鈺創 (5351)-台新-新營券商分點個股進出

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
53.4
漲跌
▲1.2
漲幅
+2.30%
成交量
8,377張
產業
上櫃半導體類股
849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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/24	1	53.40	4	53.30	53.40	-3	5,494	-0.05%
2024/06/21	1	52.00	0	0.00	52.20	1	5,499	0.02%
2024/06/20	2	52.80	4	52.75	52.50	-2	5,522	-0.04%
2024/06/19	4	51.53	2	51.55	50.70	2	5,483	0.04%
2024/06/18	3	52.63	10	52.76	52.80	-7	5,472	-0.13%
2024/06/17	2.1	52.59	2	52.60	52.60	0.1	5,428	0.00%
2024/06/14	1	51.61	0.1	52.80	51.80	0.9	5,406	0.02%
2024/06/13	1	52.10	3.1	52.72	52.40	-2.1	5,377	-0.04%
2024/06/12	1.1	52.02	0	52.10	51.50	1.1	5,338	0.02%
2024/06/11	0	0.00	5	51.40	51.40	-5	5,317	-0.09%
2024/06/06	0	0.00	2	49.30	48.95	-2	5,340	-0.04%
2024/06/04	0	0.00	1	51.20	50.80	-1	5,383	-0.02%
2024/06/03	1	52.00	0	0.00	51.40	1	5,424	0.02%
2024/05/31	3	51.10	20	51.25	51.10	-17	5,466	-0.31%
2024/05/30	0	0.00	3.1	52.11	51.60	-3.1	5,525	-0.06%
2024/05/29	3	53.63	1	53.30	52.20	2	5,610	0.04%
2024/05/28	0	0.00	2.2	53.11	53.30	-2.2	5,658	-0.04%
2024/05/27	2	52.60	3.8	52.60	52.90	-1.8	5,725	-0.03%
2024/05/24	0	0.00	10	50.70	50.60	-10	5,905	-0.17%
2024/05/23	2	51.20	5	51.40	50.80	-3	6,042	-0.05%
2024/05/22	33	52.07	12	52.48	51.70	21	6,080	0.35%
2024/05/21	1	50.20	6	50.60	50.90	-5	5,927	-0.08%
2024/05/20	20	50.26	15.1	49.60	49.45	4.9	5,953	0.08%
2024/05/17	3	50.05	4	50.00	49.85	-1	6,073	-0.02%
2024/05/16	10	50.75	15.2	50.17	50.90	-5.2	5,997	-0.09%
2024/05/14	0	0.00	1	47.40	47.75	-1	5,735	-0.02%
2024/05/13	4	45.56	4	45.16	45.60	0	5,841	0.00%
2024/05/09	10.1	45.05	16.1	46.02	44.50	-6	5,900	-0.10%
2024/05/08	1.1	47.90	1	48.00	48.05	0.1	5,798	0.00%
2024/05/07	0	0.00	4	48.60	48.00	-4	5,832	-0.07%
2024/05/06	16	48.43	8	48.47	48.30	8	5,826	0.14%
2024/05/02	2	47.80	0	0.00	47.80	2	5,913	0.03%
2024/04/30	1.1	47.79	1	48.10	47.90	0.1	5,986	0.00%
2024/04/29	3	47.57	2	48.43	48.55	1	6,094	0.02%
2024/04/26	1	47.50	0	0.00	47.45	1	6,198	0.02%
2024/04/25	2	47.55	3	48.00	47.55	-1	6,268	-0.02%
2024/04/24	8	48.29	1	49.35	48.20	7	6,378	0.11%
2024/04/23	3	47.55	0	0.00	47.00	3	6,497	0.05%
2024/04/22	2	45.23	0	0.00	44.05	2	6,937	0.03%
2024/04/19	0	0.00	1	46.50	45.50	-1	7,481	-0.01%
2024/04/18	0	0.00	9	48.01	48.20	-9	7,501	-0.12%
2024/04/17	1	48.05	0	0.00	48.50	1	7,725	0.01%
2024/04/16	6	47.74	0.1	47.70	47.60	5.9	7,773	0.08%
2024/04/15	7	50.76	0	0.00	50.20	7	7,719	0.09%
2024/04/12	19.2	53.72	27.1	53.60	53.00	-7.9	7,663	-0.10%
2024/04/11	0.1	52.50	0	0.00	52.40	0.1	7,305	0.00%
2024/04/10	15	53.38	7	54.01	52.50	8	7,296	0.11%
2024/04/09	0	0.00	1	52.20	52.40	-1	7,184	-0.01%
2024/04/08	0	0.00	1	52.00	51.80	-1	7,232	-0.01%
2024/04/03	5	52.34	7	52.46	52.10	-2	7,337	-0.03%
2024/04/02	1	53.30	1	53.20	52.80	0	7,671	0.00%
2024/04/01	7	53.14	14	53.11	52.90	-7	7,783	-0.09%
2024/03/29	1	51.40	0	0.00	50.80	1	7,734	0.01%
2024/03/28	0	0.00	1	51.10	50.90	-1	7,748	-0.01%
2024/03/27	4	52.20	2	52.00	52.00	2	7,800	0.03%
2024/03/26	3	51.37	5	51.96	52.00	-2	7,791	-0.03%
2024/03/25	4	50.80	2	51.60	51.70	2	7,732	0.03%
2024/03/22	1	50.90	2	50.65	50.40	-1	7,963	-0.01%
2024/03/21	2	50.35	1	50.60	50.50	1	8,142	0.01%
2024/03/20	0.1	50.20	2	49.65	50.20	-2	8,284	-0.02%
2024/03/18	1	48.45	14	48.32	48.60	-13	8,724	-0.15%
2024/03/15	6	48.49	1	48.65	48.45	5	8,966	0.06%
2024/03/14	0	0.00	5	48.57	49.35	-5	9,565	-0.05%
2024/03/13	7	49.97	0	0.00	49.05	7	10,178	0.07%
2024/03/11	7	50.61	0	0.00	51.00	7	10,345	0.07%
2024/03/08	4	49.26	3	48.98	49.00	1	10,442	0.01%
2024/03/07	2	49.68	0	0.00	49.50	2	10,625	0.02%
2024/03/06	6	50.98	5	50.92	50.60	1	10,930	0.01%
2024/03/05	2	51.50	7	51.53	51.40	-5	11,163	-0.05%
2024/03/04	10	53.60	11	54.09	52.70	-1	11,588	-0.01%
2024/03/01	4	53.78	2	54.20	52.80	2	12,189	0.02%
2024/02/29	11	53.77	9.4	53.58	53.80	1.6	12,476	0.01%
2024/02/27	19.1	53.88	21.1	53.23	54.00	-2	13,345	-0.01%
2024/02/26	1.1	53.24	5.3	52.50	53.50	-4.1	14,202	-0.03%
2024/02/23	5	52.18	1	51.30	51.30	4	14,639	0.03%
2024/02/22	15.1	52.16	5	52.24	52.10	10.1	15,525	0.06%
2024/02/21	1	52.70	5	52.50	52.30	-4	15,791	-0.03%
2024/02/20	10.2	53.64	2	53.10	52.60	8.2	15,766	0.05%
2024/02/19	3	50.73	1.1	51.09	51.30	1.9	15,552	0.01%
2024/02/16	7	50.93	0.1	49.70	50.80	6.9	15,717	0.04%
2024/02/15	1.1	48.23	2	48.48	48.55	-0.9	15,673	-0.01%
2024/02/05	3	47.98	10	49.29	48.00	-7	15,706	-0.04%
2024/02/02	4	50.55	3	50.30	50.30	1	15,581	0.01%
2024/02/01	2	50.80	1	50.90	50.80	1	15,532	0.01%
2024/01/31	2	51.55	1	51.30	51.20	1	15,580	0.01%
2024/01/30	0	0.00	1	51.30	51.30	-1	15,725	-0.01%
2024/01/29	1	51.70	0	0.00	51.90	1	15,783	0.01%
2024/01/26	5.1	51.36	4	51.35	51.30	1.1	15,783	0.01%
2024/01/25	3	52.37	2	51.55	51.50	1	15,778	0.01%
2024/01/24	6	53.05	4	53.28	52.60	2	15,725	0.01%
2024/01/23	13	53.88	3	53.80	53.70	10	15,682	0.06%
2024/01/22	6	53.68	4.2	53.59	54.20	1.8	15,614	0.01%
2024/01/19	6	53.07	9	52.67	52.20	-3	15,520	-0.02%
2024/01/18	23.9	52.75	20	52.63	52.40	3.9	15,507	0.03%
2024/01/17	17.3	53.63	34	53.58	53.50	-16.7	15,608	-0.11%
2024/01/16	22.3	55.05	20	54.75	54.30	2.3	15,416	0.01%
2024/01/15	19.2	55.47	42.6	55.56	57.20	-23.4	14,896	-0.16%
2024/01/12	5	53.32	3	52.77	52.90	2	14,331	0.01%
2024/01/11	3.4	53.35	19	53.49	53.20	-15.6	14,254	-0.11%
2024/01/10	0	51.60	2.1	52.12	52.00	-2.1	14,077	-0.01%
2024/01/09	3.1	51.61	4.1	51.39	51.20	-1	14,025	-0.01%
2024/01/08	3.1	52.18	3.1	51.70	51.60	0	13,983	0.00%
2024/01/05	5.1	51.01	7.1	51.62	51.70	-2	13,948	-0.01%
2024/01/04	11	50.87	10	50.70	50.60	1	13,983	0.01%
2024/01/03	10.1	51.50	4	51.30	51.20	6.1	14,039	0.04%
2024/01/02	6	52.93	4	52.75	52.50	2	14,051	0.01%
2023/12/29	19	53.87	7.1	54.01	54.00	12	13,970	0.09%
2023/12/28	14	53.68	13	54.12	53.80	1	13,852	0.01%
2023/12/27	13	52.76	8.1	53.04	53.20	4.9	13,525	0.04%
2023/12/26	23.1	52.39	6.1	51.72	51.60	17	13,390	0.13%
2023/12/25	0	0.00	1.5	50.67	50.80	-1.5	13,279	-0.01%
2023/12/22	7.1	51.43	1	51.40	51.10	6.1	13,230	0.05%
2023/12/21	1	50.90	1	50.10	50.70	0	13,182	0.00%
2023/12/20	0	0.00	6	51.35	51.00	-6	13,115	-0.05%
2023/12/19	11.1	51.12	3	51.00	51.00	8.1	13,050	0.06%
2023/12/18	8	53.23	3	53.77	53.50	5	12,753	0.04%
2023/12/15	13	52.66	8.2	53.26	52.50	4.9	12,512	0.04%
2023/12/14	20.2	54.96	28.1	54.00	53.20	-7.9	12,311	-0.06%
2023/12/13	5	53.64	8	53.53	53.60	-3	11,917	-0.03%
2023/12/12	19	53.59	11	53.69	53.30	8	11,899	0.07%
2023/12/11	39	54.76	68.1	54.71	53.90	-29.1	11,702	-0.25%
2023/12/08	53	53.30	27	53.74	53.80	26	11,084	0.23%
2023/12/07	9	50.49	6	50.35	49.80	3	10,438	0.03%
2023/12/06	9	50.36	6	50.70	51.00	3	10,354	0.03%
2023/12/05	2	50.10	4	50.25	50.00	-2	10,287	-0.02%
2023/12/04	0	51.20	4	51.13	51.10	-4	10,257	-0.04%
2023/12/01	4	54.40	4.1	53.34	52.80	-0.1	10,127	0.00%
2023/11/30	5	53.32	16	53.52	53.10	-11	9,951	-0.11%
2023/11/29	6.1	53.20	5	53.12	53.80	1.1	9,716	0.01%
2023/11/28	22	52.43	19.1	51.86	52.60	2.9	9,245	0.03%
2023/11/27	11.1	50.65	9	51.94	50.40	2.1	8,622	0.02%
2023/11/24	114	54.60	116.8	54.00	53.50	-2.8	8,249	-0.03%	大買/大賣/
2023/11/22	87.1	49.79	84.4	49.65	50.20	2.8	5,951	0.05%
2023/11/21	121.4	49.90	124.5	50.07	48.20	-3.1	5,352	-0.06%	大買/大賣/
2023/11/20	7	45.28	18.7	47.50	47.95	-11.6	4,382	-0.27%
2023/11/17	2	43.43	0	43.50	43.60	2	4,030	0.05%
