,464	0.15%
2023/04/12	3	48.55	7.2	48.54	49.45	-4.2	7,295	-0.06%
2023/04/11	8	48.24	19	48.25	48.40	-11	7,151	-0.15%
2023/04/10	7	46.64	2	46.55	46.45	5	7,133	0.07%
2023/04/07	0	47.82	6	47.97	47.25	-6	7,124	-0.08%
2023/04/06	0	46.75	0.1	47.05	47.05	-0.1	7,073	0.00%
2023/03/31	10	47.78	17	47.65	47.40	-7	7,123	-0.10%
2023/03/30	14	46.86	9	46.68	46.60	5	6,883	0.07%
2023/03/28	5	46.53	7	46.44	45.00	-2	6,792	-0.03%
2023/03/27	6	47.38	9	47.09	46.40	-3	6,758	-0.04%
2023/03/24	15	47.59	29	47.73	47.55	-14	6,749	-0.21%
2023/03/23	34	46.78	24	47.03	47.25	10	6,585	0.15%
2023/03/22	1	44.70	2	44.98	44.60	-1	6,383	-0.02%
2023/03/21	6	44.21	0	44.50	44.50	6	6,379	0.09%
2023/03/20	0	0.00	1	42.55	43.75	-1	6,379	-0.02%
2023/03/17	0	0.00	10	42.35	42.40	-10	6,415	-0.16%
2023/03/16	0.4	42.20	1	41.85	42.20	-0.6	6,449	-0.01%
2023/03/15	0	43.90	2	43.60	43.55	-2	6,491	-0.03%
2023/03/14	1	43.95	0	0.00	43.75	1	6,575	0.02%
2023/03/13	0	44.80	3	44.38	44.80	-3	6,666	-0.04%
2023/03/10	6.5	46.25	3	45.89	45.50	3.5	6,818	0.05%
2023/03/09	8	48.50	4	48.43	47.50	4	7,277	0.05%
2023/03/08	3	48.67	11.2	48.64	48.35	-8.2	7,514	-0.11%
2023/03/07	0	0.00	6	48.64	48.35	-6	7,530	-0.08%
2023/03/06	1	48.25	5	48.21	48.10	-4	7,537	-0.05%
2023/03/03	9	48.09	161	47.89	48.05	-152	7,607	-2.00%	大賣/鉅額交易
2023/03/02	6	47.55	11	47.52	47.15	-5	7,653	-0.07%
2023/03/01	0	46.80	0	0.00	46.95	0	7,783	0.00%
2023/02/24	18	46.93	1	47.55	47.20	17	8,332	0.20%
2023/02/23	3	48.03	17	48.13	48.00	-14	8,294	-0.17%
2023/02/22	2	47.18	12	46.63	47.00	-10	8,496	-0.12%
2023/02/21	9	48.04	5	47.84	47.75	4	8,597	0.05%
2023/02/20	4	48.09	9	48.15	47.80	-5	8,852	-0.06%
2023/02/17	12	47.33	7.1	47.51	47.75	4.9	8,914	0.05%
2023/02/16	18	47.54	8	47.23	47.70	10	8,979	0.11%
2023/02/15	51	45.86	3	45.88	45.85	48	9,173	0.52%
2023/02/14	9	47.13	7	46.58	46.40	2	9,329	0.02%
2023/02/13	1	46.35	1	45.65	45.65	0	9,510	0.00%
2023/02/10	3	47.02	5	46.36	46.25	-2	10,012	-0.02%
2023/02/09	59	47.43	11	47.50	47.40	48	10,143	0.47%
2023/02/08	10	48.89	13	48.66	48.25	-3	10,137	-0.03%
2023/02/07	5	48.06	3	47.97	48.05	2	10,081	0.02%
2023/02/06	7	47.71	13.1	47.70	48.00	-6.1	10,100	-0.06%
2023/02/03	183	48.39	164	48.43	48.00	19	10,088	0.19%	大買/大賣/
2023/02/02	78	46.86	70	46.76	46.95	8	9,773	0.08%
2023/02/01	44	45.51	16	44.39	44.85	28	9,861	0.28%
2023/01/31	2	44.18	7	43.79	45.10	-5	10,004	-0.05%
2023/01/30	10	43.16	7	43.64	43.55	3	9,899	0.03%
2023/01/17	5	41.59	5	41.56	41.55	0	9,854	0.00%
2023/01/16	3	42.20	5	41.80	41.60	-2	9,901	-0.02%
2023/01/13	9	42.97	5	42.65	42.15	4	9,912	0.04%
2023/01/12	4	43.40	4	42.66	42.65	0	9,879	0.00%
2023/01/11	2	43.40	1	43.40	43.40	1	9,875	0.01%
2023/01/10	2	43.90	1	43.15	43.20	1	9,870	0.01%
2023/01/09	11	43.71	14	43.37	43.10	-3	9,794	-0.03%
2023/01/06	3	42.93	4	42.85	42.75	-1	9,753	-0.01%
2023/01/05	5	42.64	4	42.51	42.80	1	9,746	0.01%
2023/01/04	3	41.83	3	41.98	41.95	0	9,646	0.00%
2023/01/03	3	39.70	4	40.28	40.85	-1	9,627	-0.01%
2022/12/30	2	40.13	0	0.00	39.50	2	9,640	0.02%
2022/12/29	1	40.60	3.5	40.17	40.05	-2.5	9,685	-0.03%
2022/12/28	5	42.17	8	42.55	41.05	-3	9,763	-0.03%
2022/12/27	0.5	41.10	1.1	41.50	41.10	-0.6	9,651	-0.01%
2022/12/26	5	41.05	0	0.00	40.95	5	9,696	0.05%
2022/12/23	2	40.40	14	39.74	40.70	-12	9,735	-0.12%
2022/12/22	2	39.20	4	39.68	39.20	-2	9,714	-0.02%
2022/12/21	3	38.92	1	38.80	38.80	2	9,754	0.02%
2022/12/20	4	40.30	1	39.00	39.00	3	9,774	0.03%
2022/12/19	1	40.35	4	40.53	40.55	-3	9,824	-0.03%
2022/12/16	12	40.10	3	40.13	40.10	9	9,835	0.09%
2022/12/15	2	41.90	2	41.88	41.80	0	9,794	0.00%
2022/12/14	0	0.00	4	41.93	41.95	-4	9,811	-0.04%
2022/12/13	1	42.15	1	41.20	41.20	0	9,820	0.00%
2022/12/12	6	41.63	3	41.65	41.70	3	9,859	0.03%
2022/12/09	0	0.00	7	43.41	42.70	-7	9,860	-0.07%
2022/12/08	2	43.25	4	43.25	43.55	-2	9,829	-0.02%
2022/12/07	2	45.05	13.2	43.98	42.80	-11.2	9,854	-0.11%
2022/12/06	11	45.09	23	45.79	44.75	-12	9,804	-0.12%
2022/12/05	4	46.73	4	46.05	46.50	0	9,717	0.00%
2022/12/02	16	46.11	17.1	46.12	46.25	-1.1	9,591	-0.01%
2022/12/01	72.1	46.96	262	46.75	45.20	-189.9	9,427	-2.01%	大賣/鉅額交易
2022/11/30	80	45.07	139.2	45.18	45.30	-59.2	8,980	-0.66%	大賣/
2022/11/29	184	43.24	16	43.16	43.55	168	8,727	1.92%	大買/鉅額交易
2022/11/28	100	42.72	1	42.90	42.70	99	8,702	1.14%
2022/11/25	43	43.36	6	43.39	42.90	37	8,669	0.43%
2022/11/24	8	42.98	7	43.24	43.90	1	8,568	0.01%
2022/11/23	9	42.24	7	41.90	42.25	2	8,440	0.02%
2022/11/22	56	42.63	63	42.95	41.65	-7	8,306	-0.08%
2022/11/21	1	40.90	1	40.55	40.45	0	7,793	0.00%
2022/11/18	16	41.36	31	41.42	40.60	-15	7,794	-0.19%
2022/11/17	9	40.57	6	40.47	40.40	3	7,570	0.04%
2022/11/16	10	39.99	14	40.24	40.60	-4	7,472	-0.05%
2022/11/15	14	38.98	2	38.45	39.15	12	7,217	0.17%
2022/11/14	25	39.75	15	39.42	39.45	10	7,152	0.14%
2022/11/11	7	40.19	11	39.90	38.95	-4	7,086	-0.06%
2022/11/10	6	39.36	6	38.98	38.90	0	6,848	0.00%
2022/11/09	13	38.43	16	38.27	38.80	-3	6,755	-0.04%
2022/11/08	16	38.95	19	38.68	37.55	-3	6,709	-0.04%
2022/11/07	8	38.11	12.5	35.68	38.25	-4.5	6,292	-0.07%
2022/11/04	10	34.79	3	34.83	34.80	7	6,173	0.11%
2022/11/03	23	34.88	7	35.04	34.85	16	6,121	0.26%
2022/11/02	17	34.99	7	35.04	34.75	10	6,078	0.16%
2022/11/01	1	34.90	2	34.30	34.50	-1	6,018	-0.02%
2022/10/31	53	35.01	66	34.97	34.80	-13	5,902	-0.22%
2022/10/28	41	33.70	42	33.69	33.95	-1	5,566	-0.02%
2022/10/27	25	32.50	13.1	32.56	32.40	11.9	5,176	0.23%
2022/10/26	1	31.10	0	0.00	30.40	1	4,961	0.02%
2022/10/25	3	31.40	4	31.25	31.25	-1	4,968	-0.02%
2022/10/24	2	32.03	1	32.10	31.85	1	4,995	0.02%
2022/10/21	7	31.20	1.2	31.35	30.50	5.8	5,021	0.12%
2022/10/20	0	0.00	1.4	31.70	31.70	-1.4	5,051	-0.03%
2022/10/19	1	32.70	1	32.15	32.10	0	5,119	0.00%
2022/10/18	3	32.83	3	32.72	32.70	0	5,154	0.00%
2022/10/17	0	0.00	1	30.50	32.30	-1	5,289	-0.02%
