鈺創 (5351)-兆豐-嘉義券商分點個股進出

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
52.2
漲跌
▼1.1
漲幅
-2.06%
成交量
5,639張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/05/28	0	0.00	5	53.32	53.30	-5	5,658	-0.09%
2024/05/27	3	52.40	7	52.36	52.90	-4	5,725	-0.07%
2024/05/24	2	51.10	0	0.00	50.60	2	5,905	0.03%
2024/05/22	20	52.05	1	51.90	51.70	19	6,080	0.31%
2024/05/21	1	50.20	0	0.00	50.90	1	5,927	0.02%
2024/05/20	0	0.00	0.3	49.50	49.45	-0.3	5,953	-0.01%
2024/05/17	0	0.00	0.5	50.00	49.85	-0.5	6,073	-0.01%
2024/05/16	5	51.32	10	50.12	50.90	-5	5,997	-0.08%
2024/05/15	30	48.00	1	47.80	47.75	29	5,717	0.51%
2024/05/14	0	0.00	1	47.70	47.75	-1	5,735	-0.02%
2024/05/13	1	45.45	1	45.45	45.60	0	5,841	0.00%
2024/05/10	6	44.69	0	0.00	45.35	6	5,894	0.10%
2024/05/09	2	45.90	0	0.00	44.50	2	5,900	0.03%
2024/05/08	0	0.00	0.1	48.10	48.05	-0.1	5,798	0.00%
2024/05/06	1	48.30	2	48.25	48.30	-1	5,826	-0.02%
2024/05/02	1	47.95	0	0.00	47.80	1	5,913	0.02%
2024/04/26	0.3	47.60	0	0.00	47.45	0.3	6,198	0.00%
2024/04/25	0	0.00	1	47.55	47.55	-1	6,268	-0.02%
2024/04/24	0	0.00	1	49.30	48.20	-1	6,378	-0.02%
2024/04/22	1	47.00	1	44.05	44.05	0	6,937	0.00%
2024/04/19	1	45.50	0.3	47.50	45.50	0.8	7,481	0.01%
2024/04/16	1.2	48.35	13	48.06	47.60	-11.8	7,773	-0.15%
2024/04/15	0.6	51.04	3	50.93	50.20	-2.5	7,719	-0.03%
2024/04/12	25	55.70	21	55.10	53.00	4	7,663	0.05%
2024/04/11	0	0.00	1	52.40	52.40	-1	7,305	-0.01%
2024/04/10	11	53.97	9	53.62	52.50	2	7,296	0.03%
2024/04/09	1	52.30	0	0.00	52.40	1	7,184	0.01%
2024/04/02	0	0.00	2.1	52.95	52.80	-2.1	7,671	-0.03%
2024/04/01	7	52.76	11	52.99	52.90	-4	7,783	-0.05%
2024/03/29	0	0.00	1	51.30	50.80	-1	7,734	-0.01%
2024/03/28	1	51.10	0	0.00	50.90	1	7,748	0.01%
2024/03/27	0	0.00	0.1	52.00	52.00	-0.1	7,800	0.00%
2024/03/26	0	0.00	13	52.00	52.00	-13	7,791	-0.17%
2024/03/25	0	0.00	10	51.35	51.70	-10	7,732	-0.13%
2024/03/22	12	51.00	2	50.85	50.40	10	7,963	0.13%
2024/03/21	2	50.40	6	50.25	50.50	-4	8,142	-0.05%
2024/03/20	5.2	49.19	0	0.00	50.20	5.2	8,284	0.06%
2024/03/18	0	0.00	1	48.45	48.60	-1	8,724	-0.01%
2024/03/15	0.2	48.60	0	0.00	48.45	0.2	8,966	0.00%
2024/03/14	14	49.35	14	49.14	49.35	0	9,565	0.00%
2024/03/13	3	49.47	0	0.00	49.05	3	10,178	0.03%
2024/03/12	3	51.17	0	0.00	51.00	3	10,233	0.03%
2024/03/11	2	50.10	2	50.80	51.00	0	10,345	0.00%
2024/03/08	10	49.76	0	0.00	49.00	10	10,442	0.10%
2024/03/07	12.3	50.90	4	50.80	49.50	8.3	10,625	0.08%
2024/03/06	1	50.80	2	50.80	50.60	-1	10,930	-0.01%
2024/03/05	10	51.98	10	51.86	51.40	0	11,163	0.00%
2024/03/04	2	53.65	0.3	54.20	52.70	1.7	11,588	0.01%
2024/03/01	1	54.40	15	53.44	52.80	-14	12,189	-0.11%
2024/02/29	4	53.30	0	0.00	53.80	4	12,476	0.03%
2024/02/27	1	53.60	10	54.03	54.00	-9	13,345	-0.07%
2024/02/26	7	52.33	0	0.00	53.50	7	14,202	0.05%
2024/02/23	1	51.60	1	51.50	51.30	0	14,639	0.00%
2024/02/22	1.1	53.25	0	0.00	52.10	1.1	15,525	0.01%
2024/02/21	1	52.70	0.2	52.60	52.30	0.8	15,791	0.01%
2024/02/20	1	52.20	16	52.82	52.60	-15	15,766	-0.10%
2024/02/19	0	0.00	3	50.77	51.30	-3	15,552	-0.02%
2024/02/16	1	51.00	5	50.00	50.80	-4	15,717	-0.03%
2024/02/05	8.2	48.01	8	48.18	48.00	0.2	15,706	0.00%
2024/01/31	6	51.12	0	0.00	51.20	6	15,580	0.04%
2024/01/30	1	51.30	8	51.31	51.30	-7	15,725	-0.04%
2024/01/26	2	51.70	0	0.00	51.30	2	15,783	0.01%
2024/01/25	1	52.00	0	0.00	51.50	1	15,778	0.01%
2024/01/24	3.6	53.05	0	0.00	52.60	3.6	15,725	0.02%
2024/01/23	3	53.80	4	54.10	53.70	-1	15,682	-0.01%
2024/01/22	8.2	52.95	83	52.60	54.20	-74.8	15,614	-0.48%
2024/01/19	6	52.47	0	0.00	52.20	6	15,520	0.04%
2024/01/18	1.1	52.44	6	52.60	52.40	-4.9	15,507	-0.03%
2024/01/17	26	53.64	23	53.37	53.50	3	15,608	0.02%
2024/01/16	18	55.32	10	55.45	54.30	8	15,416	0.05%
2024/01/15	21	54.83	29.3	55.26	57.20	-8.3	14,896	-0.06%
2024/01/12	5	53.26	3	53.60	52.90	2	14,331	0.01%
2024/01/11	13	53.50	54	53.53	53.20	-41	14,254	-0.29%
2024/01/10	10	52.04	5	52.00	52.00	5	14,077	0.04%
2024/01/09	5	50.70	7	52.47	51.20	-2	14,025	-0.01%
2024/01/08	36	52.06	0	0.00	51.60	36	13,983	0.26%
2024/01/05	4	51.43	1	51.00	51.70	3	13,948	0.02%
2024/01/04	8.1	50.97	0	0.00	50.60	8.1	13,983	0.06%
2024/01/03	3.1	51.53	13	51.51	51.20	-9.9	14,039	-0.07%
2024/01/02	0	0.00	3	53.07	52.50	-3	14,051	-0.02%
2023/12/29	5	53.86	4	54.08	54.00	1	13,970	0.01%
2023/12/28	91.1	54.24	4.1	54.29	53.80	87	13,852	0.63%
2023/12/27	14	52.94	13.4	52.85	53.20	0.6	13,525	0.00%
2023/12/26	3	52.00	3	52.30	51.60	0	13,390	0.00%
2023/12/25	1	51.60	2	51.30	50.80	-1	13,279	-0.01%
2023/12/22	6	51.85	6	51.70	51.10	0	13,230	0.00%
2023/12/21	1	50.90	2	50.80	50.70	-1	13,182	-0.01%
2023/12/20	7	51.16	10	51.30	51.00	-3	13,115	-0.02%
2023/12/19	21	52.30	11	51.58	51.00	10	13,050	0.08%
2023/12/18	3	51.80	3	51.90	53.50	0	12,753	0.00%
2023/12/15	7	52.73	1	54.30	52.50	6	12,512	0.05%
2023/12/14	101	54.19	91	54.51	53.20	10	12,311	0.08%	大買/
2023/12/13	10	53.40	0	0.00	53.60	10	11,917	0.08%
2023/12/12	11	54.02	12	53.13	53.30	-1	11,899	-0.01%
2023/12/11	46	54.85	43.4	54.85	53.90	2.6	11,702	0.02%
2023/12/08	18.6	53.27	22.1	53.56	53.80	-3.5	11,084	-0.03%
2023/12/07	4	50.50	8	50.33	49.80	-4	10,438	-0.04%
2023/12/06	5	50.52	5	50.60	51.00	0	10,354	0.00%
2023/12/05	12	50.64	7	50.31	50.00	5	10,287	0.05%
2023/12/04	8	51.43	6	51.77	51.10	2	10,257	0.02%
2023/12/01	78	54.11	146	54.10	52.80	-68	10,127	-0.67%	大賣/
2023/11/30	84	53.20	26.2	53.70	53.10	57.8	9,951	0.58%
2023/11/29	30	52.81	167.5	52.84	53.80	-137.5	9,716	-1.41%	大賣/鉅額交易
2023/11/28	32	52.48	42	52.83	52.60	-10	9,245	-0.11%
2023/11/27	27	51.24	5	50.48	50.40	22	8,622	0.26%
2023/11/24	31	53.69	31	54.08	53.50	0	8,249	0.00%
2023/11/22	17	49.63	53.1	49.17	50.20	-36.1	5,951	-0.61%
2023/11/21	117.1	49.98	79.1	50.55	48.20	38	5,352	0.71%	大買/
2023/11/20	235	45.00	72.4	47.68	47.95	162.6	4,382	3.71%	大買/鉅額交易
