鈺創 (5351)-第一金-安和券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
3,492張
產業
上櫃半導體類股
846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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/06/13	0	0.00	3	52.00	52.40	-3	5,377	-0.06%
2024/06/12	2	51.65	0	0.00	51.50	2	5,338	0.04%
2024/06/11	3	50.60	1	51.40	51.40	2	5,317	0.04%
2024/06/07	1	49.00	2	49.88	50.00	-1	5,320	-0.02%
2024/06/06	2	49.38	2	49.28	48.95	0	5,340	0.00%
2024/05/31	1	51.10	0	0.00	51.10	1	5,466	0.02%
2024/05/30	1	52.50	5	52.20	51.60	-4	5,525	-0.07%
2024/05/29	1	52.70	1	53.70	52.20	0	5,610	0.00%
2024/05/28	5	53.08	3	52.60	53.30	2	5,658	0.04%
2024/05/27	0	0.00	7	52.94	52.90	-7	5,725	-0.12%
2024/05/24	1	51.00	21	50.22	50.60	-20	5,905	-0.34%
2024/05/23	0	0.00	3	50.90	50.80	-3	6,042	-0.05%
2024/05/22	20	52.75	21	52.33	51.70	-1	6,080	-0.02%
2024/05/21	0	0.00	2	49.98	50.90	-2	5,927	-0.03%
2024/05/20	8	50.51	6	50.17	49.45	2	5,953	0.03%
2024/05/17	4	49.53	0	0.00	49.85	4	6,073	0.07%
2024/05/16	62	50.60	66	52.37	50.90	-4	5,997	-0.07%
2024/05/15	0	0.00	8	47.94	47.75	-8	5,717	-0.14%
2024/05/14	0	0.00	1	46.50	47.75	-1	5,735	-0.02%
2024/05/13	0	0.00	1	45.15	45.60	-1	5,841	-0.02%
2024/05/09	8	45.14	0	0.00	44.50	8	5,900	0.14%
2024/05/06	1	48.40	5.5	48.44	48.30	-4.5	5,826	-0.08%
2024/05/03	5	47.62	5	48.42	47.60	0	5,841	0.00%
2024/04/24	10	49.05	0	0.00	48.20	10	6,378	0.16%
2024/04/23	5	47.36	6	47.45	47.00	-1	6,497	-0.02%
2024/04/22	1	44.05	0	0.00	44.05	1	6,937	0.01%
2024/04/19	3	45.62	2	45.73	45.50	1	7,481	0.01%
2024/04/18	0.5	48.35	0	0.00	48.20	0.5	7,501	0.01%
2024/04/16	13	48.06	0	0.00	47.60	13	7,773	0.17%
2024/04/15	4	50.85	1	51.50	50.20	3	7,719	0.04%
2024/04/12	3	52.93	16	54.21	53.00	-13	7,663	-0.17%
2024/04/11	0	0.00	1	52.70	52.40	-1	7,305	-0.01%
2024/04/10	2	53.25	3	53.73	52.50	-1	7,296	-0.01%
2024/04/09	2	52.00	3	52.20	52.40	-1	7,184	-0.01%
2024/04/08	1	52.20	0	0.00	51.80	1	7,232	0.01%
2024/04/03	1	52.10	0	0.00	52.10	1	7,337	0.01%
2024/04/02	6	52.82	4	52.88	52.80	2	7,671	0.03%
2024/04/01	10	52.90	24	52.82	52.90	-14	7,783	-0.18%
2024/03/29	1	51.00	4	51.38	50.80	-3	7,734	-0.04%
2024/03/28	3	51.20	3	51.30	50.90	0	7,748	0.00%
2024/03/27	2	52.60	1	51.90	52.00	1	7,800	0.01%
2024/03/26	1	51.80	2	52.19	52.00	-1	7,791	-0.01%
2024/03/25	1	50.80	1	51.20	51.70	0	7,732	0.00%
2024/03/22	1	50.40	1	51.20	50.40	0	7,963	0.00%
2024/03/21	2	50.00	15	50.37	50.50	-13	8,142	-0.16%
2024/03/18	0	0.00	1	48.70	48.60	-1	8,724	-0.01%
2024/03/15	1	48.35	0	0.00	48.45	1	8,966	0.01%
2024/03/14	21	48.67	10	48.85	49.35	11	9,565	0.11%
2024/03/13	3	49.32	10	51.50	49.05	-7	10,178	-0.07%
2024/03/12	1	50.70	0	0.00	51.00	1	10,233	0.01%
2024/03/11	1	50.90	2	50.50	51.00	-1	10,345	-0.01%
2024/03/07	13	49.85	0	0.00	49.50	13	10,625	0.12%
2024/03/06	1	50.70	0	0.00	50.60	1	10,930	0.01%
2024/03/05	11	51.79	1	52.40	51.40	10	11,163	0.09%
2024/03/04	6	54.03	24	53.27	52.70	-18	11,588	-0.16%
2024/03/01	2	53.45	3	53.73	52.80	-1	12,189	-0.01%
2024/02/29	12	53.82	2	55.00	53.80	10	12,476	0.08%
2024/02/27	3	53.37	7	53.73	54.00	-4	13,345	-0.03%
2024/02/26	0	0.00	3	52.67	53.50	-3	14,202	-0.02%
2024/02/23	3	51.33	0	0.00	51.30	3	14,639	0.02%
2024/02/22	5	53.08	5	52.58	52.10	0	15,525	0.00%
2024/02/21	21	52.48	0	0.00	52.30	21	15,791	0.13%
2024/02/20	8	53.19	1	53.80	52.60	7	15,766	0.04%
2024/02/16	1	50.80	13	50.01	50.80	-12	15,717	-0.08%
2024/02/05	11	48.43	0	0.00	48.00	11	15,706	0.07%
2024/02/02	1	50.40	0	0.00	50.30	1	15,581	0.01%
2024/01/30	1	51.20	1	51.80	51.30	0	15,725	0.00%
2024/01/29	0	0.00	1	51.90	51.90	-1	15,783	-0.01%
2024/01/25	2	51.80	0	0.00	51.50	2	15,778	0.01%
2024/01/24	1	52.60	0	0.00	52.60	1	15,725	0.01%
2024/01/23	5	54.20	5	53.80	53.70	0	15,682	0.00%
2024/01/22	0	0.00	2	53.60	54.20	-2	15,614	-0.01%
2024/01/19	0	0.00	30	52.97	52.20	-30	15,520	-0.19%
2024/01/18	23	52.46	10	53.00	52.40	13	15,507	0.08%
2024/01/17	22	53.33	22	53.62	53.50	0	15,608	0.00%
2024/01/16	44	54.48	43	55.42	54.30	1	15,416	0.01%
2024/01/15	17	55.45	63	54.26	57.20	-46	14,896	-0.31%
2024/01/12	13	53.27	0	0.00	52.90	13	14,331	0.09%
2024/01/11	45	53.48	1	53.70	53.20	44	14,254	0.31%
2024/01/10	0	0.00	1	52.00	52.00	-1	14,077	-0.01%
2024/01/09	3	51.00	0	0.00	51.20	3	14,025	0.02%
2024/01/08	1	51.80	1	52.60	51.60	0	13,983	0.00%
2024/01/03	1	51.40	1	51.50	51.20	0	14,039	0.00%
2023/12/29	1	53.70	0	53.72	54.00	1	13,970	0.01%
2023/12/28	40	54.15	33	54.20	53.80	7	13,852	0.05%
2023/12/27	1	52.50	2	52.60	53.20	-1	13,525	-0.01%
2023/12/25	1	51.60	92	51.00	50.80	-91	13,279	-0.69%
2023/12/20	40	51.50	45	50.90	51.00	-5	13,115	-0.04%
2023/12/19	88	51.99	80	50.68	51.00	8	13,050	0.06%
2023/12/18	2	53.45	1.1	53.28	53.50	0.9	12,753	0.01%
2023/12/15	80	53.06	80	52.90	52.50	0	12,512	0.00%
2023/12/14	80	54.25	60	54.13	53.20	20	12,311	0.16%
2023/12/13	42	53.37	0	0.00	53.60	42	11,917	0.35%
2023/12/12	61	54.42	30	53.20	53.30	31	11,899	0.26%
2023/12/11	23	55.50	16	54.72	53.90	7	11,702	0.06%
2023/12/08	8	53.64	108	53.89	53.80	-100	11,084	-0.90%	大賣/
2023/12/07	52	50.63	0	0.00	49.80	52	10,438	0.50%
2023/12/06	2	51.00	2	51.50	51.00	0	10,354	0.00%
2023/12/05	40	50.80	40	50.10	50.00	0	10,287	0.00%
2023/12/04	60	52.05	61	50.90	51.10	-1	10,257	-0.01%
2023/12/01	115	53.54	44	53.92	52.80	71	10,127	0.70%	大買/
2023/11/30	30	53.27	11	54.05	53.10	19	9,951	0.19%
2023/11/29	92	52.28	98	52.63	53.80	-6	9,716	-0.06%
2023/11/28	35	51.48	34	52.28	52.60	1	9,245	0.01%
2023/11/27	34	50.89	20	51.20	50.40	14	8,622	0.16%
