鈺創 (5351)-元大-成功券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/05/21	3	49.84	2	49.88	50.90	1	5,927	0.02%
2024/05/20	9	50.21	3	49.35	49.45	6	5,953	0.10%
2024/05/17	2	49.71	0	0.00	49.85	2	6,073	0.03%
2024/05/16	25.3	51.50	24	50.45	50.90	1.3	5,997	0.02%
2024/05/15	0	47.75	11	47.82	47.75	-11	5,717	-0.19%
2024/05/14	0	0.00	4	47.70	47.75	-4	5,735	-0.07%
2024/05/13	0	0.00	2	45.50	45.60	-2	5,841	-0.03%
2024/05/10	1	44.60	0	0.00	45.35	1	5,894	0.02%
2024/05/09	26.2	45.60	5	44.90	44.50	21.2	5,900	0.36%
2024/05/07	2	48.45	3	48.28	48.00	-1	5,832	-0.02%
2024/05/06	0	0.00	5	48.30	48.30	-5	5,826	-0.09%
2024/05/03	0	0.00	0.6	48.45	47.60	-0.6	5,841	-0.01%
2024/05/02	0	0.00	1	48.00	47.80	-1	5,913	-0.02%
2024/04/30	0	0.00	67	48.06	47.90	-67	5,986	-1.12%
2024/04/29	4	48.03	1	48.05	48.55	3	6,094	0.05%
2024/04/26	0	0.00	5	47.60	47.45	-5	6,198	-0.08%
2024/04/25	2	47.68	0	0.00	47.55	2	6,268	0.03%
2024/04/24	6	48.99	15	48.88	48.20	-9	6,378	-0.14%
2024/04/23	21	47.23	11	47.63	47.00	10	6,497	0.15%
2024/04/22	1	45.40	1	45.50	44.05	0	6,937	0.00%
2024/04/19	8	46.56	3	47.25	45.50	5	7,481	0.07%
2024/04/18	2	48.05	2	48.25	48.20	0	7,501	0.00%
2024/04/17	6	48.30	5	48.33	48.50	1	7,725	0.01%
2024/04/16	11	48.56	1	48.05	47.60	10	7,773	0.13%
2024/04/15	3	51.30	37	50.33	50.20	-34	7,719	-0.44%
2024/04/12	25	54.08	16	53.89	53.00	9	7,663	0.12%
2024/04/11	4	52.40	3	52.70	52.40	1	7,305	0.01%
2024/04/10	19	53.77	19	53.34	52.50	0	7,296	0.00%
2024/04/09	9	51.84	2.1	52.34	52.40	6.9	7,184	0.10%
2024/04/08	0	0.00	0.5	51.90	51.80	-0.5	7,232	-0.01%
2024/04/03	0.2	52.30	0.4	52.30	52.10	-0.2	7,337	0.00%
2024/04/02	4	53.10	5	52.86	52.80	-1	7,671	-0.01%
2024/04/01	11	52.75	8.5	52.60	52.90	2.5	7,783	0.03%
2024/03/29	3	51.10	6	51.42	50.80	-3	7,734	-0.04%
2024/03/28	5	51.02	3	51.10	50.90	2	7,748	0.03%
2024/03/27	1	52.00	2	52.10	52.00	-1	7,800	-0.01%
2024/03/26	7.5	52.12	18	52.02	52.00	-10.5	7,791	-0.13%
2024/03/25	2	51.70	6.1	51.22	51.70	-4.1	7,732	-0.05%
2024/03/22	7	50.70	7	51.23	50.40	0	7,963	0.00%
2024/03/21	18	50.47	15	50.18	50.50	3	8,142	0.04%
2024/03/19	1	48.60	0	0.00	48.60	1	8,636	0.01%
2024/03/18	2	48.45	0	0.00	48.60	2	8,724	0.02%
2024/03/15	3	48.92	0	0.00	48.45	3	8,966	0.03%
2024/03/14	25	49.51	2	49.60	49.35	23	9,565	0.24%
2024/03/13	4	49.24	0	0.00	49.05	4	10,178	0.04%
2024/03/12	0	0.00	3	51.00	51.00	-3	10,233	-0.03%
2024/03/11	64	50.97	2	50.40	51.00	62	10,345	0.60%