2023/11/17	0	0.00	2	43.65	43.60	-2	4,030	-0.05%
2023/11/15	70	44.14	4	44.54	43.95	66	3,944	1.67%
2023/11/14	87	43.79	0	0.00	43.95	87	3,733	2.33%
2023/11/13	75	43.39	0	0.00	44.00	75	3,665	2.05%
2023/11/09	50	42.50	0	0.00	42.60	50	3,570	1.40%
2023/11/08	52	42.99	0	0.00	42.90	52	3,588	1.45%
2023/11/07	22	43.99	17	44.17	43.95	5	3,510	0.14%
2023/11/06	30	42.45	1	43.20	43.60	29	3,345	0.87%
2023/11/02	12	41.98	15	42.20	42.15	-3	3,269	-0.09%
2023/11/01	15	41.39	0	0.00	41.40	15	3,258	0.46%
2023/10/31	106	41.36	1	40.95	40.80	105	3,246	3.23%	大買/鉅額交易
2023/10/30	99	42.47	10	42.80	42.30	89	3,253	2.74%
2023/10/27	0	41.55	0	0.00	41.25	0	3,223	0.00%
2023/10/26	10	42.30	0	0.00	41.80	10	3,250	0.31%
2023/10/25	92	44.20	11.1	44.21	43.85	80.9	3,251	2.49%
2023/10/23	0	0.00	1	41.65	41.15	-1	3,448	-0.03%
2023/10/20	1	40.40	0	0.00	41.25	1	3,501	0.03%
2023/10/19	0	0.00	2.3	41.77	41.90	-2.3	3,520	-0.06%
2023/10/18	0	0.00	3	43.00	42.20	-3	3,518	-0.09%
2023/10/12	10	43.75	20	43.50	43.75	-10	3,758	-0.27%
2023/10/11	11	42.59	1	42.20	42.05	10	3,735	0.27%
2023/10/06	0	0.00	12.3	43.36	43.45	-12.3	3,671	-0.34%
2023/10/04	0	0.00	1	42.00	41.55	-1	3,606	-0.03%
2023/10/03	4	42.96	3	43.25	42.05	1	3,598	0.03%
2023/09/19	1.9	43.20	0	0.00	42.65	1.9	3,549	0.05%
2023/09/18	10	43.25	0	0.00	43.15	10	3,554	0.28%
2023/09/15	1	44.05	11	44.00	43.95	-10	3,572	-0.28%
2023/09/14	0	0.00	2	41.90	43.25	-2	3,515	-0.06%
2023/09/13	2	41.55	2	42.28	41.50	0	3,505	0.00%
2023/09/12	1	42.00	5	42.18	42.00	-4	3,582	-0.11%
2023/09/11	2	42.28	2	42.68	41.80	0	3,617	0.00%
2023/09/08	15.2	42.92	4	43.66	42.35	11.2	3,684	0.30%
2023/09/07	2	43.43	19	44.09	44.10	-17	3,710	-0.46%
2023/09/06	19	43.32	15	43.83	43.50	4	3,614	0.11%
2023/09/05	49	44.14	60	44.21	43.40	-11	3,523	-0.31%
2023/09/04	2	41.80	0	42.25	42.40	2	3,340	0.06%
2023/08/31	27	42.42	27	42.69	41.35	0	3,266	0.00%
2023/08/30	0	0.00	1	40.85	40.70	-1	3,207	-0.03%
2023/08/22	1	39.20	0	0.00	38.90	1	3,634	0.03%
2023/08/18	1	40.25	0	0.00	39.85	1	3,675	0.03%
2023/08/17	0	0.00	10	40.15	40.20	-10	3,728	-0.27%
2023/08/16	10	39.15	0	0.00	39.70	10	3,749	0.27%
2023/08/15	1	38.85	0	0.00	39.10	1	3,762	0.03%
2023/08/14	1	38.30	0	0.00	38.20	1	3,789	0.03%
2023/08/10	0.5	40.30	23	40.22	40.25	-22.5	3,960	-0.57%
2023/08/09	3	40.85	1.1	41.27	40.90	1.9	3,957	0.05%
2023/08/08	2	41.95	0	0.00	41.60	2	3,959	0.05%
2023/08/07	3.1	41.29	0	0.00	41.95	3.1	3,956	0.08%
2023/08/02	12	42.00	10	41.90	41.15	2	3,987	0.05%
2023/07/31	20	42.85	0	0.00	42.65	20	3,998	0.50%
2023/07/28	20	44.20	2	44.15	44.00	18	3,989	0.45%
2023/07/27	18.2	45.04	27	45.25	45.00	-8.8	3,924	-0.22%
2023/07/26	0	0.00	1	43.90	43.70	-1	3,610	-0.03%
2023/07/25	3	43.35	11	44.15	42.60	-8	3,529	-0.23%
2023/07/24	20	42.80	0	0.00	43.25	20	3,515	0.57%
2023/07/21	13	42.93	0	0.00	42.70	13	3,497	0.37%
2023/07/19	0.1	43.15	3	43.37	43.20	-2.9	3,479	-0.08%
2023/07/10	1.3	40.70	0	0.00	40.60	1.3	3,564	0.04%
2023/07/06	1	42.15	0	0.00	41.80	1	3,989	0.03%
2023/07/04	2	42.00	0	0.00	41.90	2	4,106	0.05%
2023/06/27	0.1	41.70	0	0.00	41.65	0.1	4,594	0.00%
2023/06/19	1	44.70	0	0.00	44.45	1	5,051	0.02%
2023/06/16	3	45.70	0	0.00	45.60	3	5,065	0.06%
2023/06/15	2	45.45	1	45.50	45.50	1	5,010	0.02%
2023/06/14	4	45.65	5	45.64	45.45	-1	4,990	-0.02%
2023/06/13	0	0.00	2	45.03	44.95	-2	4,966	-0.04%
2023/06/12	0	0.00	2	43.35	43.40	-2	4,893	-0.04%
2023/06/09	2	44.25	1	44.30	44.20	1	4,924	0.02%
2023/06/08	1	43.35	0	0.00	43.20	1	4,968	0.02%
2023/06/07	0.9	44.20	1	44.20	44.20	-0.1	5,035	0.00%
2023/06/06	2	43.60	1.2	43.64	43.40	0.8	5,144	0.02%
2023/06/05	5	44.80	1	44.80	44.55	4	5,204	0.08%
2023/06/01	1	44.15	0	0.00	44.15	1	5,248	0.02%
2023/05/31	7	45.31	11	45.85	45.30	-4	5,333	-0.07%
2023/05/30	0	0.00	1	44.00	43.90	-1	5,180	-0.02%
2023/05/29	1	43.50	1	44.30	44.30	0	5,156	0.00%
2023/05/26	1	43.45	1	43.20	42.30	0	5,175	0.00%
2023/05/25	0	0.00	1	43.70	42.95	-1	5,220	-0.02%
2023/05/23	2	43.35	1	43.40	43.15	1	5,274	0.02%
2023/05/22	1	42.90	0	0.00	42.70	1	5,305	0.02%
2023/05/18	0	0.00	2	42.70	42.35	-2	5,411	-0.04%
2023/05/17	1	42.65	3.1	42.49	42.70	-2.1	5,412	-0.04%
2023/05/16	0	0.00	1	41.60	41.95	-1	5,321	-0.02%
2023/05/15	0.1	40.25	0	0.00	40.05	0.1	5,302	0.00%
2023/05/11	0	0.00	3	39.93	39.80	-3	5,460	-0.05%
2023/05/10	1	40.00	0	0.00	40.55	1	5,578	0.02%
2023/05/09	1	41.20	1	40.10	40.30	0	5,652	0.00%
2023/05/05	4	40.59	1	40.85	40.55	3	6,488	0.05%
2023/05/04	0.2	41.23	2	41.10	41.00	-1.9	6,814	-0.03%
2023/05/03	0.1	42.30	0	0.00	42.05	0.1	6,917	0.00%
2023/05/02	0	0.00	1	43.55	43.25	-1	7,043	-0.01%
2023/04/28	1	43.20	2	43.25	43.05	-1	7,117	-0.01%
2023/04/26	2	41.15	1	40.75	41.40	1	7,073	0.01%
2023/04/25	1	41.85	0	0.00	41.55	1	7,110	0.01%
2023/04/24	2	43.65	0	44.25	43.55	2	7,090	0.03%
2023/04/21	1	44.80	1	44.59	44.25	0	7,131	0.00%
2023/04/19	1	46.30	2	46.50	46.25	-1	7,245	-0.01%
2023/04/18	5	46.76	1	46.35	46.25	4	7,313	0.05%
2023/04/17	4	46.73	2	46.65	46.55	2	7,442	0.03%
2023/04/14	20	47.29	17	46.79	46.75	3	7,485	0.04%
2023/04/13	31	48.14	32	47.91	47.15	-1	7,464	-0.01%
2023/04/12	31	48.72	31	48.66	49.45	0	7,295	0.00%
2023/04/11	25	48.23	20	48.22	48.40	5	7,151	0.07%
2023/04/10	3	46.70	3	46.65	46.45	0	7,133	0.00%
2023/04/07	12	47.84	14	47.95	47.25	-2	7,124	-0.03%
2023/04/06	10	46.84	9	46.98	47.05	1	7,073	0.01%
2023/03/31	17	47.39	20	47.58	47.40	-3	7,123	-0.04%
2023/03/30	21	47.05	20	46.74	46.60	1	6,883	0.01%
2023/03/28	2	45.25	0	0.00	45.00	2	6,792	0.03%
2023/03/27	2	47.30	0	0.00	46.40	2	6,758	0.03%
2023/03/24	6	47.41	1	48.10	47.55	5	6,749	0.07%
2023/03/23	25	45.85	33	46.28	47.25	-8	6,585	-0.12%
2023/03/21	0.2	44.15	0	0.00	44.50	0.2	6,379	0.00%
2023/03/20	0	42.60	0	0.00	43.75	0	6,379	0.00%
2023/03/17	0	0.00	1	42.50	42.40	-1	6,415	-0.02%
2023/03/16	0	0.00	3	42.85	42.20	-3	6,449	-0.05%