2023/11/24	108	53.90	48	53.54	53.50	60	8,249	0.73%	大買/
2023/11/22	1	50.00	103	50.14	50.20	-102	5,951	-1.71%	大賣/鉅額交易
2023/11/21	138	49.40	31	50.56	48.20	107	5,352	2.00%	大買/鉅額交易
2023/11/20	0	0.00	25.6	44.88	47.95	-25.6	4,382	-0.58%
2023/11/17	1	43.55	2	43.85	43.60	-1	4,030	-0.02%
2023/11/16	2	43.50	0	0.00	43.50	2	3,995	0.05%
2023/11/15	2	44.70	0	0.00	43.95	2	3,944	0.05%
2023/11/13	0	0.00	16	43.30	44.00	-16	3,665	-0.44%
2023/11/10	3	42.82	20	43.00	42.45	-17	3,600	-0.47%
2023/11/08	20	42.82	0	0.00	42.90	20	3,588	0.56%
2023/11/07	15	43.95	1	44.10	43.95	14	3,510	0.40%
2023/11/06	7	42.74	6	43.38	43.60	1	3,345	0.03%
2023/11/03	0	0.00	2	41.75	41.70	-2	3,265	-0.06%
2023/11/01	0	0.00	0	41.45	41.40	0	3,258	0.00%
2023/10/31	1	40.95	0	0.00	40.80	1	3,246	0.03%
2023/10/30	1	42.50	0	0.00	42.30	1	3,253	0.03%
2023/10/26	0	0.00	0	42.00	41.80	0	3,250	0.00%
2023/10/25	2	43.85	2.4	42.94	43.85	-0.4	3,251	-0.01%
2023/10/20	1	41.10	0	0.00	41.25	1	3,501	0.03%
2023/10/18	0	0.00	2	42.85	42.20	-2	3,518	-0.06%
2023/10/17	0	0.00	2.1	43.25	42.30	-2.1	3,517	-0.06%
2023/10/11	0	0.00	0	42.35	42.05	0	3,735	0.00%
2023/10/06	5	42.55	6	42.60	43.45	-1	3,671	-0.03%
2023/10/03	15	43.03	15	43.10	42.05	0	3,598	0.00%
2023/10/02	10	41.58	11	41.75	41.60	-1	3,557	-0.03%
2023/09/28	1	40.05	1	41.00	40.05	0	3,522	0.00%
2023/09/26	12	40.06	12.5	40.30	40.00	-0.5	3,531	-0.01%
2023/09/25	1	41.90	0	0.00	41.85	1	3,493	0.03%
2023/09/22	0	0.00	0.1	41.90	42.00	-0.1	3,505	0.00%
2023/09/15	0	0.00	5	43.20	43.95	-5	3,572	-0.14%
2023/09/14	0	0.00	1	42.90	43.25	-1	3,515	-0.03%
2023/09/08	1	43.50	0	0.00	42.35	1	3,684	0.03%
2023/09/07	7	44.05	40	44.35	44.10	-33	3,710	-0.89%
2023/09/06	1	43.20	2	43.80	43.50	-1	3,614	-0.03%
2023/09/05	31	44.07	0.1	43.40	43.40	30.9	3,523	0.88%
2023/09/01	5	41.00	102	41.15	41.15	-97	3,293	-2.95%	大賣/
2023/08/31	29	42.06	29	41.99	41.35	0	3,266	0.00%
2023/08/30	0	0.00	1	41.20	40.70	-1	3,207	-0.03%
2023/08/29	0.5	39.60	0	0.00	39.65	0.5	3,229	0.02%
2023/08/28	3	39.15	3	38.92	38.95	0	3,278	0.00%
2023/08/25	2	38.60	0	0.00	39.00	2	3,489	0.06%
2023/08/23	0	0.00	0.5	39.10	38.95	-0.5	3,612	-0.01%
2023/08/18	2	39.50	28.2	40.19	39.85	-26.2	3,675	-0.71%
2023/08/16	24	39.28	1	39.15	39.70	23	3,749	0.61%
2023/08/14	1	38.25	0	0.00	38.20	1	3,789	0.03%
2023/07/31	1	43.15	2	43.30	42.65	-1	3,998	-0.03%
2023/07/28	3	44.23	2	44.18	44.00	1	3,989	0.03%
2023/07/27	102	45.50	106.1	45.50	45.00	-4.1	3,924	-0.10%	大買/大賣/
2023/07/26	4	43.73	0.1	43.10	43.70	3.9	3,610	0.11%
2023/07/25	0	0.00	20	43.60	42.60	-20	3,529	-0.57%
2023/07/19	52	43.66	49	43.70	43.20	3	3,479	0.09%
2023/07/18	0	0.00	1	41.50	41.50	-1	3,366	-0.03%
2023/07/17	21	42.32	0	0.00	42.10	21	3,377	0.62%
2023/07/14	0	0.00	1	41.90	42.05	-1	3,321	-0.03%
2023/07/13	1	41.20	0	0.00	40.60	1	3,311	0.03%
2023/07/06	0	0.00	1	42.40	41.80	-1	3,989	-0.03%
2023/07/05	1	42.00	1	42.55	42.00	0	4,029	0.00%
2023/07/04	1	41.90	0	0.00	41.90	1	4,106	0.02%
2023/06/30	0	0.00	10	41.78	42.35	-10	4,395	-0.23%
2023/06/29	10	42.85	2.1	42.20	42.15	7.9	4,523	0.17%
2023/06/26	0	0.00	0.1	42.90	42.65	-0.1	4,655	0.00%
2023/06/21	1	44.25	0	0.00	43.70	1	4,823	0.02%
2023/06/20	0	0.00	1	45.20	44.55	-1	5,025	-0.02%
2023/06/19	1	44.45	0	0.00	44.45	1	5,051	0.02%
2023/06/16	1	46.10	10	45.50	45.60	-9	5,065	-0.18%
2023/06/14	0	0.00	6	45.74	45.45	-6	4,990	-0.12%
2023/06/13	10	45.05	3	44.98	44.95	7	4,966	0.14%
2023/06/08	0	0.00	3.1	43.41	43.20	-3.1	4,968	-0.06%
2023/06/07	0.3	43.90	0	0.00	44.20	0.3	5,035	0.01%
2023/06/05	0	44.30	1	44.45	44.55	-1	5,204	-0.02%
2023/06/02	1	43.85	11.1	44.18	43.75	-10.1	5,230	-0.19%
2023/06/01	3	44.23	0	0.00	44.15	3	5,248	0.06%
2023/05/31	0	46.00	83	44.49	45.30	-83	5,333	-1.56%
2023/05/30	14	44.07	189.1	44.00	43.90	-175.1	5,180	-3.38%	大賣/鉅額交易
2023/05/29	0	0.00	14.1	44.05	44.30	-14.1	5,156	-0.27%
2023/05/26	4.1	42.45	0	0.00	42.30	4.1	5,175	0.08%
2023/05/25	2	43.00	0	0.00	42.95	2	5,220	0.04%
2023/05/24	0	0.00	1	42.80	42.90	-1	5,232	-0.02%
2023/05/23	1	43.15	0	0.00	43.15	1	5,274	0.02%
2023/05/22	4	42.40	1	42.75	42.70	3	5,305	0.06%
2023/05/18	1	42.65	12	42.67	42.35	-11	5,411	-0.20%
2023/05/17	20	42.63	0	0.00	42.70	20	5,412	0.37%
2023/05/16	0	0.00	9	41.03	41.95	-9	5,321	-0.17%
2023/05/15	7	40.19	0	0.00	40.05	7	5,302	0.13%
2023/05/12	0	0.00	2	40.38	40.95	-2	5,382	-0.04%
2023/05/10	0	0.00	1	40.10	40.55	-1	5,578	-0.02%
2023/05/09	0	0.00	0	40.45	40.30	0	5,652	0.00%
2023/05/08	1	41.20	1	41.15	40.75	0	5,775	0.00%
2023/05/05	1	40.55	0	0.00	40.55	1	6,488	0.02%
2023/05/04	11	41.28	7	41.15	41.00	4	6,814	0.06%
2023/04/28	0	43.10	2	43.30	43.05	-2	7,117	-0.03%
2023/04/27	0	0.00	12	42.13	41.85	-12	7,096	-0.17%
2023/04/26	11	41.38	0	0.00	41.40	11	7,073	0.16%
2023/04/24	1	43.75	0	0.00	43.55	1	7,090	0.01%
2023/04/21	60	44.52	0	0.00	44.25	60	7,131	0.84%
2023/04/20	100	45.79	0	0.00	45.55	100	7,194	1.39%
2023/04/19	100	46.27	30	46.30	46.25	70	7,245	0.97%
2023/04/18	11	46.86	31	46.44	46.25	-20	7,313	-0.27%
2023/04/17	1	46.55	0	0.00	46.55	1	7,442	0.01%
2023/04/13	26	48.48	17	48.15	47.15	9	7,464	0.12%
2023/04/12	83	48.51	32	49.03	49.45	51	7,295	0.70%
2023/04/11	12	47.38	11	47.45	48.40	1	7,151	0.01%
2023/04/10	10	46.80	10	46.40	46.45	0	7,133	0.00%
2023/04/06	1	47.15	1	47.10	47.05	0	7,073	0.00%
2023/03/31	37	47.76	39	47.95	47.40	-2	7,123	-0.03%
2023/03/30	8	46.16	11	46.98	46.60	-3	6,883	-0.04%
2023/03/29	1	44.85	2	44.90	45.30	-1	6,775	-0.01%
2023/03/28	5	46.95	27	46.43	45.00	-22	6,792	-0.32%
