鈺創 (5351)-凱基-文心券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
51.1
漲跌
▼0.5
漲幅
-0.97%
成交量
3,670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

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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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
2024/05/31	0	0.00	10	51.20	51.10	-10	5,466	-0.18%
2024/05/27	0	0.00	40	51.57	52.90	-40	5,725	-0.70%
2024/05/23	10	51.70	0	0.00	50.80	10	6,042	0.17%
2024/05/22	7	52.17	9	51.90	51.70	-2	6,080	-0.03%
2024/05/21	0	0.00	1	49.95	50.90	-1	5,927	-0.02%
2024/05/20	22	50.09	2	50.50	49.45	20	5,953	0.34%
2024/05/17	22	50.00	220	49.91	49.85	-198	6,073	-3.26%	大賣/鉅額交易
2024/05/16	202	51.90	12	50.78	50.90	190	5,997	3.17%	大買/鉅額交易
2024/05/14	1	47.60	0	0.00	47.75	1	5,735	0.02%
2024/05/07	2	48.35	2	48.45	48.00	0	5,832	0.00%
2024/04/29	6	47.95	6	48.20	48.55	0	6,094	0.00%
2024/04/26	0	0.00	1	47.45	47.45	-1	6,198	-0.02%
2024/04/24	8	48.79	13	48.52	48.20	-5	6,378	-0.08%
2024/04/23	1	46.65	0	48.00	47.00	1	6,497	0.01%
2024/04/22	0	0.00	3	44.45	44.05	-3	6,937	-0.04%
2024/04/19	0	45.50	7	46.01	45.50	-7	7,481	-0.09%
2024/04/18	6	48.25	1	48.20	48.20	5	7,501	0.07%
2024/04/17	2	48.18	0	0.00	48.50	2	7,725	0.03%
2024/04/16	1.1	48.47	1	47.60	47.60	0.1	7,773	0.00%
2024/04/15	10	50.63	4	50.80	50.20	6	7,719	0.08%
2024/04/12	10	53.41	14	54.86	53.00	-4	7,663	-0.05%
2024/04/11	1	52.10	0	0.00	52.40	1	7,305	0.01%
2024/04/10	20	53.60	3.4	53.24	52.50	16.6	7,296	0.23%
2024/04/03	3	52.63	3	52.83	52.10	0	7,337	0.00%
2024/04/02	12	52.98	12	53.25	52.80	0	7,671	0.00%
2024/04/01	0	0.00	2	52.40	52.90	-2	7,783	-0.03%
2024/03/29	0	0.00	2	52.00	50.80	-2	7,734	-0.03%
2024/03/27	1	52.20	0	0.00	52.00	1	7,800	0.01%
2024/03/26	4	51.90	0	0.00	52.00	4	7,791	0.05%
2024/03/22	2	50.80	2	50.40	50.40	0	7,963	0.00%
2024/03/21	0	0.00	2.1	50.35	50.50	-2.1	8,142	-0.03%
2024/03/20	1	49.55	0	0.00	50.20	1	8,284	0.01%
2024/03/19	1	48.60	0	0.00	48.60	1	8,636	0.01%
2024/03/18	0	48.45	0	0.00	48.60	0	8,724	0.00%
2024/03/15	1	48.30	0	0.00	48.45	1	8,966	0.01%
2024/03/14	0	49.75	0	0.00	49.35	0	9,565	0.00%
2024/03/13	1	50.10	10	51.50	49.05	-9	10,178	-0.09%
2024/03/12	14.1	50.96	10	50.80	51.00	4.1	10,233	0.04%
2024/03/07	0	0.00	1.8	49.82	49.50	-1.8	10,625	-0.02%
2024/03/06	4	50.90	2	50.80	50.60	2	10,930	0.02%
2024/03/05	0	0.00	2	51.80	51.40	-2	11,163	-0.02%
2024/03/04	2	53.20	4	54.60	52.70	-2	11,588	-0.02%
2024/03/01	3	53.80	3	52.87	52.80	0	12,189	0.00%
2024/02/29	7	54.10	2	55.00	53.80	5	12,476	0.04%
2024/02/27	17	54.45	11	54.27	54.00	6	13,345	0.04%
2024/02/26	5	51.70	5	52.60	53.50	0	14,202	0.00%
2024/02/23	2	53.20	2	51.30	51.30	0	14,639	0.00%
2024/02/22	1	52.50	10	53.20	52.10	-9	15,525	-0.06%
2024/02/21	10	52.60	0	0.00	52.30	10	15,791	0.06%
2024/02/20	2	53.85	0	0.00	52.60	2	15,766	0.01%
2024/02/19	1	51.20	0	0.00	51.30	1	15,552	0.01%
2024/02/05	1	48.50	0	0.00	48.00	1	15,706	0.01%
2024/02/02	0	0.00	1	50.30	50.30	-1	15,581	-0.01%
2024/02/01	1	51.00	8	50.84	50.80	-7	15,532	-0.05%
2024/01/24	5	53.80	2	52.60	52.60	3	15,725	0.02%
2024/01/23	10	54.20	10	54.50	53.70	0	15,682	0.00%
2024/01/22	1	53.40	2	53.75	54.20	-1	15,614	-0.01%
2024/01/19	0	0.00	1	53.00	52.20	-1	15,520	-0.01%
2024/01/18	0.2	53.70	0	0.00	52.40	0.2	15,507	0.00%
2024/01/17	2.1	53.41	0	0.00	53.50	2.1	15,608	0.01%
2024/01/16	9	55.58	2	55.75	54.30	7	15,416	0.05%
2024/01/15	6	56.18	13.5	54.87	57.20	-7.5	14,896	-0.05%
2024/01/12	2	52.95	1.1	53.15	52.90	0.9	14,331	0.01%
2024/01/11	3	53.47	13	54.20	53.20	-10	14,254	-0.07%
2024/01/10	1	52.40	1	52.00	52.00	0	14,077	0.00%
2024/01/09	0	0.00	3	51.80	51.20	-3	14,025	-0.02%
2024/01/02	11	53.60	1	52.60	52.50	10	14,051	0.07%
2023/12/29	0	0.00	5	53.84	54.00	-5	13,970	-0.04%
2023/12/28	13	53.34	10	53.60	53.80	3	13,852	0.02%
2023/12/27	3.5	52.50	5	52.86	53.20	-1.5	13,525	-0.01%
2023/12/26	0	0.00	3	52.30	51.60	-3	13,390	-0.02%
2023/12/22	7	52.09	0	0.00	51.10	7	13,230	0.05%
2023/12/19	22	52.18	15	52.40	51.00	7	13,050	0.05%
2023/12/18	0.1	52.50	0	0.00	53.50	0.1	12,753	0.00%
2023/12/15	0	0.00	4	52.25	52.50	-4	12,512	-0.03%
2023/12/14	10	54.46	5	54.16	53.20	5	12,311	0.04%
2023/12/13	0	53.30	0	0.00	53.60	0	11,917	0.00%
2023/12/12	2	54.60	2	53.30	53.30	0	11,899	0.00%
2023/12/11	21	54.20	18	54.38	53.90	3	11,702	0.03%
2023/12/08	7	52.21	4	52.40	53.80	3	11,084	0.03%
2023/12/07	1	49.80	1	50.21	49.80	0	10,438	0.00%
2023/12/06	3	51.27	2	51.10	51.00	1	10,354	0.01%
2023/12/05	0	0.00	1	50.30	50.00	-1	10,287	-0.01%
2023/12/04	3	51.90	2	50.95	51.10	1	10,257	0.01%
2023/12/01	5	53.76	4	53.33	52.80	1	10,127	0.01%
2023/11/30	2	53.90	2	53.10	53.10	0	9,951	0.00%
2023/11/29	3.5	52.56	2	52.60	53.80	1.5	9,716	0.02%
2023/11/28	0	0.00	1	52.50	52.60	-1	9,245	-0.01%
2023/11/24	16	55.14	17	55.34	53.50	-1	8,249	-0.01%
2023/11/22	9	48.96	11.1	49.58	50.20	-2.1	5,951	-0.04%
2023/11/21	9	50.07	21	50.54	48.20	-12	5,352	-0.22%
2023/11/20	0	0.00	4.1	46.59	47.95	-4.1	4,382	-0.09%
2023/11/17	2	44.15	2	43.60	43.60	0	4,030	0.00%
2023/11/15	15	44.50	10.2	44.67	43.95	4.8	3,944	0.12%
2023/11/14	1	43.75	0	0.00	43.95	1	3,733	0.03%
2023/11/13	0	0.00	9.1	43.00	44.00	-9.1	3,665	-0.25%
2023/11/10	0	0.00	2	42.75	42.45	-2	3,600	-0.06%
2023/11/08	0	0.00	2	43.13	42.90	-2	3,588	-0.06%
2023/11/07	6	44.03	1	44.29	43.95	5	3,510	0.14%
2023/11/06	1	43.80	3	42.94	43.60	-2	3,345	-0.06%
2023/11/02	3	42.35	0	0.00	42.15	3	3,269	0.09%
2023/11/01	8	41.45	8	41.15	41.40	0	3,258	0.00%
2023/10/30	2	41.90	8	42.09	42.30	-6	3,253	-0.18%
2023/10/27	5	42.00	1	41.45	41.25	4	3,223	0.12%
2023/10/26	2	42.88	1	42.65	41.80	1	3,250	0.03%
2023/10/25	2	43.83	2	43.88	43.85	0	3,251	0.00%
2023/10/19	6	42.18	11	41.97	41.90	-5	3,520	-0.14%
