鈺創 (5351)-元大-旗山券商分點個股進出

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
34.35
漲跌
▲0.65
漲幅
+1.93%
成交量
1,111張
產業
上櫃半導體類股
837人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－元大-旗山券商分點個股進出

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

元大-旗山券商分點個股進出
元大-旗山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
2024/12/11	20	33.65	0	0.00	33.70	20	1,770	1.13%
2024/12/05	0	0.00	0	33.80	34.00	0	1,766	0.00%
2024/12/04	0	0.00	2	34.60	34.65	-2	1,766	-0.11%
2024/12/03	0	0.00	1	33.65	34.00	-1	1,783	-0.06%
2024/12/02	1	33.20	0	0.00	33.30	1	1,792	0.06%
2024/11/28	0	0.00	16	33.01	32.60	-16	1,798	-0.89%
2024/11/27	2	34.10	5	33.85	33.65	-3	1,783	-0.17%
2024/11/25	11	35.14	0	0.00	34.90	11	1,795	0.61%
2024/11/22	3	34.50	1	34.35	34.50	2	1,836	0.11%
2024/11/21	1	33.80	0	0.00	33.80	1	1,835	0.05%
2024/11/20	1	34.15	0	0.00	33.65	1	1,831	0.05%
2024/11/19	4	34.20	4	34.60	34.40	0	1,816	0.00%
2024/11/14	9	35.92	4	34.65	34.55	5	1,836	0.27%
2024/11/13	0	0.00	1	36.70	36.50	-1	1,810	-0.06%
2024/11/11	0	0.00	5	38.05	37.95	-5	1,824	-0.27%
2024/11/08	3	38.03	0	0.00	38.10	3	1,859	0.16%
2024/11/07	2	38.20	0	0.00	38.80	2	1,999	0.10%
2024/11/06	2	38.00	0	0.00	37.85	2	1,999	0.10%
2024/11/05	3	37.50	0	0.00	37.95	3	2,026	0.15%
2024/11/01	2	36.70	3	37.07	37.75	-1	2,151	-0.05%
2024/10/30	1	37.65	3	37.70	37.40	-2	2,207	-0.09%
2024/10/29	0	0.00	3.1	38.26	37.65	-3.1	2,226	-0.14%
2024/10/28	1	40.00	1	39.45	39.40	0	2,208	0.00%
2024/10/25	2.1	39.85	0	0.00	39.75	2.1	2,209	0.09%
2024/10/24	23	40.14	1	40.15	40.05	22	2,208	1.00%
2024/10/23	1	39.85	3	39.48	39.25	-2	2,166	-0.09%
2024/10/21	4	39.70	1	39.65	39.85	3	2,183	0.14%
2024/10/17	3	40.25	0	0.00	39.75	3	2,206	0.14%
2024/10/16	2	39.35	0.4	40.20	40.20	1.6	2,196	0.07%
2024/10/15	4	39.80	4	40.00	39.65	0	2,197	0.00%
2024/10/14	3	39.43	3	39.53	39.80	0	2,194	0.00%
2024/10/11	1	38.80	1	38.95	38.55	0	2,173	0.00%
2024/10/09	3	39.53	1	38.65	38.65	2	2,167	0.09%
2024/10/08	3	39.95	2	39.45	39.40	1	2,190	0.05%
2024/10/07	0	0.00	2	39.83	40.05	-2	2,228	-0.09%
2024/10/04	13	40.25	5	40.23	39.95	8	2,188	0.37%
2024/09/30	0	0.00	1	37.35	37.35	-1	2,000	-0.05%
2024/09/27	2	38.53	6	38.48	37.95	-4	2,026	-0.20%
2024/09/26	2	37.80	0	0.00	37.80	2	2,042	0.10%
2024/09/24	1	36.70	1	36.30	36.15	0	2,033	0.00%
2024/09/23	2	36.60	2	36.55	36.60	0	2,090	0.00%
2024/09/20	2	36.70	9	36.40	36.35	-7	2,181	-0.32%
2024/09/19	7	35.86	0	0.00	36.70	7	2,261	0.31%
2024/09/18	0	36.50	0	0.00	35.95	0	2,375	0.00%
2024/09/10	2	36.20	6	35.83	35.60	-4	2,783	-0.14%
2024/09/09	4	35.58	0	0.00	36.10	4	2,821	0.14%
2024/08/30	1	39.00	0	0.00	39.30	1	3,053	0.03%
2024/08/22	1	39.75	0	0.00	39.70	1	3,389	0.03%
2024/08/21	1	39.70	1	40.00	39.95	0	3,557	0.00%
2024/08/20	1	40.30	1	40.55	40.05	0	3,590	0.00%
2024/08/19	1	40.05	6	39.90	40.00	-5	3,634	-0.14%
2024/08/16	3	39.40	0	0.00	39.10	3	3,855	0.08%
2024/08/15	5	39.14	2	39.08	39.05	3	3,887	0.08%
2024/08/14	2	39.10	4	39.35	39.15	-2	4,030	-0.05%
2024/08/12	2	39.40	1	39.25	39.30	1	4,528	0.02%
2024/08/09	3	38.28	2	38.38	38.10	1	4,519	0.02%
2024/08/08	0	0.00	14	37.20	37.60	-14	4,435	-0.32%
2024/08/06	0	35.00	1	33.65	35.60	-1	4,447	-0.02%
2024/08/05	1	35.63	0	0.00	35.60	1	4,543	0.02%
2024/08/02	14	39.80	0	0.00	39.50	14	4,466	0.31%
2024/08/01	1	42.05	4	41.89	41.95	-3	4,437	-0.07%
2024/07/31	0	0.00	2	41.53	41.25	-2	4,426	-0.05%
2024/07/30	0	0.00	11	41.47	41.60	-11	4,429	-0.25%
2024/07/29	2	41.00	10	42.00	40.85	-8	4,424	-0.18%
2024/07/26	0	0.00	1	42.70	42.30	-1	4,407	-0.02%
2024/07/23	2	44.08	0	0.00	43.70	2	4,422	0.05%
2024/07/22	1.5	43.33	0	0.00	43.70	1.5	4,433	0.03%
2024/07/19	2	45.13	7.1	44.89	44.65	-5.1	4,427	-0.11%
2024/07/18	0	0.00	3	45.73	45.60	-3	4,477	-0.07%
2024/07/17	7	47.06	4	46.95	46.90	3	4,532	0.07%
2024/07/16	3	47.15	4	47.20	47.00	-1	4,572	-0.02%
2024/07/15	1	47.40	0	0.00	47.25	1	4,634	0.02%
2024/07/12	1	48.00	3	47.97	47.80	-2	4,639	-0.04%
2024/07/11	7	48.42	4	48.30	48.20	3	4,654	0.06%
2024/07/10	10	48.58	8	48.40	48.35	2	4,737	0.04%
2024/07/09	3	49.05	1	50.20	49.10	2	4,809	0.04%
2024/07/08	1	50.10	1	49.65	50.30	0	5,143	0.00%
2024/07/05	3	50.37	10	50.06	50.20	-7	5,176	-0.14%
2024/07/04	8	49.27	8	49.81	49.10	0	5,326	0.00%
2024/07/03	1	49.55	0	0.00	49.35	1	5,348	0.02%
2024/07/02	3	48.65	0	0.00	48.40	3	5,351	0.06%
2024/07/01	2	49.80	0	0.00	49.20	2	5,368	0.04%
2024/06/28	2	49.60	0	0.00	50.40	2	5,416	0.04%
2024/06/27	2	49.75	0	0.00	49.25	2	5,561	0.04%
2024/06/26	5	50.88	4	50.20	50.40	1	5,549	0.02%
2024/06/25	3	51.77	3	51.90	51.80	0	5,502	0.00%
2024/06/24	1	52.80	3	53.33	53.40	-2	5,494	-0.04%
2024/06/21	1	52.70	2.1	52.00	52.20	-1.1	5,499	-0.02%
2024/06/20	2	50.90	4	51.90	52.50	-2	5,522	-0.04%
2024/06/19	2	52.45	0	0.00	50.70	2	5,483	0.04%
2024/06/18	0	0.00	3	52.67	52.80	-3	5,472	-0.05%
2024/06/17	0	0.00	1.2	52.41	52.60	-1.2	5,428	-0.02%
2024/06/14	0	0.00	2	52.00	51.80	-2	5,406	-0.04%
2024/06/12	36	51.67	33	51.32	51.50	3	5,338	0.06%
2024/06/11	1.2	50.72	11	51.41	51.40	-9.8	5,317	-0.18%
2024/06/07	2	49.38	1	50.10	50.00	1	5,320	0.02%
2024/06/06	4	49.53	4	48.95	48.95	0	5,340	0.00%
2024/06/05	30	50.25	25	50.11	50.00	5	5,351	0.09%
2024/06/04	3	50.97	21	50.82	50.80	-18	5,383	-0.33%
2024/05/31	3	51.77	2	52.00	51.10	1	5,466	0.02%
2024/05/30	6	51.67	4	51.90	51.60	2	5,525	0.04%
2024/05/29	7	52.97	2	53.00	52.20	5	5,610	0.09%
2024/05/28	6	52.90	6	53.13	53.30	0	5,658	0.00%
2024/05/27	23	52.80	4	51.93	52.90	19	5,725	0.33%
2024/05/24	2	50.85	3	50.77	50.60	-1	5,905	-0.02%
2024/05/23	0	0.00	2	51.05	50.80	-2	6,042	-0.03%
2024/05/22	10	52.03	20	52.58	51.70	-10	6,080	-0.16%
2024/05/21	0.1	50.30	0	0.00	50.90	0.1	5,927	0.00%
2024/05/20	0.2	50.30	3	50.42	49.45	-2.9	5,953	-0.05%
2024/05/17	4	50.11	1	50.50	49.85	3	6,073	0.05%
2024/05/16	1.1	52.07	8	51.55	50.90	-6.9	5,997	-0.12%
2024/05/15	0	0.00	2	47.65	47.75	-2	5,717	-0.03%
2024/05/14	11	45.65	3	47.22	47.75	8	5,735	0.14%
2024/05/13	2	45.53	3	45.68	45.60	-1	5,841	-0.02%
2024/05/10	2	44.45	7	45.08	45.35	-5	5,894	-0.08%
2024/05/09	18	45.68	3	45.10	44.50	15	5,900	0.25%
2024/05/08	2	47.95	2	47.95	48.05	0	5,798	0.00%
2024/05/07	4	48.30	1	49.25	48.00	3	5,832	0.05%
2024/05/03	0	0.00	0.1	48.20	47.60	-0.1	5,841	0.00%
2024/05/02	1	48.00	2	48.00	47.80	-1	5,913	-0.02%
2024/04/29	0.1	48.00	0	0.00	48.55	0.1	6,094	0.00%
2024/04/25	1	47.90	2	48.40	47.55	-1	6,268	-0.02%
2024/04/23	1	46.80	10	47.39	47.00	-9	6,497	-0.14%
2024/04/22	14.1	44.97	4	45.69	44.05	10.1	6,937	0.15%
2024/04/19	3	47.27	6	45.33	45.50	-3	7,481	-0.04%
2024/04/18	6.1	48.26	2	48.18	48.20	4.1	7,501	0.05%
2024/04/17	3	48.40	0	0.00	48.50	3	7,725	0.04%
2024/04/16	16	48.52	0	47.80	47.60	16	7,773	0.21%
2024/04/15	14	50.76	5	51.30	50.20	9	7,719	0.12%
2024/04/12	36	54.60	51	53.87	53.00	-15	7,663	-0.20%
2024/04/11	7	52.44	7	52.87	52.40	0	7,305	0.00%
2024/04/10	10	53.19	22	53.52	52.50	-12	7,296	-0.16%
2024/04/03	0	0.00	4	53.60	52.10	-4	7,337	-0.05%
2024/04/02	4	53.00	23	53.20	52.80	-19	7,671	-0.25%
2024/04/01	8	51.96	11	52.73	52.90	-3	7,783	-0.04%
2024/03/29	0	0.00	1	51.20	50.80	-1	7,734	-0.01%
2024/03/28	4	51.40	1	51.70	50.90	3	7,748	0.04%
2024/03/27	9	52.70	3	52.20	52.00	6	7,800	0.08%
2024/03/26	2	52.20	5	51.88	52.00	-3	7,791	-0.04%
2024/03/25	3	51.40	1	51.11	51.70	2	7,732	0.03%
2024/03/22	1	51.30	2	50.90	50.40	-1	7,963	-0.01%
2024/03/21	26	50.36	9	50.48	50.50	17	8,142	0.21%
2024/03/20	1	49.85	0	0.00	50.20	1	8,284	0.01%
2024/03/19	4	48.75	2	48.73	48.60	2	8,636	0.02%
2024/03/18	14	48.41	4	48.80	48.60	10	8,724	0.11%