2023/03/27	20	47.15	24	46.98	46.40	-4	6,758	-0.06%
2023/03/24	30	47.70	3	47.67	47.55	27	6,749	0.40%
2023/03/23	43	46.61	61	46.88	47.25	-18	6,585	-0.27%
2023/03/22	5	45.35	6	44.67	44.60	-1	6,383	-0.02%
2023/03/21	10	43.85	12	44.38	44.50	-2	6,379	-0.03%
2023/03/20	0	0.00	1	43.35	43.75	-1	6,379	-0.02%
2023/03/17	2	42.23	0.1	42.30	42.40	1.9	6,415	0.03%
2023/03/16	145	42.05	0	0.00	42.20	145	6,449	2.25%	大買/鉅額交易
2023/03/15	2	44.35	11	44.10	43.55	-9	6,491	-0.14%
2023/03/14	17	43.95	9	43.95	43.75	8	6,575	0.12%
2023/03/10	20	45.75	0	0.00	45.50	20	6,818	0.29%
2023/03/09	0	48.25	0	0.00	47.50	0	7,277	0.00%
2023/03/08	2.1	48.41	3	48.65	48.35	-0.9	7,514	-0.01%
2023/03/07	10	48.66	15	48.44	48.35	-5	7,530	-0.07%
2023/03/03	20	47.72	21	48.00	48.05	-1	7,607	-0.01%
2023/03/02	10	47.50	11	47.14	47.15	-1	7,653	-0.01%
2023/03/01	0	46.88	0	0.00	46.95	0	7,783	0.00%
2023/02/24	11	47.53	0	0.00	47.20	11	8,332	0.13%
2023/02/23	0	0.00	20	47.75	48.00	-20	8,294	-0.24%
2023/02/22	24	46.89	9	46.82	47.00	15	8,496	0.18%
2023/02/21	15	47.78	20	47.82	47.75	-5	8,597	-0.06%
2023/02/17	6	47.50	0	0.00	47.75	6	8,914	0.07%
2023/02/16	0	0.00	22	47.11	47.70	-22	8,979	-0.25%
2023/02/15	12	46.34	0	0.00	45.85	12	9,173	0.13%
2023/02/14	0	0.00	10	46.78	46.40	-10	9,329	-0.11%
2023/02/13	32	46.31	27	45.77	45.65	5	9,510	0.05%
2023/02/10	14	46.41	0	0.00	46.25	14	10,012	0.14%
2023/02/09	3	47.80	11	47.85	47.40	-8	10,143	-0.08%
2023/02/08	5	48.80	42	48.78	48.25	-37	10,137	-0.36%
2023/02/07	44	47.82	45	48.28	48.05	-1	10,081	-0.01%
2023/02/06	52	47.35	30	47.67	48.00	22	10,100	0.22%
2023/02/03	65	48.09	35	49.09	48.00	30	10,088	0.30%
2023/02/02	14	46.86	20	46.72	46.95	-6	9,773	-0.06%
2023/02/01	4	44.71	70	44.66	44.85	-66	9,861	-0.67%
2023/01/31	0	0.00	50	44.06	45.10	-50	10,004	-0.50%
2023/01/30	0	0.00	6	43.23	43.55	-6	9,899	-0.06%
2023/01/17	3	41.60	0	0.00	41.55	3	9,854	0.03%
2023/01/16	7	42.27	0	0.00	41.60	7	9,901	0.07%
2023/01/13	2	42.73	1	43.80	42.15	1	9,912	0.01%
2023/01/12	27	42.73	6	43.15	42.65	21	9,879	0.21%
2023/01/11	25	43.22	0	0.00	43.40	25	9,875	0.25%
2023/01/10	66	43.46	30	44.09	43.20	36	9,870	0.36%
2023/01/09	29	43.39	4	43.55	43.10	25	9,794	0.26%
2023/01/06	0	0.00	20	42.85	42.75	-20	9,753	-0.21%
2023/01/05	27	42.56	5	42.57	42.80	22	9,746	0.23%
2023/01/04	3	41.20	4	42.20	41.95	-1	9,646	-0.01%
2023/01/03	3	39.95	3	40.65	40.85	0	9,627	0.00%
2022/12/30	0	0.00	13	40.40	39.50	-13	9,640	-0.13%
2022/12/29	13	39.80	0	0.00	40.05	13	9,685	0.13%
2022/12/28	0	0.00	16	42.98	41.05	-16	9,763	-0.16%
2022/12/27	1	41.20	10	41.15	41.10	-9	9,651	-0.09%
2022/12/26	3	40.95	0	0.00	40.95	3	9,696	0.03%
2022/12/23	3	40.37	0	0.00	40.70	3	9,735	0.03%
2022/12/22	0	0.00	7	39.25	39.20	-7	9,714	-0.07%
2022/12/21	0	0.00	1	39.00	38.80	-1	9,754	-0.01%
2022/12/20	5	40.18	1	39.10	39.00	4	9,774	0.04%
2022/12/19	1	40.35	0	0.00	40.55	1	9,824	0.01%
2022/12/16	33	40.32	20	40.15	40.10	13	9,835	0.13%
2022/12/14	0	0.00	20	41.60	41.95	-20	9,811	-0.20%
2022/12/13	0	0.00	1	41.35	41.20	-1	9,820	-0.01%
2022/12/12	30	42.00	4	41.95	41.70	26	9,859	0.26%
2022/12/09	3	43.90	0	0.00	42.70	3	9,860	0.03%
2022/12/08	0	0.00	15	43.20	43.55	-15	9,829	-0.15%
2022/12/07	20	44.43	40	43.45	42.80	-20	9,854	-0.20%
2022/12/06	21	45.62	0	0.00	44.75	21	9,804	0.21%
2022/12/05	20	46.10	25	46.83	46.50	-5	9,717	-0.05%
2022/12/02	12	45.74	2	46.40	46.25	10	9,591	0.10%
2022/12/01	52	46.43	31	47.73	45.20	21	9,427	0.22%
2022/11/30	65	44.81	85	44.78	45.30	-20	8,980	-0.22%
2022/11/29	3	42.90	144	43.46	43.55	-141	8,727	-1.62%	大賣/鉅額交易
2022/11/28	8	42.65	18	43.07	42.70	-10	8,702	-0.11%
2022/11/25	83	43.31	4	43.16	42.90	79	8,669	0.91%
2022/11/24	26	42.18	0	0.00	43.90	26	8,568	0.30%
2022/11/23	42	41.95	0	0.00	42.25	42	8,440	0.50%
2022/11/22	24	43.46	16	43.37	41.65	8	8,306	0.10%
2022/11/21	0	0.00	0.2	40.50	40.45	-0.2	7,793	0.00%
2022/11/18	23	41.15	48.1	41.63	40.60	-25.1	7,794	-0.32%
2022/11/17	42	40.70	0	0.00	40.40	42	7,570	0.55%
2022/11/16	28	39.73	60	40.32	40.60	-32	7,472	-0.43%
2022/11/15	11	38.45	1	39.10	39.15	10	7,217	0.14%
2022/11/14	20	40.05	1	39.65	39.45	19	7,152	0.27%
2022/11/11	2	39.40	2	39.73	38.95	0	7,086	0.00%
2022/11/10	23	38.34	36	38.88	38.90	-13	6,848	-0.19%
2022/11/09	14	38.16	122	38.67	38.80	-108	6,755	-1.60%	大賣/鉅額交易
2022/11/08	127	38.70	3	38.43	37.55	124	6,709	1.85%	大買/鉅額交易
2022/11/07	0	0.00	72	35.45	38.25	-72	6,292	-1.14%
2022/11/04	22	34.77	21	35.05	34.80	1	6,173	0.02%
2022/11/03	41	34.83	1	34.50	34.85	40	6,121	0.65%
2022/11/02	31	34.65	30	35.15	34.75	1	6,078	0.02%
2022/11/01	22	34.23	20.3	34.84	34.50	1.7	6,018	0.03%
2022/10/31	52	34.68	30	35.05	34.80	22	5,902	0.37%
2022/10/28	38	33.99	58	33.64	33.95	-20	5,566	-0.36%
2022/10/27	5	32.30	17	32.94	32.40	-12	5,176	-0.23%
2022/10/26	2	30.85	0	0.00	30.40	2	4,961	0.04%
2022/10/25	10	32.10	0	0.00	31.25	10	4,968	0.20%
2022/10/24	7	31.85	8	32.16	31.85	-1	4,995	-0.02%
2022/10/20	0	0.00	15	31.85	31.70	-15	5,051	-0.30%
2022/10/19	1	32.95	0	0.00	32.10	1	5,119	0.02%
2022/10/14	10.1	32.09	0	0.00	31.70	10.1	5,412	0.19%
2022/10/13	15	29.60	0	0.00	29.25	15	5,512	0.27%
2022/10/12	0	0.00	1	31.80	31.75	-1	5,457	-0.02%
2022/10/11	1	32.55	0	0.00	31.60	1	5,475	0.02%
2022/10/07	11	35.59	0	0.00	34.50	11	5,526	0.20%
2022/10/05	1.6	36.78	77	36.73	34.95	-75.4	5,636	-1.34%
2022/10/04	60	35.70	7	36.15	35.65	53	5,617	0.94%
2022/10/03	0	0.00	23	35.65	35.60	-23	5,559	-0.41%
2022/09/30	1	32.20	3	33.70	34.10	-2	5,627	-0.04%