2023/11/16	6.3	44.18	5	43.75	43.50	1.3	3,995	0.03%
2023/11/15	3.1	44.61	2	44.38	43.95	1.1	3,944	0.03%
2023/11/14	5	43.47	9	44.01	43.95	-4	3,733	-0.11%
2023/11/13	1	43.00	9.2	43.69	44.00	-8.2	3,665	-0.22%
2023/11/10	0.1	42.85	2.1	42.93	42.45	-2	3,600	-0.06%
2023/11/09	1	43.00	2	42.55	42.60	-1	3,570	-0.03%
2023/11/08	9.1	42.82	0	0.00	42.90	9.1	3,588	0.25%
2023/11/07	7.1	43.81	7	44.04	43.95	0.1	3,510	0.00%
2023/11/06	2	42.33	2	43.33	43.60	0	3,345	0.00%
2023/11/03	4	42.23	3	41.78	41.70	1	3,265	0.03%
2023/11/02	3	42.15	3.1	42.40	42.15	-0.1	3,269	0.00%
2023/11/01	0.1	41.47	0	0.00	41.40	0.1	3,258	0.00%
2023/10/31	0	0.00	1	40.95	40.80	-1	3,246	-0.03%
2023/10/27	3	41.77	0	0.00	41.25	3	3,223	0.09%
2023/10/26	2	42.48	2	42.60	41.80	0	3,250	0.00%
2023/10/25	1	41.45	3.1	43.41	43.85	-2.1	3,251	-0.06%
2023/10/24	1	40.80	1	41.00	41.10	0	3,342	0.00%
2023/10/20	1	40.70	2	40.73	41.25	-1	3,501	-0.03%
2023/10/19	5	41.57	4	41.75	41.90	1	3,520	0.03%
2023/10/18	5	43.24	1	42.45	42.20	4	3,518	0.11%
2023/10/17	1	43.35	1	42.35	42.30	0	3,517	0.00%
2023/10/13	0	0.00	2	43.45	43.15	-2	3,695	-0.05%
2023/10/12	0	0.00	3	43.82	43.75	-3	3,758	-0.08%
2023/10/11	3	43.28	0	0.00	42.05	3	3,735	0.08%
2023/10/06	7	42.84	11.1	43.18	43.45	-4.1	3,671	-0.11%
2023/10/05	7	42.00	7	41.80	41.35	0	3,598	0.00%
2023/10/04	0	0.00	1	42.05	41.55	-1	3,606	-0.03%
2023/10/03	4	42.29	6	43.01	42.05	-2	3,598	-0.06%
2023/10/02	0	0.00	5	41.80	41.60	-5	3,557	-0.14%
2023/09/28	5	40.60	0	0.00	40.05	5	3,522	0.14%
2023/09/27	2	39.65	0	0.00	39.80	2	3,515	0.06%
2023/09/26	8	40.52	0	0.00	40.00	8	3,531	0.23%
2023/09/22	0	0.00	9	41.75	42.00	-9	3,505	-0.26%
2023/09/21	2	42.25	2	42.60	41.90	0	3,526	0.00%
2023/09/20	2	42.40	0	0.00	42.40	2	3,521	0.06%
2023/09/19	5	42.97	5	43.41	42.65	0	3,549	0.00%
2023/09/18	0	0.00	3	43.98	43.15	-3	3,554	-0.08%
2023/09/15	0	0.00	0	44.10	43.95	0	3,572	0.00%
2023/09/14	1	43.09	5	42.30	43.25	-4	3,515	-0.11%
2023/09/13	1	41.65	0	0.00	41.50	1	3,505	0.03%
2023/09/12	0	0.00	0.1	42.00	42.00	-0.1	3,582	0.00%
2023/09/11	0.1	42.20	8.1	41.93	41.80	-8	3,617	-0.22%
2023/09/08	2.2	42.46	7.2	43.69	42.35	-5.1	3,684	-0.14%
2023/09/07	21	44.11	26.1	44.36	44.10	-5.1	3,710	-0.14%
2023/09/06	4	44.25	2	43.30	43.50	2	3,614	0.06%
2023/09/05	19	43.91	15	43.89	43.40	4	3,523	0.11%
2023/09/04	16	41.95	3	42.27	42.40	13	3,340	0.39%
2023/09/01	2	41.95	0	0.00	41.15	2	3,293	0.06%
2023/08/31	0	0.00	5.2	42.38	41.35	-5.2	3,266	-0.16%
2023/08/30	0	41.20	0	0.00	40.70	0	3,207	0.00%
2023/08/25	0	0.00	1	39.50	39.00	-1	3,489	-0.03%
2023/08/23	0	0.00	1	38.95	38.95	-1	3,612	-0.03%
2023/08/22	0	0.00	1	39.00	38.90	-1	3,634	-0.03%
2023/08/17	0	0.00	1	40.05	40.20	-1	3,728	-0.03%
2023/08/15	3	39.00	0	0.00	39.10	3	3,762	0.08%
2023/08/14	6	38.45	0	0.00	38.20	6	3,789	0.16%
2023/08/11	0	0.00	0.2	40.25	40.25	-0.2	3,911	-0.01%
2023/08/10	0.2	40.35	0.2	40.25	40.25	0	3,960	0.00%
2023/08/08	1	41.70	0	0.00	41.60	1	3,959	0.03%
2023/08/04	10	40.90	0	0.00	40.90	10	3,960	0.25%
2023/08/02	8.2	41.40	0	0.00	41.15	8.2	3,987	0.20%
2023/08/01	0	0.00	0.2	42.65	42.25	-0.2	3,964	0.00%
2023/07/31	4.1	42.80	4	43.59	42.65	0.1	3,998	0.00%
2023/07/28	2.1	44.02	8.1	44.15	44.00	-6.1	3,989	-0.15%
2023/07/27	16	45.51	10	45.19	45.00	6	3,924	0.15%
2023/07/26	4	43.66	2	43.63	43.70	2	3,610	0.06%
2023/07/25	5	43.16	6.1	43.81	42.60	-1.1	3,529	-0.03%
2023/07/24	0.1	43.05	27	42.97	43.25	-27	3,515	-0.77%
2023/07/21	2	42.85	1	42.70	42.70	1	3,497	0.03%
2023/07/20	6.9	43.51	6.1	43.74	43.35	0.8	3,532	0.02%
2023/07/19	6.1	43.66	7.1	43.42	43.20	-1	3,479	-0.03%
2023/07/18	0.1	41.75	0.1	41.55	41.50	0	3,366	0.00%
2023/07/17	20.1	42.45	7	42.61	42.10	13.1	3,377	0.39%
2023/07/14	2	41.36	0	0.00	42.05	2	3,321	0.06%
2023/07/13	6	40.18	5	40.65	40.60	1	3,311	0.03%
2023/07/10	1	41.20	1	40.60	40.60	0	3,564	0.00%
2023/07/07	2	41.25	1	40.90	40.90	1	3,764	0.03%
2023/07/06	1	41.75	0	41.80	41.80	0.9	3,989	0.02%
2023/07/05	1	42.35	0	0.00	42.00	1	4,029	0.02%
2023/07/04	1	41.80	0	0.00	41.90	1	4,106	0.02%
2023/07/03	3	42.37	1.1	42.40	42.25	1.9	4,136	0.05%
2023/06/29	6	42.10	6	42.85	42.15	0	4,523	0.00%
2023/06/28	8	41.66	1	41.70	41.70	7	4,534	0.15%
2023/06/27	12	41.92	4.2	41.86	41.65	7.8	4,594	0.17%
2023/06/26	1.6	42.63	3	42.73	42.65	-1.4	4,655	-0.03%
2023/06/21	0.4	43.95	2	44.18	43.70	-1.6	4,823	-0.03%
2023/06/20	0.2	44.45	3	44.57	44.55	-2.9	5,025	-0.06%
2023/06/19	4	44.78	0	0.00	44.45	4	5,051	0.08%
2023/06/16	0.4	45.77	19	45.72	45.60	-18.6	5,065	-0.37%
2023/06/15	1	45.55	0.1	45.50	45.50	1	5,010	0.02%
2023/06/14	15	45.87	0.3	45.60	45.45	14.7	4,990	0.29%
2023/06/13	1.3	45.16	2.2	45.03	44.95	-0.9	4,966	-0.02%
2023/06/09	2	43.45	2	44.20	44.20	0	4,924	0.00%
2023/06/08	1	43.70	1	43.22	43.20	0	4,968	0.00%
2023/06/07	0	0.00	1	43.90	44.20	-1	5,035	-0.02%
2023/06/06	0.1	44.10	0	0.00	43.40	0.1	5,144	0.00%
2023/06/05	0.1	44.44	0.2	44.60	44.55	-0.1	5,204	0.00%
2023/06/02	2	43.90	3.2	44.30	43.75	-1.2	5,230	-0.02%
2023/05/31	0.2	45.50	8	45.23	45.30	-7.8	5,333	-0.15%
2023/05/30	3	44.38	1	43.85	43.90	2	5,180	0.04%
2023/05/29	5	44.20	11.6	43.91	44.30	-6.6	5,156	-0.13%
2023/05/26	4.3	42.56	0	0.00	42.30	4.3	5,175	0.08%
2023/05/25	2	43.15	0.1	43.45	42.95	1.9	5,220	0.04%
2023/05/23	2.3	43.21	0	0.00	43.15	2.3	5,274	0.04%
2023/05/22	1	42.25	0	0.00	42.70	1	5,305	0.02%
2023/05/18	0	0.00	3	42.85	42.35	-3	5,411	-0.06%
2023/05/17	75	42.43	74	42.70	42.70	1	5,412	0.02%
2023/05/16	0	0.00	4	41.18	41.95	-4	5,321	-0.08%
2023/05/15	1	40.85	0	0.00	40.05	1	5,302	0.02%
2023/05/12	1	40.20	1	39.85	40.95	0	5,382	0.00%
2023/05/11	1.2	39.96	1	39.90	39.80	0.2	5,460	0.00%
2023/05/09	1	40.30	0	0.00	40.30	1	5,652	0.02%
2023/05/08	0.5	40.75	0	0.00	40.75	0.5	5,775	0.01%
2023/05/04	0.1	41.31	0	0.00	41.00	0.1	6,814	0.00%
2023/05/03	0.1	42.50	0	0.00	42.05	0.1	6,917	0.00%
2023/05/02	1	43.00	1	43.40	43.25	0	7,043	0.00%
2023/04/27	0	0.00	0.4	42.00	41.85	-0.4	7,096	-0.01%
2023/04/26	9	41.01	4	41.24	41.40	5	7,073	0.07%
2023/04/25	4.2	43.02	4	41.66	41.55	0.2	7,110	0.00%
2023/04/24	5	43.84	4	43.78	43.55	1	7,090	0.01%
2023/04/21	4.3	44.92	6	44.59	44.25	-1.7	7,131	-0.02%
2023/04/20	3	45.78	15	45.70	45.55	-12	7,194	-0.17%
2023/04/19	1.2	46.26	11	46.34	46.25	-9.8	7,245	-0.14%
2023/04/18	10.7	46.62	9	46.38	46.25	1.7	7,313	0.02%
2023/04/17	8.3	46.70	4	46.60	46.55	4.3	7,442	0.06%
2023/04/14	4	47.04	1	46.75	46.75	3	7,485	0.04%
2023/04/13	13	48.32	5.1	48.12	47.15	7.9	7,464	0.11%
2023/04/12	9.1	48.48	15	48.74	49.45	-5.9	7,295	-0.08%
2023/04/11	15.1	48.03	15	48.33	48.40	0.1	7,151	0.00%
2023/04/10	1	46.75	0	0.00	46.45	1	7,133	0.01%
2023/04/07	14.1	48.04	17.1	47.81	47.25	-3	7,124	-0.04%
2023/04/06	1.1	47.03	8	47.03	47.05	-6.9	7,073	-0.10%
2023/03/31	19	47.49	9.1	47.77	47.40	9.9	7,123	0.14%
2023/03/30	7	46.79	0	0.00	46.60	7	6,883	0.10%
2023/03/29	0	0.00	1	45.40	45.30	-1	6,775	-0.01%
2023/03/28	4.1	45.99	6	45.12	45.00	-1.9	6,792	-0.03%
2023/03/27	1	47.01	0	0.00	46.40	1	6,758	0.02%
2023/03/24	14	47.49	1.1	47.95	47.55	12.9	6,749	0.19%
2023/03/23	7.1	45.90	14	46.26	47.25	-6.9	6,585	-0.10%
2023/03/22	2	45.05	0	0.00	44.60	2	6,383	0.03%
2023/03/21	1	44.15	0	0.00	44.50	1	6,379	0.02%
2023/03/20	1	42.70	1	43.25	43.75	0	6,379	0.00%
2023/03/16	1	43.35	2	42.20	42.20	-1	6,449	-0.02%