2024/03/15	4	48.93	4	48.35	48.45	0	8,966	0.00%
2024/03/14	2	48.70	2	49.70	49.35	0	9,565	0.00%
2024/03/12	9	50.92	1	50.70	51.00	8	10,233	0.08%
2024/03/11	0	0.00	10	50.50	51.00	-10	10,345	-0.10%
2024/03/08	7	48.89	10	49.10	49.00	-3	10,442	-0.03%
2024/03/07	14.1	49.71	3	49.75	49.50	11.1	10,625	0.10%
2024/03/06	5	50.84	2	50.85	50.60	3	10,930	0.03%
2024/03/05	10	51.72	6	51.40	51.40	4	11,163	0.04%
2024/03/04	5	53.86	1	52.90	52.70	4	11,588	0.03%
2024/03/01	4	53.75	6	53.43	52.80	-2	12,189	-0.02%
2024/02/29	6.2	54.48	12	53.83	53.80	-5.8	12,476	-0.05%
2024/02/27	19.1	53.78	5	53.54	54.00	14.1	13,345	0.11%
2024/02/26	44.1	52.42	41	52.22	53.50	3.1	14,202	0.02%
2024/02/23	4	52.50	3	52.47	51.30	1	14,639	0.01%
2024/02/22	0	53.00	3	52.24	52.10	-3	15,525	-0.02%
2024/02/21	3	52.50	50	52.39	52.30	-47	15,791	-0.30%
2024/02/20	27	53.55	8	53.03	52.60	19	15,766	0.12%
2024/02/19	51	51.21	26	50.67	51.30	25	15,552	0.16%
2024/02/16	40	50.72	45	50.81	50.80	-5	15,717	-0.03%
2024/02/15	3	48.45	4	48.58	48.55	-1	15,673	-0.01%
2024/02/05	20	48.71	8	48.41	48.00	12	15,706	0.08%
2024/02/02	10.1	50.41	1	51.60	50.30	9.1	15,581	0.06%
2024/02/01	5	50.84	0	0.00	50.80	5	15,532	0.03%
2024/01/31	0	51.35	0	0.00	51.20	0	15,580	0.00%
2024/01/30	1	51.60	0	0.00	51.30	1	15,725	0.01%
2024/01/29	0	51.80	0	0.00	51.90	0	15,783	0.00%
2024/01/26	4	51.58	3	51.30	51.30	1	15,783	0.01%
2024/01/25	7	51.64	17	51.76	51.50	-10	15,778	-0.06%
2024/01/24	2	53.10	3	53.03	52.60	-1	15,725	-0.01%
2024/01/23	46	53.73	47	53.88	53.70	-1	15,682	-0.01%
2024/01/22	32	53.64	13	53.42	54.20	19	15,614	0.12%
2024/01/19	1	52.50	1	53.30	52.20	0	15,520	0.00%
2024/01/18	1	52.50	2	52.35	52.40	-1	15,507	-0.01%
2024/01/17	3	53.30	2	53.60	53.50	1	15,608	0.01%
2024/01/16	25	54.81	15	54.81	54.30	10	15,416	0.06%
2024/01/15	11	54.77	30	55.50	57.20	-19	14,896	-0.13%
2024/01/12	1	53.00	57	52.85	52.90	-56	14,331	-0.39%
2024/01/11	58	53.57	5.3	53.68	53.20	52.7	14,254	0.37%
2024/01/10	1	52.20	3	52.00	52.00	-2	14,077	-0.01%
2024/01/09	3.1	50.92	3.1	51.89	51.20	0	14,025	0.00%
2024/01/08	3	52.33	4.1	52.19	51.60	-1.1	13,983	-0.01%
2024/01/05	0	0.00	3	51.10	51.70	-3	13,948	-0.02%
2024/01/04	2	50.75	0	0.00	50.60	2	13,983	0.01%
2024/01/03	0.1	51.77	0	0.00	51.20	0.1	14,039	0.00%
2024/01/02	0.1	53.20	0	0.00	52.50	0.1	14,051	0.00%
2023/12/29	1.3	53.92	3.3	53.82	54.00	-2	13,970	-0.01%
2023/12/28	21	54.22	19	54.24	53.80	2	13,852	0.01%
2023/12/27	2	53.10	3.5	52.86	53.20	-1.5	13,525	-0.01%
2023/12/26	3	51.67	1	52.10	51.60	2	13,390	0.01%
2023/12/25	1	50.90	2	51.50	50.80	-1	13,279	-0.01%
2023/12/22	4	52.05	3	51.53	51.10	1	13,230	0.01%
2023/12/21	4	51.00	3	51.00	50.70	1	13,182	0.01%
2023/12/20	1	51.70	39	51.02	51.00	-38	13,115	-0.29%
2023/12/19	11	51.21	5	50.96	51.00	6	13,050	0.05%
2023/12/18	2.2	53.01	3.6	53.33	53.50	-1.4	12,753	-0.01%
2023/12/15	6.1	53.41	9	53.44	52.50	-2.9	12,512	-0.02%
2023/12/14	9	54.44	60	54.25	53.20	-51	12,311	-0.41%
2023/12/13	6	53.55	1	53.50	53.60	5	11,917	0.04%
2023/12/12	8.2	54.19	10	53.63	53.30	-1.8	11,899	-0.01%
2023/12/11	24	55.40	22	54.92	53.90	2	11,702	0.02%
2023/12/08	48.6	53.88	17	53.72	53.80	31.6	11,084	0.29%
2023/12/07	5	50.60	2	50.40	49.80	3	10,438	0.03%
2023/12/06	4	51.20	10	50.83	51.00	-6	10,354	-0.06%
2023/12/05	3	50.00	2	50.60	50.00	1	10,287	0.01%
2023/12/04	8	51.91	14	51.39	51.10	-6	10,257	-0.06%
2023/12/01	28	53.85	37.5	53.27	52.80	-9.5	10,127	-0.09%
2023/11/30	36	53.68	33	53.20	53.10	3	9,951	0.03%
2023/11/29	22	52.95	30	52.39	53.80	-8	9,716	-0.08%
2023/11/28	27	52.16	20	52.75	52.60	7	9,245	0.08%
2023/11/27	22.7	51.41	19	51.15	50.40	3.7	8,622	0.04%
2023/11/24	66.1	54.37	35.5	53.20	53.50	30.6	8,249	0.37%
2023/11/22	52	49.53	45	49.62	50.20	7	5,951	0.12%
2023/11/21	37	49.65	57.5	49.46	48.20	-20.5	5,352	-0.38%
2023/11/20	7	46.69	25.2	46.38	47.95	-18.2	4,382	-0.42%
2023/11/17	2	43.98	1	43.55	43.60	1	4,030	0.02%
2023/11/16	4	43.88	5	44.20	43.50	-1	3,995	-0.03%
2023/11/15	10	44.59	17.2	44.58	43.95	-7.2	3,944	-0.18%
2023/11/14	1	44.15	3	43.93	43.95	-2	3,733	-0.05%
2023/11/13	2	43.00	4	43.36	44.00	-2	3,665	-0.05%
2023/11/10	11	42.93	2	42.78	42.45	9	3,600	0.25%
2023/11/09	5	42.96	2	42.55	42.60	3	3,570	0.08%
2023/11/08	8	43.12	4	42.95	42.90	4	3,588	0.11%
2023/11/07	6.1	43.91	33	44.02	43.95	-26.9	3,510	-0.77%
2023/11/06	1.1	43.55	16	43.38	43.60	-14.9	3,345	-0.45%
2023/11/03	7	42.27	5	42.21	41.70	2	3,265	0.06%
2023/11/02	4	42.08	4	42.21	42.15	0	3,269	0.00%
2023/11/01	2	41.13	4	41.45	41.40	-2	3,258	-0.06%
2023/10/31	6	41.68	4	41.53	40.80	2	3,246	0.06%
2023/10/30	2	42.40	8	42.61	42.30	-6	3,253	-0.18%
2023/10/27	12	41.62	2	42.08	41.25	10	3,223	0.31%
2023/10/26	13	42.48	51	42.69	41.80	-38	3,250	-1.17%
2023/10/25	60	43.26	44.5	43.78	43.85	15.5	3,251	0.48%
2023/10/24	9	40.92	2	40.90	41.10	7	3,342	0.21%
2023/10/23	5.1	41.60	0	0.00	41.15	5.1	3,448	0.15%
2023/10/20	10	40.91	10	41.15	41.25	0	3,501	0.00%
2023/10/19	7	41.87	35	41.82	41.90	-28	3,520	-0.80%
2023/10/18	40	43.17	5	42.94	42.20	35	3,518	0.99%
2023/10/17	33	43.20	37	43.10	42.30	-4	3,517	-0.11%
2023/10/16	5	42.10	0	0.00	42.10	5	3,665	0.14%
2023/10/13	2	43.25	7	43.24	43.15	-5	3,695	-0.14%
2023/10/12	3	43.57	5	43.50	43.75	-2	3,758	-0.05%
2023/10/11	6	43.50	2.5	42.08	42.05	3.5	3,735	0.09%
2023/10/06	4	42.65	6	42.87	43.45	-2	3,671	-0.06%
2023/10/05	1	41.90	0	0.00	41.35	1	3,598	0.03%
2023/10/03	3	42.20	5	42.88	42.05	-2	3,598	-0.06%
2023/10/02	6	41.15	1	41.35	41.60	5	3,557	0.14%
2023/09/27	6	39.67	3	39.65	39.80	3	3,515	0.09%
2023/09/26	3	40.72	0	0.00	40.00	3	3,531	0.08%
2023/09/25	1	42.35	1	42.60	41.85	0	3,493	0.00%
2023/09/22	1	41.80	2	41.90	42.00	-1	3,505	-0.03%
2023/09/21	2	42.30	1	42.75	41.90	1	3,526	0.03%
2023/09/20	3	42.63	2	42.65	42.40	1	3,521	0.03%
2023/09/19	2	43.25	2	43.05	42.65	0	3,549	0.00%
2023/09/18	4	43.58	1	43.85	43.15	3	3,554	0.08%
2023/09/15	5	43.41	4	43.90	43.95	1	3,572	0.03%
2023/09/14	2	42.83	3	42.95	43.25	-1	3,515	-0.03%
2023/09/12	3	42.00	3	42.42	42.00	0	3,582	0.00%
2023/09/08	5	43.29	5	43.65	42.35	0	3,684	0.00%
2023/09/07	5	44.35	7	44.16	44.10	-2	3,710	-0.05%
2023/09/06	4	44.35	3	43.67	43.50	1	3,614	0.03%
2023/09/05	9	43.75	14.2	43.97	43.40	-5.2	3,523	-0.15%
2023/09/04	8	42.03	9	42.26	42.40	-1	3,340	-0.03%
2023/09/01	3	41.07	8	41.23	41.15	-5	3,293	-0.15%
2023/08/31	1	43.00	1	42.50	41.35	0	3,266	0.00%
2023/08/30	2	40.73	3	40.90	40.70	-1	3,207	-0.03%
2023/08/29	1	39.75	0	0.00	39.65	1	3,229	0.03%
2023/08/25	0	0.00	4	39.16	39.00	-4	3,489	-0.11%
2023/08/24	4	39.05	3	39.37	38.95	1	3,530	0.03%
2023/08/23	2	39.00	1	39.00	38.95	1	3,612	0.03%
2023/08/22	6	39.37	0	0.00	38.90	6	3,634	0.17%
2023/08/18	2	39.95	4	39.70	39.85	-2	3,675	-0.05%
2023/08/17	2	39.95	2	40.20	40.20	0	3,728	0.00%
2023/08/16	2	39.10	2	39.43	39.70	0	3,749	0.00%
2023/08/14	3	38.35	1.5	38.32	38.20	1.5	3,789	0.04%
2023/08/10	17	40.28	1	40.25	40.25	16	3,960	0.40%
2023/08/09	2	41.10	12	40.84	40.90	-10	3,957	-0.25%
2023/08/08	1	41.70	1	41.75	41.60	0	3,959	0.00%
2023/08/07	2	41.30	0	0.00	41.95	2	3,956	0.05%
2023/08/04	1	40.90	0	0.00	40.90	1	3,960	0.03%
2023/08/02	3.1	41.96	1	41.15	41.15	2.1	3,987	0.05%
2023/07/31	9.6	44.10	2	42.63	42.65	7.6	3,998	0.19%
2023/07/28	4	44.35	0	0.00	44.00	4	3,989	0.10%
2023/07/27	20	45.19	17.4	45.11	45.00	2.6	3,924	0.06%
2023/07/26	3	43.77	5.1	43.43	43.70	-2.1	3,610	-0.06%
2023/07/25	1	43.70	1	43.85	42.60	0	3,529	0.00%
2023/07/24	1	43.05	2.2	43.15	43.25	-1.2	3,515	-0.03%
2023/07/21	0	0.00	2	42.75	42.70	-2	3,497	-0.06%
2023/07/20	0	0.00	12	43.71	43.35	-12	3,532	-0.34%