2022/10/14	1	31.95	5	31.80	31.70	-4	5,412	-0.07%
2022/10/13	1	30.30	1	29.30	29.25	0	5,512	0.00%
2022/10/12	0	0.00	2	31.35	31.75	-2	5,457	-0.04%
2022/10/07	4	35.40	0	0.00	34.50	4	5,526	0.07%
2022/10/06	2	34.80	5	35.22	35.20	-3	5,629	-0.05%
2022/10/05	4	36.85	0	0.00	34.95	4	5,636	0.07%
2022/10/04	7	35.96	6	35.99	35.65	1	5,617	0.02%
2022/10/03	2	35.70	0	0.00	35.60	2	5,559	0.04%
2022/09/30	0	0.00	4	33.06	34.10	-4	5,627	-0.07%
2022/09/29	2	34.45	1	34.25	33.10	1	5,738	0.02%
2022/09/28	0.3	35.65	0	0.00	32.60	0.3	5,819	0.01%
2022/09/27	0	0.00	1	34.75	35.70	-1	5,958	-0.02%
2022/09/23	2	38.90	1	37.80	37.80	1	6,239	0.02%
2022/09/22	10	39.35	2	38.13	39.40	8	6,308	0.13%
2022/09/21	2	38.50	0	0.00	38.50	2	6,365	0.03%
2022/09/20	0	0.00	1	39.70	39.45	-1	6,477	-0.02%
2022/09/16	2	40.43	0	0.00	39.65	2	7,069	0.03%
2022/09/14	1	41.00	0	0.00	41.40	1	7,206	0.01%
2022/09/13	2	46.60	0	0.00	46.15	2	7,262	0.03%
2022/09/12	2	47.65	0	0.00	47.30	2	7,346	0.03%
2022/09/08	3	46.85	1	46.70	46.70	2	7,432	0.03%
2022/09/07	6	47.14	5	47.04	46.60	1	7,553	0.01%
2022/09/06	2.2	47.83	2	47.55	47.35	0.2	7,572	0.00%
2022/09/05	9	51.06	1	51.10	50.00	8	7,599	0.11%
2022/09/02	2	53.10	10	53.39	53.10	-8	7,636	-0.10%
2022/09/01	6	52.23	5	52.86	52.10	1	7,613	0.01%
2022/08/31	2	52.80	1	52.80	52.70	1	7,630	0.01%
2022/08/30	2	51.45	4	50.83	51.90	-2	7,728	-0.03%
2022/08/29	13	49.92	5	50.36	50.00	8	7,732	0.10%
2022/08/26	1	52.10	1	52.90	52.20	0	7,805	0.00%
2022/08/25	2	52.30	1	52.80	52.00	1	8,220	0.01%
2022/08/24	4	51.93	0	0.00	51.20	4	8,305	0.05%
2022/08/23	4	51.25	7	51.61	52.30	-3	8,552	-0.04%
2022/08/22	1	51.70	5	51.88	51.60	-4	8,669	-0.05%
2022/08/19	7	52.01	2	52.20	51.50	5	8,818	0.06%
2022/08/18	2	51.95	3	52.03	51.70	-1	8,915	-0.01%
2022/08/17	2	51.15	3	51.57	51.30	-1	9,106	-0.01%
2022/08/16	5	51.42	6	52.08	51.50	-1	9,326	-0.01%
2022/08/15	8.1	51.81	6	51.82	52.10	2.1	9,447	0.02%
2022/08/12	5	49.03	7	48.56	49.40	-2	9,588	-0.02%
2022/08/11	10	48.16	6	48.11	47.15	4	9,883	0.04%
2022/08/10	2	47.82	0	0.00	47.25	2	10,563	0.02%
2022/08/09	0	0.00	1	48.65	48.55	-1	10,981	-0.01%
2022/08/08	1	47.05	1	48.20	48.45	0	11,091	0.00%
2022/08/05	4	48.40	2	48.50	48.30	2	11,205	0.02%
2022/08/04	6	47.66	9	47.33	47.65	-3	11,322	-0.03%
2022/08/03	8	48.61	6	49.39	47.95	2	11,415	0.02%
2022/08/02	1	49.90	2	49.43	49.85	-1	11,556	-0.01%
2022/07/29	1	51.50	1	51.70	51.30	0	11,832	0.00%
2022/07/28	17	52.25	10	51.42	50.50	7	12,076	0.06%
2022/07/27	5	51.18	9	50.66	51.80	-4	12,067	-0.03%
2022/07/26	0	51.40	0	0.00	50.60	0	12,082	0.00%
2022/07/25	2	53.15	2	53.40	53.10	0	12,159	0.00%
2022/07/22	8	56.10	3	56.47	53.50	5	12,203	0.04%
2022/07/21	8	54.50	6	54.33	54.60	2	12,211	0.02%
2022/07/20	7	53.49	1	53.50	52.80	6	12,141	0.05%
2022/07/19	1	51.20	1	51.40	51.20	0	12,121	0.00%
2022/07/18	0	0.00	2	51.80	51.60	-2	12,265	-0.02%
2022/07/15	1	50.90	5	50.32	50.90	-4	12,369	-0.03%
2022/07/14	4	50.21	7	48.69	49.85	-3	12,392	-0.02%
2022/07/13	6	48.33	9	48.68	47.30	-3	12,370	-0.02%
2022/07/12	24	46.59	18	46.35	46.40	6	12,471	0.05%
2022/07/11	1	49.50	4	49.89	49.55	-3	12,595	-0.02%
2022/07/08	13	50.57	15	51.46	50.20	-2	12,660	-0.02%
2022/07/07	11	48.96	13	48.98	49.85	-2	12,593	-0.02%
2022/07/06	12	48.95	15	47.95	47.05	-3	12,540	-0.02%
2022/07/05	14	49.65	15	49.97	49.85	-1	12,587	-0.01%
2022/07/04	7	48.82	10	49.13	48.70	-3	12,456	-0.02%
2022/07/01	12	52.70	14	51.74	49.50	-2	12,473	-0.02%
2022/06/30	5	56.42	10	56.38	55.00	-5	12,261	-0.04%
2022/06/29	6	57.98	3	57.43	57.90	3	12,205	0.02%
2022/06/28	9	59.70	8	59.80	59.30	1	12,197	0.01%
2022/06/27	43	61.98	40	62.14	61.60	3	12,393	0.02%
2022/06/24	10	59.32	9	60.02	59.30	1	12,246	0.01%
2022/06/23	1	56.40	2	55.40	55.80	-1	12,032	-0.01%
2022/06/22	2.1	56.46	11	57.16	56.30	-8.9	12,226	-0.07%
2022/06/21	7	59.09	12	58.92	59.70	-5	12,337	-0.04%
2022/06/20	4	59.90	8	58.54	57.80	-4	12,706	-0.03%
2022/06/17	6	61.77	6	61.67	62.90	0	12,700	0.00%
2022/06/16	4	63.55	1	63.20	62.00	3	12,794	0.02%
2022/06/15	2	64.30	8	63.86	63.90	-6	12,834	-0.05%
2022/06/14	8	64.50	2	64.30	64.60	6	13,111	0.05%
2022/06/13	10	64.01	7	64.84	63.80	3	13,131	0.02%
2022/06/10	0	67.20	9	67.33	67.40	-9	13,181	-0.07%
2022/06/09	4	68.80	4	68.50	68.40	0	13,263	0.00%
2022/06/08	7	69.81	6	68.98	69.10	1	13,355	0.01%
2022/06/07	8	68.45	1	68.40	68.40	7	13,423	0.05%
2022/06/06	2	69.20	7.1	69.13	68.90	-5.1	13,620	-0.04%
2022/06/02	69.1	71.79	71	71.82	70.40	-1.9	13,962	-0.01%
2022/06/01	11	69.51	54	70.13	69.30	-43	13,802	-0.31%
2022/05/31	71	69.52	43	69.97	68.90	28	14,118	0.20%
2022/05/30	7	68.71	4	68.93	68.60	3	14,668	0.02%
2022/05/27	4	68.95	10	68.38	68.30	-6	14,961	-0.04%
2022/05/26	6	66.73	5	67.08	66.60	1	14,941	0.01%
2022/05/25	15	67.91	20	67.73	67.80	-5	15,077	-0.03%
2022/05/24	11	66.96	19.7	67.24	65.80	-8.7	15,192	-0.06%
2022/05/23	8	68.29	9	69.18	68.00	-1	15,277	-0.01%
2022/05/20	22	68.85	9	68.76	68.10	13	15,435	0.08%
2022/05/19	30	67.81	23	68.05	70.00	7	15,942	0.04%
2022/05/18	39.7	68.99	22	68.05	67.20	17.7	16,525	0.11%
2022/05/17	7	65.79	9	67.20	68.30	-2	16,955	-0.01%
2022/05/16	2	62.90	1	63.50	62.10	1	16,809	0.01%
2022/05/13	8	61.58	23	61.70	61.90	-15	16,839	-0.09%
2022/05/12	23	60.57	12	60.46	59.00	11	16,891	0.07%
2022/05/11	4	60.90	8	60.21	59.90	-4	17,012	-0.02%
2022/05/10	8	61.14	3	62.40	62.00	5	17,418	0.03%
2022/05/09	12	64.04	4	64.00	62.70	8	17,530	0.05%
2022/05/06	22	66.09	25	66.79	66.80	-3	17,569	-0.02%
2022/05/05	26	67.10	23	66.89	67.90	3	17,534	0.02%
2022/05/04	6	63.72	6	63.50	63.00	0	17,352	0.00%
2022/05/03	9	62.88	6	62.72	63.70	3	17,458	0.02%
2022/04/29	7	63.17	6	63.50	61.80	1	17,637	0.01%
2022/04/28	6	60.65	7	61.44	60.60	-1	17,631	-0.01%
2022/04/27	8	58.74	9	59.03	60.70	-1	17,644	-0.01%