2023/03/15	1	44.30	1	43.60	43.55	0	6,491	0.00%
2023/03/14	1	44.20	1	43.75	43.75	0	6,575	0.00%
2023/03/13	7	44.19	4	44.54	44.80	3	6,666	0.05%
2023/03/10	6.2	46.14	17	46.32	45.50	-10.8	6,818	-0.16%
2023/03/09	8	48.54	9	49.09	47.50	-1	7,277	-0.01%
2023/03/08	6	48.71	7	48.64	48.35	-1	7,514	-0.01%
2023/03/07	13	48.27	3	48.25	48.35	10	7,530	0.13%
2023/03/06	0	48.30	3	48.40	48.10	-3	7,537	-0.04%
2023/03/03	8	47.94	5	48.06	48.05	3	7,607	0.04%
2023/03/02	2	47.55	0	47.55	47.15	2	7,653	0.03%
2023/03/01	2	47.00	1	46.95	46.95	1	7,783	0.01%
2023/02/24	2	46.95	1	48.80	47.20	1	8,332	0.01%
2023/02/23	3	47.62	13	47.90	48.00	-10	8,294	-0.12%
2023/02/22	5	46.86	1	47.35	47.00	4	8,496	0.05%
2023/02/21	9	48.04	4	47.99	47.75	5	8,597	0.06%
2023/02/20	2	47.97	1.5	48.03	47.80	0.5	8,852	0.01%
2023/02/17	3	47.30	3	47.70	47.75	0	8,914	0.00%
2023/02/16	0	0.00	1.2	47.17	47.70	-1.2	8,979	-0.01%
2023/02/15	0.3	46.05	0	0.00	45.85	0.3	9,173	0.00%
2023/02/14	2.1	46.74	3.8	46.65	46.40	-1.7	9,329	-0.02%
2023/02/13	2.4	45.80	3	45.85	45.65	-0.6	9,510	-0.01%
2023/02/10	0.5	47.06	1	46.25	46.25	-0.5	10,012	0.00%
2023/02/09	3.1	47.77	2	47.43	47.40	1.1	10,143	0.01%
2023/02/08	23.1	48.63	9	48.54	48.25	14.1	10,137	0.14%
2023/02/07	0	0.00	0.3	48.10	48.05	-0.3	10,081	0.00%
2023/02/06	4.3	47.34	2	47.60	48.00	2.3	10,100	0.02%
2023/02/03	21	48.39	30.2	48.35	48.00	-9.2	10,088	-0.09%
2023/02/02	28.1	46.68	25	47.01	46.95	3.1	9,773	0.03%
2023/02/01	5	44.78	1	45.75	44.85	4	9,861	0.04%
2023/01/31	2	44.50	15	44.25	45.10	-13	10,004	-0.13%
2023/01/30	0	0.00	2	43.59	43.55	-2	9,899	-0.02%
2023/01/17	0	0.00	1	41.60	41.55	-1	9,854	-0.01%
2023/01/13	1	43.90	1	42.15	42.15	0	9,912	0.00%
2023/01/12	1	43.04	1	43.50	42.65	0	9,879	0.00%
2023/01/11	0	0.00	2	43.35	43.40	-2	9,875	-0.02%
2023/01/10	3	43.62	4.1	43.90	43.20	-1.1	9,870	-0.01%
2023/01/09	4	43.65	5	43.33	43.10	-1	9,794	-0.01%
2023/01/06	3	42.68	0	0.00	42.75	3	9,753	0.03%
2023/01/05	8	42.59	0	43.05	42.80	8	9,746	0.08%
2023/01/04	2.1	41.83	4.1	41.67	41.95	-2	9,646	-0.02%
2023/01/03	3	39.90	2.1	40.68	40.85	0.9	9,627	0.01%
2022/12/30	1.1	39.52	0	0.00	39.50	1.1	9,640	0.01%
2022/12/29	0	39.80	4	39.90	40.05	-4	9,685	-0.04%
2022/12/28	19.1	41.98	21	41.84	41.05	-1.9	9,763	-0.02%
2022/12/27	5	41.17	4	41.30	41.10	1	9,651	0.01%
2022/12/26	4	40.85	0	0.00	40.95	4	9,696	0.04%
2022/12/23	7.3	40.38	7	40.54	40.70	0.3	9,735	0.00%
2022/12/22	2	39.85	1	39.20	39.20	1	9,714	0.01%
2022/12/20	4.4	40.15	4	39.24	39.00	0.4	9,774	0.00%
2022/12/19	3	40.37	3	40.43	40.55	0	9,824	0.00%
2022/12/16	11.5	40.25	11	40.10	40.10	0.5	9,835	0.01%
2022/12/15	3	42.02	5	41.97	41.80	-2	9,794	-0.02%
2022/12/14	1	42.05	1	41.85	41.95	0	9,811	0.00%
2022/12/13	8.3	41.79	8	41.64	41.20	0.3	9,820	0.00%
2022/12/12	2	41.68	2	41.95	41.70	0	9,859	0.00%
2022/12/09	1	43.60	1	44.20	42.70	0	9,860	0.00%
2022/12/08	7	43.36	8.7	43.51	43.55	-1.7	9,829	-0.02%
2022/12/07	13	43.47	9	43.15	42.80	4	9,854	0.04%
2022/12/06	1.4	44.95	0	0.00	44.75	1.4	9,804	0.01%
2022/12/05	11	46.79	14	46.74	46.50	-3	9,717	-0.03%
2022/12/02	20	46.13	52	45.78	46.25	-32	9,591	-0.33%
2022/12/01	35	46.63	9	46.48	45.20	26	9,427	0.28%
2022/11/30	24	44.60	27.4	45.49	45.30	-3.3	8,980	-0.04%
2022/11/29	6.3	43.08	5	43.38	43.55	1.3	8,727	0.01%
2022/11/28	21.1	43.23	2	43.00	42.70	19.1	8,702	0.22%
2022/11/25	4.1	43.23	7.1	43.24	42.90	-3	8,669	-0.03%
2022/11/24	2	42.25	4	42.53	43.90	-2	8,568	-0.02%
2022/11/23	15	42.15	15	42.10	42.25	0	8,440	0.00%
2022/11/22	25	42.77	26.8	43.12	41.65	-1.8	8,306	-0.02%
2022/11/21	4	40.74	5.2	40.49	40.45	-1.2	7,793	-0.02%
2022/11/18	25	41.36	23	41.49	40.60	2	7,794	0.03%
2022/11/17	5	40.68	4	40.43	40.40	1	7,570	0.01%
2022/11/16	14	40.44	56.1	39.34	40.60	-42	7,472	-0.56%
2022/11/15	4	38.79	6	38.78	39.15	-2	7,217	-0.03%
2022/11/14	1	39.95	1	39.35	39.45	0	7,152	0.00%
2022/11/11	68.1	40.47	18	39.27	38.95	50	7,086	0.71%
2022/11/10	9	38.76	9	39.17	38.90	0	6,848	0.00%
2022/11/09	11	38.39	81	38.92	38.80	-70	6,755	-1.04%
2022/11/08	51.3	39.06	123.1	38.23	37.55	-71.8	6,709	-1.07%	大賣/
2022/11/07	7.1	36.67	9	37.77	38.25	-2	6,292	-0.03%
2022/11/04	11	35.01	4	34.84	34.80	7	6,173	0.11%
2022/11/03	12	34.68	8	34.80	34.85	4	6,121	0.07%
2022/11/02	0	0.00	2.5	34.92	34.75	-2.5	6,078	-0.04%
2022/11/01	5	34.54	9	34.57	34.50	-4	6,018	-0.07%
2022/10/31	125	34.95	66	34.87	34.80	59	5,902	1.00%	大買/
2022/10/28	46.5	33.74	45	34.04	33.95	1.5	5,566	0.03%
2022/10/27	8	32.21	5	32.38	32.40	3	5,176	0.06%
2022/10/26	0	0.00	1	30.62	30.40	-1	4,961	-0.02%
2022/10/25	1	31.50	0	0.00	31.25	1	4,968	0.02%
2022/10/24	1	31.70	1.1	31.87	31.85	-0.1	4,995	0.00%
2022/10/21	0	0.00	3	30.73	30.50	-3	5,021	-0.06%
2022/10/20	0	0.00	0	31.85	31.70	0	5,051	0.00%
2022/10/19	4.3	32.91	5	32.10	32.10	-0.8	5,119	-0.02%
2022/10/18	8	33.00	4	32.63	32.70	4	5,154	0.08%
2022/10/17	3	31.80	4	31.73	32.30	-1	5,289	-0.02%
2022/10/14	5	31.21	1	31.25	31.70	4	5,412	0.07%
2022/10/13	1	30.05	1	30.95	29.25	0	5,512	0.00%
2022/10/12	1	31.70	1	31.50	31.75	0	5,457	0.00%
2022/10/07	2	35.03	5	34.98	34.50	-3	5,526	-0.05%
2022/10/06	4	35.18	12	35.05	35.20	-8	5,629	-0.14%
2022/10/05	9	36.27	14	35.34	34.95	-5	5,636	-0.09%
2022/10/04	20	35.63	0	0.00	35.65	20	5,617	0.36%
2022/10/03	15	35.61	18	35.44	35.60	-3	5,559	-0.05%
2022/09/30	7	33.31	8	33.23	34.10	-1	5,627	-0.02%
2022/09/29	14	33.63	5	34.15	33.10	9	5,738	0.16%
2022/09/28	2	34.03	5	34.77	32.60	-3	5,819	-0.05%
2022/09/27	3	35.23	1	35.30	35.70	2	5,958	0.03%
2022/09/26	2	36.05	1	34.30	34.50	1	6,078	0.02%
2022/09/23	8	38.58	0	0.00	37.80	8	6,239	0.13%
2022/09/21	0	0.00	5	39.05	38.50	-5	6,365	-0.08%
2022/09/20	0	0.00	1	39.55	39.45	-1	6,477	-0.02%
2022/09/19	3	38.55	3	38.73	38.80	0	6,824	0.00%
2022/09/16	4.1	40.38	0	0.00	39.65	4.1	7,069	0.06%
2022/09/15	4	42.25	4	41.80	41.50	0	7,099	0.00%
2022/09/14	3	41.12	2	41.45	41.40	1	7,206	0.01%
2022/09/13	5.1	46.56	0	0.00	46.15	5.1	7,262	0.07%
2022/09/08	1	47.20	0	0.00	46.70	1	7,432	0.01%
2022/09/07	1	47.10	5	46.70	46.60	-4	7,553	-0.05%
2022/09/06	15	48.01	13	48.06	47.35	2	7,572	0.03%
2022/09/05	5	51.80	0.5	51.00	50.00	4.5	7,599	0.06%
2022/09/02	3	53.33	8	53.06	53.10	-5	7,636	-0.07%
2022/08/30	1	51.40	21	51.81	51.90	-20	7,728	-0.26%
2022/08/26	1	52.50	5	52.60	52.20	-4	7,805	-0.05%
2022/08/25	7	52.63	9	52.57	52.00	-2	8,220	-0.02%
2022/08/24	8	51.39	0	0.00	51.20	8	8,305	0.10%
2022/08/23	9	51.74	5	51.30	52.30	4	8,552	0.05%
2022/08/22	4	51.50	5	51.76	51.60	-1	8,669	-0.01%
2022/08/19	7	51.87	1	51.70	51.50	6	8,818	0.07%
2022/08/18	1	51.70	1	52.00	51.70	0	8,915	0.00%
2022/08/17	0	51.50	5	51.92	51.30	-5	9,106	-0.05%
2022/08/16	20.1	52.21	6	52.07	51.50	14.1	9,326	0.15%
2022/08/15	7	51.33	4	52.15	52.10	3	9,447	0.03%
2022/08/12	6	47.66	8.1	48.94	49.40	-2.1	9,588	-0.02%
2022/08/11	6.1	48.07	2	48.63	47.15	4.1	9,883	0.04%
2022/08/09	1	48.30	0	0.00	48.55	1	10,981	0.01%
2022/08/08	3	47.45	1	47.35	48.45	2	11,091	0.02%
2022/08/05	1	48.75	3	48.43	48.30	-2	11,205	-0.02%
2022/08/04	4	47.76	2	47.45	47.65	2	11,322	0.02%
2022/08/02	4.1	50.38	0	0.00	49.85	4.1	11,556	0.04%
2022/08/01	2	51.70	5	51.96	51.80	-3	11,645	-0.03%
2022/07/29	1	51.60	0	0.00	51.30	1	11,832	0.01%
2022/07/28	1	50.60	0	0.00	50.50	1	12,076	0.01%
2022/07/26	2	51.60	0	0.00	50.60	2	12,082	0.02%