2023/07/19	4.1	43.37	14.1	43.67	43.20	-10	3,479	-0.29%
2023/07/18	2.1	41.59	1.2	41.63	41.50	1	3,366	0.03%
2023/07/17	2	42.60	1	42.20	42.10	1	3,377	0.03%
2023/07/14	1	42.05	10	42.10	42.05	-9	3,321	-0.27%
2023/07/13	3.2	40.55	10.1	40.56	40.60	-6.9	3,311	-0.21%
2023/07/12	3	40.77	5	40.20	40.10	-2	3,328	-0.06%
2023/07/11	2	41.05	0	0.00	40.60	2	3,377	0.06%
2023/07/10	1	40.90	0	0.00	40.60	1	3,564	0.03%
2023/07/07	0	0.00	0	41.05	40.90	0	3,764	0.00%
2023/07/06	1	41.90	0	0.00	41.80	1	3,989	0.03%
2023/07/05	0	0.00	2	42.35	42.00	-2	4,029	-0.05%
2023/07/04	2	41.88	2	42.25	41.90	0	4,106	0.00%
2023/07/03	1	42.35	3	42.43	42.25	-2	4,136	-0.05%
2023/06/30	2	41.88	0	0.00	42.35	2	4,395	0.05%
2023/06/29	5	42.30	0	0.00	42.15	5	4,523	0.11%
2023/06/28	0	0.00	1	41.65	41.70	-1	4,534	-0.02%
2023/06/27	17	41.76	0	0.00	41.65	17	4,594	0.37%
2023/06/26	4	42.71	0	0.00	42.65	4	4,655	0.09%
2023/06/21	7	43.80	0	0.00	43.70	7	4,823	0.15%
2023/06/20	2	44.75	0	0.00	44.55	2	5,025	0.04%
2023/06/19	4	44.89	4	44.75	44.45	0	5,051	0.00%
2023/06/16	4	45.79	2	46.03	45.60	2	5,065	0.04%
2023/06/15	0	0.00	6	45.39	45.50	-6	5,010	-0.12%
2023/06/14	4	45.70	2	45.73	45.45	2	4,990	0.04%
2023/06/13	0	0.00	3	45.08	44.95	-3	4,966	-0.06%
2023/06/12	0	0.00	2	43.60	43.40	-2	4,893	-0.04%
2023/06/09	4	43.58	4	44.01	44.20	0	4,924	0.00%
2023/06/08	0	0.00	3	43.10	43.20	-3	4,968	-0.06%
2023/06/06	3	43.48	0	0.00	43.40	3	5,144	0.06%
2023/06/05	2	44.68	1	44.55	44.55	1	5,204	0.02%
2023/06/02	5	44.14	4	44.35	43.75	1	5,230	0.02%
2023/06/01	4	44.24	0	0.00	44.15	4	5,248	0.08%
2023/05/31	3	45.92	19	45.51	45.30	-16	5,333	-0.30%
2023/05/30	3	44.60	1	44.35	43.90	2	5,180	0.04%
2023/05/29	3	43.70	5	44.19	44.30	-2	5,156	-0.04%
2023/05/26	0	0.00	3	42.90	42.30	-3	5,175	-0.06%
2023/05/25	5	43.85	0.1	43.15	42.95	5	5,220	0.09%
2023/05/24	1	42.95	0	0.00	42.90	1	5,232	0.02%
2023/05/23	14.1	42.81	3	43.35	43.15	11.1	5,274	0.21%
2023/05/22	0	0.00	7	42.59	42.70	-7	5,305	-0.13%
2023/05/19	1	42.00	1	42.10	41.70	0	5,344	0.00%
2023/05/18	1	43.14	1	42.60	42.35	0	5,411	0.00%
2023/05/17	40	42.88	41	42.74	42.70	-1	5,412	-0.02%
2023/05/16	0	0.00	5	41.51	41.95	-5	5,321	-0.09%
2023/05/15	0	0.00	1	40.45	40.05	-1	5,302	-0.02%
2023/05/12	0	0.00	2	40.20	40.95	-2	5,382	-0.04%
2023/05/11	2	40.88	0	0.00	39.80	2	5,460	0.04%
2023/05/10	0	0.00	1	39.80	40.55	-1	5,578	-0.02%
2023/05/09	10	40.34	1	41.15	40.30	9	5,652	0.16%
2023/05/08	0	0.00	3	41.25	40.75	-3	5,775	-0.05%
2023/05/05	5	40.80	0	0.00	40.55	5	6,488	0.08%
2023/05/04	4	41.24	0	0.00	41.00	4	6,814	0.06%
2023/05/03	1	42.45	0	0.00	42.05	1	6,917	0.01%
2023/05/02	0	0.00	4.1	42.95	43.25	-4.1	7,043	-0.06%
2023/04/28	6.1	43.11	5.1	43.23	43.05	1	7,117	0.01%
2023/04/27	12	41.91	0	0.00	41.85	12	7,096	0.17%
2023/04/26	4	40.65	0	0.00	41.40	4	7,073	0.06%
2023/04/25	3	43.00	0	0.00	41.55	3	7,110	0.04%
2023/04/24	6	44.01	0	0.00	43.55	6	7,090	0.08%
2023/04/21	3	44.88	0	0.00	44.25	3	7,131	0.04%
2023/04/20	1	45.85	0	0.00	45.55	1	7,194	0.01%
2023/04/19	1	46.35	10	46.47	46.25	-9	7,245	-0.12%
2023/04/18	4	46.90	3	46.65	46.25	1	7,313	0.01%
2023/04/17	7	46.72	4	46.73	46.55	3	7,442	0.04%
2023/04/14	23	47.37	0	0.00	46.75	23	7,485	0.31%
2023/04/13	6	48.57	1	47.50	47.15	5	7,464	0.07%
2023/04/12	7	48.60	30.2	48.93	49.45	-23.2	7,295	-0.32%
2023/04/11	10	48.19	19	47.91	48.40	-9	7,151	-0.13%
2023/04/10	6	46.87	0	0.00	46.45	6	7,133	0.08%
2023/04/07	1.2	47.82	4	47.86	47.25	-2.9	7,124	-0.04%
2023/04/06	4	47.13	0	0.00	47.05	4	7,073	0.06%
2023/03/31	12	47.96	13	47.62	47.40	-1	7,123	-0.01%
2023/03/30	8	46.43	10	46.79	46.60	-2	6,883	-0.03%
2023/03/29	2	45.10	6	45.00	45.30	-4	6,775	-0.06%
2023/03/28	3.2	45.55	12	45.22	45.00	-8.8	6,792	-0.13%
2023/03/27	0	0.00	3	47.10	46.40	-3	6,758	-0.04%
2023/03/24	10	47.81	2	47.45	47.55	8	6,749	0.12%
2023/03/23	5.5	46.52	7	46.97	47.25	-1.5	6,585	-0.02%
2023/03/22	1	44.80	3	45.00	44.60	-2	6,383	-0.03%
2023/03/21	1	43.80	23	44.33	44.50	-22	6,379	-0.34%
2023/03/20	2	43.75	0.2	43.60	43.75	1.8	6,379	0.03%
2023/03/17	0.3	42.47	0	0.00	42.40	0.3	6,415	0.00%
2023/03/16	13.5	42.83	2	42.70	42.20	11.5	6,449	0.18%
2023/03/15	1	44.40	1	43.65	43.55	0	6,491	0.00%
2023/03/14	18	43.95	0	0.00	43.75	18	6,575	0.27%
2023/03/13	7	44.74	5	44.68	44.80	2	6,666	0.03%
2023/03/10	21	45.78	0	0.00	45.50	21	6,818	0.31%
2023/03/09	3	47.83	10.4	47.62	47.50	-7.4	7,277	-0.10%
2023/03/08	18	48.71	10	48.45	48.35	8	7,514	0.11%
2023/03/07	0	0.00	1	48.35	48.35	-1	7,530	-0.01%
2023/03/06	0	0.00	10.1	48.25	48.10	-10.1	7,537	-0.13%
2023/03/03	0.3	48.05	6	48.00	48.05	-5.7	7,607	-0.07%
2023/03/02	7	47.27	0	0.00	47.15	7	7,653	0.09%
2023/03/01	0.4	46.85	3	46.75	46.95	-2.7	7,783	-0.03%
2023/02/24	2.1	47.31	1	46.75	47.20	1.1	8,332	0.01%
2023/02/23	2.6	47.73	2	47.98	48.00	0.6	8,294	0.01%
2023/02/21	5.1	47.94	0	0.00	47.75	5.1	8,597	0.06%
2023/02/20	5	48.02	4	48.15	47.80	1	8,852	0.01%
2023/02/17	4.1	47.27	4	47.60	47.75	0.1	8,914	0.00%
2023/02/16	1.2	47.09	3	47.05	47.70	-1.8	8,979	-0.02%
2023/02/15	4	45.96	0	0.00	45.85	4	9,173	0.04%
2023/02/14	1	47.15	0	0.00	46.40	1	9,329	0.01%
2023/02/13	12	45.77	4	45.75	45.65	8	9,510	0.08%
2023/02/10	2	46.75	5	46.47	46.25	-3	10,012	-0.03%
2023/02/09	6.1	48.11	2	47.65	47.40	4.1	10,143	0.04%
2023/02/08	5.1	48.92	6.2	48.39	48.25	-1.1	10,137	-0.01%
2023/02/07	4	48.16	4	48.19	48.05	0	10,081	0.00%
2023/02/06	2.2	47.42	5	47.59	48.00	-2.8	10,100	-0.03%
2023/02/03	20	49.11	24.1	48.84	48.00	-4.1	10,088	-0.04%
2023/02/02	6	46.84	39.3	46.95	46.95	-33.3	9,773	-0.34%
2023/02/01	3	44.35	73	44.11	44.85	-70	9,861	-0.71%
2023/01/31	9	43.72	4	44.53	45.10	5	10,004	0.05%
2023/01/30	0	0.00	5	43.08	43.55	-5	9,899	-0.05%
2023/01/17	1	41.65	0	0.00	41.55	1	9,854	0.01%
2023/01/16	3	42.30	0	0.00	41.60	3	9,901	0.03%
2023/01/13	0	0.00	3	43.48	42.15	-3	9,912	-0.03%
2023/01/12	32	43.20	0	0.00	42.65	32	9,879	0.32%
2023/01/11	31.1	43.69	0	0.00	43.40	31.1	9,875	0.31%
2023/01/10	12	43.78	5.1	44.03	43.20	6.9	9,870	0.07%
2023/01/09	3	43.43	5	43.50	43.10	-2	9,794	-0.02%
2023/01/06	2	42.60	3	42.97	42.75	-1	9,753	-0.01%
2023/01/05	7	42.84	6	42.65	42.80	1	9,746	0.01%
2023/01/04	2.1	41.64	7	41.70	41.95	-4.9	9,646	-0.05%
2023/01/03	4	40.19	7	40.48	40.85	-3	9,627	-0.03%
2022/12/30	2	40.00	1	40.45	39.50	1	9,640	0.01%
2022/12/29	5	40.06	0	0.00	40.05	5	9,685	0.05%
2022/12/28	1	42.40	7	42.41	41.05	-6	9,763	-0.06%
2022/12/26	3	40.82	3.4	40.83	40.95	-0.4	9,696	0.00%
2022/12/23	9	39.99	6.1	40.45	40.70	2.9	9,735	0.03%
2022/12/21	1	39.35	0	0.00	38.80	1	9,754	0.01%
2022/12/20	6	40.36	3	39.70	39.00	3	9,774	0.03%
2022/12/19	1	40.65	121	40.37	40.55	-120	9,824	-1.22%	大賣/鉅額交易
2022/12/16	13	40.09	1	40.30	40.10	12	9,835	0.12%
2022/12/15	2	41.83	0	0.00	41.80	2	9,794	0.02%
2022/12/14	0	0.00	1	41.95	41.95	-1	9,811	-0.01%
2022/12/13	3	42.02	3	41.63	41.20	0	9,820	0.00%
2022/12/12	5	41.74	22.3	41.84	41.70	-17.3	9,859	-0.18%
2022/12/09	3	43.83	2	44.25	42.70	1	9,860	0.01%
2022/12/08	5	43.39	1	43.15	43.55	4	9,829	0.04%
2022/12/07	10.1	44.27	4	43.10	42.80	6.1	9,854	0.06%
2022/12/06	10.1	45.65	7	45.39	44.75	3.1	9,804	0.03%
2022/12/05	9.2	46.70	0	0.00	46.50	9.2	9,717	0.09%
2022/12/02	9	45.83	30	46.04	46.25	-21	9,591	-0.22%
2022/12/01	31.1	46.50	16	47.30	45.20	15.1	9,427	0.16%
2022/11/30	34	44.96	13	45.12	45.30	21	8,980	0.23%
2022/11/29	7	43.36	7	43.43	43.55	0	8,727	0.00%
2022/11/28	11	42.90	12	43.01	42.70	-1	8,702	-0.01%
2022/11/25	3	43.40	1.3	43.36	42.90	1.7	8,669	0.02%
2022/11/24	8.3	42.56	9	42.98	43.90	-0.7	8,568	-0.01%