2022/04/26	6	64.23	2	64.45	62.00	4	17,537	0.02%
2022/04/25	6	64.17	5	64.20	64.10	1	17,601	0.01%
2022/04/22	11	67.84	16	67.62	67.20	-5	17,733	-0.03%
2022/04/21	24	68.37	17	67.57	70.00	7	17,835	0.04%
2022/04/20	9	65.40	6	65.45	66.10	3	17,915	0.02%
2022/04/19	6	65.60	6	66.65	64.40	0	18,028	0.00%
2022/04/18	6	64.97	15	64.59	66.00	-9	18,329	-0.05%
2022/04/15	20	66.96	22	66.34	65.50	-2	18,381	-0.01%
2022/04/14	10	70.60	12	70.73	70.30	-2	18,490	-0.01%
2022/04/13	5	72.12	3	72.13	72.00	2	18,664	0.01%
2022/04/12	5	71.04	8	70.83	71.10	-3	18,955	-0.02%
2022/04/11	22	71.80	23	72.26	70.60	-1	19,130	-0.01%
2022/04/08	9	74.98	0	76.00	74.90	9	19,137	0.05%
2022/04/07	20	76.51	20	76.41	74.60	0	19,217	0.00%
2022/04/06	6	79.58	4	79.50	79.50	2	19,293	0.01%
2022/04/01	1	80.80	0	0.00	81.00	1	19,567	0.01%
2022/03/31	6	81.70	4	82.27	80.50	2	19,790	0.01%
2022/03/30	27	83.77	31	84.59	83.00	-4	20,213	-0.02%
2022/03/29	18	83.39	14.3	83.17	83.50	3.7	20,437	0.02%
2022/03/28	11.5	80.70	26	80.93	81.60	-14.5	21,423	-0.07%
2022/03/25	42	82.77	30	82.74	80.90	12	22,329	0.05%
2022/03/24	10	83.24	14.1	83.66	84.00	-4.1	23,498	-0.02%
2022/03/23	63	83.69	47.9	84.02	83.00	15.2	24,950	0.06%
2022/03/22	5	79.02	12	79.49	80.30	-7	26,654	-0.03%
2022/03/21	9	79.02	7	79.54	79.40	2	28,217	0.01%
2022/03/18	6	78.38	5	78.66	78.90	1	28,579	0.00%
2022/03/17	24.1	78.60	48.2	78.00	78.80	-24.2	28,921	-0.08%
2022/03/16	9	73.90	4	74.80	73.70	5	29,336	0.02%
2022/03/15	17.2	74.64	13	74.70	73.40	4.2	31,129	0.01%
2022/03/14	6	78.05	6	78.20	77.70	0	31,368	0.00%
2022/03/11	9	77.68	6	78.50	77.60	3	31,698	0.01%
2022/03/10	11.5	79.29	24	79.20	78.60	-12.5	31,936	-0.04%
2022/03/09	26	76.19	7	76.33	76.50	19	32,439	0.06%
2022/03/08	41.6	76.12	16	75.75	74.00	25.6	32,770	0.08%
2022/03/07	26	80.03	34	80.81	79.40	-8	32,888	-0.02%
2022/03/04	40	86.84	15.5	86.43	85.10	24.5	33,745	0.07%
2022/03/03	47	87.75	38	87.61	85.90	9	33,963	0.03%
2022/03/02	9	83.79	25.5	83.46	85.40	-16.5	33,910	-0.05%
2022/03/01	8.9	81.40	13	81.47	82.20	-4.1	34,540	-0.01%
2022/02/25	38	79.64	37	79.58	78.80	1	35,296	0.00%
2022/02/24	26	79.63	63.1	79.43	77.60	-37.1	35,937	-0.10%
2022/02/23	28.2	82.98	19	82.77	83.10	9.2	35,821	0.03%
2022/02/22	18	82.01	32	83.03	80.80	-14	35,758	-0.04%
2022/02/21	64	88.87	46	88.59	85.00	18	35,579	0.05%
2022/02/18	187	85.67	149	85.86	87.90	38	34,946	0.11%	大買/大賣/
2022/02/17	147.2	84.11	174.1	83.95	84.40	-26.9	34,383	-0.08%	大買/大賣/
2022/02/16	49	80.44	11	81.35	81.90	38	33,448	0.11%
2022/02/15	8	75.48	1	76.30	74.50	7	33,416	0.02%
2022/02/14	3	76.40	7	76.56	76.50	-4	33,624	-0.01%
2022/02/11	12	81.38	76	81.24	80.80	-64	33,718	-0.19%
2022/02/10	105	80.63	90	80.84	81.60	15	33,827	0.04%	大買/
2022/02/09	29	77.40	14	77.74	77.80	15	33,619	0.04%
2022/02/08	34	73.08	36	74.68	76.00	-2	33,705	-0.01%
2022/02/07	6	70.20	4	71.18	73.00	2	36,036	0.01%
2022/01/26	2	70.80	1	71.20	70.80	1	38,056	0.00%
2022/01/25	5	72.22	18.2	71.97	70.70	-13.2	39,434	-0.03%
2022/01/24	182.2	72.10	222	73.54	73.90	-39.8	39,393	-0.10%	大買/大賣/
2022/01/21	37	75.24	109	75.92	74.30	-72	40,412	-0.18%	大賣/
2022/01/20	129	79.17	101	78.24	78.10	28	41,216	0.07%	大買/大賣/
2022/01/19	13	77.66	16	78.10	78.80	-3	42,442	-0.01%
2022/01/18	58.5	80.14	12	79.23	78.50	46.5	44,432	0.10%
2022/01/17	44	78.15	44	78.94	79.50	0	45,506	0.00%
2022/01/14	52	75.84	66	76.57	76.90	-14	46,498	-0.03%
2022/01/13	34.1	76.91	20	77.30	76.70	14.1	48,107	0.03%
2022/01/12	19	78.54	36	78.40	78.30	-17	48,652	-0.03%
2022/01/11	56	78.98	48.1	78.31	77.50	7.9	48,746	0.02%
2022/01/10	30	80.75	18	80.92	81.30	12	48,443	0.02%
2022/01/07	64	82.20	7	82.00	81.30	57	48,328	0.12%
2022/01/06	43	83.01	44	85.09	86.00	-1	48,177	0.00%
2022/01/05	40	85.90	153	84.61	84.40	-113	48,157	-0.23%	大賣/鉅額交易
2022/01/04	60	89.66	67	90.25	88.10	-7	48,013	-0.01%
2022/01/03	12	91.08	12	91.65	91.90	0	48,235	0.00%
2021/12/30	13	90.72	7.1	90.72	90.40	5.9	48,191	0.01%
2021/12/29	27	90.71	55	90.58	91.50	-28	48,315	-0.06%
2021/12/28	39	92.02	9	91.21	90.60	30	48,344	0.06%
2021/12/27	20	92.92	93	93.14	92.10	-73	48,372	-0.15%
2021/12/24	75	93.40	116	93.85	92.40	-41	48,445	-0.08%	大賣/
2021/12/23	68	93.04	28	93.58	93.20	40	48,136	0.08%
2021/12/22	260	96.53	139	94.52	93.20	121	47,821	0.25%	大買/大賣/鉅額交易
2021/12/21	180	94.74	136	94.93	94.50	44	46,950	0.09%	大買/大賣/
2021/12/20	161.1	94.04	119.1	94.37	92.20	42	46,584	0.09%	大買/大賣/
2021/12/17	153.1	94.14	170	93.87	91.90	-16.9	45,674	-0.04%	大買/大賣/
2021/12/16	212	96.71	274	95.51	99.90	-62	44,484	-0.14%	大買/大賣/
2021/12/15	227	88.19	1,010.2	86.68	90.90	-783.2	42,683	-1.83%	大買/大賣/鉅額交易
2021/12/14	29	82.51	48	83.21	83.30	-19	41,401	-0.05%
2021/12/13	410.1	84.24	24	84.43	82.20	386.1	41,340	0.93%	大買/鉅額交易
2021/12/10	414	86.94	359	88.90	85.10	55	40,959	0.13%	大買/大賣/
2021/12/09	448.2	88.17	500	89.08	87.90	-51.8	40,319	-0.13%	大買/大賣/
2021/12/08	206	85.57	66	87.28	84.50	140	38,530	0.36%	大買/鉅額交易
2021/12/07	307	86.24	35	87.06	85.00	272	38,521	0.71%	大買/鉅額交易
2021/12/06	74.5	85.67	54	86.43	86.30	20.5	38,274	0.05%
2021/12/03	19	88.10	208	86.76	87.60	-189	38,237	-0.49%	大賣/鉅額交易
2021/12/02	223	85.79	59.1	88.43	84.20	163.9	38,006	0.43%	大買/鉅額交易
2021/12/01	81	87.54	113	88.23	90.00	-32	37,940	-0.08%	大賣/
2021/11/30	258.1	90.07	194	90.64	87.30	64.1	38,752	0.17%	大買/大賣/
2021/11/29	205.2	81.80	189	83.30	85.50	16.2	39,393	0.04%	大買/大賣/
2021/11/26	277.3	83.45	307	84.66	83.60	-29.7	39,293	-0.08%	大買/大賣/
2021/11/25	115.4	88.44	129	90.86	86.60	-13.6	38,770	-0.04%	大買/大賣/
2021/11/24	434	88.43	316.1	89.33	87.50	117.9	37,925	0.31%	大買/大賣/鉅額交易
2021/11/23	82	92.95	141	92.47	90.90	-59	37,256	-0.16%	大賣/
2021/11/22	68	101.93	29	101.59	101.00	39	36,538	0.11%
2021/11/19	61	99.41	101	95.29	97.80	-40	36,553	-0.11%	大賣/
2021/11/18	12	91.29	24	94.52	91.50	-12	36,690	-0.03%