2023/03/15	1	44.00	5	43.55	43.55	-4	6,491	-0.06%
2023/03/14	2	43.75	0	0.00	43.75	2	6,575	0.03%
2023/03/13	5	45.00	0	0.00	44.80	5	6,666	0.08%
2023/03/09	3	48.13	1	47.50	47.50	2	7,277	0.03%
2023/03/08	10	48.60	12	48.48	48.35	-2	7,514	-0.03%
2023/03/06	0	0.00	1	48.55	48.10	-1	7,537	-0.01%
2023/03/03	3	48.30	0	0.00	48.05	3	7,607	0.04%
2023/03/02	1	47.45	0	0.00	47.15	1	7,653	0.01%
2023/03/01	0	0.00	6.3	46.95	46.95	-6.3	7,783	-0.08%
2023/02/24	0	0.00	3	47.90	47.20	-3	8,332	-0.04%
2023/02/23	0	47.35	2.1	48.00	48.00	-2.1	8,294	-0.03%
2023/02/22	3	46.70	0	0.00	47.00	3	8,496	0.04%
2023/02/21	0	0.00	1	47.80	47.75	-1	8,597	-0.01%
2023/02/20	2	48.15	3	47.80	47.80	-1	8,852	-0.01%
2023/02/17	5	47.85	0	0.00	47.75	5	8,914	0.06%
2023/02/16	4	46.88	4	47.31	47.70	0	8,979	0.00%
2023/02/15	0	0.00	2	46.10	45.85	-2	9,173	-0.02%
2023/02/14	1	46.85	0	0.00	46.40	1	9,329	0.01%
2023/02/13	0	0.00	1	45.85	45.65	-1	9,510	-0.01%
2023/02/10	2	46.48	0	0.00	46.25	2	10,012	0.02%
2023/02/09	3	47.33	1	47.60	47.40	2	10,143	0.02%
2023/02/08	2	48.90	4.1	48.73	48.25	-2.1	10,137	-0.02%
2023/02/07	1	48.05	8	48.10	48.05	-7	10,081	-0.07%
2023/02/06	12	47.62	4	47.60	48.00	8	10,100	0.08%
2023/02/03	110	48.81	119.3	48.86	48.00	-9.3	10,088	-0.09%	大買/大賣/
2023/02/02	13	47.10	3	46.73	46.95	10	9,773	0.10%
2023/01/17	0	0.00	4	41.70	41.55	-4	9,854	-0.04%
2023/01/16	0	0.00	10	42.15	41.60	-10	9,901	-0.10%
2023/01/13	5	42.95	5	42.30	42.15	0	9,912	0.00%
2023/01/12	1	43.15	0	0.00	42.65	1	9,879	0.01%
2023/01/11	1	43.05	0	0.00	43.40	1	9,875	0.01%
2023/01/10	15	44.42	8	43.59	43.20	7	9,870	0.07%
2023/01/09	2	43.40	18	43.86	43.10	-16	9,794	-0.16%
2023/01/06	13	42.85	2	42.88	42.75	11	9,753	0.11%
2023/01/05	3	42.67	4	42.15	42.80	-1	9,746	-0.01%
2023/01/04	5	41.42	10	41.43	41.95	-5	9,646	-0.05%
2023/01/03	1.3	40.30	1	40.60	40.85	0.3	9,627	0.00%
2022/12/29	10	40.01	8	40.05	40.05	2	9,685	0.02%
2022/12/28	86	42.68	76	42.49	41.05	10	9,763	0.10%
2022/12/27	2	41.20	0	0.00	41.10	2	9,651	0.02%
2022/12/26	0	0.00	1	41.00	40.95	-1	9,696	-0.01%
2022/12/21	0	0.00	1	38.90	38.80	-1	9,754	-0.01%
2022/12/16	1.1	40.20	0	0.00	40.10	1.1	9,835	0.01%
2022/12/14	3	41.75	0	0.00	41.95	3	9,811	0.03%
2022/12/13	1	42.10	1	41.75	41.20	0	9,820	0.00%
2022/12/09	2	43.38	0	0.00	42.70	2	9,860	0.02%
2022/12/08	2	43.55	1	43.20	43.55	1	9,829	0.01%
2022/12/07	1.1	44.45	0	0.00	42.80	1.1	9,854	0.01%
2022/12/06	1	46.40	6	45.49	44.75	-5	9,804	-0.05%
2022/12/05	0	0.00	2	47.03	46.50	-2	9,717	-0.02%
2022/12/02	1	46.10	2	46.35	46.25	-1	9,591	-0.01%
2022/12/01	40	46.81	31	46.85	45.20	9	9,427	0.10%
2022/11/30	3	45.68	5	45.06	45.30	-2	8,980	-0.02%
2022/11/29	0	0.00	2	43.50	43.55	-2	8,727	-0.02%
2022/11/25	4.1	43.66	1	43.60	42.90	3.1	8,669	0.04%
2022/11/24	3	42.50	11	43.51	43.90	-8	8,568	-0.09%
2022/11/23	0	0.00	5	41.94	42.25	-5	8,440	-0.06%
2022/11/22	49	43.08	39	42.99	41.65	10	8,306	0.12%
2022/11/21	1	40.70	2	40.70	40.45	-1	7,793	-0.01%
2022/11/18	2	41.03	4	41.08	40.60	-2	7,794	-0.03%
2022/11/17	1	40.80	0	0.00	40.40	1	7,570	0.01%
2022/11/16	3	39.80	8	40.61	40.60	-5	7,472	-0.07%
2022/11/15	3	38.67	4	38.89	39.15	-1	7,217	-0.01%
2022/11/14	0	0.00	1	39.50	39.45	-1	7,152	-0.01%
2022/11/11	4	40.58	2	39.55	38.95	2	7,086	0.03%
2022/11/10	4	39.08	6	38.83	38.90	-2	6,848	-0.03%
2022/11/09	3	37.97	11	37.83	38.80	-8	6,755	-0.12%
2022/11/08	21	39.54	8	38.53	37.55	13	6,709	0.19%
2022/11/07	14	36.91	20	36.72	38.25	-6	6,292	-0.10%
2022/11/04	1	34.75	12	34.88	34.80	-11	6,173	-0.18%
2022/11/02	4	34.96	2	34.75	34.75	2	6,078	0.03%
2022/11/01	16	34.51	5	34.56	34.50	11	6,018	0.18%
2022/10/31	101	34.95	97	35.01	34.80	4	5,902	0.07%	大買/
2022/10/28	14.9	33.74	24	33.38	33.95	-9.1	5,566	-0.16%
2022/10/27	20	32.47	10.6	32.33	32.40	9.4	5,176	0.18%
2022/10/26	2	30.85	0	0.00	30.40	2	4,961	0.04%
2022/10/21	0	31.65	0	0.00	30.50	0	5,021	0.00%
2022/10/20	0	31.85	0	31.95	31.70	0	5,051	0.00%
2022/10/19	2.1	32.41	0.2	32.60	32.10	1.9	5,119	0.04%
2022/10/18	0	33.20	3	32.85	32.70	-3	5,154	-0.06%
2022/10/17	0.1	30.40	0	0.00	32.30	0.1	5,289	0.00%
2022/10/14	0	31.20	0	0.00	31.70	0	5,412	0.00%
2022/10/13	0.1	29.92	2	29.25	29.25	-1.9	5,512	-0.03%
2022/10/12	1	32.10	0	0.00	31.75	1	5,457	0.02%
2022/10/11	1	32.20	0	0.00	31.60	1	5,475	0.02%
2022/10/07	0	0.00	1	35.05	34.50	-1	5,526	-0.02%
2022/10/05	2	36.65	0	0.00	34.95	2	5,636	0.04%
2022/10/04	1	35.65	0	0.00	35.65	1	5,617	0.02%
2022/10/03	2	35.20	2	35.75	35.60	0	5,559	0.00%
2022/09/30	1	33.50	1	32.20	34.10	0	5,627	0.00%
2022/09/29	1	33.80	1	35.20	33.10	0	5,738	0.00%
2022/09/28	2	33.30	3	33.73	32.60	-1	5,819	-0.02%
2022/09/26	1	34.30	5	35.20	34.50	-4	6,078	-0.07%
2022/09/23	1	39.00	0	0.00	37.80	1	6,239	0.02%
2022/09/22	1	37.85	1	38.85	39.40	0	6,308	0.00%
2022/09/21	1.1	38.59	0	0.00	38.50	1.1	6,365	0.02%
2022/09/20	0	0.00	1	39.20	39.45	-1	6,477	-0.02%
2022/09/19	1	38.75	3	38.87	38.80	-2	6,824	-0.03%
2022/09/16	0.1	40.70	0	0.00	39.65	0.1	7,069	0.00%
2022/09/14	4.2	41.09	0	0.00	41.40	4.2	7,206	0.06%
2022/09/12	3	47.62	0	0.00	47.30	3	7,346	0.04%
2022/09/08	0.2	46.95	0	0.00	46.70	0.2	7,432	0.00%
2022/09/07	1.1	47.48	1	47.05	46.60	0.1	7,553	0.00%
2022/09/05	3	50.80	0	0.00	50.00	3	7,599	0.04%
2022/09/02	2	53.40	3.1	53.01	53.10	-1.1	7,636	-0.01%
2022/09/01	1	52.30	1	52.10	52.10	0	7,613	0.00%
2022/08/30	0	0.00	2	51.70	51.90	-2	7,728	-0.03%
2022/08/29	3	50.03	24	50.00	50.00	-21	7,732	-0.27%
2022/08/26	24	52.40	2	52.90	52.20	22	7,805	0.28%
2022/08/25	1	52.00	0	0.00	52.00	1	8,220	0.01%
2022/08/24	1	51.20	1	51.30	51.20	0	8,305	0.00%
2022/08/19	0	0.00	2.2	52.26	51.50	-2.2	8,818	-0.02%
2022/08/18	2	51.70	2	51.20	51.70	0	8,915	0.00%
2022/08/17	1	51.70	1	51.30	51.30	0	9,106	0.00%
2022/08/16	1	52.40	35	52.26	51.50	-34	9,326	-0.36%
2022/08/15	36	50.61	6	51.88	52.10	30	9,447	0.32%