2023/10/18	5	42.45	5	43.05	42.20	0	3,518	0.00%
2023/10/17	5	42.82	5	42.90	42.30	0	3,517	0.00%
2023/10/13	15	43.32	10	43.73	43.15	5	3,695	0.14%
2023/10/12	0	0.00	10	43.83	43.75	-10	3,758	-0.27%
2023/10/11	5	43.28	8	42.49	42.05	-3	3,735	-0.08%
2023/10/06	4	42.33	5.1	42.79	43.45	-1.1	3,671	-0.03%
2023/10/05	0	0.00	1	42.10	41.35	-1	3,598	-0.03%
2023/10/03	3	43.10	0	0.00	42.05	3	3,598	0.08%
2023/09/28	2	41.05	2	40.80	40.05	0	3,522	0.00%
2023/09/27	2	39.65	0	0.00	39.80	2	3,515	0.06%
2023/09/26	0	0.00	2	40.63	40.00	-2	3,531	-0.06%
2023/09/21	0	0.00	1	41.95	41.90	-1	3,526	-0.03%
2023/09/20	0	0.00	2	42.45	42.40	-2	3,521	-0.06%
2023/09/19	13	43.26	2	42.63	42.65	11	3,549	0.31%
2023/09/18	13	43.33	12	43.46	43.15	1	3,554	0.03%
2023/09/15	17	43.50	15.1	43.74	43.95	1.9	3,572	0.05%
2023/09/14	1	42.55	6	42.70	43.25	-5	3,515	-0.14%
2023/09/12	5	42.15	6	42.18	42.00	-1	3,582	-0.03%
2023/09/11	0	0.00	1	41.90	41.80	-1	3,617	-0.03%
2023/09/08	5	43.43	4	43.14	42.35	1	3,684	0.03%
2023/09/07	15	44.00	11	44.36	44.10	4	3,710	0.11%
2023/09/06	5	43.90	15	44.08	43.50	-10	3,614	-0.28%
2023/09/05	7	43.69	2	43.55	43.40	5	3,523	0.14%
2023/09/04	7	41.79	2	42.15	42.40	5	3,340	0.15%
2023/09/01	2	41.70	2	41.00	41.15	0	3,293	0.00%
2023/08/31	2	42.20	2	41.65	41.35	0	3,266	0.00%
2023/08/30	7	40.71	11	40.85	40.70	-4	3,207	-0.12%
2023/08/29	3	39.80	1	39.60	39.65	2	3,229	0.06%
2023/08/24	1	38.90	0	0.00	38.95	1	3,530	0.03%
2023/08/18	1	39.35	0	0.00	39.85	1	3,675	0.03%
2023/08/15	2	38.78	0	0.00	39.10	2	3,762	0.05%
2023/08/14	0.1	38.25	4	39.40	38.20	-4	3,789	-0.10%
2023/08/11	2	40.35	0	0.00	40.25	2	3,911	0.05%
2023/08/10	1	40.40	0	0.00	40.25	1	3,960	0.03%
2023/08/09	0	0.00	6	40.85	40.90	-6	3,957	-0.15%
2023/08/08	4	41.91	0	0.00	41.60	4	3,959	0.10%
2023/08/07	0	0.00	1	41.95	41.95	-1	3,956	-0.03%
2023/08/02	1	41.15	0	0.00	41.15	1	3,987	0.03%
2023/08/01	0	0.00	3	42.80	42.25	-3	3,964	-0.08%
2023/07/31	0	0.00	3	42.60	42.65	-3	3,998	-0.08%
2023/07/28	1	44.10	1	44.00	44.00	0	3,989	0.00%
2023/07/27	9	45.13	4	45.43	45.00	5	3,924	0.13%
2023/07/26	1	44.20	2	44.10	43.70	-1	3,610	-0.03%
2023/07/25	1	43.80	1	43.40	42.60	0	3,529	0.00%
2023/07/24	4	42.98	54	43.04	43.25	-50	3,515	-1.42%
2023/07/21	1	42.80	0	0.00	42.70	1	3,497	0.03%
2023/07/20	1	43.35	1	43.70	43.35	0	3,532	0.00%
2023/07/19	10	43.15	62	43.25	43.20	-52	3,479	-1.49%
2023/07/18	0	0.00	1	41.65	41.50	-1	3,366	-0.03%
2023/07/17	100	42.35	3	42.25	42.10	97	3,377	2.87%
2023/07/14	0	0.00	1	41.50	42.05	-1	3,321	-0.03%
2023/07/12	3	40.45	0	0.00	40.10	3	3,328	0.09%
2023/07/05	0	0.00	1	42.60	42.00	-1	4,029	-0.02%
2023/07/04	2	41.83	20	42.25	41.90	-18	4,106	-0.44%
2023/06/30	1	41.85	0	0.00	42.35	1	4,395	0.02%
2023/06/28	0	0.00	1	41.90	41.70	-1	4,534	-0.02%
2023/06/26	2	42.68	0	0.00	42.65	2	4,655	0.04%
2023/06/21	0	0.00	1	43.60	43.70	-1	4,823	-0.02%
2023/06/20	0	0.00	2	44.75	44.55	-2	5,025	-0.04%
2023/06/19	0	0.00	4	44.45	44.45	-4	5,051	-0.08%
2023/06/16	9	46.00	1	45.90	45.60	8	5,065	0.16%
2023/06/14	1	45.25	1	45.55	45.45	0	4,990	0.00%
2023/06/13	0	0.00	2	44.85	44.95	-2	4,966	-0.04%
2023/06/09	1	43.20	0	0.00	44.20	1	4,924	0.02%
2023/06/08	0	0.00	12	43.64	43.20	-12	4,968	-0.24%
2023/06/07	1	44.05	0	0.00	44.20	1	5,035	0.02%
2023/06/06	0	0.00	1	43.50	43.40	-1	5,144	-0.02%
2023/06/05	2	44.45	1	44.65	44.55	1	5,204	0.02%
2023/06/02	0	0.00	1	43.95	43.75	-1	5,230	-0.02%
2023/06/01	10	44.15	1	44.55	44.15	9	5,248	0.17%
2023/05/31	0	0.00	10	44.80	45.30	-10	5,333	-0.19%
2023/05/30	10	44.40	1	44.10	43.90	9	5,180	0.17%
2023/05/29	3	43.75	4	44.13	44.30	-1	5,156	-0.02%
2023/05/26	0	0.00	1	42.30	42.30	-1	5,175	-0.02%
2023/05/25	3	43.85	2	42.95	42.95	1	5,220	0.02%
2023/05/24	0	0.00	1	42.90	42.90	-1	5,232	-0.02%
2023/05/22	1	42.25	2	42.78	42.70	-1	5,305	-0.02%
2023/05/18	1	42.75	0	0.00	42.35	1	5,411	0.02%
2023/05/17	3	42.48	2	42.88	42.70	1	5,412	0.02%
2023/05/15	0	0.00	1	40.40	40.05	-1	5,302	-0.02%
2023/05/05	2	40.88	0	0.00	40.55	2	6,488	0.03%
2023/05/04	1	41.05	0	0.00	41.00	1	6,814	0.01%
2023/05/03	1	42.50	0	0.00	42.05	1	6,917	0.01%
2023/05/02	5	43.10	5	43.40	43.25	0	7,043	0.00%
2023/04/25	4	41.56	0	0.00	41.55	4	7,110	0.06%
2023/04/21	1	44.25	0	0.00	44.25	1	7,131	0.01%
2023/04/13	0	0.00	2	48.35	47.15	-2	7,464	-0.03%
2023/04/12	2	49.20	3	49.37	49.45	-1	7,295	-0.01%
2023/04/11	5	48.43	8	48.42	48.40	-3	7,151	-0.04%
2023/04/07	5	47.97	6.1	47.41	47.25	-1.1	7,124	-0.02%
2023/04/06	1	46.75	1	47.20	47.05	0	7,073	0.00%
2023/03/31	10	47.38	10	47.87	47.40	0	7,123	0.00%
2023/03/30	5	46.65	2	47.20	46.60	3	6,883	0.04%
2023/03/29	1	45.60	2	45.05	45.30	-1	6,775	-0.01%
2023/03/28	0	0.00	5	45.39	45.00	-5	6,792	-0.07%
2023/03/27	1	48.05	2	47.15	46.40	-1	6,758	-0.01%
2023/03/24	3	47.78	2	47.43	47.55	1	6,749	0.01%
2023/03/23	2	46.60	2	47.13	47.25	0	6,585	0.00%
2023/03/20	2	42.90	0	0.00	43.75	2	6,379	0.03%
2023/03/17	0	0.00	2	42.73	42.40	-2	6,415	-0.03%
2023/03/16	3	42.32	0	0.00	42.20	3	6,449	0.05%
2023/03/13	1	44.80	10.1	44.34	44.80	-9.1	6,666	-0.14%
2023/03/10	4	45.54	5	46.01	45.50	-1	6,818	-0.01%
2023/03/09	6	49.03	4	48.76	47.50	2	7,277	0.03%
2023/03/08	7	48.90	7	48.91	48.35	0	7,514	0.00%
2023/03/07	1	48.55	2	48.35	48.35	-1	7,530	-0.01%
2023/03/06	1	48.25	0	0.00	48.10	1	7,537	0.01%
2023/03/03	7	48.11	2	48.05	48.05	5	7,607	0.07%
2023/03/02	0	0.00	1	47.15	47.15	-1	7,653	-0.01%
2023/03/01	0	0.00	3	46.95	46.95	-3	7,783	-0.04%
2023/02/24	3	47.17	1	46.75	47.20	2	8,332	0.02%
2023/02/23	7	47.99	1	48.30	48.00	6	8,294	0.07%
2023/02/22	1	46.80	0	0.00	47.00	1	8,496	0.01%
2023/02/21	0	0.00	2	47.75	47.75	-2	8,597	-0.02%
2023/02/20	2	48.25	0	0.00	47.80	2	8,852	0.02%
2023/02/17	2.7	47.31	3	47.62	47.75	-0.3	8,914	0.00%