2021/11/17	28.1	90.63	4.5	89.06	90.10	23.6	36,818	0.06%
2021/11/16	70.5	89.88	90.1	89.50	90.00	-19.6	36,964	-0.05%
2021/11/15	60	80.73	51.1	81.09	82.00	9	37,188	0.02%
2021/11/12	85	78.82	74	77.02	81.50	11	37,436	0.03%
2021/11/11	78.1	76.51	147	78.32	76.20	-69	37,598	-0.18%	大賣/
2021/11/10	67	82.58	37	81.94	82.50	30	37,702	0.08%
2021/11/09	99.1	81.07	122.1	80.74	80.50	-23	37,964	-0.06%	大賣/
2021/11/08	77	79.21	98	78.82	82.50	-21	37,930	-0.06%
2021/11/05	166	72.60	67	74.64	75.80	99	38,188	0.26%	大買/
2021/11/04	541.1	78.96	556	79.26	75.00	-14.9	38,440	-0.04%	大買/大賣/
2021/11/03	597	70.95	536.2	71.38	77.80	60.8	36,561	0.17%	大買/大賣/
2021/11/02	497	70.61	529.1	70.75	71.80	-32.1	34,760	-0.09%	大買/大賣/
2021/11/01	0	0.00	6	65.30	65.30	-6	33,725	-0.02%
2021/10/29	62	58.09	66	58.54	59.40	-4	34,515	-0.01%
2021/10/28	47	55.24	92.1	54.94	54.00	-45.1	33,702	-0.13%
2021/10/27	86	54.75	43	54.82	54.80	43	33,550	0.13%
2021/10/26	465	53.61	486	53.49	53.30	-21	33,331	-0.06%	大買/大賣/
2021/10/25	170.1	52.48	159	52.03	51.90	11.1	32,523	0.03%	大買/大賣/
2021/10/22	75	50.04	55	50.17	49.25	20	32,386	0.06%
2021/10/21	130	49.65	103	49.92	50.10	27	31,665	0.09%	大買/大賣/
2021/10/20	75	46.80	163.1	45.71	47.80	-88.1	30,731	-0.29%	大賣/
2021/10/19	75.1	43.96	73	44.56	43.70	2.1	31,667	0.01%
2021/10/18	12	42.60	9.1	42.27	42.35	3	32,925	0.01%
2021/10/15	16	41.93	15	42.00	41.70	1	33,757	0.00%
2021/10/14	32.1	40.68	16	40.89	40.90	16.1	34,392	0.05%
2021/10/13	45	42.90	31	42.01	41.25	14	34,686	0.04%
2021/10/12	30	44.34	31	44.30	44.35	-1	35,497	0.00%
2021/10/08	33	44.33	33	44.47	44.00	0	37,557	0.00%
2021/10/07	15	41.72	12	41.77	41.90	3	37,643	0.01%
2021/10/06	28	40.85	87	40.67	40.10	-59	37,892	-0.16%
2021/10/05	30	39.42	22.4	39.58	41.40	7.6	38,082	0.02%
2021/10/04	51	41.24	13.1	40.91	39.00	37.9	38,070	0.10%
2021/10/01	31	44.24	29	44.29	42.50	2	38,249	0.01%
2021/09/30	21.3	44.13	48.2	44.70	45.55	-26.9	38,951	-0.07%
2021/09/29	53.2	44.95	47	44.60	43.90	6.2	40,389	0.02%
2021/09/28	39.2	46.47	25	46.55	45.95	14.2	40,608	0.03%
2021/09/27	72	47.55	118	47.92	47.50	-46	40,485	-0.11%	大賣/
2021/09/24	49	46.40	60.1	46.15	47.40	-11.1	40,029	-0.03%
2021/09/23	50	46.10	63	46.85	45.30	-13	39,699	-0.03%
2021/09/22	27	45.19	25	44.70	45.00	2	39,650	0.01%
2021/09/17	48	43.66	53	44.15	44.60	-5	39,727	-0.01%
2021/09/16	94	44.02	91.1	43.85	43.70	2.9	39,486	0.01%
2021/09/15	8.1	41.71	3	41.87	41.65	5.1	39,011	0.01%
2021/09/14	7	43.32	6	43.31	43.00	1	39,015	0.00%
2021/09/13	4	43.80	2	43.93	43.75	2	38,950	0.01%
2021/09/10	53	44.19	41	44.09	44.40	12	38,865	0.03%
2021/09/09	25	42.42	27	42.81	43.05	-2	38,532	-0.01%
2021/09/08	41	42.29	71	42.65	42.65	-30	38,393	-0.08%
2021/09/07	50	42.64	12	42.56	41.95	38	38,114	0.10%
2021/09/06	71	46.02	25	45.98	44.65	46	37,693	0.12%
2021/09/03	68	47.21	361	47.26	47.75	-293	37,222	-0.79%	大賣/鉅額交易
2021/09/02	133	46.44	106	46.36	44.40	27	35,997	0.08%	大買/大賣/
2021/09/01	68	42.46	31	44.74	46.00	37	34,383	0.11%
2021/08/31	48	41.53	63	41.60	41.85	-15	33,858	-0.04%
2021/08/30	35	40.78	48	40.93	41.00	-13	33,717	-0.04%
2021/08/27	40	39.49	11	40.06	39.30	29	33,513	0.09%
2021/08/26	21	41.39	166	41.73	40.65	-145	33,343	-0.43%	大賣/鉅額交易
2021/08/25	16	41.98	8	42.06	41.75	8	33,178	0.02%
2021/08/24	73	42.94	67	42.84	41.10	6	33,030	0.02%
2021/08/23	39	42.07	36	42.11	41.90	3	32,748	0.01%
2021/08/20	33	41.17	46	40.88	41.25	-13	32,606	-0.04%
2021/08/19	143	42.26	135	42.08	39.70	8	32,280	0.02%	大買/大賣/
2021/08/18	37	37.42	58	38.82	41.45	-21	31,676	-0.07%
2021/08/17	44	39.15	65	39.37	37.70	-21	31,272	-0.07%
2021/08/16	85	39.34	57	39.83	40.85	28	30,935	0.09%
2021/08/13	45	41.20	60	40.72	40.15	-15	30,465	-0.05%
2021/08/12	22	44.49	103	44.57	44.60	-81	29,937	-0.27%	大賣/
2021/08/11	56	44.39	50	44.36	43.70	6	29,652	0.02%
2021/08/10	52	47.22	42	47.52	47.00	10	29,092	0.03%
2021/08/09	169	48.01	56.7	47.59	46.75	112.3	28,531	0.39%	大買/鉅額交易
2021/08/06	33	50.94	35	52.49	50.30	-2	27,954	-0.01%
2021/08/05	130	52.38	47	52.12	51.60	83	27,647	0.30%	大買/
2021/08/04	67	52.05	266	51.73	52.10	-199	27,390	-0.73%	大賣/鉅額交易
2021/08/03	93	50.47	17	50.07	50.00	76	26,617	0.29%
2021/08/02	172	50.45	253	51.45	51.20	-81	26,334	-0.31%	大買/大賣/
2021/07/30	318.7	50.41	197	50.78	49.30	121.7	25,659	0.47%	大買/大賣/鉅額交易
2021/07/29	234	48.80	134.1	49.14	48.35	99.9	24,635	0.41%	大買/大賣/
2021/07/28	106	50.14	24	50.25	48.35	82	23,531	0.35%	大買/
2021/07/27	27	52.30	76	53.26	53.70	-49	22,725	-0.22%
2021/07/26	82	47.92	121	47.68	48.90	-39	22,499	-0.17%	大賣/
2021/07/23	184	46.77	132	46.99	45.50	52	21,927	0.24%	大買/大賣/
2021/07/22	272	42.86	270	43.56	45.85	2	20,763	0.01%	大買/大賣/
2021/07/21	102	40.71	162	41.30	41.70	-60	19,908	-0.30%	大買/大賣/
2021/07/20	51	38.45	124	38.49	37.95	-73	19,913	-0.37%	大賣/
2021/07/19	82	38.22	107	38.33	37.65	-25	19,397	-0.13%	大賣/
2021/07/16	99.1	38.79	64	38.84	38.20	35.1	19,134	0.18%
2021/07/15	175	37.02	148	36.76	38.10	27	18,300	0.15%	大買/大賣/
2021/07/14	9	32.85	12	33.86	35.75	-3	16,131	-0.02%
2021/07/13	24	33.80	10	33.84	32.50	14	15,611	0.09%
2021/07/12	91	34.05	58	34.19	33.40	33	15,289	0.22%
2021/07/09	50	33.56	19.5	33.52	34.00	30.5	14,899	0.20%
2021/07/08	62	34.88	52	34.35	34.00	10	14,827	0.07%
2021/07/07	69	34.55	123	34.17	35.10	-54	14,547	-0.37%	大賣/
2021/07/06	177	34.33	103	34.50	34.70	74	13,853	0.53%	大買/大賣/
2021/07/05	8	30.52	12.1	30.89	31.90	-4.1	12,818	-0.03%
2021/07/02	30	29.01	38	28.78	29.00	-8	12,647	-0.06%
2021/07/01	9	28.51	1	29.20	28.30	8	12,890	0.06%
2021/06/30	65	28.71	67	28.82	28.90	-2	12,945	-0.02%
2021/06/29	38.1	29.19	19.1	28.71	28.60	19	13,017	0.15%
2021/06/28	19.1	28.52	24	29.01	29.25	-4.9	12,711	-0.04%
2021/06/25	3	26.72	0	0.00	26.60	3	12,251	0.02%
2021/06/24	5	25.60	0	0.00	25.65	5	12,114	0.04%
2021/06/23	25	25.78	30	25.67	25.95	-5	12,149	-0.04%