2022/08/12	2	48.40	2	48.90	49.40	0	9,588	0.00%
2022/08/11	1	48.95	1	48.70	47.15	0	9,883	0.00%
2022/08/09	1	49.00	0	0.00	48.55	1	10,981	0.01%
2022/08/05	0	0.00	1	48.50	48.30	-1	11,205	-0.01%
2022/08/03	1	49.10	0	0.00	47.95	1	11,415	0.01%
2022/08/02	0	0.00	1	49.45	49.85	-1	11,556	-0.01%
2022/08/01	0	0.00	2	51.70	51.80	-2	11,645	-0.02%
2022/07/29	5	51.70	5	51.66	51.30	0	11,832	0.00%
2022/07/28	0	0.00	1	51.00	50.50	-1	12,076	-0.01%
2022/07/27	2	50.80	2	51.00	51.80	0	12,067	0.00%
2022/07/26	5	51.54	0	0.00	50.60	5	12,082	0.04%
2022/07/25	1	53.70	1	53.90	53.10	0	12,159	0.00%
2022/07/22	5	54.18	3	53.93	53.50	2	12,203	0.02%
2022/07/21	2	53.65	2	54.10	54.60	0	12,211	0.00%
2022/07/20	4	54.08	3	54.00	52.80	1	12,141	0.01%
2022/07/19	1	51.10	1	51.40	51.20	0	12,121	0.00%
2022/07/18	8	51.59	9	51.68	51.60	-1	12,265	-0.01%
2022/07/15	2	49.48	3	50.02	50.90	-1	12,369	-0.01%
2022/07/14	2	50.55	4	50.10	49.85	-2	12,392	-0.02%
2022/07/12	2	47.30	1	46.60	46.40	1	12,471	0.01%
2022/07/11	1	49.85	1	50.00	49.55	0	12,595	0.00%
2022/07/07	0	0.00	1	49.10	49.85	-1	12,593	-0.01%
2022/07/06	1	47.90	0	0.00	47.05	1	12,540	0.01%
2022/07/05	0	0.00	2	49.80	49.85	-2	12,587	-0.02%
2022/07/04	2	50.50	4	49.56	48.70	-2	12,456	-0.02%
2022/07/01	6	51.88	4	51.41	49.50	2	12,473	0.02%
2022/06/30	1	56.40	1	55.00	55.00	0	12,261	0.00%
2022/06/29	2.1	58.01	1	57.90	57.90	1.1	12,205	0.01%
2022/06/28	2	61.75	2	59.70	59.30	0	12,197	0.00%
2022/06/27	25	62.15	29	62.17	61.60	-4	12,393	-0.03%
2022/06/24	14	59.20	12	59.56	59.30	2	12,246	0.02%
2022/06/22	1	58.10	2	57.25	56.30	-1	12,226	-0.01%
2022/06/21	3	60.10	2	59.75	59.70	1	12,337	0.01%
2022/06/20	2	61.05	7	60.60	57.80	-5	12,706	-0.04%
2022/06/16	2	63.25	1	64.10	62.00	1	12,794	0.01%
2022/06/13	3.1	64.65	0	0.00	63.80	3.1	13,131	0.02%
2022/06/10	2	67.25	0	0.00	67.40	2	13,181	0.02%
2022/06/09	3	68.40	3	68.40	68.40	0	13,263	0.00%
2022/06/08	8	69.05	3	69.70	69.10	5	13,355	0.04%
2022/06/07	2	68.60	2	68.25	68.40	0	13,423	0.00%
2022/06/06	4	69.10	3	68.77	68.90	1	13,620	0.01%
2022/06/02	30	71.54	43	72.16	70.40	-13	13,962	-0.09%
2022/06/01	20	70.13	11	70.22	69.30	9	13,802	0.07%
2022/05/31	9	69.96	10	69.83	68.90	-1	14,118	-0.01%
2022/05/30	3	69.20	9	69.37	68.60	-6	14,668	-0.04%
2022/05/27	16	68.49	19	68.50	68.30	-3	14,961	-0.02%
2022/05/26	6	66.70	5	66.70	66.60	1	14,941	0.01%
2022/05/25	43	67.63	40	67.58	67.80	3	15,077	0.02%
2022/05/24	10	67.12	7	66.27	65.80	3	15,192	0.02%
2022/05/23	16	68.84	13	68.94	68.00	3	15,277	0.02%
2022/05/20	16	68.48	18	68.47	68.10	-2	15,435	-0.01%
2022/05/19	7	65.59	9	67.08	70.00	-2	15,942	-0.01%
2022/05/18	21	69.16	25	69.36	67.20	-4	16,525	-0.02%
2022/05/17	15	65.33	19	65.95	68.30	-4	16,955	-0.02%
2022/05/16	18	64.03	18	64.17	62.10	0	16,809	0.00%
2022/05/13	14.1	61.91	19	61.79	61.90	-4.9	16,839	-0.03%
2022/05/12	7	60.34	1	60.00	59.00	6	16,891	0.04%
2022/05/11	6	60.55	6	60.13	59.90	0	17,012	0.00%
2022/05/10	9	61.97	5	61.88	62.00	4	17,418	0.02%
2022/05/09	1	65.10	4	63.93	62.70	-3	17,530	-0.02%
2022/05/06	6	65.80	7	65.97	66.80	-1	17,569	-0.01%
2022/05/05	30	67.05	23	67.22	67.90	7	17,534	0.04%
2022/05/03	1	62.20	1	63.20	63.70	0	17,458	0.00%
2022/04/29	0	0.00	3	62.50	61.80	-3	17,637	-0.02%
2022/04/28	2	62.00	2	62.20	60.60	0	17,631	0.00%
2022/04/27	42	59.51	143	58.22	60.70	-101	17,644	-0.57%	大賣/鉅額交易
2022/04/26	105	64.89	1	64.20	62.00	104	17,537	0.59%	大買/鉅額交易
2022/04/25	1	63.80	6	63.65	64.10	-5	17,601	-0.03%
2022/04/22	6	67.93	3	67.67	67.20	3	17,733	0.02%
2022/04/21	6	67.48	6	67.58	70.00	0	17,835	0.00%
2022/04/19	4	66.13	0	0.00	64.40	4	18,028	0.02%
2022/04/18	1	64.40	3	64.83	66.00	-2	18,329	-0.01%
2022/04/15	8	67.53	8	67.36	65.50	0	18,381	0.00%
2022/04/14	0	0.00	1	71.40	70.30	-1	18,490	-0.01%
2022/04/13	3	71.93	2	72.05	72.00	1	18,664	0.01%
2022/04/12	5	71.36	2	70.85	71.10	3	18,955	0.02%
2022/04/11	6	72.05	5	72.00	70.60	1	19,130	0.01%
2022/04/08	1	75.30	1	76.00	74.90	0	19,137	0.00%
2022/04/07	5	77.12	4	75.15	74.60	1	19,217	0.01%
2022/04/01	2	79.65	2	80.80	81.00	0	19,567	0.00%
2022/03/31	11	80.72	0	0.00	80.50	11	19,790	0.06%
2022/03/30	20	84.53	13	84.91	83.00	7	20,213	0.03%
2022/03/29	16	83.68	13	83.18	83.50	3	20,437	0.01%
2022/03/28	3	79.87	1	80.80	81.60	2	21,423	0.01%
2022/03/25	11	82.53	95	83.67	80.90	-84	22,329	-0.38%
2022/03/24	27	83.16	50	83.19	84.00	-23	23,498	-0.10%
2022/03/23	41	83.38	38	83.54	83.00	3	24,950	0.01%
2022/03/22	5	79.22	3	79.40	80.30	2	26,654	0.01%
2022/03/21	4	79.78	10	79.27	79.40	-6	28,217	-0.02%
2022/03/18	10	78.50	14	78.38	78.90	-4	28,579	-0.01%
2022/03/17	29	78.07	23	78.18	78.80	6	28,921	0.02%
2022/03/16	10	74.29	9	74.63	73.70	1	29,336	0.00%
2022/03/15	6	74.97	5	74.90	73.40	1	31,129	0.00%
2022/03/14	6	77.45	5	77.58	77.70	1	31,368	0.00%
2022/03/11	0	0.00	1	78.60	77.60	-1	31,698	0.00%
2022/03/10	14	79.33	23	79.08	78.60	-9	31,936	-0.03%
2022/03/09	5	76.44	8	76.68	76.50	-3	32,439	-0.01%
2022/03/08	12	76.38	16	75.35	74.00	-4	32,770	-0.01%
2022/03/07	11	81.23	11	81.60	79.40	0	32,888	0.00%
2022/03/04	23	87.25	12	87.32	85.10	11	33,745	0.03%
2022/03/03	68	87.94	61	87.68	85.90	7	33,963	0.02%
2022/03/02	21.1	84.14	15.1	83.84	85.40	6	33,910	0.02%
2022/03/01	29	81.55	29	81.48	82.20	0	34,540	0.00%
2022/02/25	53.1	80.84	44	79.78	78.80	9.1	35,296	0.03%
2022/02/24	11	78.45	31	78.20	77.60	-20	35,937	-0.06%
2022/02/23	17	82.55	15	82.71	83.10	2	35,821	0.01%
2022/02/22	14	82.94	20	82.48	80.80	-6	35,758	-0.02%
2022/02/21	76	88.85	122.1	88.56	85.00	-46.1	35,579	-0.13%	大賣/
2022/02/18	58	85.86	69.3	86.60	87.90	-11.3	34,946	-0.03%
2022/02/17	48.3	84.00	99.1	84.16	84.40	-50.8	34,383	-0.15%
2022/02/16	13	80.18	15	80.70	81.90	-2	33,448	-0.01%
2022/02/15	5.1	76.38	7	75.50	74.50	-1.9	33,416	-0.01%
2022/02/14	6.1	77.43	3.1	77.05	76.50	3	33,624	0.01%