2024/03/08	8	49.00	0	0.00	49.00	8	10,442	0.08%
2024/03/07	1	49.85	0.5	51.00	49.50	0.5	10,625	0.00%
2024/03/06	4	50.85	3	50.70	50.60	1	10,930	0.01%
2024/03/05	1	51.80	5	51.68	51.40	-4	11,163	-0.04%
2024/03/04	5	53.58	3	53.77	52.70	2	11,588	0.02%
2024/03/01	28	53.62	24	53.69	52.80	4	12,189	0.03%
2024/02/29	10	53.93	19	53.61	53.80	-9	12,476	-0.07%
2024/02/27	34	53.59	38	53.51	54.00	-4	13,345	-0.03%
2024/02/26	25	52.41	39.1	53.06	53.50	-14.1	14,202	-0.10%
2024/02/23	3	51.90	76	51.17	51.30	-73	14,639	-0.50%
2024/02/22	8	52.34	4.1	52.27	52.10	3.9	15,525	0.03%
2024/02/21	12	52.48	2	52.90	52.30	10	15,791	0.06%
2024/02/20	7	53.70	8.2	52.78	52.60	-1.2	15,766	-0.01%
2024/02/19	4	51.10	2	51.30	51.30	2	15,552	0.01%
2024/02/16	3	50.93	9	51.13	50.80	-6	15,717	-0.04%
2024/02/15	0.1	48.50	1	48.35	48.55	-0.9	15,673	-0.01%
2024/02/05	19.2	48.51	11	48.31	48.00	8.2	15,706	0.05%
2024/02/02	6	50.70	4	50.43	50.30	2	15,581	0.01%
2024/02/01	2	50.80	0	0.00	50.80	2	15,532	0.01%
2024/01/31	1	51.20	0	0.00	51.20	1	15,580	0.01%
2024/01/30	1	51.50	22	51.35	51.30	-21	15,725	-0.13%
2024/01/29	2	51.70	5	51.10	51.90	-3	15,783	-0.02%
2024/01/25	9	52.14	5	51.80	51.50	4	15,778	0.03%
2024/01/24	25	53.07	0	0.00	52.60	25	15,725	0.16%
2024/01/23	7	53.83	10	54.06	53.70	-3	15,682	-0.02%
2024/01/22	0.1	54.20	20	52.93	54.20	-19.9	15,614	-0.13%
2024/01/19	22	52.50	8	52.60	52.20	14	15,520	0.09%
2024/01/18	15.2	53.22	11	52.97	52.40	4.2	15,507	0.03%
2024/01/17	10.1	53.51	2	53.40	53.50	8.1	15,608	0.05%
2024/01/16	23.2	54.90	7.1	54.95	54.30	16.1	15,416	0.10%
2024/01/15	76.1	56.89	31.1	55.10	57.20	45	14,896	0.30%
2024/01/12	7	53.20	6	53.23	52.90	1	14,331	0.01%
2024/01/11	5	53.24	38.2	53.53	53.20	-33.2	14,254	-0.23%
2024/01/10	5.3	51.98	4.3	52.36	52.00	1	14,077	0.01%
2024/01/09	21	50.91	0	0.00	51.20	21	14,025	0.15%
2024/01/08	6	52.20	5	52.44	51.60	1	13,983	0.01%
2024/01/05	2	51.40	1	50.90	51.70	1	13,948	0.01%
2024/01/04	4	50.93	1	51.60	50.60	3	13,983	0.02%
2024/01/03	12	51.74	13.5	51.46	51.20	-1.5	14,039	-0.01%
2024/01/02	9	52.70	85	52.79	52.50	-76	14,051	-0.54%
2023/12/29	8	53.81	18.5	53.92	54.00	-10.5	13,970	-0.08%
2023/12/28	26	53.60	16	54.08	53.80	10	13,852	0.07%
2023/12/27	98	52.88	5	52.86	53.20	93	13,525	0.69%
2023/12/26	13	52.07	10.1	52.18	51.60	2.9	13,390	0.02%
2023/12/25	23.1	50.42	0	0.00	50.80	23.1	13,279	0.17%
2023/12/22	9	51.89	12	51.74	51.10	-3	13,230	-0.02%