2021/06/22	0	0.00	13	25.10	25.10	-13	12,156	-0.11%
2021/06/21	0	0.00	3	25.70	25.70	-3	12,131	-0.02%
2021/06/18	41	27.04	15	27.65	26.80	26	12,212	0.21%
2021/06/17	17	26.99	54	26.53	27.00	-37	12,184	-0.30%
2021/06/16	1	26.45	1	26.55	26.00	0	12,135	0.00%
2021/06/15	1	26.70	8	26.85	26.85	-7	12,105	-0.06%
2021/06/11	27	26.43	27	26.76	26.45	0	12,121	0.00%
2021/06/10	50	26.81	17.1	27.25	26.25	33	12,153	0.27%
2021/06/09	5	26.96	31	27.00	26.95	-26	12,165	-0.21%
2021/06/08	5	26.30	2	26.48	26.40	3	11,988	0.03%
2021/06/07	4	26.56	3	26.45	25.85	1	11,947	0.01%
2021/06/04	0	0.00	1	25.90	26.10	-1	11,855	-0.01%
2021/06/03	31	25.91	32	26.42	25.95	-1	11,841	-0.01%
2021/06/02	0	0.00	4	25.90	25.55	-4	11,831	-0.03%
2021/06/01	19	26.53	6	26.58	26.20	13	11,793	0.11%
2021/05/31	9	25.98	14	25.85	26.50	-5	11,751	-0.04%
2021/05/28	10	25.97	3	25.82	25.55	7	11,981	0.06%
2021/05/27	20	23.70	20	23.95	24.30	0	11,942	0.00%
2021/05/25	0	0.00	1	24.45	23.60	-1	11,982	-0.01%
2021/05/24	351	23.22	362	23.41	23.25	-11	12,050	-0.09%	大買/大賣/
2021/05/20	1	22.00	2	22.05	21.35	-1	12,096	-0.01%
2021/05/19	11	22.34	0	0.00	22.10	11	12,097	0.09%
2021/05/18	20	21.63	11	21.37	21.80	9	12,151	0.07%
2021/05/17	51	20.41	40	20.30	19.90	11	12,151	0.09%
2021/05/14	10	22.40	10	23.65	22.10	0	12,055	0.00%
2021/05/13	30	22.52	24.5	22.67	22.50	5.5	11,986	0.05%
2021/05/12	3	23.28	19	23.34	22.75	-16	11,919	-0.13%
2021/05/11	11	25.38	49	26.09	25.25	-38	11,737	-0.32%
2021/05/10	47	28.08	31	28.44	27.80	16	11,608	0.14%
2021/05/07	37	27.11	26.1	27.05	27.20	10.9	11,453	0.10%
2021/05/06	32	25.92	20	25.10	25.60	12	11,383	0.11%
2021/05/05	17	25.41	0.3	25.30	25.00	16.7	11,293	0.15%
2021/05/04	49	26.21	46	26.07	26.20	3	11,135	0.03%
2021/05/03	9.5	29.38	23	29.48	28.85	-13.5	10,869	-0.12%
2021/04/29	32	30.95	15	30.83	30.60	17	10,593	0.16%
2021/04/28	18	32.27	32.7	32.26	31.80	-14.7	10,243	-0.14%
2021/04/27	57.5	30.92	70	31.08	30.55	-12.5	9,693	-0.13%
2021/04/26	52	29.20	43.5	29.45	29.75	8.5	8,976	0.09%
2021/04/23	11	26.13	13	26.46	27.05	-2	8,051	-0.02%
2021/04/22	7.5	25.89	7	27.03	25.20	0.5	7,897	0.01%
2021/04/21	7	26.72	14	26.42	26.75	-7	7,743	-0.09%
2021/04/20	18	25.96	14	25.82	25.65	4	7,542	0.05%
2021/04/19	3	25.10	7.5	25.12	24.90	-4.5	7,507	-0.06%
2021/04/16	1	24.95	1	25.05	24.90	0	7,506	0.00%
2021/04/15	9	25.01	3	24.95	25.20	6	7,505	0.08%
2021/04/14	7	25.73	18	25.05	24.65	-11	7,507	-0.15%
2021/04/13	13	27.42	19	27.22	25.65	-6	7,429	-0.08%
2021/04/12	52	28.24	25	28.32	27.60	27	7,244	0.37%
2021/04/09	87	27.84	86.7	27.96	27.35	0.3	7,006	0.00%
2021/04/08	29	26.22	12.3	26.59	26.10	16.7	6,539	0.26%
2021/04/07	451	25.01	480	25.53	26.90	-29	6,411	-0.45%	大買/大賣/
2021/04/06	9	24.55	10	24.56	24.55	-1	6,453	-0.02%
2021/04/01	263	23.56	263.1	23.99	24.40	-0.1	6,650	0.00%	大買/大賣/
2021/03/31	9	23.37	3	23.30	23.05	6	6,498	0.09%
2021/03/30	4	22.65	4	22.73	22.70	0	6,570	0.00%
2021/03/29	3	22.62	0	0.00	22.40	3	6,634	0.05%
2021/03/26	1	22.40	0	0.00	22.40	1	6,809	0.01%
2021/03/25	3	22.95	4	22.88	22.75	-1	6,999	-0.01%
2021/03/24	0	23.46	2	23.65	23.30	-2	7,068	-0.03%
2021/03/23	14	23.88	23	23.93	23.70	-9	7,298	-0.12%
2021/03/22	0	23.70	196	24.05	23.80	-196	7,206	-2.72%	大賣/鉅額交易
2021/03/19	100	23.69	6	23.80	23.75	94	7,246	1.30%
2021/03/18	102	24.07	2	23.60	23.60	100	7,317	1.37%	大買/
2021/03/17	2	23.70	4	23.75	23.60	-2	7,592	-0.03%
2021/03/16	8	23.64	4	23.68	23.60	4	7,732	0.05%
2021/03/15	201	23.28	217	23.57	24.20	-16	7,843	-0.20%	大買/大賣/
2021/03/12	0	22.35	2	22.43	22.35	-2	8,293	-0.02%
2021/03/10	0	22.00	0	0.00	22.00	0	8,925	0.00%
2021/03/09	0	22.05	1	22.15	22.05	-1	9,104	-0.01%
2021/03/08	0	24.00	0	0.00	22.00	0	9,446	0.00%
2021/03/05	1	22.46	0	0.00	22.50	1	9,853	0.01%
2021/03/04	5	23.30	3	23.02	22.80	2	10,065	0.02%
2021/03/03	33	24.30	38	23.21	23.15	-5	10,324	-0.05%
2021/03/02	158	24.20	249.5	24.86	25.30	-91.5	10,218	-0.90%	大買/大賣/
2021/02/26	30	23.00	1	23.05	23.00	29	10,230	0.28%
2021/02/25	7	23.82	132	24.48	23.55	-125	10,884	-1.15%	大賣/鉅額交易
2021/02/24	543	24.22	338.5	24.35	24.25	204.5	10,966	1.86%	大買/大賣/鉅額交易
2021/02/23	2	23.60	21	23.50	23.40	-19	10,839	-0.18%
2021/02/22	26	23.72	17	24.17	23.90	9	10,788	0.08%
2021/02/19	10	23.00	9	23.10	23.10	1	10,673	0.01%
2021/02/18	2	22.85	2	22.98	22.85	0	10,663	0.00%
2021/02/17	0	21.35	1	21.95	22.45	-1	10,550	-0.01%
2021/02/05	0	20.90	2	21.15	20.85	-2	10,475	-0.02%
2021/02/04	2	21.30	2	20.95	20.95	0	10,468	0.00%
2021/02/03	3	21.18	3.9	21.14	21.05	-0.9	10,451	-0.01%
2021/02/02	3	20.74	3	20.60	20.60	0	10,454	0.00%
2021/02/01	0	20.40	3	20.53	20.05	-3	10,433	-0.03%
2021/01/29	0	21.68	5	21.20	20.60	-5	10,480	-0.05%
2021/01/28	3	21.88	3	21.55	21.40	0	10,481	0.00%
2021/01/27	1	21.30	1	21.05	21.85	0	10,410	0.00%
2021/01/26	0	0.00	4	21.10	21.10	-4	10,385	-0.04%
2021/01/25	10	21.33	12	21.42	21.50	-2	10,372	-0.02%
2021/01/22	5	21.25	6	21.14	21.25	-1	10,346	-0.01%
2021/01/21	1	21.05	0	0.00	20.85	1	10,308	0.01%
2021/01/20	14	21.83	0	0.00	21.00	14	10,282	0.14%
2021/01/19	10	22.25	9	22.00	22.00	1	10,310	0.01%
2021/01/18	11	21.09	5	21.15	21.50	6	10,283	0.06%
2021/01/15	7	21.99	0	0.00	21.90	7	10,273	0.07%
2021/01/14	7	22.93	0	0.00	23.25	7	10,208	0.07%
2021/01/13	5	22.65	11	22.14	22.65	-6	10,221	-0.06%
2021/01/12	0	0.00	1	21.75	21.75	-1	10,497	-0.01%
2021/01/11	3	22.50	3	22.07	22.80	0	10,476	0.00%
2021/01/08	3	22.47	0	0.00	22.50	3	10,420	0.03%
2021/01/06	0	23.55	3.4	22.81	22.75	-3.4	10,263	-0.03%
2021/01/05	6	24.00	4	23.85	23.70	2	10,140	0.02%
2021/01/04	8	24.34	4	24.16	24.00	4	10,074	0.04%
2020/12/31	5	25.03	6	24.78	24.40	-1	9,957	-0.01%
2020/12/30	3	25.52	11	25.32	25.10	-8	9,864	-0.08%
2020/12/29	34	26.26	66.5	26.79	25.00	-32.5	9,700	-0.33%
2020/12/28	23	25.68	28	25.82	27.10	-5	9,191	-0.05%