2022/02/11	17	81.18	19	81.36	80.80	-2	33,718	-0.01%
2022/02/10	53.1	81.22	47	80.87	81.60	6.1	33,827	0.02%
2022/02/09	14.1	77.35	14	77.50	77.80	0.1	33,619	0.00%
2022/02/08	3	72.70	5	72.86	76.00	-2	33,705	-0.01%
2022/02/07	5	72.06	2	71.95	73.00	3	36,036	0.01%
2022/01/26	0	0.00	5	71.20	70.80	-5	38,056	-0.01%
2022/01/24	2	71.55	4	73.40	73.90	-2	39,393	-0.01%
2022/01/21	7	75.74	4	75.35	74.30	3	40,412	0.01%
2022/01/20	2	78.45	1	78.30	78.10	1	41,216	0.00%
2022/01/19	3	77.50	3	77.50	78.80	0	42,442	0.00%
2022/01/18	15	79.99	16	79.84	78.50	-1	44,432	0.00%
2022/01/17	22	78.38	14	78.31	79.50	8	45,506	0.02%
2022/01/14	5	75.80	5.3	75.35	76.90	-0.3	46,498	0.00%
2022/01/13	9.1	76.76	6.1	76.66	76.70	3	48,107	0.01%
2022/01/12	11	78.86	6	78.35	78.30	5	48,652	0.01%
2022/01/11	9.1	78.42	7	78.37	77.50	2.1	48,746	0.00%
2022/01/10	4	80.55	4	81.60	81.30	0	48,443	0.00%
2022/01/07	9.2	82.64	4	82.18	81.30	5.2	48,328	0.01%
2022/01/06	4	84.25	5	84.64	86.00	-1	48,177	0.00%
2022/01/05	21.2	86.20	18	86.32	84.40	3.2	48,157	0.01%
2022/01/04	48	91.42	12.2	91.30	88.10	35.8	48,013	0.07%
2022/01/03	13	91.20	12	91.03	91.90	1	48,235	0.00%
2021/12/30	48	90.88	12	90.63	90.40	36	48,191	0.07%
2021/12/29	25.2	90.79	10	90.68	91.50	15.2	48,315	0.03%
2021/12/28	25.1	91.46	21	91.65	90.60	4.1	48,344	0.01%
2021/12/27	9	92.92	5	93.34	92.10	4	48,372	0.01%
2021/12/24	42.1	94.08	38	94.05	92.40	4.1	48,445	0.01%
2021/12/23	22	93.60	18	93.71	93.20	4	48,136	0.01%
2021/12/22	147.1	96.59	147.1	96.72	93.20	0	47,821	0.00%	大買/大賣/
2021/12/21	131	94.51	147	94.61	94.50	-16	46,950	-0.03%	大買/大賣/
2021/12/20	190	94.79	188.1	94.95	92.20	1.9	46,584	0.00%	大買/大賣/
2021/12/17	93.2	95.51	72	96.12	91.90	21.2	45,674	0.05%
2021/12/16	104	95.00	100	94.92	99.90	4	44,484	0.01%	大買/
2021/12/15	115	87.87	114.5	88.06	90.90	0.5	42,683	0.00%	大買/大賣/
2021/12/14	36	83.04	27	82.67	83.30	9	41,401	0.02%
2021/12/13	106	83.54	20	84.87	82.20	86	41,340	0.21%	大買/
2021/12/10	40	88.56	71	88.50	85.10	-31	40,959	-0.08%
2021/12/09	123	90.11	98	89.04	87.90	25	40,319	0.06%	大買/
2021/12/08	20	86.09	18	85.86	84.50	2	38,530	0.01%
2021/12/07	46	87.15	28	87.27	85.00	18	38,521	0.05%
2021/12/06	33	85.98	29	86.05	86.30	4	38,274	0.01%
2021/12/03	62	88.29	62	88.85	87.60	0	38,237	0.00%
2021/12/02	34	88.05	37	87.40	84.20	-3	38,006	-0.01%
2021/12/01	86	87.79	90	87.68	90.00	-4	37,940	-0.01%
2021/11/30	143	90.22	144	90.70	87.30	-1	38,752	0.00%	大買/大賣/
2021/11/29	30	82.43	30	82.48	85.50	0	39,393	0.00%
2021/11/26	22	84.06	17	83.67	83.60	5	39,293	0.01%
2021/11/25	139	90.73	140	90.81	86.60	-1	38,770	0.00%	大買/大賣/
2021/11/24	85	89.02	64	89.13	87.50	21	37,925	0.06%
2021/11/23	22	92.07	2	92.75	90.90	20	37,256	0.05%
2021/11/22	5	101.00	5	97.00	101.00	0	36,538	0.00%
2021/11/19	4	96.25	10	96.57	97.80	-6	36,553	-0.02%
2021/11/18	2	92.80	3	93.47	91.50	-1	36,690	0.00%
2021/11/17	5	89.48	312	90.02	90.10	-307	36,818	-0.83%	大賣/鉅額交易
2021/11/16	12	88.87	214	87.48	90.00	-202	36,964	-0.55%	大賣/鉅額交易
2021/11/15	12.3	81.66	10	81.33	82.00	2.3	37,188	0.01%
2021/11/12	4	78.43	6	80.27	81.50	-2	37,436	-0.01%
2021/11/11	7	77.20	2	78.60	76.20	5	37,598	0.01%
2021/11/10	5	82.08	3	81.00	82.50	2	37,702	0.01%
2021/11/09	6	81.75	12.1	80.94	80.50	-6.1	37,964	-0.02%
2021/11/08	3.1	78.81	13	77.02	82.50	-9.9	37,930	-0.03%
2021/11/05	19	72.87	22	72.81	75.80	-3	38,188	-0.01%
2021/11/04	114	78.14	100	78.39	75.00	14	38,440	0.04%	大買/
2021/11/03	120	73.33	121	71.22	77.80	-1	36,561	0.00%	大買/大賣/
2021/11/02	10	70.69	22	71.40	71.80	-12	34,760	-0.03%
2021/11/01	11	65.30	1	65.30	65.30	10	33,725	0.03%
2021/10/29	27	58.31	42	58.65	59.40	-15	34,515	-0.04%
2021/10/28	168	55.29	183	55.34	54.00	-15	33,702	-0.04%	大買/大賣/
2021/10/27	88	54.65	74.1	54.78	54.80	13.9	33,550	0.04%
2021/10/26	165	53.97	187	54.35	53.30	-22	33,331	-0.07%	大買/大賣/
2021/10/25	161	52.01	165	52.47	51.90	-4	32,523	-0.01%	大買/大賣/
2021/10/22	135	50.32	139	50.05	49.25	-4	32,386	-0.01%	大買/大賣/
2021/10/21	269.1	49.66	284	49.98	50.10	-14.9	31,665	-0.05%	大買/大賣/
2021/10/20	100	46.16	97	46.72	47.80	3	30,731	0.01%
2021/10/19	19	43.64	12	43.68	43.70	7	31,667	0.02%
2021/10/18	3	42.68	4	42.75	42.35	-1	32,925	0.00%
2021/10/15	1	41.80	0	0.00	41.70	1	33,757	0.00%
2021/10/14	16	41.22	127	40.63	40.90	-111	34,392	-0.32%	大賣/鉅額交易
2021/10/13	65	42.70	2	42.45	41.25	63	34,686	0.18%
2021/10/12	10	44.03	13	44.04	44.35	-3	35,497	-0.01%
2021/10/08	140	44.07	82	44.33	44.00	58	37,557	0.15%	大買/
2021/10/07	0	0.00	1	42.10	41.90	-1	37,643	0.00%
2021/10/06	2	41.20	3	40.38	40.10	-1	37,892	0.00%
2021/10/05	5	40.20	4	40.36	41.40	1	38,082	0.00%
2021/10/04	3	42.27	4	41.39	39.00	-1	38,070	0.00%
2021/10/01	67	44.36	96	41.93	42.50	-29	38,249	-0.08%
2021/09/30	33	44.22	35	44.43	45.55	-2	38,951	-0.01%
2021/09/29	17	44.43	13	44.86	43.90	4	40,389	0.01%
2021/09/28	54	46.84	42	46.06	45.95	12	40,608	0.03%
2021/09/27	38	47.56	23	47.46	47.50	15	40,485	0.04%
2021/09/24	11	47.07	15	46.65	47.40	-4	40,029	-0.01%
2021/09/23	74	46.65	73.2	46.69	45.30	0.8	39,699	0.00%
2021/09/22	19	44.89	17	45.10	45.00	2	39,650	0.01%
2021/09/17	20	43.95	23	44.28	44.60	-3	39,727	-0.01%
2021/09/16	95	43.93	89	44.04	43.70	6	39,486	0.02%
2021/09/15	4	42.04	13.5	41.82	41.65	-9.5	39,011	-0.02%
2021/09/14	6	43.17	9	43.74	43.00	-3	39,015	-0.01%
2021/09/13	7	43.53	15	43.52	43.75	-8	38,950	-0.02%
2021/09/10	64	44.46	63	44.54	44.40	1	38,865	0.00%
2021/09/09	85	42.78	86	42.78	43.05	-1	38,532	0.00%
2021/09/08	80	42.51	178	42.44	42.65	-98	38,393	-0.26%	大賣/
2021/09/07	37	42.08	29	43.62	41.95	8	38,114	0.02%
2021/09/06	3	45.23	2	46.00	44.65	1	37,693	0.00%
2021/09/03	104	46.99	79	47.17	47.75	25	37,222	0.07%	大買/
2021/09/02	265	44.87	254	46.88	44.40	11	35,997	0.03%	大買/大賣/
2021/09/01	14	43.15	15	44.18	46.00	-1	34,383	0.00%
2021/08/31	60	40.59	60	40.82	41.85	0	33,858	0.00%