2022/11/23	11	42.03	10	41.91	42.25	1	8,440	0.01%
2022/11/22	19	42.25	24	42.33	41.65	-5	8,306	-0.06%
2022/11/21	8	40.64	3	40.57	40.45	5	7,793	0.06%
2022/11/18	217	41.74	16	41.74	40.60	201	7,794	2.58%	大買/鉅額交易
2022/11/17	107.1	40.65	23	40.62	40.40	84.1	7,570	1.11%	大買/
2022/11/16	23	39.44	17	39.49	40.60	6	7,472	0.08%
2022/11/15	3	38.83	20	38.91	39.15	-17	7,217	-0.24%
2022/11/14	4	39.50	1	40.05	39.45	3	7,152	0.04%
2022/11/11	14	39.70	7	39.91	38.95	7	7,086	0.10%
2022/11/10	5	38.72	9	39.18	38.90	-4	6,848	-0.06%
2022/11/09	19.5	38.25	3	37.87	38.80	16.5	6,755	0.24%
2022/11/08	42	39.75	22	38.50	37.55	20	6,709	0.30%
2022/11/07	2	35.10	5	36.69	38.25	-3	6,292	-0.05%
2022/11/04	6	35.04	2	34.78	34.80	4	6,173	0.06%
2022/11/03	4	34.53	28	34.97	34.85	-24	6,121	-0.39%
2022/11/02	3	34.70	4	35.01	34.75	-1	6,078	-0.02%
2022/11/01	16	34.54	5	34.35	34.50	11	6,018	0.18%
2022/10/31	30	35.07	7	34.84	34.80	23	5,902	0.39%
2022/10/28	13	33.93	37.4	33.81	33.95	-24.4	5,566	-0.44%
2022/10/27	42	32.25	25.3	32.28	32.40	16.7	5,176	0.32%
2022/10/26	13	30.92	7	30.64	30.40	6	4,961	0.12%
2022/10/25	3	31.57	1	31.25	31.25	2	4,968	0.04%
2022/10/24	0	31.75	4	31.89	31.85	-4	4,995	-0.08%
2022/10/21	9	31.13	7	30.93	30.50	2	5,021	0.04%
2022/10/20	7	31.69	4.1	32.06	31.70	2.9	5,051	0.06%
2022/10/19	5	32.97	4	32.09	32.10	1	5,119	0.02%
2022/10/18	4	32.83	2	32.65	32.70	2	5,154	0.04%
2022/10/17	6	30.37	6	31.35	32.30	0	5,289	0.00%
2022/10/14	2	31.28	4	31.20	31.70	-2	5,412	-0.04%
2022/10/13	7	30.06	37	30.20	29.25	-30	5,512	-0.54%
2022/10/12	2	31.55	12	31.51	31.75	-10	5,457	-0.18%
2022/10/07	2	34.95	2	34.85	34.50	0	5,526	0.00%
2022/10/05	9	35.40	5	36.40	34.95	4	5,636	0.07%
2022/10/04	4	36.13	1	36.40	35.65	3	5,617	0.05%
2022/10/03	5	35.24	25	34.56	35.60	-20	5,559	-0.36%
2022/09/30	3	34.18	2	33.05	34.10	1	5,627	0.02%
2022/09/29	4	33.73	4	34.55	33.10	0	5,738	0.00%
2022/09/28	4	34.55	3	35.25	32.60	1	5,819	0.02%
2022/09/27	2	35.08	2	35.45	35.70	0	5,958	0.00%
2022/09/21	1	38.65	1	38.60	38.50	0	6,365	0.00%
2022/09/20	0	0.00	7	39.57	39.45	-7	6,477	-0.11%
2022/09/19	1	38.75	0	0.00	38.80	1	6,824	0.01%
2022/09/16	8	40.55	0	0.00	39.65	8	7,069	0.11%
2022/09/15	4	41.90	1	42.15	41.50	3	7,099	0.04%
2022/09/14	3	41.27	2	41.08	41.40	1	7,206	0.01%
2022/09/12	1	47.30	0	0.00	47.30	1	7,346	0.01%
2022/09/08	1	46.80	0	0.00	46.70	1	7,432	0.01%
2022/09/07	4	47.30	1	47.00	46.60	3	7,553	0.04%
2022/09/06	6	48.67	2	47.35	47.35	4	7,572	0.05%
2022/09/05	1	53.00	1	50.90	50.00	0	7,599	0.00%
2022/09/02	0	0.00	2	53.30	53.10	-2	7,636	-0.03%
2022/09/01	1	52.90	0	0.00	52.10	1	7,613	0.01%
2022/08/30	2	50.10	2	51.10	51.90	0	7,728	0.00%
2022/08/29	1	49.80	1	50.30	50.00	0	7,732	0.00%
2022/08/26	1	52.80	7	52.37	52.20	-6	7,805	-0.08%
2022/08/25	2	52.45	13	52.59	52.00	-11	8,220	-0.13%
2022/08/24	0	0.00	1	51.30	51.20	-1	8,305	-0.01%
2022/08/23	1	51.10	1	51.70	52.30	0	8,552	0.00%
2022/08/22	1	51.30	1	51.90	51.60	0	8,669	0.00%
2022/08/19	1	51.50	2	51.85	51.50	-1	8,818	-0.01%
2022/08/18	0	0.00	1	51.70	51.70	-1	8,915	-0.01%
2022/08/17	1	51.50	0	0.00	51.30	1	9,106	0.01%
2022/08/16	1	52.60	0	0.00	51.50	1	9,326	0.01%
2022/08/15	40	50.28	3	52.03	52.10	37	9,447	0.39%
2022/08/12	1	49.40	11	49.03	49.40	-10	9,588	-0.10%
2022/08/11	13	48.49	10	48.47	47.15	3	9,883	0.03%
2022/08/10	1	47.85	0	0.00	47.25	1	10,563	0.01%
2022/08/09	1	49.05	0	0.00	48.55	1	10,981	0.01%
2022/08/08	1	47.30	1	47.95	48.45	0	11,091	0.00%
2022/08/05	2	48.68	3	48.50	48.30	-1	11,205	-0.01%
2022/08/04	1	47.35	1	47.75	47.65	0	11,322	0.00%
2022/08/03	7	48.30	6	48.98	47.95	1	11,415	0.01%
2022/08/02	1	49.90	1	49.75	49.85	0	11,556	0.00%
2022/08/01	12	51.79	1	51.80	51.80	11	11,645	0.09%
2022/07/29	5	51.20	7	51.54	51.30	-2	11,832	-0.02%
2022/07/28	4	52.25	1	50.90	50.50	3	12,076	0.02%
2022/07/26	2	51.75	1	51.10	50.60	1	12,082	0.01%
2022/07/25	4	53.63	2	54.00	53.10	2	12,159	0.02%
2022/07/22	1	53.50	0	0.00	53.50	1	12,203	0.01%
2022/07/21	2	53.10	3	54.30	54.60	-1	12,211	-0.01%
2022/07/20	7	53.69	4	53.30	52.80	3	12,141	0.02%
2022/07/19	0	0.00	1	51.40	51.20	-1	12,121	-0.01%
2022/07/18	16	51.60	2	51.70	51.60	14	12,265	0.11%
2022/07/15	3	50.00	3	50.63	50.90	0	12,369	0.00%
2022/07/14	5	49.00	2	48.50	49.85	3	12,392	0.02%
2022/07/13	0	0.00	2	48.60	47.30	-2	12,370	-0.02%
2022/07/11	2	49.58	5	49.69	49.55	-3	12,595	-0.02%
2022/07/08	3	51.70	2	50.60	50.20	1	12,660	0.01%
2022/07/07	6	48.81	6	48.92	49.85	0	12,593	0.00%
2022/07/06	7	49.07	5	48.78	47.05	2	12,540	0.02%
2022/07/05	36	49.28	37	49.21	49.85	-1	12,587	-0.01%
2022/07/04	4	49.44	4	49.01	48.70	0	12,456	0.00%
2022/07/01	6	51.82	3	52.60	49.50	3	12,473	0.02%
2022/06/30	0	0.00	10	56.00	55.00	-10	12,261	-0.08%
2022/06/29	0	0.00	2	57.45	57.90	-2	12,205	-0.02%
2022/06/28	20	59.93	22	60.87	59.30	-2	12,197	-0.02%
2022/06/27	27	61.93	13	62.28	61.60	14	12,393	0.11%
2022/06/24	14	59.26	8	59.80	59.30	6	12,246	0.05%
2022/06/23	1	55.10	2	55.70	55.80	-1	12,032	-0.01%
2022/06/22	1	57.50	0	0.00	56.30	1	12,226	0.01%
2022/06/21	11	58.72	10	60.08	59.70	1	12,337	0.01%
2022/06/20	3	61.03	3	59.53	57.80	0	12,706	0.00%
2022/06/16	5	63.26	2	63.50	62.00	3	12,794	0.02%
2022/06/15	1	64.10	0	0.00	63.90	1	12,834	0.01%
2022/06/14	5	64.08	4	64.40	64.60	1	13,111	0.01%
2022/06/13	6	64.47	6	65.70	63.80	0	13,131	0.00%
2022/06/10	2	67.50	0	0.00	67.40	2	13,181	0.02%
2022/06/09	2	68.40	1	68.30	68.40	1	13,263	0.01%
2022/06/08	4	69.43	2	69.40	69.10	2	13,355	0.01%
2022/06/06	7	69.09	1	68.90	68.90	6	13,620	0.04%
2022/06/02	9	71.42	15	72.08	70.40	-6	13,962	-0.04%
2022/06/01	1	69.90	3	70.03	69.30	-2	13,802	-0.01%
2022/05/31	9	69.70	1	69.90	68.90	8	14,118	0.06%
2022/05/30	2	69.25	18	69.44	68.60	-16	14,668	-0.11%
2022/05/27	6	68.38	9	68.60	68.30	-3	14,961	-0.02%
2022/05/26	8	67.09	1	66.30	66.60	7	14,941	0.05%
2022/05/25	2	67.80	8	67.63	67.80	-6	15,077	-0.04%
2022/05/24	4	67.08	1	67.70	65.80	3	15,192	0.02%
2022/05/23	2	69.30	2	68.85	68.00	0	15,277	0.00%
2022/05/20	6	68.83	6	68.58	68.10	0	15,435	0.00%
2022/05/19	5	66.86	7	68.21	70.00	-2	15,942	-0.01%
2022/05/18	28	69.63	13	68.48	67.20	15	16,525	0.09%
2022/05/17	4	66.73	13	66.31	68.30	-9	16,955	-0.05%
2022/05/16	6	64.28	3	63.30	62.10	3	16,809	0.02%
2022/05/13	1	61.50	1	61.00	61.90	0	16,839	0.00%
2022/05/12	6	59.65	3	60.63	59.00	3	16,891	0.02%
2022/05/11	4	60.43	2	60.45	59.90	2	17,012	0.01%
2022/05/10	2	61.50	1	61.20	62.00	1	17,418	0.01%
2022/05/09	1	62.90	1	62.80	62.70	0	17,530	0.00%
2022/05/06	7	65.67	2	65.30	66.80	5	17,569	0.03%
2022/05/05	4	66.33	16	66.46	67.90	-12	17,534	-0.07%
2022/05/04	10	63.30	2	63.60	63.00	8	17,352	0.05%
2022/05/03	200	62.50	0	0.00	63.70	200	17,458	1.15%	大買/鉅額交易
2022/04/29	3	62.73	0	0.00	61.80	3	17,637	0.02%
2022/04/28	5	59.60	13	59.65	60.60	-8	17,631	-0.05%
2022/04/27	26	59.22	20	59.61	60.70	6	17,644	0.03%
2022/04/25	1	64.40	1	64.50	64.10	0	17,601	0.00%
2022/04/22	8	67.71	6	67.37	67.20	2	17,733	0.01%
2022/04/21	4	67.88	6	68.68	70.00	-2	17,835	-0.01%
2022/04/20	5	65.62	12	65.71	66.10	-7	17,915	-0.04%
2022/04/19	13	65.49	6	66.57	64.40	7	18,028	0.04%
2022/04/18	29	64.49	33	64.88	66.00	-4	18,329	-0.02%
2022/04/15	9	66.77	5	66.86	65.50	4	18,381	0.02%
2022/04/14	7	70.96	2	70.70	70.30	5	18,490	0.03%
2022/04/13	6	72.13	5	72.36	72.00	1	18,664	0.01%
2022/04/12	9	70.20	6	71.05	71.10	3	18,955	0.02%
2022/04/11	3	71.60	9	72.61	70.60	-6	19,130	-0.03%
2022/04/08	0	0.00	0.4	74.60	74.90	-0.4	19,137	0.00%
2022/04/07	10	75.52	1	76.90	74.60	9	19,217	0.05%
2022/04/06	2	79.70	5	79.70	79.50	-3	19,293	-0.02%