2020/12/25	21	24.67	56	24.62	24.65	-35	8,791	-0.40%
2020/12/24	17	25.11	7	24.81	24.60	10	8,713	0.11%
2020/12/23	101.1	24.10	12	24.28	24.35	89.1	8,513	1.05%	大買/
2020/12/22	9	24.78	7	24.45	23.55	2	8,524	0.02%
2020/12/21	3	24.82	49.5	25.10	24.55	-46.5	8,407	-0.55%
2020/12/18	17	24.26	34.5	24.22	24.25	-17.5	8,315	-0.21%
2020/12/17	21	23.81	12	24.46	23.60	9	8,165	0.11%
2020/12/16	2	23.00	10	23.20	22.95	-8	7,958	-0.10%
2020/12/15	0	0.00	4.2	22.93	22.75	-4.2	7,936	-0.05%
2020/12/14	6	24.33	2	23.85	23.85	4	7,872	0.05%
2020/12/11	39	24.27	32.3	24.06	24.30	6.7	7,860	0.09%
2020/12/10	5.1	23.60	11	23.28	23.50	-5.9	7,593	-0.08%
2020/12/09	44	24.81	6	24.49	24.65	38	7,409	0.51%
2020/12/08	100	25.19	66	25.33	25.30	34	7,259	0.47%
2020/12/07	200	24.20	246	24.01	24.50	-46	6,682	-0.69%	大買/大賣/
2020/12/04	6	21.18	273	21.11	22.30	-267	6,248	-4.27%	大賣/鉅額交易
2020/12/03	395	21.32	412	20.60	20.30	-17	6,111	-0.28%	大買/大賣/
2020/12/02	162	21.49	51	21.99	21.45	111	6,069	1.83%	大買/鉅額交易
2020/12/01	284	20.59	324	20.79	21.40	-40	6,135	-0.65%	大買/大賣/
2020/11/30	105	20.10	17	20.46	20.20	88	5,683	1.55%	大買/
2020/11/27	35	19.94	19	19.98	19.95	16	5,517	0.29%
2020/11/26	87	18.49	53	18.86	19.10	34	5,195	0.65%
2020/11/25	41	18.30	0	0.00	18.15	41	4,977	0.82%
2020/11/24	157	18.96	33	18.49	18.45	124	4,843	2.56%	大買/鉅額交易
2020/11/23	71	18.21	77	18.81	19.00	-6	4,156	-0.14%
2020/11/20	2	17.20	0	0.00	17.30	2	3,988	0.05%
2020/11/16	0	0.00	0.1	16.60	16.60	-0.1	4,140	0.00%
2020/11/11	0	0.00	0.1	16.65	16.65	-0.1	4,168	0.00%
2020/11/10	0	0.00	2	17.15	16.75	-2	4,182	-0.05%
2020/11/09	5	17.45	50.5	17.46	17.45	-45.5	4,150	-1.10%
2020/11/06	50	17.59	0	0.00	17.60	50	4,154	1.20%
2020/11/05	0	17.05	0.5	17.05	17.05	-0.5	4,090	-0.01%
2020/11/04	0	17.25	0	0.00	17.25	0	4,071	0.00%
2020/11/03	4	16.73	0	0.00	16.65	4	4,075	0.10%
2020/11/02	25	16.75	0	0.00	16.35	25	4,136	0.60%
2020/10/30	6.5	17.00	0	0.00	16.70	6.5	4,179	0.16%
2020/10/27	0	0.00	101	18.02	17.70	-101	4,427	-2.28%	大賣/鉅額交易
2020/10/26	1	18.95	0	0.00	18.95	1	4,387	0.02%
2020/10/23	1	18.30	4	19.35	18.90	-3	4,402	-0.07%
2020/10/22	1	18.80	0	0.00	18.35	1	4,398	0.02%
2020/10/21	11	19.09	3	19.25	19.00	8	4,391	0.18%
2020/10/20	3	19.85	0	0.00	19.85	3	4,334	0.07%
2020/10/16	22	17.77	4	17.55	17.35	18	4,197	0.43%
2020/10/15	2	17.65	2	17.55	17.55	0	4,225	0.00%
2020/10/14	6	17.32	1	17.65	17.65	5	4,353	0.11%
2020/10/07	7	17.66	1	17.79	17.50	6	5,256	0.11%
2020/10/06	5	17.30	0	0.00	17.30	5	5,375	0.09%
2020/09/30	2	16.65	7	16.36	16.45	-5	5,467	-0.09%
2020/09/29	0	0.00	19	16.70	15.55	-19	5,449	-0.35%
2020/09/16	0	0.00	1	9.74	9.41	-1	5,542	-0.02%
2020/09/15	1	9.77	1	9.86	9.69	0	5,444	0.00%
2020/09/14	5	10.11	0	10.10	10.15	5	5,374	0.09%
2020/09/11	0	0.00	0	9.45	9.50	0	5,211	0.00%
2020/09/10	7	9.91	7	9.91	9.80	0	5,174	0.00%
2020/09/09	0	0.00	12	9.97	9.99	-12	5,154	-0.23%
2020/09/08	0	0.00	1	10.10	9.98	-1	5,201	-0.02%
2020/09/07	6	10.35	0	0.00	10.05	6	5,180	0.12%
2020/09/04	0	0.00	2	10.05	10.25	-2	5,126	-0.04%
2020/09/03	0	0.00	10	10.20	10.25	-10	5,135	-0.19%
2020/09/02	21	10.22	0	0.00	10.15	21	5,144	0.41%
2020/08/31	0	0.00	65	10.27	10.05	-65	5,140	-1.26%
2020/08/28	12	10.29	8	10.30	10.30	4	5,215	0.08%
2020/08/27	9	10.58	12	10.61	10.25	-3	5,453	-0.06%
2020/08/26	41	11.09	29	10.89	10.60	12	5,289	0.23%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	50	10.05	0	10.30	10.30	50	4,826	1.04%
2020/08/21	1	9.40	0	9.40	9.38	1	4,749	0.02%
2020/08/20	2	9.21	2	9.63	9.22	0	4,736	0.00%
2020/08/19	5	9.97	25	10.00	9.94	-20	4,687	-0.43%
2020/08/18	0	0.00	2	9.89	9.87	-2	4,663	-0.04%
2020/08/17	4	9.91	0	9.87	9.94	4	4,654	0.09%
2020/08/12	5	10.10	0	0.00	10.10	5	4,617	0.11%
2020/08/10	1	9.50	0	0.00	9.46	1	4,401	0.02%
2020/08/07	6	9.76	1	9.72	9.66	5	4,395	0.11%
2020/08/06	2	9.76	0	9.72	9.74	2	4,390	0.05%
2020/08/04	1	9.77	2	9.80	9.77	-1	4,363	-0.02%
2020/08/03	13	9.78	3	9.76	9.77	10	4,362	0.23%
2020/07/31	1	9.97	0	0.00	9.97	1	4,350	0.02%
2020/07/30	14	9.97	6	10.00	9.99	8	4,345	0.18%
2020/07/29	2	9.82	0	0.00	9.82	2	4,343	0.05%
2020/07/28	1	9.77	0	0.00	9.51	1	4,339	0.02%
2020/07/27	2	10.13	6	10.70	10.10	-4	4,318	-0.09%
2020/07/24	3	10.55	17	10.60	10.45	-14	4,274	-0.33%
2020/07/23	24	11.29	0	0.00	11.05	24	4,198	0.57%
2020/07/22	5	10.74	27	10.70	11.00	-22	4,048	-0.54%
2020/07/21	1	10.55	21	10.15	10.60	-20	3,991	-0.50%
2020/07/20	1	10.00	9	10.25	10.10	-8	3,962	-0.20%
2020/07/17	3	10.05	53	10.07	9.95	-50	3,936	-1.27%
2020/07/16	4	10.30	0	0.00	10.35	4	3,912	0.10%
2020/07/15	56	10.47	5	10.28	10.25	51	3,905	1.31%
2020/07/14	29	10.56	2	10.60	10.60	27	3,919	0.69%
2020/07/13	31	11.68	7	9.88	11.45	24	3,884	0.62%
2020/07/10	5	10.65	1	10.65	10.65	4	3,708	0.11%
2020/07/09	3	11.80	3	11.80	11.80	0	3,645	0.00%
2020/07/08	10	13.33	45	13.24	13.10	-35	3,509	-1.00%
2020/07/07	1	12.50	0	0.00	12.50	1	3,052	0.03%
2020/07/06	2	10.88	2	11.40	11.40	0	3,002	0.00%
2020/07/03	12	10.25	5	10.29	10.40	7	2,902	0.24%
2020/07/02	13	9.42	3	9.45	9.47	10	2,592	0.39%
2020/07/01	2	8.29	0	8.61	8.61	2	2,418	0.08%
2020/06/24	0	0.00	40	8.16	7.96	-40	2,243	-1.78%
2020/06/23	20	8.13	31	8.34	8.37	-11	2,162	-0.51%
2020/06/22	0	0.00	1	7.62	7.61	-1	2,067	-0.05%
2020/06/19	0	0.00	5	7.88	7.73	-5	2,072	-0.24%
2020/06/16	4	8.00	0	0.00	7.99	4	2,014	0.20%
2020/06/15	12	8.06	1	8.14	8.10	11	1,981	0.56%
2020/06/11	2	7.50	3	7.78	7.50	-1	1,869	-0.05%
2020/06/10	2	7.91	0	0.00	7.90	2	1,823	0.11%
2020/06/08	3	8.07	11	8.05	8.37	-8	1,724	-0.46%
2020/06/05	2	8.00	2	8.15	8.04	0	1,673	0.00%
2020/06/04	0	0.00	6	8.15	8.19	-6	1,633	-0.37%
2020/06/03	70	8.21	1	8.09	8.25	69	1,531	4.50%
2020/05/28	3	6.25	1	6.27	6.15	2	1,262	0.16%
2020/05/27	1	6.05	0	0.00	6.08	1	1,300	0.08%
2020/05/25	0	0.00	2	6.10	6.10	-2	1,449	-0.14%
2020/05/20	2	6.32	0	0.00	6.20	2	1,479	0.14%