2022/09/29	1	33.70	10	34.65	33.10	-9	5,738	-0.16%
2022/09/28	3	33.27	0	0.00	32.60	3	5,819	0.05%
2022/09/20	0	0.00	1	39.80	39.45	-1	6,477	-0.02%
2022/09/19	1	38.80	0	0.00	38.80	1	6,824	0.01%
2022/09/16	14	40.14	95	40.50	39.65	-81	7,069	-1.15%
2022/09/15	40	42.11	55	42.20	41.50	-15	7,099	-0.21%
2022/09/14	3	41.17	0	0.00	41.40	3	7,206	0.04%
2022/09/13	4	46.49	0	0.00	46.15	4	7,262	0.06%
2022/09/12	0	0.00	2	47.80	47.30	-2	7,346	-0.03%
2022/09/08	2	46.78	0	0.00	46.70	2	7,432	0.03%
2022/09/07	4	47.52	0	0.00	46.60	4	7,553	0.05%
2022/09/06	2	48.10	0	0.00	47.35	2	7,572	0.03%
2022/09/05	1	50.50	0	0.00	50.00	1	7,599	0.01%
2022/09/02	4	53.25	1	53.00	53.10	3	7,636	0.04%
2022/09/01	1	51.60	0	0.00	52.10	1	7,613	0.01%
2022/08/31	0	0.00	10	52.26	52.70	-10	7,630	-0.13%
2022/08/30	0	0.00	1	51.80	51.90	-1	7,728	-0.01%
2022/08/29	1	50.10	0	0.00	50.00	1	7,732	0.01%
2022/08/26	0	0.00	20	52.20	52.20	-20	7,805	-0.26%
2022/08/25	0	0.00	1	52.50	52.00	-1	8,220	-0.01%
2022/08/24	0	0.00	20	51.20	51.20	-20	8,305	-0.24%
2022/08/19	2	51.55	2	52.50	51.50	0	8,818	0.00%
2022/08/17	0	0.00	2	51.70	51.30	-2	9,106	-0.02%
2022/08/16	3	51.43	3	51.53	51.50	0	9,326	0.00%
2022/08/15	0	52.30	2.1	51.68	52.10	-2.1	9,447	-0.02%
2022/08/12	11	48.55	22.3	48.49	49.40	-11.3	9,588	-0.12%
2022/08/11	12	47.65	5.1	47.81	47.15	6.9	9,883	0.07%
2022/08/09	0	0.00	2	48.98	48.55	-2	10,981	-0.02%
2022/08/08	3	46.70	0	0.00	48.45	3	11,091	0.03%
2022/08/05	1	48.45	0	0.00	48.30	1	11,205	0.01%
2022/08/04	31.1	46.88	30	47.22	47.65	1.1	11,322	0.01%
2022/08/03	1	49.55	0	0.00	47.95	1	11,415	0.01%
2022/08/02	1.1	49.68	0	0.00	49.85	1.1	11,556	0.01%
2022/07/29	3	51.60	3.2	51.47	51.30	-0.2	11,832	0.00%
2022/07/28	0.2	51.15	0	0.00	50.50	0.2	12,076	0.00%
2022/07/27	40	51.05	1	51.60	51.80	39	12,067	0.32%
2022/07/26	1	51.40	1	50.70	50.60	0	12,082	0.00%
2022/07/25	2	53.20	1	53.30	53.10	1	12,159	0.01%
2022/07/22	1.1	56.09	1	54.40	53.50	0.1	12,203	0.00%
2022/07/20	0	0.00	0	54.30	52.80	0	12,141	0.00%
2022/07/19	0	0.00	1	51.50	51.20	-1	12,121	-0.01%
2022/07/18	0	0.00	1	51.50	51.60	-1	12,265	-0.01%
2022/07/15	0	0.00	25	50.80	50.90	-25	12,369	-0.20%
2022/07/14	2	49.98	0.1	48.70	49.85	1.9	12,392	0.02%
2022/07/13	2.1	47.71	2.1	49.17	47.30	0	12,370	0.00%
2022/07/12	2.1	46.93	0	0.00	46.40	2.1	12,471	0.02%
2022/07/11	1.1	50.09	0	0.00	49.55	1.1	12,595	0.01%
2022/07/08	0.1	51.40	0.1	51.29	50.20	0	12,660	0.00%
2022/07/07	1	50.30	3.1	50.17	49.85	-2.1	12,593	-0.02%
2022/07/06	5.4	49.92	0	0.00	47.05	5.4	12,540	0.04%
2022/07/05	21	48.68	1	49.85	49.85	20	12,587	0.16%
2022/07/04	2	49.28	0.2	49.10	48.70	1.8	12,456	0.01%
2022/07/01	5.1	50.54	1.1	50.61	49.50	4	12,473	0.03%
2022/06/30	4.4	55.75	1	56.40	55.00	3.4	12,261	0.03%
2022/06/29	4.1	57.95	1	57.50	57.90	3.1	12,205	0.03%
2022/06/28	3.2	59.97	2	59.95	59.30	1.2	12,197	0.01%
2022/06/27	1	61.80	2.1	62.13	61.60	-1.1	12,393	-0.01%
2022/06/24	0	0.00	0.8	59.43	59.30	-0.8	12,246	-0.01%
2022/06/23	2	56.70	2	56.50	55.80	0	12,032	0.00%
2022/06/22	1.1	56.35	0	0.00	56.30	1.1	12,226	0.01%
2022/06/21	0.6	58.39	0.2	59.60	59.70	0.4	12,337	0.00%
2022/06/20	1.2	60.74	0	0.00	57.80	1.2	12,706	0.01%
2022/06/17	0	0.00	0.1	62.00	62.90	-0.1	12,700	0.00%
2022/06/16	1.1	63.01	0.1	65.00	62.00	1	12,794	0.01%
2022/06/15	2	64.80	42	64.11	63.90	-40	12,834	-0.31%
2022/06/14	0.1	62.92	0.1	64.50	64.60	0	13,111	0.00%
2022/06/13	50.2	65.85	0	0.00	63.80	50.2	13,131	0.38%
2022/06/10	0.1	67.30	0	0.00	67.40	0.1	13,181	0.00%
2022/06/09	0	0.00	5	68.60	68.40	-5	13,263	-0.04%
2022/06/08	3.1	70.11	2.2	69.00	69.10	0.9	13,355	0.01%
2022/06/07	0.1	68.40	3	68.30	68.40	-2.9	13,423	-0.02%
2022/06/06	0.1	68.90	0	0.00	68.90	0.1	13,620	0.00%
2022/06/02	5.2	71.97	1	72.00	70.40	4.2	13,962	0.03%
2022/06/01	0	69.90	0.1	70.00	69.30	-0.1	13,802	0.00%
2022/05/31	0	0.00	4	69.80	68.90	-4	14,118	-0.03%
2022/05/30	1	69.20	4	68.70	68.60	-3	14,668	-0.02%
2022/05/27	5	68.30	3	68.20	68.30	2	14,961	0.01%
2022/05/26	2.1	66.76	2	66.60	66.60	0.1	14,941	0.00%
2022/05/25	2	66.20	25	67.79	67.80	-23	15,077	-0.15%
2022/05/24	12	67.95	2	65.75	65.80	10	15,192	0.07%
2022/05/23	30	69.40	13	68.77	68.00	17	15,277	0.11%
2022/05/20	33	68.48	30	68.93	68.10	3	15,435	0.02%
2022/05/19	16	66.24	24	67.75	70.00	-8	15,942	-0.05%
2022/05/18	79	68.58	54	69.02	67.20	25	16,525	0.15%
2022/05/17	13	64.99	4	65.05	68.30	9	16,955	0.05%
2022/05/16	0	0.00	1	63.20	62.10	-1	16,809	-0.01%
2022/05/13	0	0.00	2.2	61.82	61.90	-2.2	16,839	-0.01%
2022/05/12	51	60.00	2	60.15	59.00	49	16,891	0.29%
2022/05/11	0.1	60.60	0	0.00	59.90	0.1	17,012	0.00%
2022/05/10	8	61.25	15	61.26	62.00	-7	17,418	-0.04%
2022/05/09	2.1	64.43	8	62.70	62.70	-5.9	17,530	-0.03%
2022/05/06	23	66.23	6	65.62	66.80	17	17,569	0.10%
2022/05/05	5	67.36	10	66.86	67.90	-5	17,534	-0.03%
2022/05/03	0	0.00	2	63.10	63.70	-2	17,458	-0.01%
2022/04/29	2	62.85	2.1	64.02	61.80	-0.1	17,637	0.00%
2022/04/28	0	0.00	0.3	61.50	60.60	-0.3	17,631	0.00%
2022/04/27	100.4	59.15	0.1	60.00	60.70	100.3	17,644	0.57%
2022/04/26	1.1	63.09	0	0.00	62.00	1.1	17,537	0.01%
2022/04/22	0	0.00	1	67.00	67.20	-1	17,733	-0.01%
2022/04/21	4	67.25	6.1	67.61	70.00	-2.1	17,835	-0.01%
2022/04/20	11.1	65.41	10.1	65.60	66.10	1	17,915	0.01%
2022/04/19	3.1	66.19	2.1	67.29	64.40	1	18,028	0.01%
2022/04/18	10	65.65	18	65.76	66.00	-8	18,329	-0.04%
2022/04/15	18.1	67.60	5	65.80	65.50	13.1	18,381	0.07%
2022/04/14	1	70.01	0	0.00	70.30	1	18,490	0.01%
2022/04/13	0	0.00	1	72.60	72.00	-1	18,664	-0.01%