2022/07/25	0	0.00	1	53.00	53.10	-1	12,159	-0.01%
2022/07/22	2	54.00	7	54.44	53.50	-5	12,203	-0.04%
2022/07/21	20	54.47	11	53.87	54.60	9	12,211	0.07%
2022/07/20	8	53.06	7	53.39	52.80	1	12,141	0.01%
2022/07/19	0	0.00	1	51.70	51.20	-1	12,121	-0.01%
2022/07/18	0	0.00	31	51.49	51.60	-31	12,265	-0.25%
2022/07/15	34	50.56	11	50.05	50.90	23	12,369	0.19%
2022/07/14	21	49.42	13	49.86	49.85	8	12,392	0.06%
2022/07/13	5	48.82	0	0.00	47.30	5	12,370	0.04%
2022/07/12	2	48.25	5	46.66	46.40	-3	12,471	-0.02%
2022/07/11	12	49.96	13	49.57	49.55	-1	12,595	-0.01%
2022/07/08	32	51.03	43	51.14	50.20	-11	12,660	-0.09%
2022/07/07	30	49.06	24	48.53	49.85	6	12,593	0.05%
2022/07/06	29	49.41	34	48.28	47.05	-5	12,540	-0.04%
2022/07/05	7	49.77	2	49.65	49.85	5	12,587	0.04%
2022/07/04	8	50.01	8	49.28	48.70	0	12,456	0.00%
2022/07/01	15.1	53.74	15	52.34	49.50	0.1	12,473	0.00%
2022/06/30	5	55.48	1	56.10	55.00	4	12,261	0.03%
2022/06/29	7	57.84	8	57.71	57.90	-1	12,205	-0.01%
2022/06/28	11.1	60.29	17	60.44	59.30	-6	12,197	-0.05%
2022/06/27	87.1	62.21	91	62.13	61.60	-4	12,393	-0.03%
2022/06/24	175	59.69	157	59.96	59.30	18	12,246	0.15%	大買/大賣/
2022/06/23	20	55.72	20	56.10	55.80	0	12,032	0.00%
2022/06/22	26	57.89	38	58.04	56.30	-12	12,226	-0.10%
2022/06/21	29	59.27	13	59.06	59.70	16	12,337	0.13%
2022/06/20	9	60.36	10	60.72	57.80	-1	12,706	-0.01%
2022/06/17	29	61.59	29	61.64	62.90	0	12,700	0.00%
2022/06/16	24	63.68	10	64.59	62.00	14	12,794	0.11%
2022/06/15	9	64.13	9	64.40	63.90	0	12,834	0.00%
2022/06/14	14	64.12	5	63.86	64.60	9	13,111	0.07%
2022/06/13	3	64.13	2	65.30	63.80	1	13,131	0.01%
2022/06/10	2	67.25	5	67.30	67.40	-3	13,181	-0.02%
2022/06/09	1	68.40	14	68.40	68.40	-13	13,263	-0.10%
2022/06/08	6	70.18	7.1	68.90	69.10	-1.1	13,355	-0.01%
2022/06/07	2.1	68.44	2	68.40	68.40	0.1	13,423	0.00%
2022/06/06	2.2	69.19	3	68.90	68.90	-0.8	13,620	-0.01%
2022/06/02	31.1	71.24	28.1	71.50	70.40	3	13,962	0.02%
2022/06/01	0	0.00	5	69.60	69.30	-5	13,802	-0.04%
2022/05/31	3	69.99	6	69.43	68.90	-3	14,118	-0.02%
2022/05/30	5	69.20	9	69.06	68.60	-4	14,668	-0.03%
2022/05/27	8.2	68.55	3.1	68.18	68.30	5.1	14,961	0.03%
2022/05/26	6.2	67.07	2	67.30	66.60	4.2	14,941	0.03%
2022/05/25	4.1	67.71	11.2	67.94	67.80	-7.1	15,077	-0.05%
2022/05/24	32.4	68.25	8	66.05	65.80	24.4	15,192	0.16%
2022/05/23	12	69.34	9	68.83	68.00	3	15,277	0.02%
2022/05/20	53.1	68.76	56	68.27	68.10	-3	15,435	-0.02%
2022/05/19	40	67.04	46	68.72	70.00	-6	15,942	-0.04%
2022/05/18	47.5	69.77	33	67.88	67.20	14.5	16,525	0.09%
2022/05/17	9	65.06	10.9	66.48	68.30	-1.9	16,955	-0.01%
2022/05/16	14.1	63.44	14	62.95	62.10	0.1	16,809	0.00%
2022/05/13	3	61.63	8.1	61.91	61.90	-5.1	16,839	-0.03%
2022/05/12	7.1	60.05	2	59.85	59.00	5.1	16,891	0.03%
2022/05/11	7.1	60.96	9	60.23	59.90	-1.9	17,012	-0.01%
2022/05/10	11.1	61.41	8	62.10	62.00	3.1	17,418	0.02%
2022/05/09	36	65.25	39	63.38	62.70	-3	17,530	-0.02%
2022/05/06	21	65.29	15	66.51	66.80	6	17,569	0.03%
2022/05/05	11	67.53	8	67.30	67.90	3	17,534	0.02%
2022/05/04	16	63.58	15	63.75	63.00	1	17,352	0.01%
2022/05/03	15	62.84	11.2	62.55	63.70	3.8	17,458	0.02%
2022/04/29	8.2	62.72	20.3	62.78	61.80	-12.1	17,637	-0.07%
2022/04/28	0.3	60.10	0.3	61.70	60.60	0	17,631	0.00%
2022/04/27	12	60.44	4	58.93	60.70	8	17,644	0.05%
2022/04/26	4	64.23	5	64.14	62.00	-1	17,537	-0.01%
2022/04/25	2.2	64.33	24	63.76	64.10	-21.9	17,601	-0.12%
2022/04/22	4.1	67.62	3	68.30	67.20	1.1	17,733	0.01%
2022/04/21	14	68.31	10	67.83	70.00	4	17,835	0.02%
2022/04/20	5.2	65.15	6	65.60	66.10	-0.9	17,915	0.00%
2022/04/19	8	66.21	8	66.71	64.40	0	18,028	0.00%
2022/04/18	3.1	64.81	9	64.01	66.00	-5.9	18,329	-0.03%
2022/04/15	10.8	66.67	5	66.56	65.50	5.8	18,381	0.03%
2022/04/14	7.1	70.87	6	70.27	70.30	1.1	18,490	0.01%
2022/04/13	7	72.03	1	72.00	72.00	6	18,664	0.03%
2022/04/12	1	69.60	9	70.78	71.10	-8	18,955	-0.04%
2022/04/11	4	72.05	2	72.50	70.60	2	19,130	0.01%
2022/04/08	6	75.48	5	75.34	74.90	1	19,137	0.01%
2022/04/07	4.3	77.26	2	75.20	74.60	2.3	19,217	0.01%
2022/04/06	1	79.60	0.2	79.90	79.50	0.8	19,293	0.00%
2022/04/01	0	0.00	11	79.35	81.00	-11	19,567	-0.06%
2022/03/31	8	81.33	4	81.48	80.50	4	19,790	0.02%
2022/03/30	83	84.21	63	83.72	83.00	20	20,213	0.10%
2022/03/29	30	83.95	32	83.65	83.50	-2	20,437	-0.01%
2022/03/28	4.1	80.47	13	81.22	81.60	-8.9	21,423	-0.04%
2022/03/25	50.1	83.75	135	82.93	80.90	-84.9	22,329	-0.38%	大賣/
2022/03/24	13.2	83.13	14.7	83.37	84.00	-1.5	23,498	-0.01%
2022/03/23	53.3	83.72	33	83.26	83.00	20.3	24,950	0.08%
2022/03/22	36	79.20	3	79.43	80.30	33	26,654	0.12%
2022/03/21	72.6	80.02	32	79.15	79.40	40.6	28,217	0.14%
2022/03/18	4	78.48	3	78.30	78.90	1	28,579	0.00%
2022/03/17	20	77.31	19.4	78.57	78.80	0.6	28,921	0.00%
2022/03/16	12.2	74.97	16.1	74.81	73.70	-3.9	29,336	-0.01%
2022/03/15	6.3	75.00	9	74.74	73.40	-2.7	31,129	-0.01%
2022/03/14	5	78.00	4	77.55	77.70	1	31,368	0.00%
2022/03/11	5.2	77.64	7	77.90	77.60	-1.8	31,698	-0.01%
2022/03/10	4.1	79.22	8	79.16	78.60	-4	31,936	-0.01%
2022/03/09	37	76.25	30	76.16	76.50	7	32,439	0.02%
2022/03/08	5.1	77.17	15	74.79	74.00	-10	32,770	-0.03%
2022/03/07	15.3	80.29	31	80.48	79.40	-15.7	32,888	-0.05%
2022/03/04	25.1	86.01	25.2	87.19	85.10	-0.1	33,745	0.00%
2022/03/03	60.2	87.92	45.2	88.16	85.90	15	33,963	0.04%
2022/03/02	116	83.17	112	83.71	85.40	4	33,910	0.01%	大買/大賣/
2022/03/01	15	81.73	13	80.86	82.20	2	34,540	0.01%
2022/02/25	18.1	79.47	20	79.92	78.80	-2	35,296	-0.01%
2022/02/24	16.1	79.51	15.2	78.79	77.60	0.9	35,937	0.00%
2022/02/23	24	82.93	19	82.73	83.10	5	35,821	0.01%
2022/02/22	18	82.82	16	82.33	80.80	2	35,758	0.01%
2022/02/21	39	88.46	69	87.49	85.00	-30	35,579	-0.08%
2022/02/18	35	86.13	31	86.74	87.90	4	34,946	0.01%
2022/02/17	96.3	84.03	81	84.06	84.40	15.3	34,383	0.04%
2022/02/16	11	80.46	13	80.45	81.90	-2	33,448	-0.01%
2022/02/15	13	75.74	13.2	76.72	74.50	-0.2	33,416	0.00%
2022/02/14	8.3	77.73	5.2	76.43	76.50	3.1	33,624	0.01%
2022/02/11	23.2	81.25	24.1	81.40	80.80	-0.9	33,718	0.00%
2022/02/10	55.1	80.90	56.1	81.18	81.60	-1	33,827	0.00%
2022/02/09	19	77.74	14	77.18	77.80	5	33,619	0.01%
2022/02/08	4	74.06	3	74.13	76.00	1	33,705	0.00%
2022/02/07	14	72.35	16	71.73	73.00	-2	36,036	-0.01%
2022/01/26	12	71.13	22	71.24	70.80	-10	38,056	-0.03%
2022/01/25	17	71.86	7	73.53	70.70	10	39,434	0.03%
2022/01/24	5	73.20	10	73.23	73.90	-5	39,393	-0.01%
2022/01/21	3.1	75.39	103	76.10	74.30	-100	40,412	-0.25%	大賣/
2022/01/20	11	78.87	9.1	78.39	78.10	2	41,216	0.00%
2022/01/19	14.1	77.97	3	77.60	78.80	11.1	42,442	0.03%
2022/01/18	13	79.71	5	79.22	78.50	8	44,432	0.02%
2022/01/17	12	78.48	3	79.47	79.50	9	45,506	0.02%
2022/01/14	5	75.42	4	75.78	76.90	1	46,498	0.00%
2022/01/13	3	76.87	17	76.55	76.70	-14	48,107	-0.03%
2022/01/12	7	77.97	8	78.09	78.30	-1	48,652	0.00%
2022/01/11	38.2	78.61	52.1	78.11	77.50	-13.9	48,746	-0.03%
2022/01/10	50	81.61	34	81.99	81.30	16	48,443	0.03%
2022/01/07	17.2	82.49	6	83.03	81.30	11.2	48,328	0.02%
2022/01/06	33	85.03	27	85.29	86.00	6	48,177	0.01%
2022/01/05	12.1	85.27	2	84.35	84.40	10.1	48,157	0.02%
2022/01/04	18	90.64	21	89.77	88.10	-3	48,013	-0.01%
2022/01/03	3	90.73	4.3	91.37	91.90	-1.3	48,235	0.00%
2021/12/30	8.1	90.61	3	90.83	90.40	5.1	48,191	0.01%