2023/02/16	1	47.30	14	46.95	47.70	-13	8,979	-0.14%
2023/02/15	2	45.80	0	0.00	45.85	2	9,173	0.02%
2023/02/14	4	46.85	0	0.00	46.40	4	9,329	0.04%
2023/02/09	0	0.00	1	47.40	47.40	-1	10,143	-0.01%
2023/02/08	6.9	48.65	6	48.96	48.25	0.9	10,137	0.01%
2023/02/07	0	0.00	2	48.20	48.05	-2	10,081	-0.02%
2023/02/06	15	47.59	11	47.86	48.00	4	10,100	0.04%
2023/02/03	65	48.76	66	48.89	48.00	-1	10,088	-0.01%
2023/02/02	2	47.40	14	46.82	46.95	-12	9,773	-0.12%
2023/02/01	4	45.61	4	45.94	44.85	0	9,861	0.00%
2023/01/31	16	44.01	13	43.90	45.10	3	10,004	0.03%
2023/01/30	1	42.85	1	43.65	43.55	0	9,899	0.00%
2023/01/17	2	41.58	0	0.00	41.55	2	9,854	0.02%
2023/01/13	0	0.00	1	43.35	42.15	-1	9,912	-0.01%
2023/01/11	0	0.00	2	43.60	43.40	-2	9,875	-0.02%
2023/01/10	1	44.60	1	44.40	43.20	0	9,870	0.00%
2023/01/09	2	44.00	4.2	43.54	43.10	-2.2	9,794	-0.02%
2023/01/06	10	42.65	10	42.95	42.75	0	9,753	0.00%
2023/01/05	8	42.41	5	42.68	42.80	3	9,746	0.03%
2023/01/04	8	41.83	5	41.94	41.95	3	9,646	0.03%
2023/01/03	1	40.70	2	39.55	40.85	-1	9,627	-0.01%
2022/12/30	4	39.74	1	39.50	39.50	3	9,640	0.03%
2022/12/29	2	40.00	0	0.00	40.05	2	9,685	0.02%
2022/12/28	7	42.30	11	42.48	41.05	-4	9,763	-0.04%
2022/12/27	0	0.00	1	41.40	41.10	-1	9,651	-0.01%
2022/12/26	4	40.95	2	41.00	40.95	2	9,696	0.02%
2022/12/23	4	40.36	6	40.13	40.70	-2	9,735	-0.02%
2022/12/22	0	0.00	6	39.20	39.20	-6	9,714	-0.06%
2022/12/21	6	38.98	0	0.00	38.80	6	9,754	0.06%
2022/12/19	5	40.18	0	0.00	40.55	5	9,824	0.05%
2022/12/16	1	40.00	4	40.08	40.10	-3	9,835	-0.03%
2022/12/15	10	41.95	10	42.20	41.80	0	9,794	0.00%
2022/12/14	3	41.83	0	0.00	41.95	3	9,811	0.03%
2022/12/13	1	42.40	0	0.00	41.20	1	9,820	0.01%
2022/12/12	1	42.15	1	41.75	41.70	0	9,859	0.00%
2022/12/09	0	0.00	1	42.80	42.70	-1	9,860	-0.01%
2022/12/07	2	42.98	2	43.30	42.80	0	9,854	0.00%
2022/12/06	3	45.68	12	45.49	44.75	-9	9,804	-0.09%
2022/12/05	4	46.59	4	47.08	46.50	0	9,717	0.00%
2022/12/02	7	46.21	16	46.49	46.25	-9	9,591	-0.09%
2022/12/01	27	46.10	18	46.84	45.20	9	9,427	0.10%
2022/11/30	27	44.44	26.1	44.62	45.30	0.9	8,980	0.01%
2022/11/29	2	43.00	3	43.50	43.55	-1	8,727	-0.01%
2022/11/28	1	42.85	0	0.00	42.70	1	8,702	0.01%
2022/11/25	2	43.30	3	43.18	42.90	-1	8,669	-0.01%
2022/11/24	4	42.58	9	43.58	43.90	-5	8,568	-0.06%
2022/11/23	1	42.05	0	0.00	42.25	1	8,440	0.01%
2022/11/22	4	43.55	5	42.19	41.65	-1	8,306	-0.01%
2022/11/21	10	40.60	10	40.90	40.45	0	7,793	0.00%
2022/11/18	7	41.84	4.1	40.80	40.60	2.9	7,794	0.04%
2022/11/17	23	40.27	13	40.47	40.40	10	7,570	0.13%
2022/11/16	4	39.95	15	40.34	40.60	-11	7,472	-0.15%
2022/11/15	10	39.45	5	38.60	39.15	5	7,217	0.07%
2022/11/14	1	39.75	0	0.00	39.45	1	7,152	0.01%
2022/11/11	2	39.98	2.1	40.16	38.95	-0.1	7,086	0.00%
2022/11/10	2	39.45	3	39.43	38.90	-1	6,848	-0.01%
2022/11/09	2	38.00	4	38.61	38.80	-2	6,755	-0.03%
2022/11/08	11	39.35	10	39.12	37.55	1	6,709	0.01%
2022/11/07	0	0.00	6	35.16	38.25	-6	6,292	-0.10%
2022/11/04	3	34.73	9	34.90	34.80	-6	6,173	-0.10%
2022/11/03	16	34.99	1	35.00	34.85	15	6,121	0.25%
2022/11/02	2	35.10	2	34.90	34.75	0	6,078	0.00%
2022/11/01	12	34.21	10	34.35	34.50	2	6,018	0.03%
2022/10/31	12	35.03	13	34.86	34.80	-1	5,902	-0.02%
2022/10/28	11	33.46	13	33.77	33.95	-2	5,566	-0.04%
2022/10/27	4	32.23	4.1	32.34	32.40	-0.1	5,176	0.00%
2022/10/24	0	32.00	0	0.00	31.85	0	4,995	0.00%
2022/10/21	12	31.54	10	30.50	30.50	2	5,021	0.04%
2022/10/20	0	0.00	0.1	31.94	31.70	-0.1	5,051	0.00%
2022/10/19	11	32.70	10	33.00	32.10	1	5,119	0.02%
2022/10/18	1	33.20	1	32.65	32.70	0	5,154	0.00%
2022/10/17	1	30.45	1	31.25	32.30	0	5,289	0.00%
2022/10/13	0	29.20	0	0.00	29.25	0	5,512	0.00%
2022/10/11	0	0.00	2	32.60	31.60	-2	5,475	-0.04%
2022/10/07	1	34.65	0	0.00	34.50	1	5,526	0.02%
2022/10/06	6	35.42	0	0.00	35.20	6	5,629	0.11%
2022/10/05	0	0.00	3	36.65	34.95	-3	5,636	-0.05%
2022/10/03	3	35.18	7	35.01	35.60	-4	5,559	-0.07%
2022/09/30	6	31.85	0	0.00	34.10	6	5,627	0.11%
2022/09/29	3	33.45	4	34.85	33.10	-1	5,738	-0.02%
2022/09/28	9	33.39	0	0.00	32.60	9	5,819	0.16%
2022/09/27	1	35.75	0	0.00	35.70	1	5,958	0.02%
2022/09/26	2	35.63	1	34.25	34.50	1	6,078	0.02%
2022/09/23	1	37.80	1	37.95	37.80	0	6,239	0.00%
2022/09/21	0	38.65	0	0.00	38.50	0	6,365	0.00%
2022/09/16	1	40.35	0	0.00	39.65	1	7,069	0.01%
2022/09/15	1	42.10	0	0.00	41.50	1	7,099	0.01%
2022/09/14	1	41.05	1	41.45	41.40	0	7,206	0.00%
2022/09/13	1	46.15	5	46.15	46.15	-4	7,262	-0.06%
2022/09/12	1	47.85	1	47.90	47.30	0	7,346	0.00%
2022/09/08	2	46.85	0	0.00	46.70	2	7,432	0.03%
2022/09/07	1	46.75	0	0.00	46.60	1	7,553	0.01%
2022/09/06	1	47.65	0	0.00	47.35	1	7,572	0.01%
2022/09/05	12	52.70	12	50.00	50.00	0	7,599	0.00%
2022/09/02	10	53.20	9	53.46	53.10	1	7,636	0.01%
2022/09/01	1	52.40	1	52.10	52.10	0	7,613	0.00%
2022/08/31	3	52.17	1	52.70	52.70	2	7,630	0.03%
2022/08/30	4	51.95	1	52.20	51.90	3	7,728	0.04%
2022/08/29	0	0.00	1	50.00	50.00	-1	7,732	-0.01%
2022/08/25	3	52.70	14	52.71	52.00	-11	8,220	-0.13%
2022/08/24	10	52.40	0	0.00	51.20	10	8,305	0.12%
2022/08/23	7	51.71	1	51.60	52.30	6	8,552	0.07%
2022/08/22	2	50.85	2	51.70	51.60	0	8,669	0.00%
2022/08/19	3	52.89	3	51.80	51.50	0	8,818	0.00%
2022/08/18	0	0.00	2	52.00	51.70	-2	8,915	-0.02%
2022/08/17	2	51.75	0	0.00	51.30	2	9,106	0.02%
2022/08/16	0	51.50	2	51.40	51.50	-2	9,326	-0.02%
2022/08/15	2	52.40	0	0.00	52.10	2	9,447	0.02%
2022/08/10	1	47.65	0	0.00	47.25	1	10,563	0.01%
2022/08/03	1	48.65	0	0.00	47.95	1	11,415	0.01%
2022/08/02	10	50.80	10	49.85	49.85	0	11,556	0.00%
2022/08/01	0	0.00	0.1	51.70	51.80	-0.1	11,645	0.00%
2022/07/29	1	51.30	0.1	51.70	51.30	0.9	11,832	0.01%
2022/07/28	1	52.60	2	50.90	50.50	-1	12,076	-0.01%
2022/07/27	0.1	50.70	1	51.10	51.80	-1	12,067	-0.01%