2022/04/01	2.1	79.95	1	81.00	81.00	1.1	19,567	0.01%
2022/03/31	4	81.78	5	81.84	80.50	-1	19,790	-0.01%
2022/03/30	30	84.15	9	84.26	83.00	21	20,213	0.10%
2022/03/29	8	83.75	19	83.34	83.50	-11	20,437	-0.05%
2022/03/28	7	80.46	3	80.47	81.60	4	21,423	0.02%
2022/03/25	27.2	82.42	27	83.86	80.90	0.2	22,329	0.00%
2022/03/24	4	83.05	7	83.66	84.00	-3	23,498	-0.01%
2022/03/23	11	83.58	13	83.59	83.00	-2	24,950	-0.01%
2022/03/22	6	79.37	14	79.29	80.30	-8	26,654	-0.03%
2022/03/21	21	79.13	21	80.81	79.40	0	28,217	0.00%
2022/03/18	29	78.81	5	78.70	78.90	24	28,579	0.08%
2022/03/17	4	78.08	20	78.27	78.80	-16	28,921	-0.06%
2022/03/16	6	75.00	5	74.36	73.70	1	29,336	0.00%
2022/03/15	5	74.56	9	74.79	73.40	-4	31,129	-0.01%
2022/03/14	2	78.30	6	77.45	77.70	-4	31,368	-0.01%
2022/03/11	2	77.95	5	78.32	77.60	-3	31,698	-0.01%
2022/03/10	13	79.32	4	79.20	78.60	9	31,936	0.03%
2022/03/09	15	76.37	27	76.30	76.50	-12	32,439	-0.04%
2022/03/08	20	76.11	12	75.82	74.00	8	32,770	0.02%
2022/03/07	116	81.42	8.4	80.30	79.40	107.7	32,888	0.33%	大買/鉅額交易
2022/03/04	16	86.94	109	86.84	85.10	-93	33,745	-0.28%	大賣/
2022/03/03	47	87.43	35	88.15	85.90	12	33,963	0.04%
2022/03/02	8	83.50	7	85.56	85.40	1	33,910	0.00%
2022/03/01	100.1	80.20	9	82.17	82.20	91.1	34,540	0.26%
2022/02/25	131	79.11	7	79.93	78.80	124	35,296	0.35%	大買/鉅額交易
2022/02/24	4	79.05	1	79.10	77.60	3	35,937	0.01%
2022/02/23	4	83.05	2	82.50	83.10	2	35,821	0.01%
2022/02/22	9.3	82.80	7	82.20	80.80	2.3	35,758	0.01%
2022/02/21	17	88.95	25	88.58	85.00	-8	35,579	-0.02%
2022/02/18	11	85.44	14	86.80	87.90	-3	34,946	-0.01%
2022/02/17	20	84.13	19	84.30	84.40	1	34,383	0.00%
2022/02/16	1	77.40	8	80.56	81.90	-7	33,448	-0.02%
2022/02/15	12	76.66	1	76.90	74.50	11	33,416	0.03%
2022/02/14	6	76.83	4	77.40	76.50	2	33,624	0.01%
2022/02/11	11	81.58	13	81.25	80.80	-2	33,718	-0.01%
2022/02/10	11	81.37	19	81.28	81.60	-8	33,827	-0.02%
2022/02/09	20	76.63	21	77.65	77.80	-1	33,619	0.00%
2022/02/08	5	73.78	6	74.23	76.00	-1	33,705	0.00%
2022/02/07	6	71.52	3	72.00	73.00	3	36,036	0.01%
2022/01/26	1	70.80	3	71.80	70.80	-2	38,056	-0.01%
2022/01/25	5	73.08	4	71.20	70.70	1	39,434	0.00%
2022/01/24	3	73.63	2	73.90	73.90	1	39,393	0.00%
2022/01/21	4	76.25	1	75.80	74.30	3	40,412	0.01%
2022/01/20	14	78.71	12	78.33	78.10	2	41,216	0.00%
2022/01/19	1	77.20	1	78.20	78.80	0	42,442	0.00%
2022/01/18	3	79.73	2	79.65	78.50	1	44,432	0.00%
2022/01/17	0	0.00	3	79.00	79.50	-3	45,506	-0.01%
2022/01/14	1	76.70	0	0.00	76.90	1	46,498	0.00%
2022/01/13	2	78.40	5	77.70	76.70	-3	48,107	-0.01%
2022/01/12	5	78.46	2	78.95	78.30	3	48,652	0.01%
2022/01/11	13	80.09	17	77.62	77.50	-4	48,746	-0.01%
2022/01/10	6	81.55	1	78.80	81.30	5	48,443	0.01%
2022/01/07	15	82.90	9	82.90	81.30	6	48,328	0.01%
2022/01/06	14	85.01	6	85.17	86.00	8	48,177	0.02%
2022/01/05	9	85.37	3	85.13	84.40	6	48,157	0.01%
2022/01/04	12	90.04	5.3	90.66	88.10	6.7	48,013	0.01%
2022/01/03	2	90.00	2	90.58	91.90	0	48,235	0.00%
2021/12/30	3	90.30	9	90.63	90.40	-6	48,191	-0.01%
2021/12/29	9.3	90.67	8	90.31	91.50	1.3	48,315	0.00%
2021/12/28	16	91.64	11	90.95	90.60	5	48,344	0.01%
2021/12/27	4	93.25	4	92.05	92.10	0	48,372	0.00%
2021/12/24	7	92.79	9	94.12	92.40	-2	48,445	0.00%
2021/12/23	40	93.35	19	93.41	93.20	21	48,136	0.04%
2021/12/22	33	96.36	28	97.04	93.20	5	47,821	0.01%
2021/12/21	19	94.84	22	94.77	94.50	-3	46,950	-0.01%
2021/12/20	38	94.84	681.3	95.13	92.20	-643.3	46,584	-1.38%	大賣/鉅額交易
2021/12/17	33	94.38	20	95.84	91.90	13	45,674	0.03%
2021/12/16	62	95.22	297.1	96.01	99.90	-235.1	44,484	-0.53%	大賣/鉅額交易
2021/12/15	36	88.10	35.2	88.63	90.90	0.8	42,683	0.00%
2021/12/14	14	83.25	12	82.59	83.30	2	41,401	0.00%
2021/12/13	10	83.98	8	82.73	82.20	2	41,340	0.00%
2021/12/10	11	87.94	9	88.39	85.10	2	40,959	0.00%
2021/12/09	47	89.03	54	90.01	87.90	-7	40,319	-0.02%
2021/12/08	7	85.11	12	86.37	84.50	-5	38,530	-0.01%
2021/12/07	11	87.42	7	87.87	85.00	4	38,521	0.01%
2021/12/06	12.1	85.87	2	86.40	86.30	10	38,274	0.03%
2021/12/03	31.1	87.61	17	88.11	87.60	14.1	38,237	0.04%
2021/12/02	12	88.68	12	88.55	84.20	0	38,006	0.00%
2021/12/01	206	87.23	6	87.93	90.00	200	37,940	0.53%	大買/鉅額交易
2021/11/30	24	90.07	18	91.43	87.30	6	38,752	0.02%
2021/11/29	18	84.24	14	84.11	85.50	4	39,393	0.01%
2021/11/26	21.1	84.02	20	83.16	83.60	1.1	39,293	0.00%
2021/11/25	143.1	92.12	166	92.19	86.60	-22.9	38,770	-0.06%	大買/大賣/
2021/11/24	19	89.81	26	88.57	87.50	-7	37,925	-0.02%
2021/11/23	53.1	92.35	3	92.90	90.90	50.1	37,256	0.13%
2021/11/22	5.1	98.76	2	98.58	101.00	3.1	36,538	0.01%
2021/11/19	3	97.27	210.5	97.49	97.80	-207.5	36,553	-0.57%	大賣/鉅額交易
2021/11/18	2	90.60	1	91.00	91.50	1	36,690	0.00%
2021/11/17	2	89.30	1.1	91.12	90.10	0.9	36,818	0.00%
2021/11/16	0	0.00	24	88.98	90.00	-24	36,964	-0.06%
2021/11/15	4	81.35	6	80.82	82.00	-2	37,188	-0.01%
2021/11/12	3	79.80	16	80.24	81.50	-13	37,436	-0.03%
2021/11/11	9	78.22	30	77.28	76.20	-21	37,598	-0.06%
2021/11/10	18	82.94	8.6	83.01	82.50	9.4	37,702	0.02%
2021/11/09	31.1	82.03	5	81.76	80.50	26.1	37,964	0.07%
2021/11/08	4	80.23	6	78.87	82.50	-2	37,930	-0.01%
2021/11/05	12	73.05	4	73.33	75.80	8	38,188	0.02%
2021/11/04	74.2	77.82	57	78.51	75.00	17.2	38,440	0.04%
2021/11/03	31	72.20	18	72.33	77.80	13	36,561	0.04%
2021/11/02	19	70.63	33.1	71.22	71.80	-14.1	34,760	-0.04%
2021/11/01	2	65.30	1	65.30	65.30	1	33,725	0.00%
2021/10/29	10	57.51	35	57.91	59.40	-25	34,515	-0.07%
2021/10/28	33	55.05	48	55.25	54.00	-15	33,702	-0.04%
2021/10/27	51.1	54.74	80	54.26	54.80	-28.9	33,550	-0.09%
2021/10/26	75	53.69	76	54.89	53.30	-1	33,331	0.00%
2021/10/25	73	52.35	25	52.24	51.90	48	32,523	0.15%
2021/10/22	23	50.44	30	50.47	49.25	-7	32,386	-0.02%
2021/10/21	48	49.50	43.5	49.78	50.10	4.5	31,665	0.01%
2021/10/20	9	45.88	31	46.81	47.80	-22	30,731	-0.07%
2021/10/19	5	43.68	11	43.91	43.70	-6	31,667	-0.02%
2021/10/18	5	42.19	3	42.88	42.35	2	32,925	0.01%
2021/10/15	6	41.87	4	42.08	41.70	2	33,757	0.01%
2021/10/14	15	41.01	9	41.05	40.90	6	34,392	0.02%
2021/10/13	11.5	42.19	23	41.73	41.25	-11.5	34,686	-0.03%
2021/10/12	14	44.00	8	44.24	44.35	6	35,497	0.02%
2021/10/08	21	43.74	24	44.13	44.00	-3	37,557	-0.01%
2021/10/07	7	41.86	8	41.52	41.90	-1	37,643	0.00%
2021/10/06	19	41.11	6	41.57	40.10	13	37,892	0.03%
2021/10/05	28	39.56	29	39.67	41.40	-1	38,082	0.00%
2021/10/04	11	40.33	14	40.24	39.00	-3	38,070	-0.01%
2021/10/01	22	44.00	21	43.50	42.50	1	38,249	0.00%
2021/09/30	20	44.25	20	44.42	45.55	0	38,951	0.00%
2021/09/29	7	45.02	7	44.66	43.90	0	40,389	0.00%
2021/09/28	18	47.15	24	46.45	45.95	-6	40,608	-0.01%
2021/09/27	43	47.64	29	47.71	47.50	14	40,485	0.03%
2021/09/24	7	46.69	13	47.10	47.40	-6	40,029	-0.01%
2021/09/23	10	46.09	10	46.27	45.30	0	39,699	0.00%
2021/09/22	21	44.85	17	44.86	45.00	4	39,650	0.01%
2021/09/17	4	44.26	6	44.43	44.60	-2	39,727	-0.01%
2021/09/16	17	43.99	30	43.88	43.70	-13	39,486	-0.03%
2021/09/15	4	41.68	5	42.00	41.65	-1	39,011	0.00%
2021/09/14	3	43.83	4	44.10	43.00	-1	39,015	0.00%
2021/09/13	6	43.86	2	44.05	43.75	4	38,950	0.01%
2021/09/10	10	44.45	8	44.29	44.40	2	38,865	0.01%
2021/09/09	12	42.53	16	42.81	43.05	-4	38,532	-0.01%
2021/09/08	5	42.32	5	42.44	42.65	0	38,393	0.00%
2021/09/07	13	42.46	15	41.82	41.95	-2	38,114	-0.01%
2021/09/06	16	46.23	119	44.76	44.65	-103	37,693	-0.27%	大賣/鉅額交易
2021/09/03	147	47.04	61	47.01	47.75	86	37,222	0.23%	大買/
2021/09/02	53	45.99	52	46.42	44.40	1	35,997	0.00%
2021/09/01	8	43.33	35	45.05	46.00	-27	34,383	-0.08%
2021/08/31	11	41.12	7	41.81	41.85	4	33,858	0.01%