2022/04/12	1	70.60	1	69.70	71.10	0	18,955	0.00%
2022/04/11	7	71.16	201	74.01	70.60	-194	19,130	-1.01%	大賣/鉅額交易
2022/04/07	24	75.65	2	74.60	74.60	22	19,217	0.11%
2022/04/06	1	79.60	0	0.00	79.50	1	19,293	0.01%
2022/04/01	1	79.60	0	0.00	81.00	1	19,567	0.01%
2022/03/31	4	81.88	20	81.60	80.50	-16	19,790	-0.08%
2022/03/30	17	84.63	3	84.30	83.00	14	20,213	0.07%
2022/03/29	12	83.93	13	83.89	83.50	-1	20,437	0.00%
2022/03/25	3	82.43	4.5	83.93	80.90	-1.5	22,329	-0.01%
2022/03/24	3	83.50	0	0.00	84.00	3	23,498	0.01%
2022/03/23	1	81.70	19	82.62	83.00	-18	24,950	-0.07%
2022/03/22	0	0.00	1	79.60	80.30	-1	26,654	0.00%
2022/03/21	1	79.30	1	80.60	79.40	0	28,217	0.00%
2022/03/18	12	79.03	7	78.93	78.90	5	28,579	0.02%
2022/03/17	1	79.10	5.8	77.94	78.80	-4.8	28,921	-0.02%
2022/03/16	1	73.60	1.1	74.95	73.70	-0.1	29,336	0.00%
2022/03/15	1.3	74.48	0	0.00	73.40	1.3	31,129	0.00%
2022/03/14	0.1	78.00	0	0.00	77.70	0.1	31,368	0.00%
2022/03/11	1	77.30	0	0.00	77.60	1	31,698	0.00%
2022/03/10	2	79.20	0.2	79.25	78.60	1.8	31,936	0.01%
2022/03/09	11	76.06	11.2	75.85	76.50	-0.2	32,439	0.00%
2022/03/08	31.2	76.76	18	74.27	74.00	13.2	32,770	0.04%
2022/03/07	11.5	79.62	2	81.70	79.40	9.5	32,888	0.03%
2022/03/04	29	87.14	30	86.65	85.10	-1	33,745	0.00%
2022/03/03	26	87.89	12.4	88.03	85.90	13.6	33,963	0.04%
2022/03/02	6	85.30	8.1	85.23	85.40	-2.1	33,910	-0.01%
2022/03/01	0	0.00	2.3	82.00	82.20	-2.3	34,540	-0.01%
2022/02/25	2.4	81.19	0.1	81.20	78.80	2.3	35,296	0.01%
2022/02/24	9	79.70	4	79.10	77.60	5	35,937	0.01%
2022/02/23	54	82.39	53	82.55	83.10	1	35,821	0.00%
2022/02/22	5.1	82.65	4	83.33	80.80	1.1	35,758	0.00%
2022/02/21	34.2	88.06	54	87.86	85.00	-19.8	35,579	-0.06%
2022/02/18	16.2	87.15	38.1	87.66	87.90	-22	34,946	-0.06%
2022/02/17	44	84.32	23	83.88	84.40	21	34,383	0.06%
2022/02/16	2	80.05	3.1	81.43	81.90	-1.1	33,448	0.00%
2022/02/15	4.7	75.79	2	77.40	74.50	2.7	33,416	0.01%
2022/02/14	0.2	76.80	4	76.30	76.50	-3.8	33,624	-0.01%
2022/02/11	8	81.69	7	80.87	80.80	1	33,718	0.00%
2022/02/10	12	80.82	12.1	80.65	81.60	-0.1	33,827	0.00%
2022/02/09	5	76.86	5	77.32	77.80	0	33,619	0.00%
2022/02/08	4	74.63	3	75.70	76.00	1	33,705	0.00%
2022/02/07	23.1	71.19	23.3	72.08	73.00	-0.2	36,036	0.00%
2022/01/26	0	0.00	4	71.40	70.80	-4	38,056	-0.01%
2022/01/25	2.1	72.53	0	0.00	70.70	2.1	39,434	0.01%
2022/01/24	0.2	71.83	0.3	72.86	73.90	-0.1	39,393	0.00%
2022/01/21	2.3	75.15	1	76.30	74.30	1.3	40,412	0.00%
2022/01/20	0	0.00	24	78.42	78.10	-24	41,216	-0.06%
2022/01/19	4	78.80	0	0.00	78.80	4	42,442	0.01%
2022/01/18	0.1	79.00	1	78.70	78.50	-0.9	44,432	0.00%
2022/01/17	4	78.78	3.1	78.82	79.50	0.9	45,506	0.00%
2022/01/14	2	76.10	3	76.10	76.90	-1	46,498	0.00%
2022/01/13	5	77.16	1	77.30	76.70	4	48,107	0.01%
2022/01/12	1	78.00	4	78.93	78.30	-3	48,652	-0.01%
2022/01/11	24.3	77.52	36	77.61	77.50	-11.8	48,746	-0.02%
2022/01/10	1	82.00	0	0.00	81.30	1	48,443	0.00%
2022/01/07	22.3	81.41	26	82.48	81.30	-3.7	48,328	-0.01%
2022/01/06	22.1	85.09	4.4	84.69	86.00	17.7	48,177	0.04%
2022/01/05	7.5	85.38	7	86.03	84.40	0.5	48,157	0.00%
2022/01/04	48.3	91.11	16.3	90.86	88.10	32	48,013	0.07%
2022/01/03	1.1	90.86	2	91.15	91.90	-1	48,235	0.00%
2021/12/30	19	90.64	17	90.44	90.40	2	48,191	0.00%
2021/12/29	12	91.28	10	90.62	91.50	2	48,315	0.00%
2021/12/28	13.1	90.98	11	91.98	90.60	2.1	48,344	0.00%
2021/12/27	1	92.10	3	92.70	92.10	-2	48,372	0.00%
2021/12/24	1.4	92.86	4.2	94.79	92.40	-2.8	48,445	-0.01%
2021/12/23	30	92.86	31	93.77	93.20	-1	48,136	0.00%
2021/12/22	26.2	95.75	27	96.28	93.20	-0.8	47,821	0.00%
2021/12/21	7	95.29	21.1	94.98	94.50	-14.1	46,950	-0.03%
2021/12/20	66.1	94.30	58.6	94.64	92.20	7.6	46,584	0.02%
2021/12/17	76.6	95.74	59	95.92	91.90	17.6	45,674	0.04%
2021/12/16	47	94.79	41.4	96.23	99.90	5.6	44,484	0.01%
2021/12/15	20.1	87.70	160.5	86.57	90.90	-140.4	42,683	-0.33%	大賣/鉅額交易
2021/12/14	33.1	83.18	9.1	83.53	83.30	24	41,401	0.06%
2021/12/13	112	84.80	3	82.73	82.20	109	41,340	0.26%	大買/鉅額交易
2021/12/10	15.3	88.63	13	85.69	85.10	2.3	40,959	0.01%
2021/12/09	41.3	88.74	49	88.91	87.90	-7.7	40,319	-0.02%
2021/12/08	25	85.79	25	87.09	84.50	0	38,530	0.00%
2021/12/07	23	86.25	17	87.11	85.00	6	38,521	0.02%
2021/12/06	40	85.76	30	86.35	86.30	10	38,274	0.03%
2021/12/03	32	88.77	36.4	88.37	87.60	-4.4	38,237	-0.01%
2021/12/02	14.4	87.65	5	85.38	84.20	9.4	38,006	0.02%
2021/12/01	2	87.40	1.1	86.34	90.00	0.9	37,940	0.00%
2021/11/30	39.1	89.66	53.1	89.18	87.30	-14	38,752	-0.04%
2021/11/29	14.1	84.35	6.3	83.35	85.50	7.8	39,393	0.02%
2021/11/26	28.2	84.60	25	82.77	83.60	3.2	39,293	0.01%
2021/11/25	22.2	90.58	27.5	91.48	86.60	-5.3	38,770	-0.01%
2021/11/24	24	89.05	50	89.04	87.50	-26	37,925	-0.07%
2021/11/23	51.7	91.99	13	93.18	90.90	38.7	37,256	0.10%
2021/11/22	8	99.94	1	99.90	101.00	7	36,538	0.02%
2021/11/19	2	97.80	12	95.33	97.80	-10	36,553	-0.03%
2021/11/18	1.6	92.78	3.1	92.99	91.50	-1.5	36,690	0.00%
2021/11/17	1.1	91.18	1	91.10	90.10	0.1	36,818	0.00%
2021/11/16	4	86.50	20	87.53	90.00	-16	36,964	-0.04%
2021/11/15	2	80.50	2	82.00	82.00	0	37,188	0.00%
2021/11/12	9	80.06	5.3	80.00	81.50	3.7	37,436	0.01%
2021/11/11	10	79.20	10.1	75.68	76.20	-0.1	37,598	0.00%
2021/11/10	1	80.50	7	81.06	82.50	-6	37,702	-0.02%
2021/11/09	8	80.49	12.2	80.66	80.50	-4.2	37,964	-0.01%
2021/11/08	5	79.60	5.1	78.61	82.50	-0.1	37,930	0.00%
2021/11/05	2.1	73.90	6	73.03	75.80	-3.9	38,188	-0.01%
2021/11/04	34	78.66	19	78.14	75.00	15	38,440	0.04%