2023/12/21	2	50.10	2	51.05	50.70	0	13,182	0.00%
2023/12/20	1	51.80	15	50.99	51.00	-14	13,115	-0.11%
2023/12/19	30	51.49	0	0.00	51.00	30	13,050	0.23%
2023/12/18	7	51.71	19	52.69	53.50	-12	12,753	-0.09%
2023/12/15	7	53.53	3	53.47	52.50	4	12,512	0.03%
2023/12/14	25	54.97	15	54.21	53.20	10	12,311	0.08%
2023/12/13	5	53.38	4	53.48	53.60	1	11,917	0.01%
2023/12/12	5	53.92	32.4	54.09	53.30	-27.4	11,899	-0.23%
2023/12/11	50.5	54.71	131.1	54.22	53.90	-80.6	11,702	-0.69%	大賣/
2023/12/08	61.4	53.48	54.1	53.54	53.80	7.3	11,084	0.07%
2023/12/07	5	50.14	6	50.63	49.80	-1	10,438	-0.01%
2023/12/06	95	50.76	10	50.60	51.00	85	10,354	0.82%
2023/12/05	12	50.40	2.2	50.50	50.00	9.8	10,287	0.10%
2023/12/04	3	52.93	96.2	51.08	51.10	-93.2	10,257	-0.91%
2023/12/01	8.8	53.99	12	53.52	52.80	-3.2	10,127	-0.03%
2023/11/30	13	53.67	18	53.33	53.10	-5	9,951	-0.05%
2023/11/29	30	53.10	29.1	52.22	53.80	0.9	9,716	0.01%
2023/11/28	139.9	51.57	35	52.21	52.60	104.9	9,245	1.13%	大買/鉅額交易
2023/11/27	15	52.33	19	51.37	50.40	-4	8,622	-0.05%
2023/11/24	70.4	55.05	67	54.00	53.50	3.4	8,249	0.04%
2023/11/22	19.2	49.30	26.4	49.69	50.20	-7.2	5,951	-0.12%
2023/11/21	43.9	49.94	38.1	49.37	48.20	5.8	5,352	0.11%
2023/11/20	1	45.50	21.1	46.43	47.95	-20.1	4,382	-0.46%
2023/11/17	5	43.97	1	43.60	43.60	4	4,030	0.10%
2023/11/16	5	43.70	5	44.09	43.50	0	3,995	0.00%
2023/11/15	9	44.43	5	44.30	43.95	4	3,944	0.10%
2023/11/14	4	43.80	20	43.99	43.95	-16	3,733	-0.43%
2023/11/13	1	43.00	1	43.40	44.00	0	3,665	0.00%
2023/11/10	6	42.79	4	42.78	42.45	2	3,600	0.06%
2023/11/09	1	42.65	0	0.00	42.60	1	3,570	0.03%
2023/11/08	3	43.00	40	43.10	42.90	-37	3,588	-1.03%
2023/11/07	13.2	43.92	5	43.89	43.95	8.2	3,510	0.23%
2023/11/06	1	42.35	7.1	43.20	43.60	-6.1	3,345	-0.18%
2023/11/03	6	42.63	1	42.64	41.70	5	3,265	0.15%
2023/11/02	37.1	42.17	5	42.50	42.15	32.1	3,269	0.98%
2023/11/01	5	41.78	1	41.50	41.40	4	3,258	0.12%
2023/10/31	2	41.30	0	0.00	40.80	2	3,246	0.06%
2023/10/30	0	0.00	2	42.78	42.30	-2	3,253	-0.06%
2023/10/27	2	41.73	1	41.70	41.25	1	3,223	0.03%
2023/10/26	6	42.78	3	42.67	41.80	3	3,250	0.09%
2023/10/25	27	43.68	32.1	43.87	43.85	-5.1	3,251	-0.16%
2023/10/24	1	40.60	0	0.00	41.10	1	3,342	0.03%
2023/10/23	1	40.75	0	0.00	41.15	1	3,448	0.03%
2023/10/20	1	41.00	0	0.00	41.25	1	3,501	0.03%
2023/10/19	1	41.75	1	41.81	41.90	0	3,520	0.00%
2023/10/18	6	43.11	1	42.20	42.20	5	3,518	0.14%