2021/08/30	12	40.10	10	40.18	41.00	2	33,717	0.01%
2021/08/27	0	0.00	7	39.83	39.30	-7	33,513	-0.02%
2021/08/26	2	42.18	14	41.27	40.65	-12	33,343	-0.04%
2021/08/25	23	41.63	41	41.85	41.75	-18	33,178	-0.05%
2021/08/24	33	42.61	26.1	43.11	41.10	7	33,030	0.02%
2021/08/23	44	42.10	37	42.25	41.90	7	32,748	0.02%
2021/08/20	157	40.54	148	40.74	41.25	9	32,606	0.03%	大買/大賣/
2021/08/19	213.1	41.67	220	41.83	39.70	-6.9	32,280	-0.02%	大買/大賣/
2021/08/18	199.1	38.15	193	38.14	41.45	6.1	31,676	0.02%	大買/大賣/
2021/08/17	115	39.87	127	39.93	37.70	-12	31,272	-0.04%	大買/大賣/
2021/08/16	82	39.86	72	39.91	40.85	10	30,935	0.03%
2021/08/13	24	42.23	33	41.38	40.15	-9	30,465	-0.03%
2021/08/12	36	44.46	25	44.23	44.60	11	29,937	0.04%
2021/08/11	88	45.52	90	45.52	43.70	-2	29,652	-0.01%
2021/08/10	90	47.35	96	47.41	47.00	-6	29,092	-0.02%
2021/08/09	48	47.78	47	47.90	46.75	1	28,531	0.00%
2021/08/06	5	51.54	42.2	51.80	50.30	-37.2	27,954	-0.13%
2021/08/05	74	52.19	54.1	52.71	51.60	19.9	27,647	0.07%
2021/08/04	103.1	52.30	94	52.28	52.10	9.1	27,390	0.03%	大買/
2021/08/03	174	51.41	167	50.97	50.00	7	26,617	0.03%	大買/大賣/
2021/08/02	41	51.10	52	51.12	51.20	-11	26,334	-0.04%
2021/07/30	33	50.95	34	51.00	49.30	-1	25,659	0.00%
2021/07/29	112	49.20	184.6	48.42	48.35	-72.6	24,635	-0.29%	大買/大賣/
2021/07/28	86.1	48.80	17	50.16	48.35	69.1	23,531	0.29%
2021/07/27	37	51.84	20	53.34	53.70	17	22,725	0.07%
2021/07/26	100.2	47.13	116	47.30	48.90	-15.8	22,499	-0.07%	大賣/
2021/07/23	123.1	46.85	85	46.75	45.50	38.1	21,927	0.17%	大買/
2021/07/22	81	43.32	90	43.88	45.85	-9	20,763	-0.04%
2021/07/21	11	41.65	12	40.60	41.70	-1	19,908	-0.01%
2021/07/20	31	38.16	36	38.48	37.95	-5	19,913	-0.03%
2021/07/19	25	38.41	21	38.48	37.65	4	19,397	0.02%
2021/07/16	83	39.05	77	39.03	38.20	6	19,134	0.03%
2021/07/15	150	37.16	149.1	36.96	38.10	0.9	18,300	0.00%	大買/大賣/
2021/07/14	3	32.87	4	35.38	35.75	-1	16,131	-0.01%
2021/07/13	4	33.45	2	32.90	32.50	2	15,611	0.01%
2021/07/12	14	34.00	32	34.79	33.40	-18	15,289	-0.12%
2021/07/09	66	33.87	35	33.95	34.00	31	14,899	0.21%
2021/07/08	20	35.09	12	35.92	34.00	8	14,827	0.05%
2021/07/07	63	34.20	81	34.13	35.10	-18	14,547	-0.12%
2021/07/06	41	34.30	57	34.44	34.70	-16	13,853	-0.12%
2021/07/05	4	30.31	5	31.09	31.90	-1	12,818	-0.01%
2021/07/02	2	28.85	2.5	29.03	29.00	-0.5	12,647	0.00%
2021/07/01	5	28.35	0	0.00	28.30	5	12,890	0.04%
2021/06/30	1	28.55	33	29.05	28.90	-32	12,945	-0.25%
2021/06/29	69	28.95	29	28.94	28.60	40	13,017	0.31%
2021/06/28	3	28.20	10.5	28.98	29.25	-7.5	12,711	-0.06%
2021/06/25	0	0.00	8	27.03	26.60	-8	12,251	-0.07%
2021/06/23	7	26.49	2	26.30	25.95	5	12,149	0.04%
2021/06/18	0	0.00	10	27.25	26.80	-10	12,212	-0.08%
2021/06/17	0	0.00	15	27.03	27.00	-15	12,184	-0.12%
2021/06/16	0	0.00	3	26.80	26.00	-3	12,135	-0.02%
2021/06/10	7	27.01	2	26.30	26.25	5	12,153	0.04%
2021/06/09	22	26.41	9	26.88	26.95	13	12,165	0.11%
2021/06/08	0	0.00	2	26.20	26.40	-2	11,988	-0.02%
2021/06/07	10	26.45	5	26.28	25.85	5	11,947	0.04%
2021/06/04	1	26.00	5	26.00	26.10	-4	11,855	-0.03%
2021/06/03	8	26.11	1.1	26.51	25.95	6.9	11,841	0.06%
2021/06/01	2	26.45	1	26.55	26.20	1	11,793	0.01%
2021/05/31	3	26.13	9	26.04	26.50	-6	11,751	-0.05%
2021/05/28	22	25.95	5	25.60	25.55	17	11,981	0.14%
2021/05/26	1	23.75	1	23.50	23.75	0	11,945	0.00%
2021/05/24	0	0.00	1	22.35	23.25	-1	12,050	-0.01%
2021/05/21	1	21.90	0	0.00	21.95	1	11,999	0.01%
2021/05/20	14	22.00	0	0.00	21.35	14	12,096	0.12%
2021/05/19	4	22.01	3	22.28	22.10	1	12,097	0.01%
2021/05/18	1	21.65	1	20.30	21.80	0	12,151	0.00%
2021/05/17	0	0.00	3	20.52	19.90	-3	12,151	-0.02%
2021/05/14	2	23.85	0	0.00	22.10	2	12,055	0.02%
2021/05/10	1	28.80	1	28.30	27.80	0	11,608	0.00%
2021/05/07	1	26.80	1	26.05	27.20	0	11,453	0.00%
2021/05/06	2	25.65	0	0.00	25.60	2	11,383	0.02%
2021/05/05	0	0.00	1	26.25	25.00	-1	11,293	-0.01%
2021/05/04	0	0.00	3	27.02	26.20	-3	11,135	-0.03%
2021/05/03	0	0.00	44	29.26	28.85	-44	10,869	-0.40%
2021/04/29	5	30.15	1.3	30.90	30.60	3.7	10,593	0.03%
2021/04/28	27	32.41	9	31.91	31.80	18	10,243	0.18%
2021/04/27	98	30.73	41	30.74	30.55	57	9,693	0.59%
2021/04/26	87.3	28.88	38.7	29.30	29.75	48.6	8,976	0.54%
2021/04/23	10	25.70	10	27.00	27.05	0	8,051	0.00%
2021/04/22	20	26.13	1	27.45	25.20	19	7,897	0.24%
2021/04/21	5	26.91	1	26.60	26.75	4	7,743	0.05%
2021/04/20	0	0.00	1	26.20	25.65	-1	7,542	-0.01%
2021/04/19	4	24.86	3	24.82	24.90	1	7,507	0.01%
2021/04/16	3	25.07	2	25.25	24.90	1	7,506	0.01%
2021/04/14	3	24.72	0.3	24.65	24.65	2.7	7,507	0.04%
2021/04/13	0	0.00	2	26.80	25.65	-2	7,429	-0.03%
2021/04/12	35	28.42	45	28.48	27.60	-10	7,244	-0.14%
2021/04/09	21	27.68	16.4	27.92	27.35	4.6	7,006	0.07%
2021/04/08	2	26.15	15	26.20	26.10	-13	6,539	-0.20%
2021/04/07	16	25.62	16	25.40	26.90	0	6,411	0.00%
2021/04/06	29	24.28	21	24.35	24.55	8	6,453	0.12%
2021/04/01	26	24.07	16	23.90	24.40	10	6,650	0.15%
2021/03/23	1	24.60	0	0.00	23.70	1	7,298	0.01%
2021/03/17	1	24.10	1	23.65	23.60	0	7,592	0.00%
2021/03/16	0	0.00	1	23.50	23.60	-1	7,732	-0.01%
2021/03/15	0	0.00	1	23.55	24.20	-1	7,843	-0.01%
2021/03/09	0	0.00	0	22.05	22.05	0	9,104	0.00%
2021/03/03	1	23.25	4	24.50	23.15	-3	10,324	-0.03%
2021/03/02	6	24.45	7	24.74	25.30	-1	10,218	-0.01%
2021/02/24	16	23.93	15	24.05	24.25	1	10,966	0.01%
2021/02/23	1	23.60	2	23.48	23.40	-1	10,839	-0.01%
2021/02/22	0	0.00	1	24.10	23.90	-1	10,788	-0.01%
2021/02/05	1	21.05	12	20.75	20.85	-11	10,475	-0.11%
2021/02/03	0	0.00	0.5	20.95	21.05	-0.5	10,451	0.00%
2021/01/21	0	0.00	11	20.80	20.85	-11	10,308	-0.11%
2021/01/15	0	0.00	100	22.53	21.90	-100	10,273	-0.97%
2021/01/14	102	23.09	0	0.00	23.25	102	10,208	1.00%	大買/鉅額交易
2021/01/12	0	0.00	1	21.85	21.75	-1	10,497	-0.01%
2021/01/11	1	22.50	1	22.35	22.80	0	10,476	0.00%
2021/01/06	3	24.05	0	0.00	22.75	3	10,263	0.03%
2020/12/31	2	25.15	0	0.00	24.40	2	9,957	0.02%