2021/08/30	6	40.69	12	40.80	41.00	-6	33,717	-0.02%
2021/08/27	11	40.25	7	40.07	39.30	4	33,513	0.01%
2021/08/26	7	40.77	9	41.49	40.65	-2	33,343	-0.01%
2021/08/25	5	42.14	10	42.03	41.75	-5	33,178	-0.02%
2021/08/24	26	41.99	13	42.25	41.10	13	33,030	0.04%
2021/08/23	26	42.03	19	42.32	41.90	7	32,748	0.02%
2021/08/20	25	40.77	28	41.06	41.25	-3	32,606	-0.01%
2021/08/19	19	41.24	11.2	41.28	39.70	7.8	32,280	0.02%
2021/08/18	28	38.73	34	38.13	41.45	-6	31,676	-0.02%
2021/08/17	18.2	39.89	10	37.83	37.70	8.2	31,272	0.03%
2021/08/16	16	40.40	16	40.50	40.85	0	30,935	0.00%
2021/08/13	22	41.32	5	40.50	40.15	17	30,465	0.06%
2021/08/12	10	44.33	14	44.83	44.60	-4	29,937	-0.01%
2021/08/11	5	44.63	8.5	44.37	43.70	-3.5	29,652	-0.01%
2021/08/10	25	47.63	19	48.01	47.00	6	29,092	0.02%
2021/08/09	11	47.78	3	47.35	46.75	8	28,531	0.03%
2021/08/06	1	50.30	8	51.39	50.30	-7	27,954	-0.03%
2021/08/05	9	52.11	8	52.44	51.60	1	27,647	0.00%
2021/08/04	15	51.79	20	52.41	52.10	-5	27,390	-0.02%
2021/08/03	9	50.60	8	50.28	50.00	1	26,617	0.00%
2021/08/02	13	50.96	32	50.64	51.20	-19	26,334	-0.07%
2021/07/30	21	50.38	46	50.03	49.30	-25	25,659	-0.10%
2021/07/29	32	48.92	27	49.91	48.35	5	24,635	0.02%
2021/07/28	41	49.23	13	48.88	48.35	28	23,531	0.12%
2021/07/27	3	51.80	9	53.00	53.70	-6	22,725	-0.03%
2021/07/26	22	48.10	33	48.10	48.90	-11	22,499	-0.05%
2021/07/23	64	46.83	18	47.32	45.50	46	21,927	0.21%
2021/07/22	32	43.04	36	43.81	45.85	-4	20,763	-0.02%
2021/07/21	34	41.03	53	41.22	41.70	-19	19,908	-0.10%
2021/07/20	28	38.39	66	38.32	37.95	-38	19,913	-0.19%
2021/07/19	25	38.31	21	38.65	37.65	4	19,397	0.02%
2021/07/16	48	38.76	40	38.90	38.20	8	19,134	0.04%
2021/07/15	46	36.60	136	37.11	38.10	-90	18,300	-0.49%	大賣/
2021/07/14	115	34.56	73	34.35	35.75	42	16,131	0.26%	大買/
2021/07/13	2	33.98	3	33.85	32.50	-1	15,611	-0.01%
2021/07/12	46	34.22	9	35.29	33.40	37	15,289	0.24%
2021/07/09	10	33.78	1	33.70	34.00	9	14,899	0.06%
2021/07/08	19	35.17	24	34.75	34.00	-5	14,827	-0.03%
2021/07/07	53	34.68	30	34.70	35.10	23	14,547	0.16%
2021/07/06	37	34.59	64.4	34.27	34.70	-27.4	13,853	-0.20%
2021/07/05	34	30.85	38	30.99	31.90	-4	12,818	-0.03%
2021/07/02	24	28.55	33	28.93	29.00	-9	12,647	-0.07%
2021/07/01	11	28.25	18.1	29.13	28.30	-7.1	12,890	-0.05%
2021/06/30	54	28.72	30	28.25	28.90	24	12,945	0.19%
2021/06/29	53	29.04	53	29.02	28.60	0	13,017	0.00%
2021/06/28	36.4	27.83	31	28.04	29.25	5.4	12,711	0.04%
2021/06/25	2	26.70	4	26.99	26.60	-2	12,251	-0.02%
2021/06/24	0	0.00	6	25.77	25.65	-6	12,114	-0.05%
2021/06/23	6	25.87	6	26.36	25.95	0	12,149	0.00%
2021/06/22	6	25.36	0	0.00	25.10	6	12,156	0.05%
2021/06/21	4	26.03	0	0.00	25.70	4	12,131	0.03%
2021/06/18	10	27.10	9	27.12	26.80	1	12,212	0.01%
2021/06/17	2	26.70	4	27.10	27.00	-2	12,184	-0.02%
2021/06/16	6	26.25	2	26.20	26.00	4	12,135	0.03%
2021/06/15	3	27.03	3	27.17	26.85	0	12,105	0.00%
2021/06/11	3	26.48	0	0.00	26.45	3	12,121	0.02%
2021/06/10	5	27.06	2	26.35	26.25	3	12,153	0.02%
2021/06/09	0	0.00	9	27.01	26.95	-9	12,165	-0.07%
2021/06/07	5	26.26	7	25.94	25.85	-2	11,947	-0.02%
2021/06/04	1	25.85	1	25.95	26.10	0	11,855	0.00%
2021/06/03	10	26.08	5	26.10	25.95	5	11,841	0.04%
2021/06/02	0	0.00	7	25.44	25.55	-7	11,831	-0.06%
2021/06/01	7	26.60	1	26.30	26.20	6	11,793	0.05%
2021/05/31	0	0.00	6	25.88	26.50	-6	11,751	-0.05%
2021/05/28	14	25.55	5	26.02	25.55	9	11,981	0.08%
2021/05/27	7	23.83	3	24.30	24.30	4	11,942	0.03%
2021/05/25	6	24.00	11	23.99	23.60	-5	11,982	-0.04%
2021/05/20	5	21.50	0	0.00	21.35	5	12,096	0.04%
2021/05/19	0	0.00	2	22.30	22.10	-2	12,097	-0.02%
2021/05/18	0	0.00	10	20.79	21.80	-10	12,151	-0.08%
2021/05/17	7	20.04	5	20.70	19.90	2	12,151	0.02%
2021/05/14	13	22.44	11	23.45	22.10	2	12,055	0.02%
2021/05/13	1	22.25	5	22.01	22.50	-4	11,986	-0.03%
2021/05/12	8	23.33	7	23.06	22.75	1	11,919	0.01%
2021/05/11	17	26.00	23	26.13	25.25	-6	11,737	-0.05%
2021/05/10	18	28.29	11	28.33	27.80	7	11,608	0.06%
2021/05/07	11	26.45	15	26.90	27.20	-4	11,453	-0.03%
2021/05/06	3	25.70	2	26.10	25.60	1	11,383	0.01%
2021/05/05	17	25.99	9.3	25.69	25.00	7.7	11,293	0.07%
2021/05/04	11	27.46	17	27.41	26.20	-6	11,135	-0.05%
2021/05/03	5	28.90	0	28.85	28.85	5	10,869	0.05%
2021/04/29	4	31.51	6	30.52	30.60	-2	10,593	-0.02%
2021/04/28	17	32.54	25.6	31.74	31.80	-8.6	10,243	-0.08%
2021/04/27	13	31.21	45.4	30.86	30.55	-32.4	9,693	-0.33%
2021/04/26	50	29.27	35.5	29.34	29.75	14.5	8,976	0.16%
2021/04/23	12	25.67	27	26.55	27.05	-15	8,051	-0.19%
2021/04/22	7	26.84	5	26.75	25.20	2	7,897	0.03%
2021/04/21	15	26.72	7	26.60	26.75	8	7,743	0.10%
2021/04/20	12	25.21	24	25.83	25.65	-12	7,542	-0.16%
2021/04/19	4.1	24.98	15	24.87	24.90	-10.9	7,507	-0.15%
2021/04/16	28	24.99	1	25.00	24.90	27	7,506	0.36%
2021/04/15	2	24.80	2	24.83	25.20	0	7,505	0.00%
2021/04/14	15	25.11	5	24.90	24.65	10	7,507	0.13%
2021/04/13	24	26.94	3	27.53	25.65	21	7,429	0.28%
2021/04/12	11	28.29	12	28.56	27.60	-1	7,244	-0.01%
2021/04/09	20	27.49	8	28.08	27.35	12	7,006	0.17%
2021/04/08	4	26.16	1.6	26.35	26.10	2.4	6,539	0.04%
2021/04/07	12	25.63	27	25.15	26.90	-15	6,411	-0.23%
2021/04/06	31	24.72	5.4	24.51	24.55	25.6	6,453	0.40%
2021/04/01	2	23.88	14.8	23.93	24.40	-12.8	6,650	-0.19%
2021/03/31	0	0.00	10	23.30	23.05	-10	6,498	-0.15%
2021/03/30	1	22.80	4	22.61	22.70	-3	6,570	-0.05%
2021/03/29	0	0.00	3	22.45	22.40	-3	6,634	-0.05%
2021/03/26	2.1	22.41	0	0.00	22.40	2.1	6,809	0.03%
2021/03/25	5.1	22.71	0	0.00	22.75	5.1	6,999	0.07%
2021/03/24	0	0.00	3	23.35	23.30	-3	7,068	-0.04%
2021/03/23	2.2	23.84	2.4	24.37	23.70	-0.2	7,298	0.00%
2021/03/22	0	0.00	5	24.10	23.80	-5	7,206	-0.07%
2021/03/19	0	0.00	2	23.70	23.75	-2	7,246	-0.03%
2021/03/18	2	23.70	5	23.69	23.60	-3	7,317	-0.04%
2021/03/17	20	23.87	4	23.89	23.60	16	7,592	0.21%
2021/03/16	13	23.71	5	23.72	23.60	8	7,732	0.10%
2021/03/15	5	23.84	13	23.47	24.20	-8	7,843	-0.10%
2021/03/12	2	22.75	0	0.00	22.35	2	8,293	0.02%
2021/03/11	0	0.00	3	22.55	22.50	-3	8,751	-0.03%
2021/03/10	8	22.11	2	22.45	22.00	6	8,925	0.07%
2021/03/09	4	22.00	0	0.00	22.05	4	9,104	0.04%
2021/03/08	2	22.93	0	0.00	22.00	2	9,446	0.02%
2021/03/05	1	22.40	0	0.00	22.50	1	9,853	0.01%
2021/03/04	9	23.23	1	23.20	22.80	8	10,065	0.08%
2021/03/03	10	24.71	7	24.30	23.15	3	10,324	0.03%
2021/03/02	0	0.00	6.3	25.30	25.30	-6.3	10,218	-0.06%
2021/02/26	1	23.00	2	22.80	23.00	-1	10,230	-0.01%
2021/02/25	10	23.71	0	0.00	23.55	10	10,884	0.09%
2021/02/24	0	0.00	5	24.13	24.25	-5	10,966	-0.05%
2021/02/23	1	23.70	0	0.00	23.40	1	10,839	0.01%
2021/02/22	2	23.90	6	23.77	23.90	-4	10,788	-0.04%
2021/02/19	1	23.10	2	23.00	23.10	-1	10,673	-0.01%
2021/02/18	1	22.70	9	22.81	22.85	-8	10,663	-0.08%
2021/02/17	3	22.65	14	22.04	22.45	-11	10,550	-0.10%
2021/02/05	2	21.05	0	0.00	20.85	2	10,475	0.02%
2021/02/04	4	21.20	5	21.45	20.95	-1	10,468	-0.01%
2021/02/03	5	21.05	5	21.40	21.05	0	10,451	0.00%
2021/02/02	5	20.60	8	20.84	20.60	-3	10,454	-0.03%
2021/02/01	7	19.94	5	20.45	20.05	2	10,433	0.02%
2021/01/29	0	0.00	1	21.10	20.60	-1	10,480	-0.01%
2021/01/28	10	22.08	0	0.00	21.40	10	10,481	0.10%
2021/01/27	2	21.25	6	21.83	21.85	-4	10,410	-0.04%
2021/01/26	5	21.35	5	21.60	21.10	0	10,385	0.00%
2021/01/25	10	21.35	2	21.50	21.50	8	10,372	0.08%
2021/01/22	0	0.00	10	21.10	21.25	-10	10,346	-0.10%
2021/01/21	2	21.20	9	21.35	20.85	-7	10,308	-0.07%
2021/01/20	5	21.10	0	0.00	21.00	5	10,282	0.05%
2021/01/18	4	21.34	0	0.00	21.50	4	10,283	0.04%
2021/01/15	1	22.05	0	0.00	21.90	1	10,273	0.01%
2021/01/13	1	21.90	8.5	22.24	22.65	-7.5	10,221	-0.07%
2021/01/12	1	22.40	1	22.50	21.75	0	10,497	0.00%