2023/10/17	2	43.35	0	0.00	42.30	2	3,517	0.06%
2023/10/16	0	0.00	33	42.63	42.10	-33	3,665	-0.90%
2023/10/13	0.1	43.15	9.3	43.37	43.15	-9.2	3,695	-0.25%
2023/10/12	32	43.86	8	43.10	43.75	24	3,758	0.64%
2023/10/11	31	43.08	27.1	42.19	42.05	3.9	3,735	0.10%
2023/10/06	7	42.79	2.1	43.38	43.45	4.9	3,671	0.13%
2023/10/03	0	0.00	4	42.68	42.05	-4	3,598	-0.11%
2023/10/02	2	41.28	4	41.49	41.60	-2	3,557	-0.06%
2023/09/28	0.3	40.10	2	40.53	40.05	-1.7	3,522	-0.05%
2023/09/27	1	39.80	2	39.68	39.80	-1	3,515	-0.03%
2023/09/26	4	40.36	0	0.00	40.00	4	3,531	0.11%
2023/09/25	1	41.95	0	0.00	41.85	1	3,493	0.03%
2023/09/22	0.1	41.90	3	41.45	42.00	-2.9	3,505	-0.08%
2023/09/21	0	42.10	0	0.00	41.90	0	3,526	0.00%
2023/09/19	1	43.20	0	0.00	42.65	1	3,549	0.03%
2023/09/18	0.1	43.30	1.1	43.63	43.15	-1	3,554	-0.03%
2023/09/15	4	43.93	0	0.00	43.95	4	3,572	0.11%
2023/09/14	0	0.00	9	42.76	43.25	-9	3,515	-0.26%
2023/09/13	6	41.88	1	41.90	41.50	5	3,505	0.14%
2023/09/12	1	41.80	0	0.00	42.00	1	3,582	0.03%
2023/09/11	1	42.00	0	0.00	41.80	1	3,617	0.03%
2023/09/08	2	43.42	1.1	43.43	42.35	0.9	3,684	0.03%
2023/09/07	1	44.20	5	44.21	44.10	-4	3,710	-0.11%
2023/09/06	6	43.96	3.2	43.67	43.50	2.8	3,614	0.08%
2023/09/05	2	44.35	10	44.22	43.40	-8	3,523	-0.23%
2023/09/04	0	0.00	2	41.93	42.40	-2	3,340	-0.06%
2023/09/01	2	41.05	2	41.08	41.15	0	3,293	0.00%
2023/08/31	5	41.77	1	43.00	41.35	4	3,266	0.12%
2023/08/30	0	0.00	1	40.95	40.70	-1	3,207	-0.03%
2023/08/22	0	0.00	3	39.50	38.90	-3	3,634	-0.08%
2023/08/17	0	40.20	0	0.00	40.20	0	3,728	0.00%
2023/08/14	1	38.85	1	38.25	38.20	0	3,789	0.00%
2023/08/11	2	40.20	1	40.50	40.25	1	3,911	0.03%
2023/08/10	1	40.20	0	0.00	40.25	1	3,960	0.03%
2023/08/08	0	0.00	1.2	42.24	41.60	-1.2	3,959	-0.03%
2023/08/07	6	41.22	0	41.15	41.95	6	3,956	0.15%
2023/08/04	0	0.00	1	41.15	40.90	-1	3,960	-0.03%
2023/08/02	2	41.95	1	42.75	41.15	1	3,987	0.03%
2023/07/31	6	43.31	6	43.49	42.65	0	3,998	0.00%
2023/07/28	2	44.03	8	44.50	44.00	-6	3,989	-0.15%
2023/07/27	6	45.10	16	44.97	45.00	-10	3,924	-0.25%
2023/07/26	5	43.90	12.1	43.43	43.70	-7.1	3,610	-0.20%
2023/07/25	8	43.31	6	43.70	42.60	2	3,529	0.06%
2023/07/24	0	0.00	4	43.04	43.25	-4	3,515	-0.11%
2023/07/21	6	42.73	9	42.84	42.70	-3	3,497	-0.09%
2023/07/20	7.1	43.76	5	43.40	43.35	2.1	3,532	0.06%
2023/07/19	12	43.44	4.2	42.84	43.20	7.8	3,479	0.22%
2023/07/18	1	42.25	2	41.60	41.50	-1	3,366	-0.03%