2022/07/25	0.1	54.10	0	0.00	53.10	0.1	12,159	0.00%
2022/07/22	11	54.58	12	55.06	53.50	-1	12,203	-0.01%
2022/07/21	2	53.25	7	53.66	54.60	-5	12,211	-0.04%
2022/07/20	5	53.06	2	53.95	52.80	3	12,141	0.02%
2022/07/19	2	51.30	1	51.40	51.20	1	12,121	0.01%
2022/07/18	1	51.80	2	51.85	51.60	-1	12,265	-0.01%
2022/07/15	1	50.00	1	50.50	50.90	0	12,369	0.00%
2022/07/14	4	51.30	4	49.34	49.85	0	12,392	0.00%
2022/07/13	2	48.45	0	0.00	47.30	2	12,370	0.02%
2022/07/12	1	46.45	1	46.65	46.40	0	12,471	0.00%
2022/07/08	15	50.61	15	50.97	50.20	0	12,660	0.00%
2022/07/07	4	50.28	2	50.20	49.85	2	12,593	0.02%
2022/07/06	0	0.00	4	48.11	47.05	-4	12,540	-0.03%
2022/07/05	9	50.40	6	49.62	49.85	3	12,587	0.02%
2022/07/04	3	49.28	0	0.00	48.70	3	12,456	0.02%
2022/07/01	2	52.00	2	50.40	49.50	0	12,473	0.00%
2022/06/30	3	56.43	2	56.00	55.00	1	12,261	0.01%
2022/06/29	1	57.70	1	57.90	57.90	0	12,205	0.00%
2022/06/28	3	60.67	3	60.03	59.30	0	12,197	0.00%
2022/06/27	9	62.22	10	62.33	61.60	-1	12,393	-0.01%
2022/06/24	3	59.13	10	58.61	59.30	-7	12,246	-0.06%
2022/06/23	1	57.09	0	0.00	55.80	1	12,032	0.01%
2022/06/22	12	58.36	0	0.00	56.30	12	12,226	0.10%
2022/06/21	5	59.62	4	59.48	59.70	1	12,337	0.01%
2022/06/20	2	59.70	0	0.00	57.80	2	12,706	0.02%
2022/06/17	2	60.35	6	60.95	62.90	-4	12,700	-0.03%
2022/06/16	3	62.70	1.1	64.65	62.00	1.9	12,794	0.01%
2022/06/15	1	64.30	1	64.50	63.90	0	12,834	0.00%
2022/06/14	1	64.10	1	63.70	64.60	0	13,111	0.00%
2022/06/13	6	64.10	0	0.00	63.80	6	13,131	0.05%
2022/06/10	0	0.00	2	67.40	67.40	-2	13,181	-0.02%
2022/06/08	4	70.28	3	69.73	69.10	1	13,355	0.01%
2022/06/07	2	68.45	1	68.20	68.40	1	13,423	0.01%
2022/06/06	11	70.29	0	0.00	68.90	11	13,620	0.08%
2022/06/02	5	72.04	10	72.33	70.40	-5	13,962	-0.04%
2022/06/01	3	69.77	2	69.70	69.30	1	13,802	0.01%
2022/05/31	9.1	69.68	7	69.64	68.90	2.1	14,118	0.02%
2022/05/30	1	69.10	0	0.00	68.60	1	14,668	0.01%
2022/05/27	1	68.60	11	68.24	68.30	-10	14,961	-0.07%
2022/05/26	10	67.80	2	66.55	66.60	8	14,941	0.05%
2022/05/25	1	67.30	3	67.77	67.80	-2	15,077	-0.01%
2022/05/24	19	67.56	11	69.18	65.80	8	15,192	0.05%
2022/05/23	12	69.12	12	69.68	68.00	0	15,277	0.00%
2022/05/20	3	68.40	3	68.47	68.10	0	15,435	0.00%
2022/05/19	10	67.29	16	67.76	70.00	-6	15,942	-0.04%
2022/05/18	24	69.54	28	69.82	67.20	-4	16,525	-0.02%
2022/05/17	4	65.55	9	64.72	68.30	-5	16,955	-0.03%
2022/05/16	3	63.03	1	64.40	62.10	2	16,809	0.01%
2022/05/13	4	61.15	2	61.70	61.90	2	16,839	0.01%
2022/05/12	14	59.85	8	60.25	59.00	6	16,891	0.04%
2022/05/11	2	61.50	0	0.00	59.90	2	17,012	0.01%
2022/05/10	0	0.00	4	61.05	62.00	-4	17,418	-0.02%
2022/05/09	6	64.05	7	64.00	62.70	-1	17,530	-0.01%
2022/05/06	11	65.21	11	65.90	66.80	0	17,569	0.00%
2022/05/05	7	66.76	11	67.34	67.90	-4	17,534	-0.02%
2022/05/04	6	64.50	2	63.00	63.00	4	17,352	0.02%
2022/05/03	4	62.98	7	62.63	63.70	-3	17,458	-0.02%
2022/04/29	4	63.15	1	62.30	61.80	3	17,637	0.02%
2022/04/28	4	62.00	5	60.66	60.60	-1	17,631	-0.01%
2022/04/27	11	59.10	17	59.29	60.70	-6	17,644	-0.03%
2022/04/25	2	63.55	3	64.40	64.10	-1	17,601	-0.01%
2022/04/22	7	67.49	3	68.30	67.20	4	17,733	0.02%
2022/04/21	8	67.44	3	67.87	70.00	5	17,835	0.03%
2022/04/20	1	65.60	9	64.93	66.10	-8	17,915	-0.04%
2022/04/19	3	65.97	2	65.75	64.40	1	18,028	0.01%
2022/04/18	7	64.56	5	65.34	66.00	2	18,329	0.01%
2022/04/15	3	67.33	1	66.10	65.50	2	18,381	0.01%
2022/04/14	2.1	70.61	1	72.10	70.30	1.1	18,490	0.01%
2022/04/13	2	72.75	0	0.00	72.00	2	18,664	0.01%
2022/04/12	2	71.45	7	70.03	71.10	-5	18,955	-0.03%
2022/04/11	5.1	72.66	1.5	71.17	70.60	3.6	19,130	0.02%
2022/04/08	5.5	75.00	3	75.87	74.90	2.5	19,137	0.01%
2022/04/07	7	75.19	10	79.10	74.60	-3	19,217	-0.02%
2022/04/06	0	0.00	1	79.70	79.50	-1	19,293	-0.01%
2022/04/01	1	79.40	0	0.00	81.00	1	19,567	0.01%
2022/03/31	2	81.45	0	0.00	80.50	2	19,790	0.01%
2022/03/30	18	84.55	20	84.38	83.00	-2	20,213	-0.01%
2022/03/29	12	82.93	14	83.28	83.50	-2	20,437	-0.01%
2022/03/28	3	80.40	3	79.67	81.60	0	21,423	0.00%
2022/03/25	14	82.95	19	82.02	80.90	-5	22,329	-0.02%
2022/03/24	7	83.64	3	83.73	84.00	4	23,498	0.02%
2022/03/23	27	82.57	19	82.84	83.00	8	24,950	0.03%
2022/03/22	1.2	79.22	1	78.40	80.30	0.2	26,654	0.00%
2022/03/21	1	79.20	7	79.41	79.40	-6	28,217	-0.02%
2022/03/18	12	78.84	10	78.30	78.90	2	28,579	0.01%
2022/03/17	12	78.19	13	78.80	78.80	-1	28,921	0.00%
2022/03/16	1	74.80	6	74.17	73.70	-5	29,336	-0.02%
2022/03/15	5.3	74.72	7	74.09	73.40	-1.7	31,129	-0.01%
2022/03/14	6.5	78.26	5	78.12	77.70	1.5	31,368	0.00%
2022/03/11	1	77.40	3	78.30	77.60	-2	31,698	-0.01%
2022/03/10	5	79.72	2	78.85	78.60	3	31,936	0.01%
2022/03/09	3	76.93	2	77.20	76.50	1	32,439	0.00%
2022/03/08	104.1	75.42	103	76.01	74.00	1.1	32,770	0.00%	大買/大賣/
2022/03/07	104.1	79.52	101	79.99	79.40	3.1	32,888	0.01%	大買/大賣/
2022/03/04	8	87.53	8	86.95	85.10	0	33,745	0.00%
2022/03/03	7	87.84	17	88.06	85.90	-10	33,963	-0.03%
2022/03/02	106	84.34	97.2	84.90	85.40	8.9	33,910	0.03%	大買/
2022/03/01	9	81.14	8	81.96	82.20	1	34,540	0.00%
2022/02/25	1	78.90	0	0.00	78.80	1	35,296	0.00%
2022/02/24	5	79.50	8.1	77.83	77.60	-3.1	35,937	-0.01%
2022/02/23	11.2	82.68	11	82.53	83.10	0.2	35,821	0.00%
2022/02/22	3	81.63	1	84.10	80.80	2	35,758	0.01%
2022/02/21	20	87.68	15	87.89	85.00	5	35,579	0.01%
2022/02/18	20.1	85.86	15.3	87.49	87.90	4.8	34,946	0.01%
2022/02/17	27	84.16	23	83.95	84.40	4	34,383	0.01%
2022/02/16	1	79.70	2	80.30	81.90	-1	33,448	0.00%
2022/02/15	1	77.60	0	0.00	74.50	1	33,416	0.00%
2022/02/14	0	0.00	2	77.55	76.50	-2	33,624	-0.01%
2022/02/11	6	81.55	7	81.17	80.80	-1	33,718	0.00%
2022/02/10	5	80.78	4	80.60	81.60	1	33,827	0.00%
2022/02/09	14	76.32	11	76.73	77.80	3	33,619	0.01%
2022/02/08	1	73.40	1	74.00	76.00	0	33,705	0.00%