2021/01/11	1	22.00	4	22.74	22.80	-3	10,476	-0.03%
2021/01/08	12	22.77	1	22.55	22.50	11	10,420	0.11%
2021/01/07	3	23.08	1	23.15	23.00	2	10,327	0.02%
2021/01/06	2	23.05	0	0.00	22.75	2	10,263	0.02%
2021/01/05	3	24.05	0	0.00	23.70	3	10,140	0.03%
2021/01/04	11	24.42	5	24.10	24.00	6	10,074	0.06%
2020/12/31	1	24.70	11	24.43	24.40	-10	9,957	-0.10%
2020/12/30	4	25.39	0	0.00	25.10	4	9,864	0.04%
2020/12/29	18.2	26.48	5	25.51	25.00	13.2	9,700	0.14%
2020/12/28	6	25.78	37	25.72	27.10	-31	9,191	-0.34%
2020/12/25	3	24.80	5	24.74	24.65	-2	8,791	-0.02%
2020/12/24	19	24.85	20	24.92	24.60	-1	8,713	-0.01%
2020/12/23	2	24.35	5	24.08	24.35	-3	8,513	-0.04%
2020/12/22	1	24.05	2	24.70	23.55	-1	8,524	-0.01%
2020/12/21	23	24.67	27	24.91	24.55	-4	8,407	-0.05%
2020/12/18	4.1	24.03	7	24.19	24.25	-3	8,315	-0.04%
2020/12/17	8.1	23.79	29	23.40	23.60	-21	8,165	-0.26%
2020/12/16	0	0.00	1	23.40	22.95	-1	7,958	-0.01%
2020/12/15	1	23.05	0	0.00	22.75	1	7,936	0.01%
2020/12/14	1.1	23.96	22	24.32	23.85	-20.9	7,872	-0.27%
2020/12/11	30	24.43	7	24.42	24.30	23	7,860	0.29%
2020/12/10	1	24.25	0	0.00	23.50	1	7,593	0.01%
2020/12/09	2	24.43	2	24.80	24.65	0	7,409	0.00%
2020/12/08	67.2	25.05	26	25.21	25.30	41.2	7,259	0.57%
2020/12/07	21	24.05	8	24.26	24.50	13	6,682	0.19%
2020/12/04	0	0.00	9	22.30	22.30	-9	6,248	-0.14%
2020/12/03	6	21.34	0	0.00	20.30	6	6,111	0.10%
2020/12/02	3	21.83	13.3	21.72	21.45	-10.3	6,069	-0.17%
2020/12/01	18	20.46	20	20.94	21.40	-2	6,135	-0.03%
2020/11/30	12	20.42	7.4	20.07	20.20	4.6	5,683	0.08%
2020/11/27	17	20.01	11.5	19.98	19.95	5.5	5,517	0.10%
2020/11/26	15	18.39	32.8	18.97	19.10	-17.8	5,195	-0.34%
2020/11/25	16	18.30	0	0.00	18.15	16	4,977	0.32%
2020/11/24	31	19.51	23	18.36	18.45	8	4,843	0.17%
2020/11/23	3	18.20	29	18.28	19.00	-26	4,156	-0.63%
2020/11/20	0	0.00	12	17.25	17.30	-12	3,988	-0.30%
2020/11/18	0.5	16.45	0	0.00	16.45	0.5	3,954	0.01%
2020/11/17	2	16.65	0	0.00	16.50	2	4,041	0.05%
2020/11/16	7.3	16.74	0	0.00	16.60	7.3	4,140	0.18%
2020/11/12	6.2	16.63	0.1	16.50	16.50	6.1	4,158	0.15%
2020/11/11	1	16.70	0	0.00	16.65	1	4,168	0.02%
2020/11/10	8	17.19	4	17.13	16.75	4	4,182	0.10%
2020/11/09	4	17.53	4	17.45	17.45	0	4,150	0.00%
2020/11/06	1	17.25	4	17.44	17.60	-3	4,154	-0.07%
2020/11/04	3	16.85	0	0.00	17.25	3	4,071	0.07%
2020/11/03	0	0.00	2	16.65	16.65	-2	4,075	-0.05%
2020/10/28	2	17.70	0	0.00	17.65	2	4,385	0.05%
2020/10/27	3.5	17.91	0	0.00	17.70	3.5	4,427	0.08%
2020/10/26	3	18.65	1	18.90	18.95	2	4,387	0.05%
2020/10/23	4	18.54	4	19.36	18.90	0	4,402	0.00%
2020/10/21	24	19.33	32	18.79	19.00	-8	4,391	-0.18%
2020/10/20	13.1	19.77	2.5	20.23	19.85	10.6	4,334	0.24%
2020/10/19	2	17.35	7	18.06	19.05	-5	4,077	-0.12%
2020/10/16	0	0.00	1	17.50	17.35	-1	4,197	-0.02%
2020/10/15	7	17.60	0	0.00	17.55	7	4,225	0.17%
2020/10/14	0	0.00	2	17.53	17.65	-2	4,353	-0.05%
2020/10/12	1	17.10	0	0.00	17.15	1	4,845	0.02%
2020/10/08	3	17.37	1	17.20	17.20	2	4,954	0.04%
2020/10/07	3	17.60	4	18.10	17.50	-1	5,256	-0.02%
2020/10/06	3	17.10	1	17.20	17.30	2	5,375	0.04%
2020/10/05	0	0.00	1	17.10	16.65	-1	5,479	-0.02%
2020/09/29	7	16.48	4.5	15.55	15.55	2.5	5,449	0.05%
2020/09/28	4	17.83	4	17.05	17.05	0	5,473	0.00%
2020/09/16	15	9.53	50	9.58	9.41	-35	5,542	-0.63%
2020/09/15	6	9.74	5	9.69	9.69	1	5,444	0.02%
2020/09/14	42	9.95	47	9.99	10.15	-5	5,374	-0.09%
2020/09/11	5	9.50	10	9.64	9.50	-5	5,211	-0.10%
2020/09/10	10	9.83	8	9.91	9.80	2	5,174	0.04%
2020/09/09	2	9.99	0	0.00	9.99	2	5,154	0.04%
2020/09/08	4	10.05	0	0.00	9.98	4	5,201	0.08%
2020/09/07	12	10.08	1	10.25	10.05	11	5,180	0.21%
2020/09/04	3	10.13	0	0.00	10.25	3	5,126	0.06%
2020/09/03	3	10.27	1	10.25	10.25	2	5,135	0.04%
2020/09/02	2	10.45	0	0.00	10.15	2	5,144	0.04%
2020/09/01	10	10.25	0	0.00	10.05	10	5,150	0.19%
2020/08/28	10	10.39	0	0.00	10.30	10	5,215	0.19%
2020/08/27	10	10.58	0	0.00	10.25	10	5,453	0.18%
2020/08/26	9	11.13	11	11.18	10.60	-2	5,289	-0.04%
2020/08/24	0	0.00	24	10.07	10.30	-24	4,826	-0.50%
2020/08/20	3	9.50	0	0.00	9.22	3	4,736	0.06%
2020/08/19	0	0.00	1	10.20	9.94	-1	4,687	-0.02%
2020/08/18	1	9.88	2	10.00	9.87	-1	4,663	-0.02%
2020/08/17	0	0.00	1	9.92	9.94	-1	4,654	-0.02%
2020/08/14	1	9.73	1	9.86	9.80	0	4,642	0.00%
2020/08/13	1	9.88	0	0.00	9.86	1	4,635	0.02%
2020/08/12	16	9.89	2	9.96	10.10	14	4,617	0.30%
2020/08/11	0	0.00	12	10.24	10.40	-12	4,521	-0.27%
2020/08/10	1	9.55	0	0.00	9.46	1	4,401	0.02%
2020/08/06	1	9.73	0	0.00	9.74	1	4,390	0.02%
2020/08/05	1	9.76	0	0.00	9.85	1	4,378	0.02%
2020/08/04	2	9.78	0	0.00	9.77	2	4,363	0.05%
2020/08/03	10	9.82	0	0.00	9.77	10	4,362	0.23%
2020/07/31	0	0.00	1	10.00	9.97	-1	4,350	-0.02%
2020/07/28	3	10.12	0	0.00	9.51	3	4,339	0.07%
2020/07/27	1	10.10	0	0.00	10.10	1	4,318	0.02%
2020/07/24	0	0.00	4	10.49	10.45	-4	4,274	-0.09%
2020/07/23	16	11.34	8	11.58	11.05	8	4,198	0.19%
2020/07/22	0	0.00	2	11.00	11.00	-2	4,048	-0.05%
2020/07/21	0	0.00	4	10.25	10.60	-4	3,991	-0.10%
2020/07/20	2	9.90	0	0.00	10.10	2	3,962	0.05%
2020/07/17	4	10.45	2	10.45	9.95	2	3,936	0.05%
2020/07/16	3	10.40	4	10.35	10.35	-1	3,912	-0.03%
2020/07/15	3	10.20	0	0.00	10.25	3	3,905	0.08%
2020/07/14	0	0.00	2	10.90	10.60	-2	3,919	-0.05%
2020/07/13	1	10.00	13	9.66	11.45	-12	3,884	-0.31%
2020/07/09	2	11.80	0	0.00	11.80	2	3,645	0.05%
2020/07/08	36	13.44	10	13.40	13.10	26	3,509	0.74%
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	1	11.10	21	11.17	11.40	-20	3,002	-0.67%
2020/07/03	7	10.33	3	10.20	10.40	4	2,902	0.14%
2020/07/02	1	9.23	0	0.00	9.47	1	2,592	0.04%
2020/07/01	0	0.00	17	8.33	8.61	-17	2,418	-0.70%
2020/06/30	0	0.00	4	7.82	7.83	-4	2,297	-0.17%
2020/06/29	1	7.95	0	0.00	7.82	1	2,285	0.04%
2020/06/24	7	8.00	0	0.00	7.96	7	2,243	0.31%
2020/06/23	9	7.98	9	8.06	8.37	0	2,162	0.00%
2020/06/22	5	7.62	1	7.62	7.61	4	2,067	0.19%
2020/06/18	0	0.00	1	7.83	7.84	-1	2,045	-0.05%
2020/06/17	3	7.97	2	8.05	7.89	1	2,033	0.05%
2020/06/16	3	7.87	1	7.97	7.99	2	2,014	0.10%
2020/06/15	0	0.00	7	7.99	8.10	-7	1,981	-0.35%
2020/06/12	6	7.26	0	0.00	7.40	6	1,893	0.32%
2020/06/10	2	7.95	25	7.87	7.90	-23	1,823	-1.26%
2020/06/09	0	0.00	5	8.28	8.20	-5	1,772	-0.28%
2020/06/08	1	8.32	0	0.00	8.37	1	1,724	0.06%
2020/06/05	1	8.04	0	0.00	8.04	1	1,673	0.06%
2020/06/03	4	8.24	0	0.00	8.25	4	1,531	0.26%
2020/05/26	0	0.00	3	6.09	6.08	-3	1,421	-0.21%
2020/05/25	0	0.00	3	6.13	6.10	-3	1,449	-0.21%
2020/05/21	2	6.23	0	0.00	6.23	2	1,484	0.13%
2020/05/20	1	6.22	0	0.00	6.20	1	1,479	0.07%
2020/05/08	1	6.83	0	0.00	6.65	1	1,377	0.07%
2020/05/05	0	0.00	1	6.70	6.69	-1	1,340	-0.07%
2020/04/30	1	6.50	0	0.00	6.70	1	1,309	0.08%
2020/04/27	5	6.19	0	0.00	6.19	5	1,305	0.38%
2020/04/21	0	0.00	1	6.10	6.10	-1	1,293	-0.08%
2020/04/17	5	6.65	0	0.00	6.53	5	1,265	0.40%
2020/04/16	0	0.00	4	6.20	6.49	-4	1,214	-0.33%
2020/04/15	0	0.00	2	5.74	5.90	-2	1,172	-0.17%
2020/04/14	1	5.61	0	0.00	5.65	1	1,150	0.09%
2020/03/25	0	0.00	4	5.01	5.01	-4	1,344	-0.30%
2020/03/24	0	0.00	2	4.39	4.56	-2	1,377	-0.15%
2020/03/20	2	4.45	0	0.00	4.37	2	1,462	0.14%
2020/03/11	0	0.00	7	6.19	6.00	-7	1,485	-0.47%
2020/03/10	1	5.48	2	5.59	6.25	-1	1,484	-0.07%
2020/03/09	0	0.00	4	6.24	5.74	-4	1,484	-0.27%
2020/03/04	0	0.00	4	6.54	6.57	-4	1,436	-0.28%
2020/03/03	7	6.78	0	0.00	6.75	7	1,419	0.49%
2020/03/02	0	0.00	2	6.58	6.70	-2	1,393	-0.14%
2020/02/27	2	7.04	1	7.04	7.06	1	1,355	0.07%
2020/02/26	2	7.46	0	0.00	7.46	2	1,243	0.16%
2020/02/25	4	8.29	0	0.00	8.28	4	1,221	0.33%
2020/02/20	0	0.00	1	9.42	9.42	-1	1,173	-0.09%
2020/02/13	10	9.25	0	0.00	9.22	10	1,171	0.85%
2020/02/06	1	9.29	0	0.00	9.37	1	1,175	0.09%