2020/05/19	0	0.00	3	6.22	6.17	-3	1,474	-0.20%
2020/05/15	2	6.47	0	0.00	6.22	2	1,454	0.14%
2020/05/14	1	6.70	2	6.60	6.14	-1	1,430	-0.07%
2020/05/12	2	6.71	0	6.69	6.73	2	1,399	0.14%
2020/05/11	0	0.00	12	6.70	6.68	-12	1,390	-0.86%
2020/05/08	9	6.84	0	0.00	6.65	9	1,377	0.65%
2020/05/07	0	0.00	1	6.62	6.55	-1	1,359	-0.07%
2020/05/06	0	0.00	1.2	6.67	6.64	-1.2	1,353	-0.09%
2020/05/05	3	6.71	0	6.68	6.69	3	1,340	0.22%
2020/04/29	0	0.00	5	6.31	6.32	-5	1,278	-0.39%
2020/04/27	5	6.19	0	0.00	6.19	5	1,305	0.38%
2020/04/23	4	6.10	0	0.00	6.08	4	1,305	0.31%
2020/04/21	0	0.00	5	6.28	6.10	-5	1,293	-0.39%
2020/04/17	0	0.00	24	6.54	6.53	-24	1,265	-1.90%
2020/04/16	15	6.01	0	0.00	6.49	15	1,214	1.24%
2020/04/14	1	5.61	0	5.61	5.65	1	1,150	0.09%
2020/04/08	0	0.00	2	5.18	5.58	-2	1,136	-0.18%
2020/04/01	0	5.17	0	0.00	5.12	0	1,183	0.00%
2020/03/27	1	5.01	2	5.05	5.00	-1	1,218	-0.08%
2020/03/26	10	5.10	1	4.97	5.05	9	1,233	0.73%
2020/03/20	2	4.46	11	4.42	4.37	-9	1,462	-0.62%
2020/03/09	10	5.85	0	0.00	5.74	10	1,484	0.67%
2020/03/06	0.2	6.32	3	6.40	6.35	-2.8	1,459	-0.19%
2020/03/04	1	6.53	0	0.00	6.57	1	1,436	0.07%
2020/03/03	1	6.75	1	6.84	6.75	0	1,419	0.00%
2020/03/02	3	6.66	27	6.66	6.70	-24	1,393	-1.72%
2020/02/27	1	7.02	9	7.05	7.06	-8	1,355	-0.59%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	1	8.28	12	8.29	8.28	-11	1,221	-0.90%
2020/02/20	0	0.00	1	9.22	9.42	-1	1,173	-0.09%
2020/02/19	1	9.14	0.1	9.16	9.18	0.9	1,171	0.08%
2020/02/18	1	9.14	0	0.00	9.09	1	1,174	0.09%
2020/02/17	0	9.12	0	0.00	9.18	0	1,170	0.00%
2020/02/12	0	0.00	1	9.21	9.27	-1	1,176	-0.09%
2020/01/31	1	9.30	0	0.00	9.31	1	1,172	0.09%
2020/01/30	0	9.23	5	9.36	9.27	-5	1,172	-0.43%
2020/01/20	1	10.20	1	10.25	10.25	0	1,166	0.00%
2020/01/17	0	10.25	0	0.00	10.25	0	1,183	0.00%
2020/01/10	1	10.25	0	0.00	10.25	1	1,187	0.08%
2020/01/09	1	10.30	0	0.00	10.35	1	1,190	0.08%
2020/01/07	3	10.35	1	10.60	10.45	2	1,195	0.17%
2020/01/06	5	10.50	40	10.54	10.50	-35	1,187	-2.95%
2020/01/03	1	10.70	0	0.00	10.65	1	1,180	0.08%
2020/01/02	0	0.00	1.1	10.94	10.85	-1.1	1,163	-0.09%
2019/12/31	1	10.75	0	0.00	10.80	1	1,151	0.09%
2019/12/30	10	10.90	1	11.00	10.90	9	1,141	0.79%
2019/12/26	0	0.00	1	10.30	10.30	-1	1,070	-0.09%
2019/12/24	1	10.70	1	10.95	10.65	0	1,032	0.00%
2019/12/23	18	10.93	0	0.00	10.70	18	1,024	1.76%
2019/12/20	30	10.90	62	10.94	10.85	-32	992	-3.22%
2019/12/19	5	10.66	72	10.53	10.65	-67	869	-7.71%
2019/12/18	50	10.13	0	0.00	10.45	50	815	6.13%
2019/12/17	5	10.50	405	10.46	10.40	-400	782	-51.15%	大賣/鉅額交易
2019/12/16	80	9.80	0	0.00	9.87	80	721	11.09%
2019/12/13	15	9.82	0	0.00	9.80	15	714	2.10%
2019/12/11	12	9.88	20	9.99	9.97	-8	702	-1.14%
2019/12/10	388	9.88	0	0.00	9.88	388	679	57.10%	大買/鉅額交易
2019/11/28	11	9.38	0	0.00	9.37	11	648	1.70%
2019/11/01	1	9.41	0	0.00	9.40	1	583	0.17%
2019/10/29	0	0.00	0	9.70	9.74	0	575	0.00%
2019/10/18	0	9.95	0	0.00	10.00	0	684	0.00%
2019/10/17	0	0.00	1	10.00	10.00	-1	718	-0.14%
2019/09/25	1	10.85	0	0.00	10.75	1	797	0.13%
2019/09/06	0	0.00	2	11.30	11.00	-2	854	-0.23%
2019/09/05	2	11.00	0	0.00	11.25	2	842	0.24%
2019/08/26	0	0.00	12	10.36	10.60	-12	1,027	-1.17%
2019/08/23	0	0.00	5	10.75	10.65	-5	1,031	-0.48%
2019/08/21	3	10.80	0	10.70	10.75	3	1,047	0.29%
2019/07/29	0	0.00	0	11.30	11.35	0	1,290	0.00%
2019/07/26	0	0.00	5	11.60	11.55	-5	1,278	-0.39%
2019/07/25	12	11.91	0	0.00	11.80	12	1,249	0.96%
2019/07/22	0	0.00	10	11.35	11.20	-10	1,125	-0.89%
2019/07/19	15	11.43	0	0.00	11.35	15	1,120	1.34%
2019/07/16	0	11.10	0	0.00	11.15	0	1,077	0.00%
2019/07/15	0	0.00	250	11.42	11.40	-250	1,077	-23.20%	大賣/鉅額交易
2019/07/12	250	11.21	0	0.00	11.30	250	1,064	23.48%	大買/鉅額交易
2019/07/11	0	0.00	0.3	11.25	11.35	-0.3	1,078	-0.03%
2019/07/05	0	0.00	1	10.95	10.95	-1	1,083	-0.09%
2019/07/03	1	11.00	0	0.00	11.00	1	1,099	0.09%
2019/07/02	0	0.00	5	10.90	11.00	-5	1,097	-0.46%
2019/06/28	11	11.28	0	0.00	11.10	11	1,084	1.01%
2019/06/27	0	0.00	7	10.55	10.75	-7	1,061	-0.66%
2019/06/14	2	10.70	1	10.70	10.50	1	1,063	0.09%
2019/06/11	0	0.00	1	10.80	10.80	-1	1,067	-0.09%
2019/06/10	0	0.00	2	11.25	11.35	-2	1,041	-0.19%
2019/06/06	2	11.35	0	0.00	11.25	2	1,035	0.19%
2019/06/04	0	0.00	3	11.60	11.50	-3	1,014	-0.30%
2019/06/03	0	0.00	3	11.67	11.85	-3	996	-0.30%
2019/05/31	1	11.00	0	0.00	11.45	1	921	0.11%
2019/05/29	2	10.35	0	0.00	10.55	2	892	0.22%
2019/05/23	3	11.03	4	11.10	11.05	-1	991	-0.10%
2019/05/22	4	11.00	135	11.00	11.00	-131	908	-14.41%	大賣/鉅額交易
2019/05/21	0	0.00	145	10.00	10.00	-145	811	-17.87%	大賣/鉅額交易
2019/05/20	46	8.82	23	9.12	9.13	23	798	2.88%
2019/05/17	31	8.89	0	0.00	8.85	31	797	3.88%
2019/05/16	1	9.02	0	0.00	8.98	1	805	0.12%
2019/05/14	5	8.65	22	8.80	9.14	-17	819	-2.08%
2019/05/13	84	9.13	0	0.00	9.06	84	817	10.27%
2019/05/10	136	9.25	0	0.00	9.23	136	814	16.70%	大買/鉅額交易
2019/04/22	0	0.00	0	10.00	10.10	0	760	0.00%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/10	0	10.00	0	0.00	10.05	0	678	0.00%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	2	10.15	0	0.00	10.15	2	666	0.30%
2019/04/03	3	10.12	0	0.00	10.10	3	661	0.45%
2019/04/02	0	10.10	0	0.00	10.20	0	658	0.00%
2019/04/01	0	9.95	0	0.00	10.00	0	653	0.00%
2019/03/27	1	10.20	0	0.00	10.20	1	688	0.15%
2019/03/26	0	10.20	0	0.00	10.25	0	723	0.00%
2019/03/19	0	10.60	0	0.00	10.65	0	777	0.00%
2019/03/18	0	10.50	0	0.00	10.50	0	782	0.00%
2019/03/15	2	10.58	0	0.00	10.55	2	775	0.26%
2019/03/13	0	10.85	0	0.00	10.90	0	766	0.00%
2019/03/11	2	11.00	0	0.00	11.10	2	762	0.26%
2019/03/08	0	10.70	0	0.00	10.80	0	765	0.00%
2019/03/07	0	10.70	0	0.00	10.70	0	765	0.00%
2019/03/06	0	10.90	0	0.00	11.00	0	764	0.00%
2019/03/05	0	10.75	0	0.00	10.75	0	753	0.00%
2019/02/27	21	10.85	0	0.00	11.00	21	736	2.85%
2019/02/26	0	11.05	0	0.00	11.05	0	724	0.00%
2019/02/22	0	0.00	22	11.50	11.40	-22	666	-3.30%