2020/12/30	2	25.45	3	25.23	25.10	-1	9,864	-0.01%
2020/12/29	64	26.31	47	26.51	25.00	17	9,700	0.18%
2020/12/28	100	25.38	105	25.57	27.10	-5	9,191	-0.05%	大賣/
2020/12/25	5	25.00	6	24.92	24.65	-1	8,791	-0.01%
2020/12/24	56	24.98	61	25.06	24.60	-5	8,713	-0.06%
2020/12/22	2	24.75	1	25.05	23.55	1	8,524	0.01%
2020/12/21	46	24.69	35	24.78	24.55	11	8,407	0.13%
2020/12/18	21	24.50	21	24.47	24.25	0	8,315	0.00%
2020/12/17	11	23.91	13	24.01	23.60	-2	8,165	-0.02%
2020/12/15	2	22.95	0	0.00	22.75	2	7,936	0.03%
2020/12/14	3.1	23.95	3	24.37	23.85	0.1	7,872	0.00%
2020/12/11	2	23.73	2	24.30	24.30	0	7,860	0.00%
2020/12/10	0	0.00	1	24.15	23.50	-1	7,593	-0.01%
2020/12/09	5	24.62	3	24.62	24.65	2	7,409	0.03%
2020/12/08	50	25.25	57	25.25	25.30	-7	7,259	-0.10%
2020/12/07	2	24.00	3	23.98	24.50	-1	6,682	-0.01%
2020/12/04	5	21.55	5	21.80	22.30	0	6,248	0.00%
2020/12/03	1	21.10	1	21.20	20.30	0	6,111	0.00%
2020/12/02	51	21.30	57	21.53	21.45	-6	6,069	-0.10%
2020/12/01	3	21.15	3	21.14	21.40	0	6,135	0.00%
2020/11/30	25	20.12	27	20.18	20.20	-2	5,683	-0.04%
2020/11/27	0	0.00	0.6	19.40	19.95	-0.6	5,517	-0.01%
2020/11/26	3	18.33	3	19.03	19.10	0	5,195	0.00%
2020/11/25	6	18.33	5	18.54	18.15	1	4,977	0.02%
2020/11/24	22	18.34	23	18.79	18.45	-1	4,843	-0.02%
2020/11/23	10	18.10	10	18.28	19.00	0	4,156	0.00%
2020/11/16	0	0.00	40	16.60	16.60	-40	4,140	-0.97%
2020/11/13	10	16.58	0	0.00	16.45	10	4,152	0.24%
2020/11/10	30	16.82	0	0.00	16.75	30	4,182	0.72%
2020/11/06	10	17.05	100	17.42	17.60	-90	4,154	-2.17%
2020/11/05	20	17.23	0	0.00	17.05	20	4,090	0.49%
2020/11/04	70	17.25	0	0.00	17.25	70	4,071	1.72%
2020/10/21	1	18.70	0	0.00	19.00	1	4,391	0.02%
2020/10/20	36	20.47	30	20.29	19.85	6	4,334	0.14%
2020/10/19	12	17.90	0	0.00	19.05	12	4,077	0.29%
2020/10/07	2	17.80	0	0.00	17.50	2	5,256	0.04%
2020/10/05	2	16.60	2	17.10	16.65	0	5,479	0.00%
2020/09/30	42	15.93	42	16.44	16.45	0	5,467	0.00%
2020/09/29	53	15.73	2	17.30	15.55	51	5,449	0.94%
2020/09/28	2	17.05	2.5	17.37	17.05	-0.5	5,473	-0.01%
2020/09/16	3	9.52	0	0.00	9.41	3	5,542	0.05%
2020/09/15	0	9.63	85	9.80	9.69	-85	5,444	-1.56%
2020/09/14	85	10.14	0	0.00	10.15	85	5,374	1.58%
2020/09/09	0	0.00	1	9.90	9.99	-1	5,154	-0.02%
2020/09/04	12	10.30	0	0.00	10.25	12	5,126	0.23%
2020/09/03	1	10.30	0	0.00	10.25	1	5,135	0.02%
2020/09/02	0	0.00	11	10.29	10.15	-11	5,144	-0.21%
2020/09/01	0	0.00	12	10.20	10.05	-12	5,150	-0.23%
2020/08/31	0	0.00	12	10.18	10.05	-12	5,140	-0.23%
2020/08/28	1	10.25	0	0.00	10.30	1	5,215	0.02%
2020/08/27	15	10.33	0	0.00	10.25	15	5,453	0.28%
2020/08/26	35	10.73	22	10.88	10.60	13	5,289	0.25%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	20	9.61	15	10.10	10.30	5	4,826	0.10%
2020/08/21	0	0.00	12	9.30	9.38	-12	4,749	-0.25%
2020/08/11	0	0.00	2	10.35	10.40	-2	4,521	-0.04%
2020/08/06	1	9.80	0	0.00	9.74	1	4,390	0.02%
2020/08/04	2	9.78	0	0.00	9.77	2	4,363	0.05%
2020/08/03	1	9.75	0	0.00	9.77	1	4,362	0.02%
2020/07/31	2	9.98	0	0.00	9.97	2	4,350	0.05%
2020/07/29	1	9.76	0	0.00	9.82	1	4,343	0.02%
2020/07/28	0	0.00	2	9.82	9.51	-2	4,339	-0.05%
2020/07/27	1	10.45	0	0.00	10.10	1	4,318	0.02%
2020/07/24	1	10.40	2	10.70	10.45	-1	4,274	-0.02%
2020/07/23	2	11.30	6	10.97	11.05	-4	4,198	-0.10%
2020/07/21	0	0.00	6	10.15	10.60	-6	3,991	-0.15%
2020/07/20	1	9.94	2	9.31	10.10	-1	3,962	-0.03%
2020/07/17	0	0.00	20	10.42	9.95	-20	3,936	-0.51%
2020/07/16	1	10.30	0	0.00	10.35	1	3,912	0.03%
2020/07/14	0	0.00	1	10.60	10.60	-1	3,919	-0.03%
2020/07/13	6	10.59	1	11.65	11.45	5	3,884	0.13%
2020/07/09	2	11.80	2	11.80	11.80	0	3,645	0.00%
2020/07/08	20	13.05	10	13.70	13.10	10	3,509	0.28%
2020/07/06	2	10.90	0	0.00	11.40	2	3,002	0.07%
2020/07/03	27	10.18	35	10.20	10.40	-8	2,902	-0.28%
2020/07/02	0	0.00	2	9.45	9.47	-2	2,592	-0.08%
2020/07/01	35	8.61	8	8.50	8.61	27	2,418	1.12%
2020/06/24	2	7.93	0	0.00	7.96	2	2,243	0.09%
2020/06/22	0	0.00	2	7.63	7.61	-2	2,067	-0.10%
2020/06/16	12	7.95	0	0.00	7.99	12	2,014	0.60%
2020/06/09	0	0.00	2	8.35	8.20	-2	1,772	-0.11%
2020/06/04	9	8.18	0	0.00	8.19	9	1,633	0.55%
2020/06/03	2	8.20	0	0.00	8.25	2	1,531	0.13%
2020/06/01	0	0.00	17	6.82	6.82	-17	1,234	-1.38%
2020/05/28	0	0.00	2	6.28	6.15	-2	1,262	-0.16%
2020/05/26	9	6.07	0	0.00	6.08	9	1,421	0.63%
2020/05/21	0	0.00	3	6.25	6.23	-3	1,484	-0.20%
2020/05/20	3	6.20	0	0.00	6.20	3	1,479	0.20%
2020/05/18	10	6.20	0	0.00	6.21	10	1,459	0.69%
2020/05/14	0	0.00	11	6.66	6.14	-11	1,430	-0.77%
2020/05/13	11	6.73	1	6.70	6.68	10	1,409	0.71%
2020/05/04	1	6.51	0.2	6.52	6.52	0.8	1,328	0.06%
2020/04/30	1	6.64	0	0.00	6.70	1	1,309	0.08%
2020/04/29	4	6.30	0	0.00	6.32	4	1,278	0.31%
2020/03/09	0	0.00	4	5.81	5.74	-4	1,484	-0.27%
2020/03/04	4	6.60	0	0.00	6.57	4	1,436	0.28%
2020/02/24	0	9.14	0	0.00	9.20	0	1,171	0.00%
2019/12/30	0	0.00	2	10.90	10.90	-2	1,141	-0.18%
2019/12/27	0	0.00	7.4	10.41	10.60	-7.4	1,087	-0.68%
2019/12/20	2	11.05	0	0.00	10.85	2	992	0.20%
2019/12/04	0	0.00	2	9.48	9.57	-2	641	-0.31%
2019/11/26	0	0.00	2	9.50	9.37	-2	633	-0.32%
2019/11/22	2	8.99	0	0.00	8.98	2	605	0.33%
2019/11/04	0	0.00	2	9.40	9.38	-2	581	-0.34%
2019/10/28	0	0.00	10	9.51	9.50	-10	569	-1.75%
2019/10/25	12	9.74	0	0.00	9.74	12	560	2.14%
2019/10/14	0	0.00	10	10.35	10.30	-10	718	-1.39%
2019/09/23	2	10.70	0	0.00	10.80	2	845	0.24%
2019/09/05	10	10.90	3	10.90	11.25	7	842	0.83%
2019/08/26	1	10.45	0	0.00	10.60	1	1,027	0.10%
2019/08/23	2	10.75	0	0.00	10.65	2	1,031	0.19%
2019/07/22	0	0.00	3	11.35	11.20	-3	1,125	-0.27%
2019/07/19	0	0.00	3	11.40	11.35	-3	1,120	-0.27%
2019/07/16	0	0.00	3	11.40	11.15	-3	1,077	-0.28%
2019/07/15	10	11.35	0	0.00	11.40	10	1,077	0.93%
2019/07/12	0	0.00	1	11.20	11.30	-1	1,064	-0.09%
2019/06/28	0	0.00	1	11.05	11.10	-1	1,084	-0.09%
2019/06/20	0	0.00	1	10.70	10.65	-1	1,065	-0.09%
2019/06/19	0	0.00	2	10.55	10.60	-2	1,065	-0.19%