2022/02/07	2	72.10	1	72.10	73.00	1	36,036	0.00%
2022/01/26	1	70.80	0	0.00	70.80	1	38,056	0.00%
2022/01/25	0.1	71.20	1	72.50	70.70	-0.9	39,434	0.00%
2022/01/24	0	0.00	1	71.20	73.90	-1	39,393	0.00%
2022/01/21	1.1	75.57	4	75.80	74.30	-3	40,412	-0.01%
2022/01/20	3	78.97	1	78.10	78.10	2	41,216	0.00%
2022/01/19	2	77.95	2	78.40	78.80	0	42,442	0.00%
2022/01/18	5	80.12	5	79.38	78.50	0	44,432	0.00%
2022/01/17	11	78.96	10	79.05	79.50	1	45,506	0.00%
2022/01/14	0.1	75.80	1	75.10	76.90	-0.9	46,498	0.00%
2022/01/13	5	76.58	5	77.08	76.70	0	48,107	0.00%
2022/01/12	1	79.00	1	79.50	78.30	0	48,652	0.00%
2022/01/11	0.1	79.10	3	78.20	77.50	-2.9	48,746	-0.01%
2022/01/10	1	81.60	2	80.45	81.30	-1	48,443	0.00%
2022/01/07	3	82.10	3	82.70	81.30	0	48,328	0.00%
2022/01/06	15	85.28	3	84.90	86.00	12	48,177	0.02%
2022/01/05	7.1	86.01	24	86.23	84.40	-17	48,157	-0.04%
2022/01/04	2.1	88.63	0	0.00	88.10	2.1	48,013	0.00%
2022/01/03	5	91.00	7	91.40	91.90	-2	48,235	0.00%
2021/12/30	2.1	91.18	2	90.95	90.40	0.1	48,191	0.00%
2021/12/28	4.1	90.72	0	0.00	90.60	4.1	48,344	0.01%
2021/12/27	0	0.00	3	92.60	92.10	-3	48,372	-0.01%
2021/12/24	6	95.22	6	94.12	92.40	0	48,445	0.00%
2021/12/23	2	93.90	3	93.57	93.20	-1	48,136	0.00%
2021/12/22	15	97.56	10	97.42	93.20	5	47,821	0.01%
2021/12/21	19	95.25	23	94.58	94.50	-4	46,950	-0.01%
2021/12/20	15	94.55	11	95.15	92.20	4	46,584	0.01%
2021/12/17	87.1	96.94	98	97.49	91.90	-11	45,674	-0.02%
2021/12/16	127.5	92.35	125.2	93.00	99.90	2.3	44,484	0.01%	大買/大賣/
2021/12/15	136	87.51	131	87.48	90.90	5	42,683	0.01%	大買/大賣/
2021/12/14	4.1	82.25	1	83.00	83.30	3.1	41,401	0.01%
2021/12/13	2	82.55	4	83.33	82.20	-2	41,340	0.00%
2021/12/10	29	87.17	22	87.89	85.10	7	40,959	0.02%
2021/12/09	12	89.95	55	87.97	87.90	-43	40,319	-0.11%
2021/12/08	3	86.83	10	85.14	84.50	-7	38,530	-0.02%
2021/12/07	13.1	86.30	10.1	85.71	85.00	3	38,521	0.01%
2021/12/06	1	85.70	0	0.00	86.30	1	38,274	0.00%
2021/12/03	23	87.93	23	87.00	87.60	0	38,237	0.00%
2021/12/02	5	87.59	11.3	86.82	84.20	-6.3	38,006	-0.02%
2021/12/01	9.3	88.49	3	88.97	90.00	6.3	37,940	0.02%
2021/11/30	130.1	91.87	86	89.30	87.30	44.1	38,752	0.11%	大買/
2021/11/29	1	84.30	4	83.20	85.50	-3	39,393	-0.01%
2021/11/26	3	84.00	4	82.40	83.60	-1	39,293	0.00%
2021/11/25	27	91.32	27	91.79	86.60	0	38,770	0.00%
2021/11/24	28	89.98	31	88.80	87.50	-3	37,925	-0.01%
2021/11/23	15.1	93.66	11	94.59	90.90	4.1	37,256	0.01%
2021/11/22	2	101.70	2	97.00	101.00	0	36,538	0.00%
2021/11/19	9	96.87	15	93.47	97.80	-6	36,553	-0.02%
2021/11/18	13.1	91.65	7	93.53	91.50	6.1	36,690	0.02%
2021/11/17	14.1	89.19	2	88.80	90.10	12.1	36,818	0.03%
2021/11/16	10	86.80	11	88.75	90.00	-1	36,964	0.00%
2021/11/15	4	81.30	0	0.00	82.00	4	37,188	0.01%
2021/11/12	3	78.73	0	0.00	81.50	3	37,436	0.01%
2021/11/11	15	76.73	19	78.34	76.20	-4	37,598	-0.01%
2021/11/10	2	84.00	6	83.23	82.50	-4	37,702	-0.01%
2021/11/09	10	80.90	15.5	81.93	80.50	-5.5	37,964	-0.01%
2021/11/08	5	77.62	19	79.18	82.50	-14	37,930	-0.04%
2021/11/05	33	72.26	33	73.29	75.80	0	38,188	0.00%
2021/11/04	48	79.16	26	78.58	75.00	22	38,440	0.06%
2021/11/03	32.1	72.30	40	71.04	77.80	-7.9	36,561	-0.02%
2021/11/02	12	71.73	21.2	70.78	71.80	-9.2	34,760	-0.03%
2021/10/29	3	57.17	11	58.03	59.40	-8	34,515	-0.02%
2021/10/28	9	54.33	7	55.17	54.00	2	33,702	0.01%
2021/10/27	19	54.67	24	54.47	54.80	-5	33,550	-0.01%
2021/10/26	55.1	53.93	48	54.52	53.30	7.1	33,331	0.02%
2021/10/25	26	52.13	27.4	51.95	51.90	-1.4	32,523	0.00%
2021/10/22	55	50.29	59.1	50.28	49.25	-4	32,386	-0.01%
2021/10/21	45.2	49.96	31.4	49.83	50.10	13.8	31,665	0.04%
2021/10/20	21.1	45.07	24	45.41	47.80	-2.9	30,731	-0.01%
2021/10/19	4	44.12	5	44.03	43.70	-1	31,667	0.00%
2021/10/18	1	43.15	4	42.78	42.35	-3	32,925	-0.01%
2021/10/15	4	42.00	2	41.98	41.70	2	33,757	0.01%
2021/10/14	0	0.00	6	41.77	40.90	-6	34,392	-0.02%
2021/10/13	13	42.36	1	41.75	41.25	12	34,686	0.03%
2021/10/12	11	44.36	14	44.06	44.35	-3	35,497	-0.01%
2021/10/08	15	44.44	5	44.28	44.00	10	37,557	0.03%
2021/10/07	1	41.90	5	41.40	41.90	-4	37,643	-0.01%
2021/10/06	7	40.58	4.1	40.64	40.10	2.9	37,892	0.01%
2021/10/05	3	40.53	6	39.44	41.40	-3	38,082	-0.01%
2021/10/04	2	40.08	13	40.05	39.00	-11	38,070	-0.03%
2021/10/01	3	42.42	0	0.00	42.50	3	38,249	0.01%
2021/09/30	1	43.65	6	43.80	45.55	-5	38,951	-0.01%
2021/09/29	4	44.51	4	44.96	43.90	0	40,389	0.00%
2021/09/28	24	46.59	22	46.69	45.95	2	40,608	0.00%
2021/09/27	19	47.64	5	47.36	47.50	14	40,485	0.03%
2021/09/24	2	46.55	19	46.33	47.40	-17	40,029	-0.04%
2021/09/23	25	46.15	11	46.97	45.30	14	39,699	0.04%
2021/09/22	1	45.00	16	45.04	45.00	-15	39,650	-0.04%
2021/09/17	23	44.38	22	43.89	44.60	1	39,727	0.00%
2021/09/16	18	44.59	26	43.81	43.70	-8	39,486	-0.02%
2021/09/15	5	42.06	7	42.29	41.65	-2	39,011	-0.01%
2021/09/14	18	43.19	22	43.33	43.00	-4	39,015	-0.01%
2021/09/13	22	43.63	12	43.79	43.75	10	38,950	0.03%
2021/09/10	10	44.66	24	44.41	44.40	-14	38,865	-0.04%
2021/09/09	22	43.01	17	42.90	43.05	5	38,532	0.01%
2021/09/08	13	43.05	2	42.63	42.65	11	38,393	0.03%
2021/09/07	14	42.41	5	42.57	41.95	9	38,114	0.02%
2021/09/06	18	46.18	3	44.75	44.65	15	37,693	0.04%
2021/09/03	16	47.15	33	47.35	47.75	-17	37,222	-0.05%
2021/09/02	66	46.48	54	46.58	44.40	12	35,997	0.03%
2021/09/01	6	42.83	22	44.07	46.00	-16	34,383	-0.05%
2021/08/31	18	41.71	22	41.58	41.85	-4	33,858	-0.01%
2021/08/30	13	41.05	11	40.15	41.00	2	33,717	0.01%
2021/08/27	11	39.71	22	40.32	39.30	-11	33,513	-0.03%
2021/08/26	12	41.30	1	42.00	40.65	11	33,343	0.03%
2021/08/25	10	42.00	24	42.05	41.75	-14	33,178	-0.04%
2021/08/24	17	41.62	5	42.29	41.10	12	33,030	0.04%
2021/08/23	19	42.35	17	42.21	41.90	2	32,748	0.01%