2019/02/15	18	9.83	0	0.00	9.69	18	516	3.48%
2019/02/13	2	9.17	0	0.00	9.20	2	493	0.41%
2019/02/11	0	9.10	0	0.00	9.13	0	488	0.00%
2019/01/30	0	9.18	0	0.00	9.18	0	488	0.00%
2019/01/28	0	9.26	0	0.00	9.28	0	484	0.00%
2019/01/08	0	0.00	11	9.50	9.52	-11	550	-2.00%
2019/01/07	3	9.53	0	0.00	9.41	3	553	0.54%
2019/01/03	0	0.00	189	9.81	9.77	-189	574	-32.91%	大賣/鉅額交易
2019/01/02	2	9.81	0	0.00	9.90	2	576	0.35%
2018/12/21	0	0.00	245	10.01	10.10	-245	574	-42.65%	大賣/鉅額交易
2018/12/20	0	0.00	125	10.41	10.40	-125	546	-22.89%	大賣/鉅額交易
2018/12/19	20	10.25	16	10.40	10.80	4	523	0.76%
2018/12/18	230	10.14	0	0.00	10.15	230	489	47.00%	大買/鉅額交易
2018/12/17	46	10.14	0	0.00	10.40	46	484	9.50%
2018/12/14	10	9.56	0	0.00	10.00	10	459	2.18%
2018/12/13	216	9.52	0	0.00	9.58	216	441	48.89%	大買/鉅額交易
2018/12/12	63	9.06	0	0.00	9.05	63	433	14.52%
2018/12/10	1	8.91	0	0.00	8.96	1	441	0.23%
2018/12/05	1	9.05	2	9.17	9.20	-1	458	-0.22%
2018/11/28	0	9.30	0	0.00	9.35	0	485	0.00%
2018/11/16	0	0.00	0	8.66	8.66	0	518	0.00%
2018/10/31	0	0.00	1	8.37	8.51	-1	678	-0.15%
2018/10/26	0	0.00	5	8.05	8.03	-5	744	-0.67%
2018/10/25	0	0.00	1	8.12	8.07	-1	774	-0.13%
2018/10/24	1	8.80	0	0.00	8.81	1	766	0.13%
2018/10/12	0	0.00	1	9.60	9.90	-1	823	-0.12%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/03	0	11.30	0	0.00	11.30	0	1,012	0.00%
2018/09/12	0	11.35	7	11.30	11.30	-7	1,123	-0.62%
2018/09/10	0	0.00	1	11.50	11.60	-1	1,190	-0.08%
2018/09/07	2	12.30	0	0.00	12.35	2	1,221	0.16%
2018/09/06	1	12.40	0	0.00	12.55	1	1,217	0.08%
2018/08/16	1	12.45	0	0.00	12.50	1	2,570	0.04%
2018/08/14	0	0.00	0	12.55	12.55	0	2,643	0.00%
2018/08/02	0	0.00	179	14.20	13.90	-179	2,625	-6.82%	大賣/鉅額交易
2018/08/01	179	14.11	0	0.00	14.35	179	2,596	6.89%	大買/鉅額交易
2018/07/18	0	0.00	5	14.15	14.05	-5	2,508	-0.20%
2018/07/16	5	14.63	0	0.00	14.60	5	2,467	0.20%
2018/07/13	1	13.25	0	0.00	13.45	1	2,337	0.04%
2018/07/12	1	12.25	0	0.00	12.25	1	2,322	0.04%
2018/07/09	0	0.00	0	12.45	12.45	0	2,343	0.00%
2018/06/28	1	13.15	0	0.00	13.10	1	2,341	0.04%
2018/06/22	1	13.50	0	0.00	13.45	1	2,347	0.04%
2018/06/20	0	0.00	4	13.58	13.60	-4	2,352	-0.17%
2018/06/15	3	14.62	0	0.00	14.80	3	2,293	0.13%
2018/06/14	1	14.30	0	0.00	14.15	1	2,251	0.04%
2018/06/13	1	14.10	0	0.00	14.00	1	2,246	0.04%
2018/06/07	0	0.00	23	14.79	14.80	-23	2,186	-1.05%
2018/06/06	23	15.01	23	15.03	15.10	0	2,157	0.00%
2018/06/05	10	14.40	4	14.65	14.70	6	2,088	0.29%
2018/06/04	5	14.86	1	14.75	14.70	4	2,062	0.19%
2018/06/01	0	0.00	10	14.34	14.30	-10	2,029	-0.49%
2018/05/31	14	15.15	10	14.95	14.70	4	1,961	0.20%
2018/05/30	6	15.17	1	15.00	15.35	5	1,847	0.27%
2018/05/29	14	15.15	942	15.01	15.70	-928	1,679	-55.25%	大賣/鉅額交易
2018/05/28	941	13.42	112	13.43	14.30	829	1,306	63.48%	大買/大賣/鉅額交易
2018/05/25	114	12.84	0	0.00	13.05	114	1,166	9.77%	大買/鉅額交易
2018/05/23	1	12.20	0	0.00	12.30	1	1,086	0.09%
2018/05/21	1	11.60	0	0.00	11.60	1	1,016	0.10%
2018/05/15	0	0.00	40	11.40	11.55	-40	1,050	-3.81%
2018/05/10	1	11.70	0	0.00	11.60	1	1,137	0.09%
2018/05/08	0	0.00	1	10.85	10.85	-1	1,139	-0.09%
2018/05/02	1	10.85	0	0.00	10.85	1	1,348	0.07%
2018/04/30	0	0.00	1	10.85	10.90	-1	1,382	-0.07%
2018/04/27	1	10.75	0	0.00	10.75	1	1,489	0.07%
2018/04/26	0	0.00	10	11.10	10.75	-10	1,575	-0.63%
2018/04/24	0	0.00	0.2	10.90	11.00	-0.2	1,631	-0.01%
2018/04/16	0	0.00	1	12.10	11.80	-1	1,784	-0.06%
2018/04/13	0	0.00	1	12.05	12.05	-1	1,821	-0.05%
2018/04/12	0	11.80	10	11.75	11.90	-10	1,888	-0.53%
2018/04/11	0	11.70	3	11.80	11.75	-3	1,974	-0.15%
2018/04/10	1	11.85	0	0.00	11.80	1	2,199	0.05%
2018/04/03	0	0.00	1	11.85	11.95	-1	2,253	-0.04%
2018/04/02	0	0.00	1	11.90	11.90	-1	2,296	-0.04%
2018/03/31	2	11.75	1	11.85	11.75	1	2,398	0.04%
2018/03/30	1	12.05	0	0.00	11.95	1	2,678	0.04%
2018/03/29	2	12.10	2	12.10	12.00	0	2,775	0.00%
2018/03/28	0	12.10	1	12.35	12.20	-1	2,822	-0.04%
2018/03/27	1	12.25	0	0.00	12.35	1	2,841	0.04%
2018/03/26	0	0.00	1	12.35	12.45	-1	2,836	-0.04%
2018/03/23	1	12.40	0	0.00	12.40	1	2,838	0.04%
2018/03/20	0	0.00	1	12.90	12.95	-1	2,832	-0.04%
2018/03/19	3	13.05	0	0.00	12.95	3	2,843	0.11%
2018/03/15	0	0.00	4	13.05	13.10	-4	2,871	-0.14%
2018/03/13	0	0.00	1	12.95	12.85	-1	2,915	-0.03%
2018/03/12	1	12.85	0	0.00	12.80	1	2,938	0.03%
2018/03/08	0	0.00	1	13.00	12.95	-1	3,025	-0.03%
2018/03/07	1	12.85	0	0.00	12.90	1	3,024	0.03%
2018/03/02	0	13.20	0	0.00	13.20	0	3,304	0.00%
2018/02/27	0	13.45	0	0.00	13.45	0	3,354	0.00%
2018/02/23	5	14.00	0	0.00	13.75	5	3,459	0.14%
2018/02/22	1	13.70	0	0.00	13.70	1	3,524	0.03%
2018/02/21	0	14.40	0	0.00	13.60	0	3,549	0.00%
2018/02/12	1	13.35	0	0.00	13.20	1	3,570	0.03%
2018/02/08	4	13.78	1	14.00	13.65	3	3,582	0.08%
2018/02/07	1	14.20	0	0.00	13.95	1	3,590	0.03%
2018/02/06	3	14.20	4	13.95	13.60	-1	3,657	-0.03%
2018/02/02	1	15.45	0	0.00	15.40	1	3,765	0.03%
2018/01/31	0	0.00	1	15.60	15.55	-1	3,861	-0.03%
2018/01/30	2	15.70	20	15.70	15.70	-18	3,919	-0.46%
2018/01/29	1	15.95	1	15.90	16.15	0	3,953	0.00%
2018/01/26	2	15.75	0	0.00	15.55	2	3,923	0.05%
2018/01/25	0	15.30	0	0.00	15.30	0	3,954	0.00%
2018/01/24	4	15.47	0	0.00	15.45	4	4,103	0.10%
2018/01/23	20	16.25	0	0.00	15.85	20	4,214	0.47%
2018/01/22	1	15.70	0	0.00	15.90	1	4,257	0.02%
2018/01/19	0	15.20	0	0.00	15.20	0	4,505	0.00%
2018/01/18	4	15.60	0	0.00	15.55	4	4,836	0.08%
2018/01/17	0	15.70	0.1	15.70	15.75	-0.1	4,940	0.00%
2018/01/16	1	15.90	4	16.20	15.95	-3	4,929	-0.06%
2018/01/12	0	15.25	1	15.35	15.35	-1	4,914	-0.02%
2018/01/10	0	0.00	50	15.10	15.15	-50	5,052	-0.99%
2018/01/09	1	15.35	17	15.32	15.35	-16	5,136	-0.31%
2018/01/08	1	15.75	0	0.00	15.50	1	5,334	0.02%
2018/01/05	2	16.25	0	0.00	16.10	2	5,345	0.04%
2018/01/04	66	16.61	8	16.55	16.80	58	5,258	1.10%
2018/01/03	0	0.00	1	15.30	15.50	-1	5,045	-0.02%
2018/01/02	1	15.80	0	0.00	15.45	1	5,017	0.02%