2021/12/29	21.1	91.09	15	91.07	91.50	6.1	48,315	0.01%
2021/12/28	21.2	92.24	21	90.56	90.60	0.2	48,344	0.00%
2021/12/27	7.2	93.51	13	92.65	92.10	-5.8	48,372	-0.01%
2021/12/24	33	93.73	28	93.27	92.40	5	48,445	0.01%
2021/12/23	25.3	93.95	15	93.07	93.20	10.3	48,136	0.02%
2021/12/22	102	97.22	189.2	95.83	93.20	-87.2	47,821	-0.18%	大買/大賣/
2021/12/21	131.1	95.30	65	94.90	94.50	66.1	46,950	0.14%	大買/
2021/12/20	72.1	95.35	54	94.49	92.20	18.1	46,584	0.04%
2021/12/17	72.3	95.36	59.1	94.35	91.90	13.2	45,674	0.03%
2021/12/16	321	96.25	385.4	96.55	99.90	-64.4	44,484	-0.14%	大買/大賣/
2021/12/15	217.5	88.95	241.6	88.26	90.90	-24.1	42,683	-0.06%	大買/大賣/
2021/12/14	62.4	83.62	11	83.45	83.30	51.4	41,401	0.12%
2021/12/13	17.3	83.62	6	82.78	82.20	11.3	41,340	0.03%
2021/12/10	36	88.31	83	88.81	85.10	-47	40,959	-0.11%
2021/12/09	132.5	90.50	104	90.37	87.90	28.5	40,319	0.07%	大買/大賣/
2021/12/08	45.3	86.78	47.1	85.47	84.50	-1.8	38,530	0.00%
2021/12/07	31.4	87.80	26.3	87.51	85.00	5.1	38,521	0.01%
2021/12/06	12.8	86.03	15	86.03	86.30	-2.2	38,274	-0.01%
2021/12/03	117.1	88.94	110.1	87.77	87.60	7	38,237	0.02%	大買/大賣/
2021/12/02	13.4	88.24	12	86.49	84.20	1.4	38,006	0.00%
2021/12/01	37.1	88.22	49	87.40	90.00	-11.9	37,940	-0.03%
2021/11/30	94	90.91	89.1	91.65	87.30	5	38,752	0.01%
2021/11/29	19.7	82.67	25.1	83.09	85.50	-5.4	39,393	-0.01%
2021/11/26	34	83.57	19	83.85	83.60	15	39,293	0.04%
2021/11/25	19.2	90.97	27.1	90.68	86.60	-7.9	38,770	-0.02%
2021/11/24	19	89.13	15	89.16	87.50	4	37,925	0.01%
2021/11/23	31	93.77	25	93.82	90.90	6	37,256	0.02%
2021/11/22	43	101.36	80.1	100.14	101.00	-37.1	36,538	-0.10%
2021/11/19	67	95.87	11	98.18	97.80	56	36,553	0.15%
2021/11/18	4	93.63	2.5	94.29	91.50	1.5	36,690	0.00%
2021/11/17	7.1	88.82	1.1	91.03	90.10	6	36,818	0.02%
2021/11/16	5	89.82	13	89.99	90.00	-8	36,964	-0.02%
2021/11/15	24.1	82.12	13	80.62	82.00	11.1	37,188	0.03%
2021/11/12	16	80.43	81	78.62	81.50	-65	37,436	-0.17%
2021/11/11	12	78.64	15	78.05	76.20	-3	37,598	-0.01%
2021/11/10	22	82.78	21	81.77	82.50	1	37,702	0.00%
2021/11/09	22.1	81.74	27	82.63	80.50	-4.9	37,964	-0.01%
2021/11/08	63	79.96	57	80.91	82.50	6	37,930	0.02%
2021/11/05	20	74.36	7	73.21	75.80	13	38,188	0.03%
2021/11/04	191	78.18	141.1	78.13	75.00	50	38,440	0.13%	大買/大賣/
2021/11/03	159.1	74.21	161.1	74.30	77.80	-2	36,561	-0.01%	大買/大賣/
2021/11/02	36	71.19	55	70.87	71.80	-19	34,760	-0.05%
2021/11/01	2	65.30	3	65.30	65.30	-1	33,725	0.00%
2021/10/29	49	58.63	54.2	58.65	59.40	-5.2	34,515	-0.02%
2021/10/28	48	55.33	103.1	53.67	54.00	-55.1	33,702	-0.16%	大賣/
2021/10/27	68.1	54.48	60	54.62	54.80	8.1	33,550	0.02%
2021/10/26	121	55.21	115	55.39	53.30	6	33,331	0.02%	大買/大賣/
2021/10/25	48	52.01	41	52.20	51.90	7	32,523	0.02%
2021/10/22	59	50.43	39	50.52	49.25	20	32,386	0.06%
2021/10/21	99	49.42	51	49.82	50.10	48	31,665	0.15%
2021/10/20	59	45.93	39.1	46.42	47.80	19.9	30,731	0.06%
2021/10/19	7	43.51	9.2	44.06	43.70	-2.2	31,667	-0.01%
2021/10/18	6	42.05	7	42.51	42.35	-1	32,925	0.00%
2021/10/15	2	42.15	4	41.74	41.70	-2	33,757	-0.01%
2021/10/14	13	41.50	12	41.43	40.90	1	34,392	0.00%
2021/10/13	16	43.67	25	42.19	41.25	-9	34,686	-0.03%
2021/10/12	20	43.98	12	44.18	44.35	8	35,497	0.02%
2021/10/08	44	44.24	55	44.51	44.00	-11	37,557	-0.03%
2021/10/07	28	42.06	24	41.83	41.90	4	37,643	0.01%
2021/10/06	5	41.33	5	40.68	40.10	0	37,892	0.00%
2021/10/05	6	39.63	25	40.73	41.40	-19	38,082	-0.05%
2021/10/04	33	41.49	20	40.50	39.00	13	38,070	0.03%
2021/10/01	11	44.07	23	42.42	42.50	-12	38,249	-0.03%
2021/09/30	10	44.44	178	43.82	45.55	-168	38,951	-0.43%	大賣/鉅額交易
2021/09/29	35	44.37	13	44.33	43.90	22	40,389	0.05%
2021/09/28	37.3	47.10	21	46.78	45.95	16.3	40,608	0.04%
2021/09/27	138	47.72	27	47.56	47.50	111	40,485	0.27%	大買/鉅額交易
2021/09/24	50	46.75	23	46.68	47.40	27	40,029	0.07%
2021/09/23	25	46.49	6	47.45	45.30	19	39,699	0.05%
2021/09/22	23	44.92	20	45.17	45.00	3	39,650	0.01%
2021/09/17	62	44.23	33	44.15	44.60	29	39,727	0.07%
2021/09/16	14	43.66	16.2	43.98	43.70	-2.2	39,486	-0.01%
2021/09/15	11.2	42.58	11	41.96	41.65	0.2	39,011	0.00%
2021/09/14	8	43.70	8	43.34	43.00	0	39,015	0.00%
2021/09/13	7	43.71	5	43.75	43.75	2	38,950	0.01%
2021/09/10	29	44.30	31	44.18	44.40	-2	38,865	-0.01%
2021/09/09	15	42.90	20.1	43.04	43.05	-5.1	38,532	-0.01%
2021/09/08	20.1	42.42	23.1	42.68	42.65	-3	38,393	-0.01%
2021/09/07	58	42.49	41	42.27	41.95	17	38,114	0.04%
2021/09/06	19.1	46.72	16	45.74	44.65	3.1	37,693	0.01%
2021/09/03	127	46.63	131.2	46.72	47.75	-4.2	37,222	-0.01%	大買/大賣/
2021/09/02	217.2	46.41	229.1	46.60	44.40	-11.9	35,997	-0.03%	大買/大賣/
2021/09/01	43	43.40	53	44.50	46.00	-10	34,383	-0.03%
2021/08/31	9.1	40.79	8.2	41.87	41.85	0.9	33,858	0.00%
2021/08/30	11.2	40.40	17.7	40.78	41.00	-6.4	33,717	-0.02%
2021/08/27	13.3	39.75	57	39.32	39.30	-43.7	33,513	-0.13%
2021/08/26	13.4	41.53	20	42.21	40.65	-6.6	33,343	-0.02%
2021/08/25	25	41.85	16.2	42.00	41.75	8.8	33,178	0.03%
2021/08/24	33.2	42.26	34	41.82	41.10	-0.8	33,030	0.00%
2021/08/23	17	41.98	3	42.08	41.90	14	32,748	0.04%
2021/08/20	28	40.84	27.1	40.87	41.25	0.9	32,606	0.00%
2021/08/19	25	41.79	26	41.44	39.70	-1	32,280	0.00%
2021/08/18	76	37.96	90	38.84	41.45	-14	31,676	-0.04%
2021/08/17	133.1	38.83	127.5	38.80	37.70	5.6	31,272	0.02%	大買/大賣/
2021/08/16	22	40.07	20.1	40.64	40.85	1.9	30,935	0.01%
2021/08/13	21.1	42.30	21.1	41.01	40.15	0	30,465	0.00%
2021/08/12	109.1	44.30	106	44.10	44.60	3.1	29,937	0.01%	大買/大賣/
2021/08/11	34	45.02	73	44.49	43.70	-39	29,652	-0.13%
2021/08/10	83	47.71	45.4	47.69	47.00	37.6	29,092	0.13%
2021/08/09	55.1	47.30	68	46.82	46.75	-12.9	28,531	-0.05%
2021/08/06	28.1	51.06	9.6	51.19	50.30	18.4	27,954	0.07%
2021/08/05	35	52.88	48	52.50	51.60	-13	27,647	-0.05%
2021/08/04	186.1	51.97	194.5	51.91	52.10	-8.4	27,390	-0.03%	大買/大賣/
2021/08/03	101.5	50.96	74	50.38	50.00	27.5	26,617	0.10%	大買/
2021/08/02	32	51.06	46	51.11	51.20	-14	26,334	-0.05%
2021/07/30	89	50.29	63.2	50.32	49.30	25.8	25,659	0.10%
2021/07/29	325.4	49.88	341.3	49.95	48.35	-15.9	24,635	-0.06%	大買/大賣/
2021/07/28	139.3	50.29	108	50.66	48.35	31.3	23,531	0.13%	大買/大賣/
2021/07/27	56	52.48	75	53.01	53.70	-19	22,725	-0.08%
2021/07/26	41	47.64	90.2	47.99	48.90	-49.2	22,499	-0.22%
2021/07/23	131.2	47.23	85	46.71	45.50	46.2	21,927	0.21%	大買/
2021/07/22	83	43.90	132.2	43.72	45.85	-49.2	20,763	-0.24%	大賣/
2021/07/21	196	40.89	187.5	40.71	41.70	8.5	19,908	0.04%	大買/大賣/
2021/07/20	65	38.28	129	38.29	37.95	-64	19,913	-0.32%	大賣/
2021/07/19	50	38.15	97.1	38.12	37.65	-47.1	19,397	-0.24%
2021/07/16	112.1	38.82	71.2	39.04	38.20	40.9	19,134	0.21%	大買/
2021/07/15	209.1	36.57	218.2	37.23	38.10	-9	18,300	-0.05%	大買/大賣/
2021/07/14	27.5	33.04	28.5	34.62	35.75	-1	16,131	-0.01%
2021/07/13	18.3	34.43	15	34.05	32.50	3.3	15,611	0.02%
2021/07/12	40.2	34.35	29	34.75	33.40	11.2	15,289	0.07%
2021/07/09	19	33.71	3.2	34.09	34.00	15.8	14,899	0.11%
2021/07/08	73	35.10	4	34.50	34.00	69	14,827	0.47%
2021/07/07	156.3	34.97	157.7	34.83	35.10	-1.4	14,547	-0.01%	大買/大賣/
2021/07/06	182.1	34.45	155.5	34.21	34.70	26.6	13,853	0.19%	大買/大賣/
2021/07/05	77	30.90	34.1	30.96	31.90	42.9	12,818	0.34%
2021/07/02	10.1	28.65	0.1	28.85	29.00	10	12,647	0.08%
2021/07/01	7	29.36	6	28.71	28.30	1	12,890	0.01%
2021/06/30	5.1	28.95	9	28.51	28.90	-4	12,945	-0.03%