2021/11/03	85	72.26	75	73.45	77.80	10	36,561	0.03%
2021/11/02	12.3	71.68	42.1	71.34	71.80	-29.7	34,760	-0.09%
2021/11/01	0	0.00	1.1	65.30	65.30	-1.1	33,725	0.00%
2021/10/29	11	58.60	19	58.91	59.40	-8	34,515	-0.02%
2021/10/28	36	53.71	38	54.48	54.00	-2	33,702	-0.01%
2021/10/27	49	54.36	19	54.81	54.80	30	33,550	0.09%
2021/10/26	17	53.91	17	55.22	53.30	0	33,331	0.00%
2021/10/25	15	51.79	11	52.17	51.90	4	32,523	0.01%
2021/10/22	22.2	50.38	13	50.77	49.25	9.2	32,386	0.03%
2021/10/21	34	49.81	33	49.76	50.10	1	31,665	0.00%
2021/10/20	16	45.80	38	46.36	47.80	-22	30,731	-0.07%
2021/10/19	5	44.32	8	44.48	43.70	-3	31,667	-0.01%
2021/10/18	0	0.00	1	43.20	42.35	-1	32,925	0.00%
2021/10/15	0	0.00	2	42.13	41.70	-2	33,757	-0.01%
2021/10/14	4	40.84	2	40.73	40.90	2	34,392	0.01%
2021/10/13	6	41.68	4	42.73	41.25	2	34,686	0.01%
2021/10/08	10	44.67	5	44.86	44.00	5	37,557	0.01%
2021/10/07	0	0.00	1	41.50	41.90	-1	37,643	0.00%
2021/10/06	4	40.84	6	40.63	40.10	-2	37,892	-0.01%
2021/10/05	3	40.08	0	0.00	41.40	3	38,082	0.01%
2021/10/04	4	41.43	0	0.00	39.00	4	38,070	0.01%
2021/10/01	4	42.36	3	43.17	42.50	1	38,249	0.00%
2021/09/30	3	44.57	3	44.98	45.55	0	38,951	0.00%
2021/09/29	1	43.95	12	44.98	43.90	-11	40,389	-0.03%
2021/09/28	22	47.48	28	46.27	45.95	-6	40,608	-0.01%
2021/09/27	19	47.71	7	47.24	47.50	12	40,485	0.03%
2021/09/24	11	46.80	44	46.89	47.40	-33	40,029	-0.08%
2021/09/23	27	46.11	7	46.19	45.30	20	39,699	0.05%
2021/09/22	7	44.51	8	44.84	45.00	-1	39,650	0.00%
2021/09/17	17	44.74	6	44.38	44.60	11	39,727	0.03%
2021/09/16	5	43.40	7	43.91	43.70	-2	39,486	-0.01%
2021/09/15	2	41.60	4	41.65	41.65	-2	39,011	-0.01%
2021/09/14	2	44.05	4	43.21	43.00	-2	39,015	-0.01%
2021/09/13	2	43.60	2	43.79	43.75	0	38,950	0.00%
2021/09/10	8	44.38	3	44.25	44.40	5	38,865	0.01%
2021/09/09	1	43.00	0	0.00	43.05	1	38,532	0.00%
2021/09/08	3	43.20	8	42.49	42.65	-5	38,393	-0.01%
2021/09/07	12	42.87	33	42.49	41.95	-21	38,114	-0.06%
2021/09/06	17	45.61	5	45.31	44.65	12	37,693	0.03%
2021/09/03	27	47.26	33	47.19	47.75	-6	37,222	-0.02%
2021/09/02	98	46.37	94	45.87	44.40	4	35,997	0.01%
2021/09/01	23	44.45	22	44.52	46.00	1	34,383	0.00%
2021/08/31	3	40.88	9	41.23	41.85	-6	33,858	-0.02%
2021/08/30	6	40.98	11	40.86	41.00	-5	33,717	-0.01%
2021/08/27	6	40.13	2	39.10	39.30	4	33,513	0.01%
2021/08/26	14	40.86	13	40.83	40.65	1	33,343	0.00%
2021/08/25	23	42.22	15	42.44	41.75	8	33,178	0.02%
2021/08/24	6	41.26	4	42.41	41.10	2	33,030	0.01%
2021/08/23	30	42.49	3	42.17	41.90	27	32,748	0.08%
2021/08/20	2	40.48	2	41.00	41.25	0	32,606	0.00%
2021/08/19	7	42.41	4	42.39	39.70	3	32,280	0.01%
2021/08/18	1	38.45	5	38.84	41.45	-4	31,676	-0.01%
2021/08/17	3	38.67	4	38.91	37.70	-1	31,272	0.00%
2021/08/16	7	39.94	6	39.81	40.85	1	30,935	0.00%
2021/08/13	12	40.70	12	40.89	40.15	0	30,465	0.00%
2021/08/12	3	44.85	3	44.07	44.60	0	29,937	0.00%
2021/08/11	6	44.29	22	44.67	43.70	-16	29,652	-0.05%
2021/08/10	4	48.00	5.2	47.62	47.00	-1.2	29,092	0.00%
2021/08/09	7	47.85	22	47.58	46.75	-15	28,531	-0.05%
2021/08/06	7	51.89	5	52.36	50.30	2	27,954	0.01%
2021/08/05	3	52.23	4	52.25	51.60	-1	27,647	0.00%
2021/08/04	8	52.24	7	52.43	52.10	1	27,390	0.00%
2021/08/03	11	50.16	2	50.25	50.00	9	26,617	0.03%
2021/08/02	12	51.44	11	50.51	51.20	1	26,334	0.00%
2021/07/30	39	51.02	22	50.30	49.30	17	25,659	0.07%
2021/07/29	9	49.10	10	48.92	48.35	-1	24,635	0.00%
2021/07/28	14.2	48.97	17	49.65	48.35	-2.8	23,531	-0.01%
2021/07/27	7	52.29	6.3	52.36	53.70	0.7	22,725	0.00%
2021/07/26	5	48.33	0	0.00	48.90	5	22,499	0.02%
2021/07/23	17	46.40	15	46.83	45.50	2	21,927	0.01%
2021/07/22	19	43.19	4	43.43	45.85	15	20,763	0.07%
2021/07/21	6	40.87	16	41.19	41.70	-10	19,908	-0.05%
2021/07/20	20	38.54	25	38.35	37.95	-5	19,913	-0.03%
2021/07/19	19	38.09	16	38.42	37.65	3	19,397	0.02%
2021/07/16	0	0.00	6	38.70	38.20	-6	19,134	-0.03%
2021/07/15	32	36.98	24	37.19	38.10	8	18,300	0.04%
2021/07/14	0	0.00	3	35.60	35.75	-3	16,131	-0.02%
2021/07/13	7	34.10	10	33.55	32.50	-3	15,611	-0.02%
2021/07/12	18	34.42	8	34.28	33.40	10	15,289	0.07%
2021/07/09	1	33.60	4	33.75	34.00	-3	14,899	-0.02%
2021/07/08	8	34.54	6	34.90	34.00	2	14,827	0.01%
2021/07/07	9	34.58	8	34.43	35.10	1	14,547	0.01%
2021/07/06	8	34.08	4.7	34.23	34.70	3.3	13,853	0.02%
2021/07/05	3	30.45	40	30.02	31.90	-37	12,818	-0.29%
2021/07/02	7	28.60	7	28.97	29.00	0	12,647	0.00%
2021/07/01	8	29.11	0	0.00	28.30	8	12,890	0.06%
2021/06/30	0	0.00	1	28.75	28.90	-1	12,945	-0.01%
2021/06/29	16	28.92	1	28.60	28.60	15	13,017	0.12%
2021/06/28	1	27.65	67.5	28.39	29.25	-66.5	12,711	-0.52%
2021/06/24	0	0.00	2	25.80	25.65	-2	12,114	-0.02%
2021/06/23	2	25.30	0	0.00	25.95	2	12,149	0.02%
2021/06/22	10	25.30	2	26.05	25.10	8	12,156	0.07%
2021/06/21	21	25.89	0	0.00	25.70	21	12,131	0.17%
2021/06/17	2	27.00	0	0.00	27.00	2	12,184	0.02%
2021/06/16	30	26.74	0	0.00	26.00	30	12,135	0.25%
2021/06/15	10	26.60	0	0.00	26.85	10	12,105	0.08%
2021/06/10	4.5	27.24	30	26.63	26.25	-25.5	12,153	-0.21%
2021/06/09	10	27.00	1	26.65	26.95	9	12,165	0.07%
2021/06/04	10	25.83	1	25.90	26.10	9	11,855	0.08%
2021/06/03	2	25.93	2	26.40	25.95	0	11,841	0.00%
2021/06/02	10	25.80	0	0.00	25.55	10	11,831	0.08%
2021/06/01	2	26.28	0	0.00	26.20	2	11,793	0.02%
2021/05/31	1	25.90	2	26.25	26.50	-1	11,751	-0.01%
2021/05/28	25	25.88	28	25.50	25.55	-3	11,981	-0.03%
2021/05/26	0	0.00	20	23.53	23.75	-20	11,945	-0.17%
2021/05/25	3	23.65	20	24.50	23.60	-17	11,982	-0.14%
2021/05/24	40	23.53	2	22.15	23.25	38	12,050	0.32%