2019/06/18	0	0.00	2	10.55	10.40	-2	1,067	-0.19%
2019/06/14	1	10.60	1	10.50	10.50	0	1,063	0.00%
2019/06/13	1	10.75	0	0.00	10.70	1	1,063	0.09%
2019/06/12	1	10.80	0	0.00	10.90	1	1,067	0.09%
2019/06/11	1	11.00	1	10.90	10.80	0	1,067	0.00%
2019/06/10	1	11.30	0	0.00	11.35	1	1,041	0.10%
2019/06/06	1	11.30	0	0.00	11.25	1	1,035	0.10%
2019/06/05	3	11.47	0	0.00	11.45	3	1,031	0.29%
2019/06/04	5	11.56	0	0.00	11.50	5	1,014	0.49%
2019/06/03	1	11.65	4	11.78	11.85	-3	996	-0.30%
2019/05/31	0	0.00	4	10.90	11.45	-4	921	-0.43%
2019/05/30	0	0.00	1	10.45	10.45	-1	889	-0.11%
2019/05/29	0	0.00	6	10.51	10.55	-6	892	-0.67%
2019/05/28	4	10.53	0	0.00	10.60	4	896	0.45%
2019/05/24	0	0.00	4	10.75	11.05	-4	913	-0.44%
2019/05/23	3	11.15	14	11.14	11.05	-11	991	-1.11%
2019/05/22	5	11.00	3	11.00	11.00	2	908	0.22%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/14	1	9.02	0	0.00	9.14	1	819	0.12%
2019/05/09	2	9.21	0	0.00	9.17	2	808	0.25%
2019/05/08	1	9.66	0	0.00	9.57	1	797	0.13%
2019/05/03	2	9.94	0	0.00	9.93	2	785	0.25%
2019/04/29	2	9.81	0	0.00	9.80	2	785	0.25%
2019/04/26	2	9.97	0	0.00	9.99	2	779	0.26%
2019/04/24	2	10.05	0	0.00	10.05	2	770	0.26%
2019/04/22	2	10.05	0	0.00	10.10	2	760	0.26%
2019/04/18	2	10.20	0	0.00	10.15	2	744	0.27%
2019/04/17	0	0.00	8	10.38	10.60	-8	731	-1.09%
2019/04/16	2	10.00	0	0.00	10.05	2	697	0.29%
2019/04/11	0	10.00	0	0.00	10.05	0	681	0.00%
2019/04/10	7.1	10.09	0	0.00	10.05	7.1	678	1.04%
2019/04/09	0	10.30	5	10.25	10.35	-5	667	-0.75%
2019/04/08	5	10.10	0	0.00	10.15	5	666	0.75%
2019/04/02	0	0.00	1	10.20	10.20	-1	658	-0.15%
2019/04/01	2	10.00	0	0.00	10.00	2	653	0.31%
2019/03/29	3	10.07	0	0.00	10.10	3	641	0.47%
2019/03/20	1	10.50	0	0.00	10.60	1	778	0.13%
2019/03/19	0	0.00	3	10.62	10.65	-3	777	-0.39%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/15	1	10.60	0	0.00	10.55	1	775	0.13%
2019/03/12	0	0.00	11	11.09	10.90	-11	766	-1.43%
2019/03/11	0	0.00	3	11.10	11.10	-3	762	-0.39%
2019/03/08	0	0.00	1	10.80	10.80	-1	765	-0.13%
2019/03/07	0	0.00	2	10.70	10.70	-2	765	-0.26%
2019/03/06	2	11.10	0	0.00	11.00	2	764	0.26%
2019/03/05	0	0.00	2	10.70	10.75	-2	753	-0.27%
2019/03/04	4	10.83	0	0.00	10.80	4	746	0.54%
2019/02/25	3	11.05	0	0.00	11.00	3	706	0.42%
2019/02/22	11	11.45	17	11.38	11.40	-6	666	-0.90%
2019/02/14	2	9.56	0	0.00	9.64	2	507	0.39%
2019/02/13	24	9.23	0	0.00	9.20	24	493	4.86%
2019/01/07	1	9.54	0	0.00	9.41	1	553	0.18%
2018/12/27	0	0.00	3	9.87	9.87	-3	584	-0.51%
2018/12/20	2	10.65	0	0.00	10.40	2	546	0.37%
2018/12/19	1	10.30	0	0.00	10.80	1	523	0.19%
2018/12/18	1	10.15	0	0.00	10.15	1	489	0.20%
2018/12/17	1	10.40	0	0.00	10.40	1	484	0.21%
2018/12/05	0	0.00	6	9.16	9.20	-6	458	-1.31%
2018/11/15	0	0.00	2	8.60	8.61	-2	520	-0.38%
2018/11/13	0	0.00	1	8.51	8.51	-1	532	-0.19%
2018/11/12	0	0.00	2	8.62	8.62	-2	539	-0.37%
2018/10/25	2	8.27	1	8.19	8.07	1	774	0.13%
2018/10/19	0	0.00	10	9.21	9.30	-10	766	-1.30%
2018/10/17	6	9.84	0	0.00	9.70	6	777	0.77%
2018/10/09	0	0.00	2	10.75	10.75	-2	861	-0.23%
2018/10/05	4	10.78	0	0.00	10.80	4	1,014	0.39%
2018/10/02	4	11.55	1	11.55	11.55	3	1,014	0.30%
2018/10/01	1	11.60	0	0.00	11.55	1	1,019	0.10%
2018/09/28	0	0.00	3	11.47	11.40	-3	1,033	-0.29%
2018/09/26	0	0.00	1	11.55	11.55	-1	1,052	-0.10%
2018/09/20	1	11.35	0	0.00	11.45	1	1,064	0.09%
2018/09/14	0	0.00	2	11.50	11.50	-2	1,112	-0.18%
2018/09/13	0	0.00	3	11.40	11.40	-3	1,115	-0.27%
2018/09/10	4	11.73	0	0.00	11.60	4	1,190	0.34%
2018/09/06	2	12.40	4	12.48	12.55	-2	1,217	-0.16%
2018/08/21	0	0.00	2	12.35	12.30	-2	2,321	-0.09%
2018/08/13	4	12.43	0	0.00	12.30	4	2,638	0.15%
2018/08/10	2	13.10	0	0.00	12.90	2	2,604	0.08%
2018/08/09	4	13.83	0	0.00	13.65	4	2,580	0.15%
2018/08/08	2	13.60	0	0.00	13.60	2	2,603	0.08%
2018/08/07	0	0.00	2	14.00	13.90	-2	2,608	-0.08%
2018/08/03	2	13.90	0	0.00	13.80	2	2,614	0.08%
2018/08/02	2	14.40	0	0.00	13.90	2	2,625	0.08%
2018/07/26	0	0.00	1	13.65	13.60	-1	2,549	-0.04%
2018/07/23	0	0.00	1	13.50	13.45	-1	2,531	-0.04%
2018/07/20	1	14.15	1	13.85	13.80	0	2,530	0.00%
2018/07/18	1	14.00	0	0.00	14.05	1	2,508	0.04%
2018/07/16	1	14.60	1	14.30	14.60	0	2,467	0.00%
2018/07/05	1	12.60	0	0.00	12.35	1	2,339	0.04%
2018/07/03	1	13.00	0	0.00	12.90	1	2,339	0.04%
2018/06/29	1	13.05	0	0.00	13.15	1	2,337	0.04%
2018/06/28	0	0.00	1	13.10	13.10	-1	2,341	-0.04%
2018/06/27	1	13.35	0	0.00	13.15	1	2,352	0.04%
2018/06/25	1	13.15	0	0.00	13.10	1	2,345	0.04%
2018/06/15	0	0.00	11	14.80	14.80	-11	2,293	-0.48%
2018/06/12	2	14.20	1	14.45	14.20	1	2,234	0.04%
2018/06/08	12	14.68	0	0.00	14.60	12	2,191	0.55%
2018/06/07	2	14.80	0	0.00	14.80	2	2,186	0.09%
2018/06/04	0	0.00	7	14.79	14.70	-7	2,062	-0.34%
2018/06/01	4	14.49	6	14.62	14.30	-2	2,029	-0.10%
2018/05/31	7	15.36	7	14.91	14.70	0	1,961	0.00%
2018/05/30	16	15.14	4	15.35	15.35	12	1,847	0.65%
2018/05/29	3	14.73	6	15.62	15.70	-3	1,679	-0.18%
2018/05/22	1	12.15	0	0.00	12.65	1	1,056	0.09%
2018/04/11	0	0.00	1	11.75	11.75	-1	1,974	-0.05%
2018/04/03	0	0.00	1	11.75	11.95	-1	2,253	-0.04%
2018/03/28	0	0.00	3	12.25	12.20	-3	2,822	-0.11%
2018/03/22	1	12.95	0	0.00	12.90	1	2,825	0.04%
2018/03/14	4	13.05	0	0.00	13.00	4	2,899	0.14%
2018/02/22	0	0.00	1	13.75	13.70	-1	3,524	-0.03%
2018/02/07	20	14.10	0	0.00	13.95	20	3,590	0.56%
2018/02/06	0	0.00	7	14.00	13.60	-7	3,657	-0.19%
2018/01/30	2	15.70	0	0.00	15.70	2	3,919	0.05%
2018/01/23	0	0.00	10	15.85	15.85	-10	4,214	-0.24%
2018/01/22	11	15.21	0	0.00	15.90	11	4,257	0.26%
2018/01/19	0.1	15.20	5	15.22	15.20	-5	4,505	-0.11%
2018/01/16	0	0.00	1	16.15	15.95	-1	4,929	-0.02%
2018/01/12	0	0.00	1	15.35	15.35	-1	4,914	-0.02%
2018/01/11	2	15.25	2	15.40	15.40	0	5,006	0.00%
2018/01/08	2	15.65	0	0.00	15.50	2	5,334	0.04%
2018/01/05	3	16.17	0	0.00	16.10	3	5,345	0.06%
2018/01/04	1	16.55	0	0.00	16.80	1	5,258	0.02%
2018/01/03	0	0.00	7	15.35	15.50	-7	5,045	-0.14%