2021/06/29	15.1	28.95	9	28.62	28.60	6.1	13,017	0.05%
2021/06/28	63	27.55	69.1	27.93	29.25	-6.1	12,711	-0.05%
2021/06/25	15.1	26.79	3.3	26.52	26.60	11.8	12,251	0.10%
2021/06/24	1	25.80	5	25.80	25.65	-4	12,114	-0.03%
2021/06/23	8.3	26.28	9.3	26.38	25.95	-1	12,149	-0.01%
2021/06/22	0	0.00	14	25.43	25.10	-14	12,156	-0.12%
2021/06/21	11.3	26.20	1	26.34	25.70	10.3	12,131	0.08%
2021/06/17	0	0.00	3	26.78	27.00	-3	12,184	-0.02%
2021/06/16	2	26.43	6	26.28	26.00	-4	12,135	-0.03%
2021/06/15	0	0.00	17.4	26.91	26.85	-17.4	12,105	-0.14%
2021/06/11	10	26.52	4	26.70	26.45	6	12,121	0.05%
2021/06/10	17.2	26.84	1	27.20	26.25	16.2	12,153	0.13%
2021/06/09	6	26.73	6.1	26.78	26.95	-0.1	12,165	0.00%
2021/06/08	5	26.15	4	26.24	26.40	1	11,988	0.01%
2021/06/07	9.1	26.12	9	26.13	25.85	0.1	11,947	0.00%
2021/06/04	0	0.00	8	26.03	26.10	-8	11,855	-0.07%
2021/06/03	19	26.12	23	26.20	25.95	-4	11,841	-0.03%
2021/06/02	5	25.84	2	26.15	25.55	3	11,831	0.03%
2021/06/01	11	26.46	14	26.49	26.20	-3	11,793	-0.03%
2021/05/31	10	25.87	5	26.29	26.50	5	11,751	0.04%
2021/05/28	1	24.52	11	25.16	25.55	-10	11,981	-0.08%
2021/05/27	2	24.20	3	23.95	24.30	-1	11,942	-0.01%
2021/05/26	1	24.15	12	23.84	23.75	-11	11,945	-0.09%
2021/05/25	21	24.06	21	23.98	23.60	0	11,982	0.00%
2021/05/24	12	23.45	33	23.06	23.25	-21	12,050	-0.17%
2021/05/21	1	21.75	5	21.99	21.95	-4	11,999	-0.03%
2021/05/20	11	22.06	0	0.00	21.35	11	12,096	0.09%
2021/05/19	2	22.05	5.1	22.36	22.10	-3.1	12,097	-0.03%
2021/05/18	11.1	21.22	2.1	21.78	21.80	9	12,151	0.07%
2021/05/17	0	0.00	5	20.75	19.90	-5	12,151	-0.04%
2021/05/14	0	0.00	3	22.22	22.10	-3	12,055	-0.02%
2021/05/13	3	21.37	2	21.95	22.50	1	11,986	0.01%
2021/05/12	4	23.73	2	24.70	22.75	2	11,919	0.02%
2021/05/11	12	25.67	2	25.48	25.25	10	11,737	0.09%
2021/05/10	6	28.67	19	27.69	27.80	-13	11,608	-0.11%
2021/05/07	4	26.24	26	26.47	27.20	-22	11,453	-0.19%
2021/05/06	8	25.69	3	26.15	25.60	5	11,383	0.04%
2021/05/05	21	26.02	9	25.74	25.00	12	11,293	0.11%
2021/05/04	5	26.54	10	26.67	26.20	-5	11,135	-0.04%
2021/05/03	27	30.46	9	29.24	28.85	18	10,869	0.17%
2021/04/29	42.2	31.47	49	31.11	30.60	-6.8	10,593	-0.06%
2021/04/28	42	31.51	34.5	32.08	31.80	7.5	10,243	0.07%
2021/04/27	80	30.68	85.5	30.88	30.55	-5.5	9,693	-0.06%
2021/04/26	80	29.31	60.6	29.38	29.75	19.4	8,976	0.22%
2021/04/23	17	26.83	48	26.97	27.05	-31	8,051	-0.38%
2021/04/22	25	25.96	2	25.30	25.20	23	7,897	0.29%
2021/04/21	7	26.15	17	26.57	26.75	-10	7,743	-0.13%
2021/04/20	1	26.15	2	26.05	25.65	-1	7,542	-0.01%
2021/04/19	7	24.77	4	24.89	24.90	3	7,507	0.04%
2021/04/16	2	25.15	0	0.00	24.90	2	7,506	0.03%
2021/04/15	1	25.00	1	25.25	25.20	0	7,505	0.00%
2021/04/14	10	25.33	20	25.05	24.65	-10	7,507	-0.13%
2021/04/13	15.1	27.70	2	27.40	25.65	13.1	7,429	0.18%
2021/04/12	25	28.31	34	27.95	27.60	-9	7,244	-0.12%
2021/04/09	74	27.46	69	27.94	27.35	5	7,006	0.07%
2021/04/08	39	26.30	45	26.18	26.10	-6	6,539	-0.09%
2021/04/07	31	25.03	40.1	25.34	26.90	-9.1	6,411	-0.14%
2021/04/06	22	24.47	3	24.65	24.55	19	6,453	0.29%
2021/04/01	3.1	23.57	15	23.99	24.40	-12	6,650	-0.18%
2021/03/31	22	23.31	2	23.45	23.05	20	6,498	0.31%
2021/03/30	1	22.70	1	22.75	22.70	0	6,570	0.00%
2021/03/29	4	22.40	3	22.57	22.40	1	6,634	0.02%
2021/03/26	5	22.41	0	0.00	22.40	5	6,809	0.07%
2021/03/25	4	22.93	0	0.00	22.75	4	6,999	0.06%
2021/03/24	3	23.58	1	23.60	23.30	2	7,068	0.03%
2021/03/23	6	24.16	4	24.14	23.70	2	7,298	0.03%
2021/03/22	4	23.90	10	24.01	23.80	-6	7,206	-0.08%
2021/03/19	1	23.65	5	23.66	23.75	-4	7,246	-0.06%
2021/03/18	6	23.86	2	23.88	23.60	4	7,317	0.05%
2021/03/17	7	23.97	3	23.78	23.60	4	7,592	0.05%
2021/03/16	6	23.59	7	23.62	23.60	-1	7,732	-0.01%
2021/03/15	3	24.18	6	23.63	24.20	-3	7,843	-0.04%
2021/03/12	1	22.40	1	22.80	22.35	0	8,293	0.00%
2021/03/11	0	0.00	6	22.40	22.50	-6	8,751	-0.07%
2021/03/10	1	22.10	2	22.48	22.00	-1	8,925	-0.01%
2021/03/09	4	22.13	1.2	22.09	22.05	2.8	9,104	0.03%
2021/03/08	3	22.89	6	22.21	22.00	-3	9,446	-0.03%
2021/03/04	5	23.20	0	0.00	22.80	5	10,065	0.05%
2021/03/03	3	23.63	2	24.70	23.15	1	10,324	0.01%
2021/03/02	0	0.00	0.1	25.30	25.30	-0.1	10,218	0.00%
2021/02/25	4	24.13	5	23.65	23.55	-1	10,884	-0.01%
2021/02/24	2	24.38	5	24.47	24.25	-3	10,966	-0.03%
2021/02/23	1	23.40	2	23.40	23.40	-1	10,839	-0.01%
2021/02/22	1	23.80	1	23.55	23.90	0	10,788	0.00%
2021/02/19	0	0.00	13	23.01	23.10	-13	10,673	-0.12%
2021/02/18	8	22.84	4.2	22.76	22.85	3.8	10,663	0.04%
2021/02/17	5	22.12	1.1	22.26	22.45	3.9	10,550	0.04%
2021/02/03	2	21.35	1	21.05	21.05	1	10,451	0.01%
2021/02/02	4	20.85	4	20.55	20.60	0	10,454	0.00%
2021/01/25	0	0.00	5	21.06	21.50	-5	10,372	-0.05%
2021/01/22	0	0.00	5	20.95	21.25	-5	10,346	-0.05%
2021/01/21	0	0.00	1	20.75	20.85	-1	10,308	-0.01%
2021/01/20	3	21.10	2	21.25	21.00	1	10,282	0.01%
2021/01/19	5	22.09	1.2	22.38	22.00	3.8	10,310	0.04%
2021/01/18	0	0.00	19	20.96	21.50	-19	10,283	-0.18%
2021/01/15	8	22.17	4	22.31	21.90	4	10,273	0.04%
2021/01/14	4	23.04	0	0.00	23.25	4	10,208	0.04%
2021/01/13	4	22.36	10	22.48	22.65	-6	10,221	-0.06%
2021/01/12	5	22.19	0	0.00	21.75	5	10,497	0.05%
2021/01/11	12	22.07	6	22.27	22.80	6	10,476	0.06%
2021/01/08	3	22.82	6	22.69	22.50	-3	10,420	-0.03%
2021/01/07	4	23.13	6	22.83	23.00	-2	10,327	-0.02%
2021/01/06	8	22.59	9	22.78	22.75	-1	10,263	-0.01%
2021/01/05	5	23.80	6	23.77	23.70	-1	10,140	-0.01%
2021/01/04	12	24.25	21	24.18	24.00	-9	10,074	-0.09%
2020/12/31	8	24.33	5	24.21	24.40	3	9,957	0.03%
2020/12/30	4	25.28	16	25.13	25.10	-12	9,864	-0.12%
2020/12/29	19	25.73	11	25.50	25.00	8	9,700	0.08%
2020/12/28	4	25.33	28.2	25.74	27.10	-24.2	9,191	-0.26%
2020/12/25	9	24.68	5	24.93	24.65	4	8,791	0.05%
2020/12/24	10	25.01	5	25.02	24.60	5	8,713	0.06%
2020/12/23	16	24.01	5	24.06	24.35	11	8,513	0.13%
2020/12/22	14	24.76	5.2	24.85	23.55	8.8	8,524	0.10%
2020/12/21	28	24.53	14	25.22	24.55	14	8,407	0.17%
2020/12/18	43	24.51	35	24.51	24.25	8	8,315	0.10%
2020/12/17	26	23.88	24	24.10	23.60	2	8,165	0.02%
2020/12/15	1	23.30	1	22.75	22.75	0	7,936	0.00%
2020/12/14	0	0.00	9	24.17	23.85	-9	7,872	-0.11%
2020/12/11	10	24.44	33	24.65	24.30	-23	7,860	-0.29%
2020/12/10	6	22.70	7	23.55	23.50	-1	7,593	-0.01%
2020/12/09	4	24.69	15.5	24.62	24.65	-11.5	7,409	-0.16%
2020/12/08	109	25.30	124.6	25.36	25.30	-15.6	7,259	-0.22%	大買/大賣/
2020/12/07	23	24.12	39	24.23	24.50	-16	6,682	-0.24%
2020/12/04	15	21.27	3.9	21.76	22.30	11.1	6,248	0.18%
2020/12/03	3	21.17	2.9	21.07	20.30	0.1	6,111	0.00%
2020/12/02	15	21.81	10	21.57	21.45	5	6,069	0.08%
2020/12/01	5	21.21	1	21.30	21.40	4	6,135	0.07%
2020/11/30	4	20.46	6	20.20	20.20	-2	5,683	-0.04%
2020/11/27	5	19.44	7	19.79	19.95	-2	5,517	-0.04%
2020/11/26	1	18.75	23	18.29	19.10	-22	5,195	-0.42%
2020/11/25	1	18.35	15	18.08	18.15	-14	4,977	-0.28%
2020/11/24	43	19.03	14	19.23	18.45	29	4,843	0.60%
2020/11/23	1	18.00	5	18.85	19.00	-4	4,156	-0.10%
2020/11/20	9	16.94	19	17.34	17.30	-10	3,988	-0.25%
2020/11/19	0	0.00	1	16.60	16.55	-1	3,931	-0.03%
2020/11/17	15	16.56	2	16.73	16.50	13	4,041	0.32%
2020/11/16	2	16.75	3	16.70	16.60	-1	4,140	-0.02%
2020/11/13	5	16.60	5	16.50	16.45	0	4,152	0.00%
2020/11/10	3	17.05	21	16.81	16.75	-18	4,182	-0.43%
2020/11/09	2	17.53	13	17.48	17.45	-11	4,150	-0.27%
2020/11/06	30	17.60	1	17.25	17.60	29	4,154	0.70%