2020/01/31	1	9.30	5	9.22	9.31	-4	1,172	-0.34%
2020/01/30	4	9.51	2	9.26	9.27	2	1,172	0.17%
2020/01/17	5	10.35	0	0.00	10.25	5	1,183	0.42%
2020/01/16	1	10.10	0	0.00	10.25	1	1,183	0.08%
2020/01/13	2	10.25	0	0.00	10.30	2	1,185	0.17%
2020/01/08	1	10.25	0	0.00	10.30	1	1,190	0.08%
2020/01/02	0	0.00	2	10.85	10.85	-2	1,163	-0.17%
2019/12/31	0	0.00	2	10.75	10.80	-2	1,151	-0.17%
2019/12/30	0	0.00	10	11.00	10.90	-10	1,141	-0.88%
2019/12/27	4	10.30	0	0.00	10.60	4	1,087	0.37%
2019/12/26	22	10.53	0	0.00	10.30	22	1,070	2.06%
2019/12/24	0	0.00	1	10.70	10.65	-1	1,032	-0.10%
2019/12/20	8	10.89	7	11.01	10.85	1	992	0.10%
2019/12/17	0	0.00	5	10.45	10.40	-5	782	-0.64%
2019/12/04	0	0.00	4	9.54	9.57	-4	641	-0.62%
2019/11/28	0	0.00	2	9.45	9.37	-2	648	-0.31%
2019/11/27	2	9.14	0	0.00	9.35	2	643	0.31%
2019/11/26	0	0.00	2	9.38	9.37	-2	633	-0.32%
2019/11/25	6	8.86	0	0.00	8.84	6	616	0.97%
2019/11/19	0	0.00	2	9.18	9.12	-2	589	-0.34%
2019/11/14	0	0.00	2	9.37	9.22	-2	578	-0.35%
2019/11/12	0	0.00	2	9.28	9.25	-2	582	-0.34%
2019/11/11	1	9.23	0	0.00	9.26	1	581	0.17%
2019/11/01	2	9.44	0	0.00	9.40	2	583	0.34%
2019/10/29	2	9.74	0	0.00	9.74	2	575	0.35%
2019/10/28	0	0.00	2	9.71	9.50	-2	569	-0.35%
2019/10/25	1	9.74	0	0.00	9.74	1	560	0.18%
2019/10/24	2	9.97	0	0.00	9.93	2	565	0.35%
2019/10/22	2	10.03	0	0.00	10.00	2	680	0.29%
2019/10/17	1	10.10	0	0.00	10.00	1	718	0.14%
2019/10/15	3	10.27	0	0.00	10.15	3	716	0.42%
2019/09/26	0	0.00	6	10.83	10.75	-6	793	-0.76%
2019/09/25	0	0.00	8	10.80	10.75	-8	797	-1.00%
2019/09/23	2	10.75	0	0.00	10.80	2	845	0.24%
2019/09/09	7	10.91	0	0.00	10.85	7	848	0.83%
2019/09/06	1	11.05	5	11.25	11.00	-4	854	-0.47%
2019/08/27	2	10.80	0	0.00	10.70	2	993	0.20%
2019/08/26	0	0.00	7	10.50	10.60	-7	1,027	-0.68%
2019/08/20	0	0.00	5	10.85	10.75	-5	1,069	-0.47%
2019/08/06	0	0.00	3	10.47	10.45	-3	1,306	-0.23%
2019/08/05	3	10.80	0	0.00	10.70	3	1,300	0.23%
2019/08/02	2	11.00	0	0.00	10.95	2	1,298	0.15%
2019/07/30	1	11.35	5	11.35	11.15	-4	1,302	-0.31%
2019/07/26	4	11.48	0	0.00	11.55	4	1,278	0.31%
2019/07/25	0	0.00	8	12.19	11.80	-8	1,249	-0.64%
2019/07/24	2	11.20	3	11.35	11.60	-1	1,163	-0.09%
2019/07/23	2	11.15	4	11.15	11.10	-2	1,124	-0.18%
2019/07/22	0	0.00	6	11.20	11.20	-6	1,125	-0.53%
2019/07/19	15	11.44	5	11.30	11.35	10	1,120	0.89%
2019/07/17	3	11.00	0	0.00	11.00	3	1,079	0.28%
2019/07/16	5	11.17	0	0.00	11.15	5	1,077	0.46%
2019/07/15	10	11.50	3	11.45	11.40	7	1,077	0.65%
2019/07/04	0	0.00	35	10.95	10.95	-35	1,095	-3.20%
2019/07/03	3	11.08	0	0.00	11.00	3	1,099	0.27%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/06	0	0.00	22	9.81	9.76	-22	787	-2.79%
2019/04/17	0	0.00	1	10.55	10.60	-1	731	-0.14%
2019/04/15	1	9.99	0.1	9.92	9.99	0.9	688	0.12%
2019/04/08	1	10.10	0	0.00	10.15	1	666	0.15%
2019/04/02	0	0.00	2	10.15	10.20	-2	658	-0.30%
2019/04/01	2	10.00	0	0.00	10.00	2	653	0.31%
2019/03/28	0	0.00	40	10.10	10.20	-40	667	-5.99%
2019/03/27	176	10.20	0	0.00	10.20	176	688	25.56%	大買/鉅額交易
2019/03/26	24	10.20	0	0.00	10.25	24	723	3.32%
2019/03/15	0	0.00	3	10.65	10.55	-3	775	-0.39%
2019/03/12	3	11.00	0	0.00	10.90	3	766	0.39%
2019/03/04	0	0.00	1	10.75	10.80	-1	746	-0.13%
2019/02/27	1	11.05	0	0.00	11.00	1	736	0.14%
2019/02/22	1	11.45	2	11.45	11.40	-1	666	-0.15%
2019/01/30	30	9.23	0	0.00	9.18	30	488	6.14%
2019/01/29	59	9.25	0	0.00	9.19	59	487	12.11%
2019/01/25	1	9.25	0	0.00	9.28	1	487	0.21%
2019/01/24	60	9.25	0	0.00	9.26	60	495	12.11%
2019/01/23	50	9.27	0	0.00	9.27	50	498	10.02%
2019/01/17	0	0.00	1	9.16	9.15	-1	524	-0.19%
2019/01/15	1	9.23	0	0.00	9.22	1	544	0.18%
2019/01/07	0	0.00	1	9.59	9.41	-1	553	-0.18%
2019/01/04	1	9.34	0	0.00	9.47	1	557	0.18%
2018/12/19	0	0.00	6	10.76	10.80	-6	523	-1.15%
2018/12/17	6	10.13	0	0.00	10.40	6	484	1.24%
2018/12/14	0	0.00	3	9.61	10.00	-3	459	-0.65%
2018/12/11	2	8.82	0	0.00	8.83	2	436	0.46%
2018/11/26	2	8.70	2	8.73	8.73	0	492	0.00%
2018/11/14	0	0.00	2	8.53	8.55	-2	523	-0.38%
2018/11/07	1	8.80	0	0.00	8.82	1	582	0.17%
2018/11/06	1	8.78	0	0.00	8.80	1	618	0.16%
2018/10/24	3	8.80	0	0.00	8.81	3	766	0.39%
2018/10/22	1	9.40	0	0.00	9.40	1	759	0.13%
2018/10/18	0	0.00	10	9.52	9.55	-10	775	-1.29%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/03	0	0.00	2	11.35	11.30	-2	1,012	-0.20%
2018/09/21	2	11.60	0	0.00	11.65	2	1,067	0.19%
2018/09/14	2	11.35	0	0.00	11.50	2	1,112	0.18%
2018/09/10	1	11.55	0	0.00	11.60	1	1,190	0.08%
2018/08/15	21	12.20	2	12.30	12.30	19	2,602	0.73%
2018/08/14	60	12.33	0	0.00	12.55	60	2,643	2.27%
2018/08/13	51	12.15	0	0.00	12.30	51	2,638	1.93%
2018/08/09	24	13.60	0	0.00	13.65	24	2,580	0.93%
2018/08/07	5	14.00	0	0.00	13.90	5	2,608	0.19%
2018/08/03	5	13.85	0	0.00	13.80	5	2,614	0.19%
2018/08/02	5	13.90	0	0.00	13.90	5	2,625	0.19%
2018/08/01	2	14.10	0	0.00	14.35	2	2,596	0.08%
2018/07/30	0	0.00	3	13.30	13.30	-3	2,560	-0.12%
2018/07/19	2	14.00	0	0.00	13.90	2	2,515	0.08%
2018/07/17	10	14.05	0	0.00	14.00	10	2,504	0.40%
2018/07/16	0	0.00	6	14.66	14.60	-6	2,467	-0.24%
2018/07/11	0	0.00	3	12.25	12.20	-3	2,330	-0.13%
2018/07/06	1	11.90	0	0.00	12.30	1	2,349	0.04%
2018/07/04	2	12.80	40	12.81	12.65	-38	2,348	-1.62%
2018/07/02	20	13.30	2	13.40	13.20	18	2,338	0.77%
2018/06/26	0	0.00	1	12.85	13.05	-1	2,357	-0.04%
2018/06/22	20	13.75	0	0.00	13.45	20	2,347	0.85%
2018/06/21	2	13.60	0	0.00	13.60	2	2,346	0.09%
2018/06/20	3	13.70	0	0.00	13.60	3	2,352	0.13%
2018/06/15	0	0.00	0.1	14.70	14.80	-0.1	2,293	-0.01%
2018/06/13	0	0.00	3	14.05	14.00	-3	2,246	-0.13%
2018/06/05	0	0.00	4	14.45	14.70	-4	2,088	-0.19%
2018/06/04	1	14.80	0	0.00	14.70	1	2,062	0.05%
2018/06/01	4	14.48	1	14.30	14.30	3	2,029	0.15%
2018/05/31	3	15.00	6	14.80	14.70	-3	1,961	-0.15%
2018/05/30	11	15.12	3	15.50	15.35	8	1,847	0.43%
2018/05/29	12	15.33	12	15.62	15.70	0	1,679	0.00%
2018/05/28	0	0.00	13	13.89	14.30	-13	1,306	-1.00%
2018/05/25	10	13.25	10	13.14	13.05	0	1,166	0.00%
2018/05/22	0	0.00	5	12.36	12.65	-5	1,056	-0.47%
2018/05/21	10	11.65	0	0.00	11.60	10	1,016	0.98%
2018/05/17	0	0.00	5	11.80	11.60	-5	1,054	-0.47%
2018/05/16	7	11.71	0	0.00	11.80	7	1,059	0.66%
2018/05/15	0	0.00	0.1	11.50	11.55	-0.1	1,050	-0.01%
2018/05/09	2	11.05	0	0.00	11.55	2	1,135	0.18%
2018/05/08	2	10.75	2	10.80	10.85	0	1,139	0.00%
2018/04/27	0	0.00	2	10.75	10.75	-2	1,489	-0.13%
2018/04/19	1	11.70	0	0.00	11.65	1	1,739	0.06%
2018/04/12	1	11.90	0	0.00	11.90	1	1,888	0.05%
2018/04/11	0	0.00	3	11.80	11.75	-3	1,974	-0.15%
2018/04/09	5	11.80	0	0.00	11.80	5	2,226	0.22%
2018/03/13	6	12.91	0	0.00	12.85	6	2,915	0.21%
2018/03/07	1	12.90	0	0.00	12.90	1	3,024	0.03%
2018/02/12	1	13.30	1	13.25	13.20	0	3,570	0.00%
2018/02/07	1	14.00	0	0.00	13.95	1	3,590	0.03%
2018/02/06	6	13.83	0	0.00	13.60	6	3,657	0.16%
2018/02/02	0	0.00	6	15.49	15.40	-6	3,765	-0.16%
2018/02/01	0	0.00	11	15.55	15.55	-11	3,837	-0.29%
2018/01/31	11	15.60	1	15.70	15.55	10	3,861	0.26%
2018/01/29	12	16.02	2	16.10	16.15	10	3,953	0.25%
2018/01/25	0	0.00	10	15.60	15.30	-10	3,954	-0.25%
2018/01/24	10	15.50	9	15.63	15.45	1	4,103	0.02%
2018/01/23	3	16.20	10	16.00	15.85	-7	4,214	-0.17%
2018/01/22	12	15.10	0	0.00	15.90	12	4,257	0.28%
2018/01/19	30	15.30	2	15.30	15.20	28	4,505	0.62%
2018/01/18	15	15.60	0	0.00	15.55	15	4,836	0.31%
2018/01/16	1	16.20	2	16.15	15.95	-1	4,929	-0.02%
2018/01/15	5	15.40	0	0.00	15.40	5	4,882	0.10%
2018/01/08	3	15.67	6	15.70	15.50	-3	5,334	-0.06%
2018/01/05	2	16.15	0	0.00	16.10	2	5,345	0.04%
2018/01/04	2	16.20	33	16.53	16.80	-31	5,258	-0.59%
2018/01/03	2	15.40	0	0.00	15.50	2	5,045	0.04%
2018/01/02	0	0.00	0.2	15.45	15.45	-0.2	5,017	0.00%