2021/05/21	3	21.82	11	21.98	21.95	-8	11,999	-0.07%
2021/05/20	0	22.00	0	0.00	21.35	0	12,096	0.00%
2021/05/19	3	21.98	0	0.00	22.10	3	12,097	0.02%
2021/05/18	2	20.90	0	0.00	21.80	2	12,151	0.02%
2021/05/17	3	20.47	2	20.10	19.90	1	12,151	0.01%
2021/05/14	3	23.15	0	0.00	22.10	3	12,055	0.02%
2021/05/12	3	22.85	2	22.75	22.75	1	11,919	0.01%
2021/05/11	6	25.91	6	25.21	25.25	0	11,737	0.00%
2021/05/10	1	28.30	1	29.05	27.80	0	11,608	0.00%
2021/05/07	0	0.00	1	27.05	27.20	-1	11,453	-0.01%
2021/05/06	2	25.35	1	26.20	25.60	1	11,383	0.01%
2021/05/05	2	25.85	7	25.52	25.00	-5	11,293	-0.04%
2021/05/04	1	26.05	1	26.10	26.20	0	11,135	0.00%
2021/05/03	6	29.07	1	28.50	28.85	5	10,869	0.05%
2021/04/29	12	31.21	8	30.39	30.60	4	10,593	0.04%
2021/04/28	3	32.32	29	32.35	31.80	-26	10,243	-0.25%
2021/04/27	7	30.54	20	31.59	30.55	-13	9,693	-0.13%
2021/04/26	14	29.40	11.5	29.07	29.75	2.5	8,976	0.03%
2021/04/23	7	26.95	7	26.75	27.05	0	8,051	0.00%
2021/04/22	5	25.36	1.1	25.60	25.20	3.9	7,897	0.05%
2021/04/21	0	0.00	25	26.14	26.75	-25	7,743	-0.32%
2021/04/19	5	24.70	0	0.00	24.90	5	7,507	0.07%
2021/04/16	10	25.13	0	0.00	24.90	10	7,506	0.13%
2021/04/15	11	24.91	2	25.05	25.20	9	7,505	0.12%
2021/04/14	1	24.50	10.1	24.55	24.65	-9.1	7,507	-0.12%
2021/04/13	15	27.56	31.1	27.70	25.65	-16.1	7,429	-0.22%
2021/04/12	13.1	28.29	10	29.00	27.60	3.1	7,244	0.04%
2021/04/09	36	27.40	43	27.32	27.35	-7	7,006	-0.10%
2021/04/08	5	26.00	18	26.65	26.10	-13	6,539	-0.20%
2021/04/07	15	24.68	41	25.95	26.90	-26	6,411	-0.41%
2021/04/06	7	24.36	5	24.80	24.55	2	6,453	0.03%
2021/04/01	14	23.73	7	23.89	24.40	7	6,650	0.11%
2021/03/31	0	0.00	5	23.45	23.05	-5	6,498	-0.08%
2021/03/30	20	22.70	25	22.69	22.70	-5	6,570	-0.08%
2021/03/26	0	0.00	0	22.65	22.40	0	6,809	0.00%
2021/03/25	0	0.00	1	22.85	22.75	-1	6,999	-0.01%
2021/03/23	15	24.15	0	0.00	23.70	15	7,298	0.21%
2021/03/22	40	23.95	0	0.00	23.80	40	7,206	0.56%
2021/03/17	1	24.10	0	0.00	23.60	1	7,592	0.01%
2021/03/16	10	23.70	18	23.65	23.60	-8	7,732	-0.10%
2021/03/15	0	23.35	3	23.40	24.20	-3	7,843	-0.04%
2021/03/08	2.3	23.16	0	0.00	22.00	2.3	9,446	0.02%
2021/03/04	0.2	22.80	0	0.00	22.80	0.2	10,065	0.00%
2021/03/03	47.2	24.61	6	23.15	23.15	41.2	10,324	0.40%
2021/03/02	0	0.00	42.6	25.29	25.30	-42.6	10,218	-0.42%
2021/02/25	41	23.30	0	0.00	23.55	41	10,884	0.38%
2021/02/24	5	24.35	44	24.53	24.25	-39	10,966	-0.36%
2021/02/23	10	23.40	10	23.40	23.40	0	10,839	0.00%
2021/02/22	0	0.00	2	23.90	23.90	-2	10,788	-0.02%
2021/02/19	49	22.82	49	23.08	23.10	0	10,673	0.00%
2021/02/18	16	22.25	5	22.50	22.85	11	10,663	0.10%
2021/02/17	28	22.28	2	22.50	22.45	26	10,550	0.25%
2021/01/28	1	21.50	0	0.00	21.40	1	10,481	0.01%
2021/01/27	0	0.00	1	21.45	21.85	-1	10,410	-0.01%
2021/01/25	0	0.00	1	21.30	21.50	-1	10,372	-0.01%
2021/01/22	0	0.00	1	21.05	21.25	-1	10,346	-0.01%
2021/01/19	0	0.00	3	22.25	22.00	-3	10,310	-0.03%
2021/01/14	0	0.00	1	23.00	23.25	-1	10,208	-0.01%
2021/01/12	0.3	21.85	0	0.00	21.75	0.3	10,497	0.00%
2021/01/11	2.2	21.99	24	22.51	22.80	-21.8	10,476	-0.21%
2021/01/07	4.2	22.77	0	0.00	23.00	4.2	10,327	0.04%
2021/01/06	15	22.56	66	22.85	22.75	-51	10,263	-0.50%
2021/01/05	0.2	23.70	0	0.00	23.70	0.2	10,140	0.00%
2021/01/04	10	24.25	1	24.00	24.00	9	10,074	0.09%
2020/12/31	24	24.75	0	0.00	24.40	24	9,957	0.24%
2020/12/30	16	25.17	19	25.32	25.10	-3	9,864	-0.03%
2020/12/29	39	26.60	2	26.00	25.00	37	9,700	0.38%
2020/12/28	50	25.24	18	25.44	27.10	32	9,191	0.35%
2020/12/25	0	0.00	2	25.30	24.65	-2	8,791	-0.02%
2020/12/24	1	24.80	11	24.77	24.60	-10	8,713	-0.11%
2020/12/23	10	24.15	20	24.15	24.35	-10	8,513	-0.12%
2020/12/22	21	25.01	23	25.00	23.55	-2	8,524	-0.02%
2020/12/21	15	24.53	11	24.60	24.55	4	8,407	0.05%
2020/12/18	20	23.93	0	0.00	24.25	20	8,315	0.24%
2020/12/17	1	24.50	0	0.00	23.60	1	8,165	0.01%
2020/12/16	1	23.20	10	23.10	22.95	-9	7,958	-0.11%
2020/12/15	0	0.00	10	22.80	22.75	-10	7,936	-0.13%
2020/12/14	0	0.00	5	24.80	23.85	-5	7,872	-0.06%
2020/12/11	1.7	23.80	0	0.00	24.30	1.7	7,860	0.02%
2020/12/10	20	23.30	75	23.05	23.50	-55	7,593	-0.72%
2020/12/09	35	24.96	5	24.65	24.65	30	7,409	0.40%
2020/12/08	52	25.44	22	25.32	25.30	30	7,259	0.41%
2020/12/07	0	0.00	6	24.44	24.50	-6	6,682	-0.09%
2020/12/04	0	0.00	20	21.00	22.30	-20	6,248	-0.32%
2020/12/03	6	21.03	47	20.36	20.30	-41	6,111	-0.67%
2020/12/02	5	21.22	4	21.45	21.45	1	6,069	0.02%
2020/12/01	20	21.38	3	21.22	21.40	17	6,135	0.28%
2020/11/30	17	20.16	47	20.22	20.20	-30	5,683	-0.53%
2020/11/27	74	19.70	27	18.97	19.95	47	5,517	0.85%
2020/11/26	40	18.88	0	0.00	19.10	40	5,195	0.77%
2020/11/25	28	18.58	33	17.99	18.15	-5	4,977	-0.10%
2020/11/24	16	19.23	7	18.45	18.45	9	4,843	0.19%
2020/11/23	6	18.00	6	19.00	19.00	0	4,156	0.00%
2020/11/20	8	17.18	5	17.25	17.30	3	3,988	0.08%
2020/11/17	1	16.50	0	0.00	16.50	1	4,041	0.02%
2020/10/23	0	0.00	1	18.40	18.90	-1	4,402	-0.02%
2020/10/21	1	19.55	0	0.00	19.00	1	4,391	0.02%
2020/10/13	0	17.05	0	0.00	17.05	0	4,797	0.00%
2020/10/07	1	18.00	0	0.00	17.50	1	5,256	0.02%
2020/09/14	0	0.00	0.5	10.10	10.15	-0.5	5,374	-0.01%
2020/09/11	0	0.00	10	9.59	9.50	-10	5,211	-0.19%
2020/09/10	0	0.00	14	9.89	9.80	-14	5,174	-0.27%
2020/08/20	2	9.42	9	9.46	9.22	-7	4,736	-0.15%
2020/08/19	6	9.99	0	0.00	9.94	6	4,687	0.13%
2020/08/13	2	9.92	0	0.00	9.86	2	4,635	0.04%
2020/08/12	10	9.94	0	0.00	10.10	10	4,617	0.22%
2020/08/11	0	0.00	20	9.70	10.40	-20	4,521	-0.44%
2020/08/07	2	9.71	0	0.00	9.66	2	4,395	0.05%