2020/11/05	1	17.15	0	0.00	17.05	1	4,090	0.02%
2020/10/27	0	0.00	0.5	18.20	17.70	-0.5	4,427	-0.01%
2020/10/26	0	0.00	1	18.95	18.95	-1	4,387	-0.02%
2020/10/23	2	19.13	6	18.93	18.90	-4	4,402	-0.09%
2020/10/22	4	18.70	2	19.25	18.35	2	4,398	0.05%
2020/10/21	12	19.22	6	18.98	19.00	6	4,391	0.14%
2020/10/20	25	20.27	13	20.19	19.85	12	4,334	0.28%
2020/10/19	5	17.65	5	17.80	19.05	0	4,077	0.00%
2020/10/16	0	0.00	1	17.45	17.35	-1	4,197	-0.02%
2020/10/14	0	0.00	1	17.25	17.65	-1	4,353	-0.02%
2020/10/12	0	0.00	1	17.00	17.15	-1	4,845	-0.02%
2020/10/06	0	0.00	0.5	17.20	17.30	-0.5	5,375	-0.01%
2020/09/30	1	16.65	1	16.60	16.45	0	5,467	0.00%
2020/09/29	4	15.65	8	16.65	15.55	-4	5,449	-0.07%
2020/09/28	1	17.30	0	0.00	17.05	1	5,473	0.02%
2020/09/16	19	9.43	2	9.85	9.41	17	5,542	0.31%
2020/09/15	11.1	9.90	0	0.00	9.69	11.1	5,444	0.20%
2020/09/14	1	9.98	5	10.15	10.15	-4	5,374	-0.07%
2020/09/11	2	9.48	21	9.59	9.50	-19	5,211	-0.36%
2020/09/09	0	0.00	2	9.97	9.99	-2	5,154	-0.04%
2020/09/08	7	10.09	2	10.20	9.98	5	5,201	0.10%
2020/09/07	6	10.12	2	10.35	10.05	4	5,180	0.08%
2020/09/04	4	10.05	4	10.18	10.25	0	5,126	0.00%
2020/09/03	2	10.35	4	10.33	10.25	-2	5,135	-0.04%
2020/09/02	3	10.20	2	10.30	10.15	1	5,144	0.02%
2020/09/01	0	0.00	1	10.25	10.05	-1	5,150	-0.02%
2020/08/31	14	10.19	16	10.20	10.05	-2	5,140	-0.04%
2020/08/28	4	10.35	6	10.43	10.30	-2	5,215	-0.04%
2020/08/27	20	10.47	22	10.69	10.25	-2	5,453	-0.04%
2020/08/26	22	11.13	5	10.88	10.60	17	5,289	0.32%
2020/08/20	2	9.70	4	9.20	9.22	-2	4,736	-0.04%
2020/08/19	2	10.00	11	9.95	9.94	-9	4,687	-0.19%
2020/08/18	3	9.86	2	9.91	9.87	1	4,663	0.02%
2020/08/17	0	0.00	3	9.92	9.94	-3	4,654	-0.06%
2020/08/13	1	9.90	0	0.00	9.86	1	4,635	0.02%
2020/08/12	26	9.93	4	9.96	10.10	22	4,617	0.48%
2020/08/11	2	10.20	5	10.36	10.40	-3	4,521	-0.07%
2020/08/10	2	9.56	0	0.00	9.46	2	4,401	0.05%
2020/08/06	2	9.86	2	9.92	9.74	0	4,390	0.00%
2020/08/05	3	9.85	2	9.89	9.85	1	4,378	0.02%
2020/08/04	4	9.82	3	9.90	9.77	1	4,363	0.02%
2020/08/03	3	9.80	0	0.00	9.77	3	4,362	0.07%
2020/07/31	2	9.99	2	10.10	9.97	0	4,350	0.00%
2020/07/29	1	9.76	0	0.00	9.82	1	4,343	0.02%
2020/07/28	2	9.99	2	9.68	9.51	0	4,339	0.00%
2020/07/27	0	0.00	3	10.10	10.10	-3	4,318	-0.07%
2020/07/23	6	11.45	1	11.00	11.05	5	4,198	0.12%
2020/07/22	0	0.00	1	10.90	11.00	-1	4,048	-0.02%
2020/07/21	4	10.00	2	10.20	10.60	2	3,991	0.05%
2020/07/20	13	9.54	4	9.67	10.10	9	3,962	0.23%
2020/07/17	0	0.00	1	9.95	9.95	-1	3,936	-0.03%
2020/07/16	0	0.00	3.2	10.33	10.35	-3.2	3,912	-0.08%
2020/07/15	0	0.00	6	10.35	10.25	-6	3,905	-0.15%
2020/07/14	0	0.00	1	10.90	10.60	-1	3,919	-0.03%
2020/07/13	5	9.66	33	9.97	11.45	-28	3,884	-0.72%
2020/07/10	3	10.65	0	0.00	10.65	3	3,708	0.08%
2020/07/09	4	12.55	0	0.00	11.80	4	3,645	0.11%
2020/07/08	8	13.16	42	13.73	13.10	-34	3,509	-0.97%
2020/07/06	0	0.00	2	11.40	11.40	-2	3,002	-0.07%
2020/07/03	2	9.85	6	10.33	10.40	-4	2,902	-0.14%
2020/07/02	0	0.00	14	9.40	9.47	-14	2,592	-0.54%
2020/06/24	0	0.00	2	7.96	7.96	-2	2,243	-0.09%
2020/06/23	0	0.00	1	8.10	8.37	-1	2,162	-0.05%
2020/06/22	0	0.00	3	7.62	7.61	-3	2,067	-0.15%
2020/06/19	4	7.86	2	7.83	7.73	2	2,072	0.10%
2020/06/18	13	7.86	0	0.00	7.84	13	2,045	0.64%
2020/06/16	1	8.00	10	7.98	7.99	-9	2,014	-0.45%
2020/06/15	2	7.46	0	0.00	8.10	2	1,981	0.10%
2020/06/11	0	0.00	2	7.51	7.50	-2	1,869	-0.11%
2020/06/10	0	0.00	8	7.97	7.90	-8	1,823	-0.44%
2020/06/09	0	0.00	10	8.25	8.20	-10	1,772	-0.56%
2020/06/08	2	8.11	3	8.08	8.37	-1	1,724	-0.06%
2020/06/05	3	8.19	50	8.00	8.04	-47	1,673	-2.81%
2020/06/04	12	8.10	52	8.23	8.19	-40	1,633	-2.45%
2020/06/03	124	8.23	2	7.90	8.25	122	1,531	7.97%	大買/鉅額交易
2020/05/28	0	0.00	1	6.16	6.15	-1	1,262	-0.08%
2020/05/26	0	0.00	2	6.10	6.08	-2	1,421	-0.14%
2020/05/25	0	0.00	4	6.07	6.10	-4	1,449	-0.28%
2020/05/22	0	0.00	3	6.22	6.22	-3	1,491	-0.20%
2020/05/21	0	0.00	2	6.21	6.23	-2	1,484	-0.13%
2020/05/20	0	0.00	5	6.22	6.20	-5	1,479	-0.34%
2020/05/19	0	0.00	2	6.15	6.17	-2	1,474	-0.14%
2020/05/14	1	6.40	0	0.00	6.14	1	1,430	0.07%
2020/05/12	2	6.78	0	0.00	6.73	2	1,399	0.14%
2020/05/08	0	0.00	10	6.64	6.65	-10	1,377	-0.73%
2020/05/07	0	0.00	6	6.58	6.55	-6	1,359	-0.44%
2020/04/30	0	0.00	0.7	6.65	6.70	-0.7	1,309	-0.05%
2020/04/28	0	0.00	1	6.19	6.20	-1	1,285	-0.08%
2020/04/23	0	0.00	1	6.11	6.08	-1	1,305	-0.08%
2020/04/17	3	6.65	0	0.00	6.53	3	1,265	0.24%
2020/04/16	0	0.00	5	6.18	6.49	-5	1,214	-0.41%
2020/04/15	9	5.82	0	0.00	5.90	9	1,172	0.77%
2020/04/08	0	0.00	10	5.41	5.58	-10	1,136	-0.88%
2020/04/01	5	5.21	0	0.00	5.12	5	1,183	0.42%
2020/03/27	5	4.97	0	0.00	5.00	5	1,218	0.41%
2020/03/26	0	0.00	5	5.06	5.05	-5	1,233	-0.41%
2020/03/25	0	0.00	4.2	5.01	5.01	-4.2	1,344	-0.31%
2020/03/19	0	0.00	68	4.19	4.14	-68	1,454	-4.68%
2020/03/13	0	0.00	20	5.06	5.08	-20	1,502	-1.33%
2020/03/12	0	0.00	2	5.62	5.55	-2	1,487	-0.13%
2020/03/10	2	6.25	0	0.00	6.25	2	1,484	0.13%
2020/03/09	8	6.01	0	0.00	5.74	8	1,484	0.54%
2020/03/05	2	6.57	0	0.00	6.57	2	1,445	0.14%
2020/03/04	5	6.58	0	0.00	6.57	5	1,436	0.35%
2020/03/03	6	6.80	0	0.00	6.75	6	1,419	0.42%
2020/03/02	17	6.65	0	0.00	6.70	17	1,393	1.22%
2020/02/27	1	7.05	0	0.00	7.06	1	1,355	0.07%
2020/02/26	8	7.46	0	0.00	7.46	8	1,243	0.64%
2020/02/25	7	8.28	0	0.00	8.28	7	1,221	0.57%
2020/02/19	1	9.10	0	0.00	9.18	1	1,171	0.09%
2020/02/14	0	0.00	8	9.19	9.21	-8	1,172	-0.68%
2020/02/11	0	0.00	1	9.14	9.14	-1	1,176	-0.09%
2020/02/07	0	0.00	13	9.21	9.18	-13	1,177	-1.10%
2020/02/06	0	0.00	6.2	9.30	9.37	-6.2	1,175	-0.53%
2020/02/05	0	0.00	4	9.17	9.18	-4	1,178	-0.34%
2020/01/31	10	9.00	0	0.00	9.31	10	1,172	0.85%
2020/01/30	17	9.50	0	0.00	9.27	17	1,172	1.45%
2020/01/07	0	0.00	5	10.30	10.45	-5	1,195	-0.42%
2020/01/06	0	0.00	5	10.50	10.50	-5	1,187	-0.42%
2019/12/27	0	0.00	5	10.55	10.60	-5	1,087	-0.46%
2019/12/26	0	0.00	4	10.33	10.30	-4	1,070	-0.37%
2019/12/24	0	0.00	10	10.65	10.65	-10	1,032	-0.97%
2019/12/23	0	0.00	20	10.70	10.70	-20	1,024	-1.95%
2019/12/20	14	10.93	20	10.98	10.85	-6	992	-0.60%
2019/12/19	21	10.65	0	0.00	10.65	21	869	2.42%
2019/12/18	0	0.00	1	10.10	10.45	-1	815	-0.12%
2019/12/17	1	10.45	0	0.00	10.40	1	782	0.13%
2019/12/13	0	0.00	3	9.81	9.80	-3	714	-0.42%
2019/12/09	6	9.47	0	0.00	9.47	6	639	0.94%
2019/12/06	0	0.00	2	9.50	9.49	-2	643	-0.31%
2019/12/05	0	0.00	2	9.67	9.69	-2	635	-0.31%
2019/12/04	0	0.00	4	9.56	9.57	-4	641	-0.62%
2019/11/29	0	0.00	2	9.35	9.30	-2	643	-0.31%
2019/11/22	4	8.96	0	0.00	8.98	4	605	0.66%
2019/11/21	0	0.00	1	9.07	9.07	-1	592	-0.17%
2019/11/20	0	0.00	1	9.15	9.15	-1	590	-0.17%
2019/11/08	0	0.00	5	9.39	9.46	-5	576	-0.87%
2019/11/07	5	9.39	0	0.00	9.42	5	580	0.86%
2019/11/05	10	9.48	0	0.00	9.48	10	578	1.73%
2019/11/04	0	0.00	2	9.38	9.38	-2	581	-0.34%
2019/10/28	4	9.49	0	0.00	9.50	4	569	0.70%
2019/10/07	5	10.40	0	0.00	10.35	5	775	0.64%
2019/09/19	0	0.00	20	10.80	10.70	-20	849	-2.35%
2019/07/30	2	11.15	0	0.00	11.15	2	1,302	0.15%
2019/07/26	5	11.60	0	0.00	11.55	5	1,278	0.39%
2019/07/25	3	11.93	0	0.00	11.80	3	1,249	0.24%
2019/07/24	0	0.00	12	11.58	11.60	-12	1,163	-1.03%
2019/07/22	0	0.00	3	11.25	11.20	-3	1,125	-0.27%
2019/07/19	3	11.30	0	0.00	11.35	3	1,120	0.27%
2019/07/10	0	0.00	3	10.92	10.85	-3	1,075	-0.28%
2019/07/03	0	0.00	1	11.00	11.00	-1	1,099	-0.09%
2019/07/02	0	0.00	3	10.97	11.00	-3	1,097	-0.27%