2021/08/20	0	0.00	1	40.70	41.25	-1	32,606	0.00%
2021/08/19	12	41.63	7	41.59	39.70	5	32,280	0.02%
2021/08/18	2	38.98	3	39.88	41.45	-1	31,676	0.00%
2021/08/17	52	38.64	49	38.52	37.70	3	31,272	0.01%
2021/08/16	3	40.95	1	40.90	40.85	2	30,935	0.01%
2021/08/13	1	40.42	0	0.00	40.15	1	30,465	0.00%
2021/08/12	3	44.30	4	44.58	44.60	-1	29,937	0.00%
2021/08/11	6	45.07	10	45.23	43.70	-4	29,652	-0.01%
2021/08/10	6	47.93	7	48.19	47.00	-1	29,092	0.00%
2021/08/09	7	47.89	3.2	47.46	46.75	3.8	28,531	0.01%
2021/08/06	15	50.70	13	51.69	50.30	2	27,954	0.01%
2021/08/05	5	52.40	6.5	52.18	51.60	-1.5	27,647	-0.01%
2021/08/04	13	52.29	14	52.45	52.10	-1	27,390	0.00%
2021/08/03	6.1	50.74	5	50.06	50.00	1.1	26,617	0.00%
2021/08/02	7.1	50.55	14	51.25	51.20	-6.9	26,334	-0.03%
2021/07/30	25	51.01	14	50.63	49.30	11	25,659	0.04%
2021/07/29	137	48.80	123	48.87	48.35	14	24,635	0.06%	大買/大賣/
2021/07/28	18	49.71	11	48.58	48.35	7	23,531	0.03%
2021/07/27	3	51.77	7	53.29	53.70	-4	22,725	-0.02%
2021/07/26	81	47.65	81	47.49	48.90	0	22,499	0.00%
2021/07/23	142	47.50	139	47.49	45.50	3	21,927	0.01%	大買/大賣/
2021/07/22	120	43.59	116	43.46	45.85	4	20,763	0.02%	大買/大賣/
2021/07/21	12	41.27	15	41.42	41.70	-3	19,908	-0.02%
2021/07/20	46	38.96	46	39.10	37.95	0	19,913	0.00%
2021/07/19	13	38.17	8	38.02	37.65	5	19,397	0.03%
2021/07/16	42	39.58	57.1	39.44	38.20	-15.1	19,134	-0.08%
2021/07/15	186	37.01	178.5	37.24	38.10	7.5	18,300	0.04%	大買/大賣/
2021/07/14	1	32.95	6	33.43	35.75	-5	16,131	-0.03%
2021/07/13	2	34.33	1	33.05	32.50	1	15,611	0.01%
2021/07/12	31	33.49	30	33.46	33.40	1	15,289	0.01%
2021/07/09	1	33.80	2	34.00	34.00	-1	14,899	-0.01%
2021/07/08	7	35.66	3	34.43	34.00	4	14,827	0.03%
2021/07/07	68	34.88	61.5	34.38	35.10	6.5	14,547	0.04%
2021/07/06	20.1	33.49	41	34.71	34.70	-21	13,853	-0.15%
2021/07/05	38	30.28	90.6	30.99	31.90	-52.6	12,818	-0.41%
2021/07/02	16	28.95	4	28.81	29.00	12	12,647	0.09%
2021/07/01	5	28.85	25	28.28	28.30	-20	12,890	-0.16%
2021/06/30	7	28.84	9	28.87	28.90	-2	12,945	-0.02%
2021/06/29	3	28.55	19	29.76	28.60	-16	13,017	-0.12%
2021/06/28	20	28.35	22	28.48	29.25	-2	12,711	-0.02%
2021/06/25	1	26.35	2	26.70	26.60	-1	12,251	-0.01%
2021/06/23	5	26.01	4	25.95	25.95	1	12,149	0.01%
2021/06/22	0	0.00	1	25.35	25.10	-1	12,156	-0.01%
2021/06/21	1	26.05	20	25.85	25.70	-19	12,131	-0.16%
2021/06/18	1	27.25	3	26.80	26.80	-2	12,212	-0.02%
2021/06/11	1	26.35	0	0.00	26.45	1	12,121	0.01%
2021/06/10	10	26.55	10	26.25	26.25	0	12,153	0.00%
2021/06/09	3	26.40	8	27.06	26.95	-5	12,165	-0.04%
2021/06/03	0	0.00	3	26.12	25.95	-3	11,841	-0.03%
2021/05/31	2	25.50	2	26.45	26.50	0	11,751	0.00%
2021/05/28	11	25.55	5	26.20	25.55	6	11,981	0.05%
2021/05/25	10	24.03	10	24.35	23.60	0	11,982	0.00%
2021/05/24	5	22.85	13	22.31	23.25	-8	12,050	-0.07%
2021/05/21	8	21.75	0	0.00	21.95	8	11,999	0.07%
2021/05/20	0	0.00	5	22.15	21.35	-5	12,096	-0.04%
2021/05/19	10	22.38	3	22.30	22.10	7	12,097	0.06%
2021/05/18	5	20.90	10	21.48	21.80	-5	12,151	-0.04%
2021/05/17	11	19.93	201	19.90	19.90	-190	12,151	-1.56%	大賣/鉅額交易
2021/05/12	19	23.14	9	23.98	22.75	10	11,919	0.08%
2021/05/11	2	25.48	2	25.80	25.25	0	11,737	0.00%
2021/05/10	63	28.42	1	28.50	27.80	62	11,608	0.53%
2021/05/07	12	26.65	11	27.29	27.20	1	11,453	0.01%
2021/05/06	7	25.17	14	25.24	25.60	-7	11,383	-0.06%
2021/05/05	6	26.51	6.4	26.68	25.00	-0.4	11,293	0.00%
2021/05/04	42	26.65	0	0.00	26.20	42	11,135	0.38%
2021/05/03	3	28.50	3	28.87	28.85	0	10,869	0.00%
2021/04/29	16	31.85	4	30.60	30.60	12	10,593	0.11%
2021/04/28	17	32.33	15	32.35	31.80	2	10,243	0.02%
2021/04/27	38	30.52	56	31.23	30.55	-18	9,693	-0.19%
2021/04/26	17	29.51	67.6	29.59	29.75	-50.6	8,976	-0.56%
2021/04/23	6	26.98	1	27.10	27.05	5	8,051	0.06%
2021/04/22	0	0.00	17	25.30	25.20	-17	7,897	-0.22%
2021/04/21	13	27.03	6	26.55	26.75	7	7,743	0.09%
2021/04/20	0	0.00	2.3	25.96	25.65	-2.3	7,542	-0.03%
2021/04/14	5	24.26	0	0.00	24.65	5	7,507	0.07%
2021/04/13	12	27.91	10.1	27.89	25.65	1.9	7,429	0.03%
2021/04/12	7.1	28.45	7.1	28.12	27.60	0	7,244	0.00%
2021/04/09	21	27.50	16	27.35	27.35	5	7,006	0.07%
2021/04/08	8	26.32	2	26.10	26.10	6	6,539	0.09%
2021/04/07	45.1	25.07	65	24.86	26.90	-19.9	6,411	-0.31%
2021/04/06	4	24.69	20	24.60	24.55	-16	6,453	-0.25%
2021/04/01	1	23.80	20	24.18	24.40	-19	6,650	-0.29%
2021/03/31	35	23.32	10	23.20	23.05	25	6,498	0.38%
2021/03/29	0	0.00	1	22.60	22.40	-1	6,634	-0.02%
2021/03/26	1	22.50	0	0.00	22.40	1	6,809	0.01%
2021/03/25	2	22.85	0	0.00	22.75	2	6,999	0.03%
2021/03/24	15	23.67	0	0.00	23.30	15	7,068	0.21%
2021/03/22	0	24.40	0	0.00	23.80	0	7,206	0.00%
2021/03/18	1	24.00	1	23.70	23.60	0	7,317	0.00%
2021/03/17	0	0.00	13	24.13	23.60	-13	7,592	-0.17%
2021/03/16	2	23.53	11	23.74	23.60	-9	7,732	-0.12%
2021/03/15	30	23.52	7	23.89	24.20	23	7,843	0.29%
2021/03/10	0	0.00	5	22.10	22.00	-5	8,925	-0.06%
2021/03/09	1	22.20	0	0.00	22.05	1	9,104	0.01%
2021/03/08	0	0.00	1	23.50	22.00	-1	9,446	-0.01%
2021/03/05	5	22.85	7	22.61	22.50	-2	9,853	-0.02%
2021/03/04	2	23.05	2	22.80	22.80	0	10,065	0.00%
2021/03/03	9	24.14	2	23.20	23.15	7	10,324	0.07%
2021/03/02	1	25.30	0	0.00	25.30	1	10,218	0.01%
2021/02/26	30	23.00	1	23.15	23.00	29	10,230	0.28%
2021/02/25	3	23.93	8	23.94	23.55	-5	10,884	-0.05%
2021/02/24	10	24.34	7	24.41	24.25	3	10,966	0.03%
2021/02/23	4	23.49	3	23.40	23.40	1	10,839	0.01%
2021/02/22	12	23.81	3	24.20	23.90	9	10,788	0.08%
2021/02/19	0	0.00	3	23.05	23.10	-3	10,673	-0.03%
2021/02/18	3	22.95	1	23.00	22.85	2	10,663	0.02%
2021/02/17	1	22.55	0	0.00	22.45	1	10,550	0.01%
2021/01/29	1	21.45	1	21.35	20.60	0	10,480	0.00%
2021/01/27	0	0.00	1.9	21.48	21.85	-1.9	10,410	-0.02%
2021/01/25	0	0.00	2	21.40	21.50	-2	10,372	-0.02%
2021/01/21	2	20.75	0	0.00	20.85	2	10,308	0.02%