2020/08/03	8	9.78	0	0.00	9.77	8	4,362	0.18%
2020/07/27	10	10.03	0	0.00	10.10	10	4,318	0.23%
2020/07/22	1	10.45	2	10.70	11.00	-1	4,048	-0.02%
2020/07/21	2	10.20	0	0.00	10.60	2	3,991	0.05%
2020/07/17	0	0.00	2	9.95	9.95	-2	3,936	-0.05%
2020/07/16	0	0.00	6	10.40	10.35	-6	3,912	-0.15%
2020/07/15	6	10.80	11	10.54	10.25	-5	3,905	-0.13%
2020/07/14	2	10.85	0	0.00	10.60	2	3,919	0.05%
2020/07/13	2	11.50	1	10.65	11.45	1	3,884	0.03%
2020/07/09	0	0.00	1	11.80	11.80	-1	3,645	-0.03%
2020/07/08	6	13.23	0	0.00	13.10	6	3,509	0.17%
2020/07/03	5	10.31	0	0.00	10.40	5	2,902	0.17%
2020/06/09	0	0.00	2	8.32	8.20	-2	1,772	-0.11%
2020/06/04	7	8.38	15	8.12	8.19	-8	1,633	-0.49%
2020/06/03	22	8.06	0	0.00	8.25	22	1,531	1.44%
2020/03/10	0	0.00	1	5.98	6.25	-1	1,484	-0.07%
2020/03/05	0	0.00	1	6.65	6.57	-1	1,445	-0.07%
2020/02/27	0	0.00	2	7.02	7.06	-2	1,355	-0.15%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/03	0	0.00	2	8.53	8.90	-2	1,187	-0.17%
2019/12/30	10	10.95	250	10.97	10.90	-240	1,141	-21.03%	大賣/鉅額交易
2019/12/12	50	9.87	0	0.00	9.87	50	710	7.03%
2019/12/10	200	9.87	0	0.00	9.88	200	679	29.43%	大買/鉅額交易
2019/11/07	2	9.38	0	0.00	9.42	2	580	0.34%
2019/10/28	0	0.00	1	9.53	9.50	-1	569	-0.18%
2019/10/22	0.5	9.97	0	0.00	10.00	0.5	680	0.08%
2019/10/14	0.5	10.25	0	0.00	10.30	0.5	718	0.07%
2019/09/17	0.5	10.50	0	0.00	10.55	0.5	840	0.06%
2019/09/11	0	0.00	9	10.65	10.65	-9	850	-1.06%
2019/08/30	5	10.80	0	0.00	10.85	5	864	0.58%
2019/08/29	0	0.00	10	10.65	10.70	-10	879	-1.14%
2019/08/19	1	10.75	0	0.00	10.75	1	1,102	0.09%
2019/07/25	3	11.95	0	0.00	11.80	3	1,249	0.24%
2019/07/11	0	0.00	5	10.80	11.35	-5	1,078	-0.46%
2019/07/02	0	0.00	1	11.00	11.00	-1	1,097	-0.09%
2019/07/01	0	0.00	1	10.80	10.85	-1	1,094	-0.09%
2019/06/27	5	10.55	0	0.00	10.75	5	1,061	0.47%
2019/06/20	0	0.00	1	10.70	10.65	-1	1,065	-0.09%
2019/06/19	0	0.00	5	10.55	10.60	-5	1,065	-0.47%
2019/06/18	2	10.53	0	0.00	10.40	2	1,067	0.19%
2019/06/17	1	10.45	0	0.00	10.40	1	1,065	0.09%
2019/06/13	0	0.00	1	10.70	10.70	-1	1,063	-0.09%
2019/06/11	0.5	10.75	0	0.00	10.80	0.5	1,067	0.05%
2019/06/10	0.5	11.35	0	0.00	11.35	0.5	1,041	0.04%
2019/06/06	0.5	11.25	0	0.00	11.25	0.5	1,035	0.04%
2019/06/05	0	0.00	1	11.45	11.45	-1	1,031	-0.10%
2019/06/03	7	11.71	1	11.65	11.85	6	996	0.60%
2019/05/31	0	0.00	8	11.45	11.45	-8	921	-0.87%
2019/05/30	0	0.00	1	10.45	10.45	-1	889	-0.11%
2019/05/29	0	0.00	1	10.35	10.55	-1	892	-0.11%
2019/05/28	0	0.00	3	10.58	10.60	-3	896	-0.33%
2019/05/27	2.5	10.80	0	0.00	10.70	2.5	896	0.28%
2019/05/24	3.5	10.86	1	11.05	11.05	2.5	913	0.27%
2019/05/22	0	0.00	100	11.00	11.00	-100	908	-11.00%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/09	1	9.21	0	0.00	9.17	1	808	0.12%
2019/05/08	8	9.70	0	0.00	9.57	8	797	1.00%
2019/05/07	92	9.78	0	0.00	9.78	92	790	11.63%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/10	0	0.00	0	10.00	10.05	0	678	0.00%
2019/04/03	1	10.10	0	0.00	10.10	1	661	0.15%
2019/03/05	3	10.70	0	0.00	10.75	3	753	0.40%
2019/02/25	2	11.10	0	0.00	11.00	2	706	0.28%
2019/02/22	0	0.00	110	11.30	11.40	-110	666	-16.49%	大賣/鉅額交易
2019/02/21	0	0.00	110	10.55	10.55	-110	550	-19.98%	大賣/鉅額交易
2018/12/20	31	10.58	1	10.40	10.40	30	546	5.49%
2018/12/18	59	10.10	0	0.00	10.15	59	489	12.06%
2018/12/17	1	10.15	0	0.00	10.40	1	484	0.21%
2018/12/12	10	8.86	0	0.00	9.05	10	433	2.30%
2018/12/11	70	8.86	0	0.00	8.83	70	436	16.03%
2018/12/10	50	8.92	0	0.00	8.96	50	441	11.33%
2018/09/19	0.2	11.40	0	0.00	11.45	0.2	1,066	0.02%
2018/08/29	0.4	12.30	0	0.00	12.30	0.4	1,446	0.03%
2018/08/21	0	0.00	1	12.30	12.30	-1	2,321	-0.04%
2018/08/16	1	12.40	0	0.00	12.50	1	2,570	0.04%
2018/08/03	0.5	13.70	0	0.00	13.80	0.5	2,614	0.02%
2018/08/01	0	0.00	2	14.35	14.35	-2	2,596	-0.08%
2018/07/31	0.1	13.25	0	0.00	13.25	0.1	2,561	0.01%
2018/07/27	0	0.00	4	13.70	13.70	-4	2,554	-0.16%
2018/07/16	0	0.00	2	14.60	14.60	-2	2,467	-0.08%
2018/06/26	0	0.00	9	12.98	13.05	-9	2,357	-0.38%
2018/06/22	9	13.58	0	0.00	13.45	9	2,347	0.38%
2018/06/21	0.4	13.60	0	0.00	13.60	0.4	2,346	0.02%
2018/06/14	0	0.00	1	14.20	14.15	-1	2,251	-0.04%
2018/06/08	0.4	14.50	2	14.75	14.60	-1.6	2,191	-0.08%
2018/06/07	0	0.00	1	14.95	14.80	-1	2,186	-0.05%
2018/06/06	0	0.00	2	15.00	15.10	-2	2,157	-0.09%
2018/06/01	2	14.50	2	14.45	14.30	0	2,029	0.00%
2018/05/31	2	15.13	15	15.04	14.70	-13	1,961	-0.66%
2018/05/30	3	15.05	17	15.09	15.35	-14	1,847	-0.76%
2018/05/29	38	14.86	250	14.79	15.70	-212	1,679	-12.62%	大賣/鉅額交易
2018/05/28	0	0.00	1	13.75	14.30	-1	1,306	-0.08%
2018/05/25	250	13.17	0	0.00	13.05	250	1,166	21.43%	大買/鉅額交易
2018/05/09	0	0.00	2	11.45	11.55	-2	1,135	-0.18%
2018/04/26	2	11.15	0	0.00	10.75	2	1,575	0.13%
2018/04/23	0	0.00	22	11.05	11.15	-22	1,660	-1.33%
2018/03/30	22	11.90	0	0.00	11.95	22	2,678	0.82%
2018/03/07	0	0.00	1	13.20	12.90	-1	3,024	-0.03%
2018/03/06	1	13.15	0	0.00	13.15	1	3,052	0.03%
2018/03/01	0	0.00	1	13.35	13.35	-1	3,324	-0.03%
2018/02/27	1	13.70	1	13.70	13.45	0	3,354	0.00%
2018/02/26	2	13.65	0	0.00	13.65	2	3,398	0.06%
2018/02/06	0	0.00	0.1	13.60	13.60	-0.1	3,657	0.00%
2018/02/05	1	14.75	0	0.00	14.95	1	3,698	0.03%
2018/01/31	1	15.35	0	0.00	15.55	1	3,861	0.03%
2018/01/11	0	0.00	1	15.20	15.40	-1	5,006	-0.02%
2018/01/10	1	15.25	0	0.00	15.15	1	5,052	0.02%
2018/01/09	1	15.25	1	15.30	15.35	0	5,136	0.00%
2018/01/08	1	15.65	0	0.00	15.50	1	5,334	0.02%
2018/01/05	1	16.15	1	16.45	16.10	0	5,345	0.00%
2018/01/04	3	16.57	2	16.73	16.80	1	5,258	0.02%
2018/01/02	0	0.00	1	15.80	15.45	-1	5,017	-0.02%