2019/07/01	2	10.80	0	0.00	10.85	2	1,094	0.18%
2019/06/27	2	10.60	0	0.00	10.75	2	1,061	0.19%
2019/06/20	0	0.00	2	10.80	10.65	-2	1,065	-0.19%
2019/06/11	0	0.00	5	11.20	10.80	-5	1,067	-0.47%
2019/06/04	2	11.65	0	0.00	11.50	2	1,014	0.20%
2019/06/03	0	0.00	3	11.80	11.85	-3	996	-0.30%
2019/05/31	0	0.00	4	10.83	11.45	-4	921	-0.43%
2019/05/28	5	10.62	2	10.90	10.60	3	896	0.33%
2019/05/27	2	10.75	0	0.00	10.70	2	896	0.22%
2019/05/24	2	10.85	12	10.83	11.05	-10	913	-1.10%
2019/05/23	2	10.90	2	11.20	11.05	0	991	0.00%
2019/05/22	12	11.00	6	11.00	11.00	6	908	0.66%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/20	0	0.00	2	9.10	9.13	-2	798	-0.25%
2019/04/26	5	9.96	0	0.00	9.99	5	779	0.64%
2019/04/24	2	10.00	2	10.10	10.05	0	770	0.00%
2019/04/23	2	10.00	0	0.00	10.00	2	767	0.26%
2019/04/22	2	10.05	0	0.00	10.10	2	760	0.26%
2019/04/19	2	10.10	0	0.00	10.20	2	757	0.26%
2019/04/17	0	0.00	3	10.27	10.60	-3	731	-0.41%
2019/04/16	2	9.99	2	10.10	10.05	0	697	0.00%
2019/04/15	2	9.98	0	0.00	9.99	2	688	0.29%
2019/04/12	1	9.97	2	10.05	10.00	-1	686	-0.15%
2019/03/26	1	10.25	0	0.00	10.25	1	723	0.14%
2019/03/22	5	10.25	0	0.00	10.25	5	762	0.66%
2019/03/21	0	0.00	1	10.45	10.50	-1	774	-0.13%
2019/03/20	0	0.00	4	10.53	10.60	-4	778	-0.51%
2019/03/19	0	0.00	1	10.55	10.65	-1	777	-0.13%
2019/03/14	0	0.00	20	10.80	10.75	-20	764	-2.62%
2019/02/26	5	11.05	0	0.00	11.05	5	724	0.69%
2019/02/25	3	11.20	1	11.15	11.00	2	706	0.28%
2019/02/22	21	11.41	2	11.38	11.40	19	666	2.85%
2018/12/18	0	0.00	5	10.10	10.15	-5	489	-1.02%
2018/12/17	0	0.00	2	10.20	10.40	-2	484	-0.41%
2018/11/30	1	9.30	0	0.00	9.25	1	492	0.20%
2018/11/28	2	9.15	0	0.00	9.35	2	485	0.41%
2018/11/22	2	8.82	0	0.00	8.81	2	503	0.40%
2018/11/13	17	8.60	0	0.00	8.51	17	532	3.19%
2018/11/08	7	8.91	3	8.88	8.87	4	566	0.71%
2018/10/30	7	8.13	0	0.00	8.15	7	681	1.03%
2018/10/26	7	8.00	0	0.00	8.03	7	744	0.94%
2018/10/25	2	8.06	0	0.00	8.07	2	774	0.26%
2018/10/24	10	8.78	0	0.00	8.81	10	766	1.30%
2018/10/05	5	10.85	0	0.00	10.80	5	1,014	0.49%
2018/10/03	2	11.25	0	0.00	11.30	2	1,012	0.20%
2018/09/28	0	0.00	2	11.40	11.40	-2	1,033	-0.19%
2018/09/21	0	0.00	14	11.55	11.65	-14	1,067	-1.31%
2018/09/20	2	11.30	3	11.42	11.45	-1	1,064	-0.09%
2018/09/19	0	0.00	2	11.45	11.45	-2	1,066	-0.19%
2018/09/18	2	11.30	3	11.30	11.30	-1	1,078	-0.09%
2018/09/14	0	0.00	51	11.41	11.50	-51	1,112	-4.59%
2018/09/13	3	11.43	1	11.40	11.40	2	1,115	0.18%
2018/09/12	2	11.35	0	0.00	11.30	2	1,123	0.18%
2018/09/11	0	0.00	2	11.45	11.50	-2	1,170	-0.17%
2018/09/10	2	11.80	17	11.60	11.60	-15	1,190	-1.26%
2018/09/07	1	12.55	9	12.56	12.35	-8	1,221	-0.65%
2018/09/06	0	0.00	1	12.40	12.55	-1	1,217	-0.08%
2018/09/05	0	0.00	2	12.30	12.25	-2	1,231	-0.16%
2018/09/04	1	12.30	0	0.00	12.30	1	1,260	0.08%
2018/09/03	1	12.20	0	0.00	12.20	1	1,302	0.08%
2018/08/21	0	0.00	1	12.45	12.30	-1	2,321	-0.04%
2018/08/14	5	12.35	0	0.00	12.55	5	2,643	0.19%
2018/08/13	6	12.13	0	0.00	12.30	6	2,638	0.23%
2018/08/10	18	13.08	10	13.50	12.90	8	2,604	0.31%
2018/08/09	0	0.00	1	13.60	13.65	-1	2,580	-0.04%
2018/08/08	1	13.70	1	13.60	13.60	0	2,603	0.00%
2018/08/07	2	13.90	0	0.00	13.90	2	2,608	0.08%
2018/08/06	0	0.00	1	13.80	13.85	-1	2,600	-0.04%
2018/08/03	0	0.00	4	13.90	13.80	-4	2,614	-0.15%
2018/08/02	53	14.52	5	14.10	13.90	48	2,625	1.83%
2018/08/01	0	0.00	22	13.40	14.35	-22	2,596	-0.85%
2018/07/31	1	13.25	0	0.00	13.25	1	2,561	0.04%
2018/07/30	5	13.30	1	13.60	13.30	4	2,560	0.16%
2018/07/24	0	0.00	7	13.50	13.85	-7	2,533	-0.28%
2018/07/23	1	13.70	8	13.45	13.45	-7	2,531	-0.28%
2018/07/20	0	0.00	0.2	13.75	13.80	-0.2	2,530	-0.01%
2018/07/19	0	0.00	19	13.89	13.90	-19	2,515	-0.76%
2018/07/18	0	0.00	61	14.14	14.05	-61	2,508	-2.43%
2018/07/17	3	14.12	20	14.40	14.00	-17	2,504	-0.68%
2018/07/16	50	14.75	0	0.00	14.60	50	2,467	2.03%
2018/07/13	0	0.00	10	13.20	13.45	-10	2,337	-0.43%
2018/07/12	2	12.20	0	0.00	12.25	2	2,322	0.09%
2018/07/06	0	0.00	0.1	12.30	12.30	-0.1	2,349	-0.01%
2018/07/05	19	12.43	2	12.40	12.35	17	2,339	0.73%
2018/07/04	8	12.63	0	12.60	12.65	8	2,348	0.34%
2018/06/26	5	12.75	0	0.00	13.05	5	2,357	0.21%
2018/06/25	6	13.15	2	13.30	13.10	4	2,345	0.17%
2018/06/21	14	13.53	0	0.00	13.60	14	2,346	0.60%
2018/06/20	0	0.00	1	13.60	13.60	-1	2,352	-0.04%
2018/06/19	1	14.60	0	0.00	14.30	1	2,312	0.04%
2018/06/15	0	0.00	5	14.80	14.80	-5	2,293	-0.22%
2018/06/13	3	14.45	0	0.00	14.00	3	2,246	0.13%
2018/06/12	2	14.30	0	0.00	14.20	2	2,234	0.09%
2018/06/11	0	0.00	1	14.10	14.10	-1	2,217	-0.05%
2018/06/08	4	14.66	0	0.00	14.60	4	2,191	0.18%
2018/06/07	24	14.96	0	0.00	14.80	24	2,186	1.10%
2018/06/05	0	0.00	2	14.50	14.70	-2	2,088	-0.10%
2018/06/04	15	14.80	12	14.81	14.70	3	2,062	0.15%
2018/06/01	5	14.45	10	14.45	14.30	-5	2,029	-0.25%
2018/05/31	2	14.70	0	0.00	14.70	2	1,961	0.10%
2018/05/30	30	15.00	7	15.25	15.35	23	1,847	1.24%
2018/05/29	15	14.95	14	15.64	15.70	1	1,679	0.06%
2018/05/28	70	13.12	21	13.37	14.30	49	1,306	3.75%
2018/05/25	40	13.13	23	12.95	13.05	17	1,166	1.46%
2018/05/24	44	12.32	0	0.00	12.20	44	1,082	4.06%
2018/05/23	40	12.36	0	0.00	12.30	40	1,086	3.68%
2018/05/22	0	0.00	3	12.03	12.65	-3	1,056	-0.28%
2018/05/21	2	11.60	4	11.73	11.60	-2	1,016	-0.20%
2018/05/18	2	11.50	3	11.55	11.50	-1	1,036	-0.10%
2018/05/17	2	11.65	0	0.00	11.60	2	1,054	0.19%
2018/05/16	5	11.65	11	11.76	11.80	-6	1,059	-0.56%
2018/05/15	2	11.35	2	11.60	11.55	0	1,050	0.00%
2018/05/11	2	11.40	12	11.43	11.50	-10	1,137	-0.88%
2018/05/10	2	11.30	3	11.70	11.60	-1	1,137	-0.09%
2018/05/09	0	0.00	22	11.04	11.55	-22	1,135	-1.94%
2018/05/07	20	10.70	0	0.00	10.75	20	1,194	1.67%
2018/04/23	5	11.30	0	0.00	11.15	5	1,660	0.30%
2018/04/20	2	11.45	2	11.55	11.50	0	1,725	0.00%
2018/04/17	4	11.75	2	12.00	11.40	2	1,764	0.11%
2018/04/16	2	11.80	0	0.00	11.80	2	1,784	0.11%
2018/04/12	0	0.00	2	11.90	11.90	-2	1,888	-0.11%
2018/04/11	20	11.75	0	0.00	11.75	20	1,974	1.01%
2018/04/10	2	11.75	2	11.90	11.80	0	2,199	0.00%
2018/04/09	2	11.80	2	11.95	11.80	0	2,226	0.00%
2018/04/03	2	11.75	1	11.90	11.95	1	2,253	0.04%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/26	1	12.30	0	0.00	12.45	1	2,836	0.04%
2018/03/22	1	12.90	3	13.00	12.90	-2	2,825	-0.07%
2018/03/21	0	0.00	0.5	13.00	13.10	-0.5	2,822	-0.02%
2018/03/19	3	13.05	0	0.00	12.95	3	2,843	0.11%
2018/03/16	1	12.90	0	0.00	12.90	1	2,854	0.04%
2018/03/12	20	12.85	0	0.00	12.80	20	2,938	0.68%
2018/02/27	0	0.00	8	13.65	13.45	-8	3,354	-0.24%
2018/02/07	8	13.95	0	0.00	13.95	8	3,590	0.22%
2018/02/06	1	13.55	10	14.40	13.60	-9	3,657	-0.25%
2018/02/05	1	14.85	10	14.75	14.95	-9	3,698	-0.24%
2018/01/30	3	15.80	0	0.00	15.70	3	3,919	0.08%
2018/01/29	20	15.85	24	15.97	16.15	-4	3,953	-0.10%
2018/01/26	19	15.73	13	15.70	15.55	6	3,923	0.15%
2018/01/24	1	15.45	0	0.00	15.45	1	4,103	0.02%
2018/01/23	23	16.13	0	0.00	15.85	23	4,214	0.55%
2018/01/22	2	15.15	4	15.70	15.90	-2	4,257	-0.05%
2018/01/19	2	15.30	0	0.00	15.20	2	4,505	0.04%
2018/01/17	0	0.00	2	15.80	15.75	-2	4,940	-0.04%
2018/01/16	12	15.70	2	16.15	15.95	10	4,929	0.20%
2018/01/11	1	15.45	0	0.00	15.40	1	5,006	0.02%
2018/01/10	4	15.23	0	0.00	15.15	4	5,052	0.08%
2018/01/09	0	0.00	20	15.35	15.35	-20	5,136	-0.39%
2018/01/04	2	16.50	7	16.72	16.80	-5	5,258	-0.10%
2018/01/02	15	15.67	2	15.45	15.45	13	5,017	0.26%