2021/01/19	5	22.25	0	0.00	22.00	5	10,310	0.05%
2021/01/15	0	0.00	2	22.30	21.90	-2	10,273	-0.02%
2021/01/14	5	23.00	5	23.10	23.25	0	10,208	0.00%
2021/01/12	0	0.00	2	23.15	21.75	-2	10,497	-0.02%
2021/01/08	0	0.00	1	22.35	22.50	-1	10,420	-0.01%
2021/01/06	1	22.40	1	23.30	22.75	0	10,263	0.00%
2021/01/05	1	24.30	0	0.00	23.70	1	10,140	0.01%
2021/01/04	0	0.00	1	24.20	24.00	-1	10,074	-0.01%
2020/12/31	0	0.00	1	25.10	24.40	-1	9,957	-0.01%
2020/12/30	23	25.55	20	25.54	25.10	3	9,864	0.03%
2020/12/29	5	26.30	46	27.28	25.00	-41	9,700	-0.42%
2020/12/28	83	26.88	44	26.97	27.10	39	9,191	0.42%
2020/12/25	2	24.85	1	24.65	24.65	1	8,791	0.01%
2020/12/24	7	24.98	13	24.93	24.60	-6	8,713	-0.07%
2020/12/22	2	25.00	0	0.00	23.55	2	8,524	0.02%
2020/12/21	3	24.35	10	24.70	24.55	-7	8,407	-0.08%
2020/12/18	9	23.94	9	24.09	24.25	0	8,315	0.00%
2020/12/17	16	24.18	6	23.95	23.60	10	8,165	0.12%
2020/12/15	9	23.39	9	22.79	22.75	0	7,936	0.00%
2020/12/14	0	0.00	2	24.10	23.85	-2	7,872	-0.03%
2020/12/11	3	24.25	15	23.91	24.30	-12	7,860	-0.15%
2020/12/10	6.1	22.90	0	0.00	23.50	6.1	7,593	0.08%
2020/12/09	103	24.65	10.1	24.82	24.65	92.9	7,409	1.25%	大買/
2020/12/08	118	25.00	51	25.23	25.30	67	7,259	0.92%	大買/
2020/12/07	11	23.69	0	0.00	24.50	11	6,682	0.16%
2020/12/04	5	21.00	5	21.18	22.30	0	6,248	0.00%
2020/12/02	10	21.39	12	21.65	21.45	-2	6,069	-0.03%
2020/12/01	45	21.07	25	20.93	21.40	20	6,135	0.33%
2020/11/30	11	20.26	7	20.46	20.20	4	5,683	0.07%
2020/11/27	15	19.68	29	19.92	19.95	-14	5,517	-0.25%
2020/11/26	10	19.10	6	18.85	19.10	4	5,195	0.08%
2020/11/25	2	18.60	13	18.03	18.15	-11	4,977	-0.22%
2020/11/24	21	19.47	4	19.23	18.45	17	4,843	0.35%
2020/11/19	0	0.00	1	16.55	16.55	-1	3,931	-0.03%
2020/11/13	1	16.50	0	0.00	16.45	1	4,152	0.02%
2020/11/10	2	17.00	5	16.85	16.75	-3	4,182	-0.07%
2020/11/06	0	0.00	1	17.60	17.60	-1	4,154	-0.02%
2020/11/05	1	17.15	0	0.00	17.05	1	4,090	0.02%
2020/10/27	4	17.95	3	17.88	17.70	1	4,427	0.02%
2020/10/23	3	19.15	4	19.25	18.90	-1	4,402	-0.02%
2020/10/22	1	19.10	0	0.00	18.35	1	4,398	0.02%
2020/10/21	3	19.17	4	18.93	19.00	-1	4,391	-0.02%
2020/10/20	2.1	19.99	1	20.65	19.85	1.1	4,334	0.03%
2020/10/15	0	0.00	1	17.50	17.55	-1	4,225	-0.02%
2020/10/14	1	17.60	0	0.00	17.65	1	4,353	0.02%
2020/10/13	0	0.00	1	17.05	17.05	-1	4,797	-0.02%
2020/10/12	0	0.00	1	17.15	17.15	-1	4,845	-0.02%
2020/10/08	2	17.60	2	17.20	17.20	0	4,954	0.00%
2020/10/07	2	17.40	0	0.00	17.50	2	5,256	0.04%
2020/10/06	7	17.10	0	0.00	17.30	7	5,375	0.13%
2020/10/05	6	16.98	6	16.97	16.65	0	5,479	0.00%
2020/09/29	0	0.00	6	15.95	15.55	-6	5,449	-0.11%
2020/09/16	0	0.00	15	9.68	9.41	-15	5,542	-0.27%
2020/09/14	4	10.15	0	0.00	10.15	4	5,374	0.07%
2020/08/31	0	0.00	20	10.15	10.05	-20	5,140	-0.39%
2020/08/26	10	11.00	298	10.88	10.60	-288	5,289	-5.44%	大賣/鉅額交易
2020/08/20	1	9.20	0	0.00	9.22	1	4,736	0.02%
2020/08/13	0	0.00	11	9.98	9.86	-11	4,635	-0.24%
2020/08/12	0	0.00	1	9.89	10.10	-1	4,617	-0.02%
2020/08/11	0	0.00	5	10.00	10.40	-5	4,521	-0.11%
2020/08/07	3	9.67	0	0.00	9.66	3	4,395	0.07%
2020/08/04	0	0.00	3	9.80	9.77	-3	4,363	-0.07%
2020/08/03	1	9.76	0	0.00	9.77	1	4,362	0.02%
2020/07/31	10	10.05	0	0.00	9.97	10	4,350	0.23%
2020/07/30	0	0.00	20	10.00	9.99	-20	4,345	-0.46%
2020/07/29	2	9.51	16	10.00	9.82	-14	4,343	-0.32%
2020/07/28	0	0.00	28	10.11	9.51	-28	4,339	-0.65%
2020/07/23	10	10.60	0	0.00	11.05	10	4,198	0.24%
2020/07/22	0	0.00	9	10.65	11.00	-9	4,048	-0.22%
2020/07/21	2	10.80	3	10.20	10.60	-1	3,991	-0.03%
2020/07/20	9	10.00	11	10.14	10.10	-2	3,962	-0.05%
2020/07/17	9	9.96	18	10.14	9.95	-9	3,936	-0.23%
2020/07/16	9	10.20	0	0.00	10.35	9	3,912	0.23%
2020/07/15	11	10.46	0	0.00	10.25	11	3,905	0.28%
2020/07/14	9	10.65	17	10.92	10.60	-8	3,919	-0.20%
2020/07/13	44	10.63	25	10.01	11.45	19	3,884	0.49%
2020/07/10	2	10.65	0	0.00	10.65	2	3,708	0.05%
2020/07/09	9	11.80	0	0.00	11.80	9	3,645	0.25%
2020/07/08	132	13.37	91	13.62	13.10	41	3,509	1.17%	大買/
2020/07/03	181	10.16	30	10.37	10.40	151	2,902	5.20%	大買/鉅額交易
2020/07/02	40	9.34	0	0.00	9.47	40	2,592	1.54%
2020/07/01	54	8.34	4	8.61	8.61	50	2,418	2.07%
2020/06/29	1	7.81	0	0.00	7.82	1	2,285	0.04%
2020/06/24	1	7.99	3	7.97	7.96	-2	2,243	-0.09%
2020/06/23	3	8.22	5	8.09	8.37	-2	2,162	-0.09%
2020/06/17	0	0.00	4	8.00	7.89	-4	2,033	-0.20%
2020/06/16	4	7.98	5	7.89	7.99	-1	2,014	-0.05%
2020/06/15	5	7.83	0	0.00	8.10	5	1,981	0.25%
2020/06/10	1	7.92	7	7.85	7.90	-6	1,823	-0.33%
2020/06/05	1	8.02	0	0.00	8.04	1	1,673	0.06%
2020/06/04	10	8.25	2	8.19	8.19	8	1,633	0.49%
2020/06/03	22	8.22	0	0.00	8.25	22	1,531	1.44%
2020/05/20	0	0.00	29	6.21	6.20	-29	1,479	-1.96%
2020/05/19	0	0.00	1	6.19	6.17	-1	1,474	-0.07%
2020/05/07	0	0.00	25	6.59	6.55	-25	1,359	-1.84%
2020/05/06	0	0.00	8	6.64	6.64	-8	1,353	-0.59%
2020/05/05	13	6.65	0	0.00	6.69	13	1,340	0.97%
2020/04/28	0	0.00	10	6.20	6.20	-10	1,285	-0.78%
2020/04/27	10	6.21	11	6.19	6.19	-1	1,305	-0.08%
2020/04/24	11	6.09	11	6.10	6.10	0	1,301	0.00%
2020/04/23	11	6.17	11	6.08	6.08	0	1,305	0.00%
2020/04/22	11	5.96	6	6.05	6.05	5	1,307	0.38%
2020/04/21	5	6.36	12	6.10	6.10	-7	1,293	-0.54%
2020/04/20	11	6.60	11	6.37	6.37	0	1,276	0.00%
2020/04/17	10	6.60	11	6.53	6.53	-1	1,265	-0.08%
2020/04/16	12	5.91	1	6.49	6.49	11	1,214	0.91%
2020/04/15	0	0.00	4	5.90	5.90	-4	1,172	-0.34%
2020/04/14	5	5.61	15	5.65	5.65	-10	1,150	-0.87%
2020/04/13	15	5.68	15	5.58	5.58	0	1,147	0.00%
2020/04/10	15	5.73	15	5.64	5.64	0	1,146	0.00%
2020/04/09	15	5.67	10	5.50	5.50	5	1,140	0.44%
2020/04/08	10	5.05	0	0.00	5.58	10	1,136	0.88%
2020/03/27	0	0.00	5	5.00	5.00	-5	1,218	-0.41%
2020/03/26	5	4.98	0	0.00	5.05	5	1,233	0.41%
2020/03/24	54	4.56	0	0.00	4.56	54	1,377	3.92%
2020/03/18	2	4.68	0	0.00	4.59	2	1,444	0.14%
2020/03/12	4	5.55	0	0.00	5.55	4	1,487	0.27%
2020/03/10	1	6.25	0	0.00	6.25	1	1,484	0.07%
2020/02/25	3	8.28	0	0.00	8.28	3	1,221	0.25%
2020/02/03	3	8.50	0	0.00	8.90	3	1,187	0.25%
2020/01/31	3	9.26	0	0.00	9.31	3	1,172	0.26%
2019/12/23	0	0.00	3	10.70	10.70	-3	1,024	-0.29%
2019/12/20	8	11.01	0	0.00	10.85	8	992	0.81%
2019/12/18	0	0.00	4	10.15	10.45	-4	815	-0.49%
2019/12/17	0	0.00	6	10.55	10.40	-6	782	-0.77%
2019/12/16	0	0.00	1	9.89	9.87	-1	721	-0.14%
2019/12/13	1	9.80	0	0.00	9.80	1	714	0.14%
2019/12/11	5	10.05	50	9.90	9.97	-45	702	-6.40%
2019/12/10	5	9.88	0	0.00	9.88	5	679	0.74%
2019/12/02	0	0.00	4	9.23	9.21	-4	641	-0.62%
2019/11/25	0	0.00	2	8.85	8.84	-2	616	-0.32%
2019/11/20	1	9.16	0	0.00	9.15	1	590	0.17%
2019/11/11	1	9.25	0	0.00	9.26	1	581	0.17%
2019/11/07	1	9.41	0	0.00	9.42	1	580	0.17%
2019/11/06	4	9.42	0	0.00	9.40	4	578	0.69%
2019/11/01	13	9.38	0	0.00	9.40	13	583	2.23%
2019/10/28	20	9.51	0	0.00	9.50	20	569	3.51%
2019/10/25	10	9.75	0	0.00	9.74	10	560	1.79%
2019/10/23	10	9.97	0	0.00	9.97	10	645	1.55%
2019/10/22	4	10.03	0	0.00	10.00	4	680	0.59%
2019/10/18	2	10.00	0	0.00	10.00	2	684	0.29%
2019/10/17	4	10.05	0	0.00	10.00	4	718	0.56%
2019/10/16	1	10.15	0	0.00	10.15	1	713	0.14%
2019/08/15	0	0.00	24	10.32	10.40	-24	1,303	-1.84%
2019/08/06	0	0.00	1	10.30	10.45	-1	1,306	-0.08%
2019/07/31	0	0.00	1	11.10	11.20	-1	1,303	-0.08%
2019/07/29	1	11.45	0	0.00	11.35	1	1,290	0.08%
2019/07/26	1	11.45	0	0.00	11.55	1	1,278	0.08%
2019/07/25	29	12.16	0	0.00	11.80	29	1,249	2.32%
2019/07/11	0	0.00	5	10.90	11.35	-5	1,078	-0.46%
2019/07/02	0	0.00	2	10.98	11.00	-2	1,097	-0.18%
2019/06/28	1	11.05	0	0.00	11.10	1	1,084	0.09%
2019/06/27	0	0.00	6	10.66	10.75	-6	1,061	-0.57%
2019/06/18	7	10.42	0	0.00	10.40	7	1,067	0.66%
2019/06/14	1	10.65	0	0.00	10.50	1	1,063	0.09%
2019/06/11	0	0.00	1	11.00	10.80	-1	1,067	-0.09%
2019/06/04	0	0.00	4	11.70	11.50	-4	1,014	-0.39%
2019/05/30	0	0.00	1	10.50	10.45	-1	889	-0.11%
2019/05/24	0	0.00	8	10.97	11.05	-8	913	-0.88%
2019/05/23	5	11.07	0	0.00	11.05	5	991	0.50%
2019/05/22	10	11.00	2	11.00	11.00	8	908	0.88%
2019/05/03	0	0.00	2	9.94	9.93	-2	785	-0.25%
2019/04/29	2	9.84	0	0.00	9.80	2	785	0.25%
2019/04/25	0	0.00	5	10.00	10.05	-5	771	-0.65%
2019/04/22	1	10.05	0	0.00	10.10	1	760	0.13%
2019/04/17	5	10.55	0	0.00	10.60	5	731	0.68%
2019/04/16	3	10.00	0	0.00	10.05	3	697	0.43%
2019/04/10	2	10.05	0	0.00	10.05	2	678	0.29%
2019/04/02	2	10.15	0	0.00	10.20	2	658	0.30%
2019/02/27	0	11.00	0	0.00	11.00	0	736	0.00%
2019/02/25	0	11.05	0	0.00	11.00	0	706	0.00%
2019/02/22	8	11.29	2	11.35	11.40	6	666	0.90%
2019/01/10	2	9.56	0	0.00	9.53	2	546	0.37%
2018/12/22	0	0.00	1	10.15	10.10	-1	574	-0.17%
2018/11/13	1	8.61	0	0.00	8.51	1	532	0.19%
2018/10/22	0	0.00	8	9.29	9.40	-8	759	-1.05%
2018/10/12	3	9.65	0	0.00	9.90	3	823	0.36%
2018/10/11	20	9.68	22	9.68	9.68	-2	839	-0.24%
2018/10/05	5	10.85	0	0.00	10.80	5	1,014	0.49%
2018/09/12	3	11.35	0	0.00	11.30	3	1,123	0.27%
2018/09/11	3	11.40	0	0.00	11.50	3	1,170	0.26%
2018/09/10	5	11.60	0	0.00	11.60	5	1,190	0.42%
2018/08/20	0	0.00	2	12.30	12.25	-2	2,472	-0.08%
2018/08/17	1	12.40	0	0.00	12.25	1	2,564	0.04%
2018/08/16	2	12.10	0	0.00	12.50	2	2,570	0.08%
2018/08/14	0	0.00	1	12.20	12.55	-1	2,643	-0.04%
2018/08/13	6	12.32	0	0.00	12.30	6	2,638	0.23%
2018/08/10	1	13.35	0	0.00	12.90	1	2,604	0.04%
2018/07/30	1	13.50	0	0.00	13.30	1	2,560	0.04%
2018/07/17	1	14.15	0	0.00	14.00	1	2,504	0.04%
2018/07/02	0	0.00	0	13.30	13.20	0	2,338	0.00%
2018/06/19	0	0.00	1	14.50	14.30	-1	2,312	-0.04%
2018/06/14	1	14.15	2	14.18	14.15	-1	2,251	-0.04%
2018/06/13	1	14.30	0	0.00	14.00	1	2,246	0.04%
2018/06/12	0	0.00	5	14.30	14.20	-5	2,234	-0.22%
2018/06/11	0	0.00	5	14.15	14.10	-5	2,217	-0.23%
2018/06/08	0	0.00	1	14.70	14.60	-1	2,191	-0.05%
2018/06/06	13	15.07	4	15.00	15.10	9	2,157	0.42%
2018/06/05	4	14.61	50	14.45	14.70	-46	2,088	-2.20%
2018/06/04	0	0.00	1	14.90	14.70	-1	2,062	-0.05%
2018/06/01	8	14.29	13	14.38	14.30	-5	2,029	-0.25%
2018/05/31	4	15.04	3	15.08	14.70	1	1,961	0.05%
2018/05/30	5	15.07	2	15.53	15.35	3	1,847	0.16%
2018/05/29	2	15.13	3	15.70	15.70	-1	1,679	-0.06%
2018/05/28	51	13.58	0	0.00	14.30	51	1,306	3.91%
2018/05/25	0	0.00	10	13.20	13.05	-10	1,166	-0.86%
2018/05/22	1	12.10	2	12.25	12.65	-1	1,056	-0.09%
2018/05/10	1	11.35	1	11.40	11.60	0	1,137	0.00%
2018/05/09	1	11.05	0	0.00	11.55	1	1,135	0.09%
2018/04/16	1	11.90	0	0.00	11.80	1	1,784	0.06%
2018/04/02	0	11.80	0	0.00	11.90	0	2,296	0.00%
2018/03/29	1	12.00	0	0.00	12.00	1	2,775	0.04%
2018/03/26	0	0.00	4	12.45	12.45	-4	2,836	-0.14%
2018/03/01	0	0.00	1	13.35	13.35	-1	3,324	-0.03%
2018/02/27	0	13.45	0	0.00	13.45	0	3,354	0.00%
2018/02/06	20	13.75	0	0.00	13.60	20	3,657	0.55%
2018/02/05	0	0.00	10	14.75	14.95	-10	3,698	-0.27%
2018/02/01	0	0.00	35	15.55	15.55	-35	3,837	-0.91%
2018/01/30	10	15.90	1	15.70	15.70	9	3,919	0.23%
2018/01/29	11	15.96	0	0.00	16.15	11	3,953	0.28%
2018/01/26	0	0.00	1	15.80	15.55	-1	3,923	-0.03%
2018/01/25	0	0.00	1	15.50	15.30	-1	3,954	-0.03%
2018/01/24	0	0.00	3	15.45	15.45	-3	4,103	-0.07%
2018/01/23	4	16.14	2	16.30	15.85	2	4,214	0.05%
2018/01/22	0	0.00	20	15.10	15.90	-20	4,257	-0.47%
2018/01/19	0	0.00	25	15.30	15.20	-25	4,505	-0.55%
2018/01/18	10	15.65	0	0.00	15.55	10	4,836	0.21%
2018/01/17	35	15.72	0	0.00	15.75	35	4,940	0.71%
2018/01/16	4	16.00	0	0.00	15.95	4	4,929	0.08%
2018/01/15	0	0.00	3	15.37	15.40	-3	4,882	-0.06%
2018/01/12	0	0.00	8	15.32	15.35	-8	4,914	-0.16%
2018/01/09	0	0.00	5	15.35	15.35	-5	5,136	-0.10%
2018/01/08	1	15.75	3	15.85	15.50	-2	5,334	-0.04%
2018/01/05	7	16.36	0	0.00	16.10	7	5,345	0.13%
2018/01/04	25	16.23	11	16.73	16.80	14	5,258	0.27%
2018/01/03	22	15.43	0	15.40	15.50	22	5,045	0.44%