2023/07/17	1	42.50	2	42.43	42.10	-1	3,377	-0.03%
2023/07/14	6	41.03	6	41.25	42.05	0	3,321	0.00%
2023/07/13	3	40.70	0	0.00	40.60	3	3,311	0.09%
2023/07/12	0	0.00	1	40.85	40.10	-1	3,328	-0.03%
2023/07/11	1	40.90	3	40.60	40.60	-2	3,377	-0.06%
2023/07/10	0	0.00	7	40.74	40.60	-7	3,564	-0.20%
2023/07/07	0	0.00	10	41.05	40.90	-10	3,764	-0.27%
2023/07/06	1	42.20	0	0.00	41.80	1	3,989	0.03%
2023/07/05	2	42.40	0	0.00	42.00	2	4,029	0.05%
2023/07/03	0.2	42.60	2	42.50	42.25	-1.8	4,136	-0.04%
2023/06/30	2	42.13	1	42.00	42.35	1	4,395	0.02%
2023/06/21	6.1	43.70	0	0.00	43.70	6.1	4,823	0.13%
2023/06/20	0	0.00	4	44.55	44.55	-4	5,025	-0.08%
2023/06/19	7.1	45.02	3	45.08	44.45	4.1	5,051	0.08%
2023/06/16	3.1	45.99	13	45.75	45.60	-9.9	5,065	-0.20%
2023/06/15	1.1	45.68	1	45.80	45.50	0.1	5,010	0.00%
2023/06/14	7	45.73	4.2	45.70	45.45	2.8	4,990	0.06%
2023/06/13	7.2	45.09	13	44.99	44.95	-5.8	4,966	-0.12%
2023/06/12	4	43.60	3	43.40	43.40	1	4,893	0.02%
2023/06/09	5	43.85	2	44.10	44.20	3	4,924	0.06%
2023/06/08	0	0.00	1	43.25	43.20	-1	4,968	-0.02%
2023/06/05	2	44.60	0.8	44.65	44.55	1.2	5,204	0.02%
2023/06/02	4	44.30	6	44.07	43.75	-2	5,230	-0.04%
2023/06/01	6	44.20	0	0.00	44.15	6	5,248	0.11%
2023/05/31	4	45.48	19	45.36	45.30	-15	5,333	-0.28%
2023/05/30	4	43.80	0	0.00	43.90	4	5,180	0.08%
2023/05/29	8	44.13	2	43.58	44.30	6	5,156	0.12%
2023/05/26	3	42.95	1	43.25	42.30	2	5,175	0.04%
2023/05/25	0.2	42.95	2	43.15	42.95	-1.8	5,220	-0.03%
2023/05/24	0.1	42.90	1	43.00	42.90	-0.9	5,232	-0.02%
2023/05/23	3.1	43.43	0	0.00	43.15	3.1	5,274	0.06%
2023/05/22	3	42.80	0	0.00	42.70	3	5,305	0.06%
2023/05/19	5	42.60	1	42.40	41.70	4	5,344	0.07%
2023/05/18	3	42.55	0	0.00	42.35	3	5,411	0.06%
2023/05/17	2.3	42.50	2	43.05	42.70	0.3	5,412	0.01%
2023/05/16	0.1	41.85	0	0.00	41.95	0.1	5,321	0.00%
2023/05/15	0	0.00	1	40.45	40.05	-1	5,302	-0.02%
2023/05/12	0	0.00	19.4	39.72	40.95	-19.4	5,382	-0.36%
2023/05/11	1	40.85	3	39.93	39.80	-2	5,460	-0.04%
2023/05/10	1.1	39.80	1	40.05	40.55	0.1	5,578	0.00%
2023/05/09	1	40.30	0	0.00	40.30	1	5,652	0.02%
2023/05/08	0.1	41.00	2	41.30	40.75	-1.9	5,775	-0.03%
2023/05/05	0.1	40.60	0	0.00	40.55	0.1	6,488	0.00%
2023/05/04	14	41.26	0.8	41.30	41.00	13.2	6,814	0.19%
2023/05/03	0	0.00	1.6	42.47	42.05	-1.6	6,917	-0.02%
2023/05/02	0.1	43.25	0	0.00	43.25	0.1	7,043	0.00%
2023/04/27	6.2	42.02	2	42.20	41.85	4.2	7,096	0.06%
2023/04/26	1	41.35	2	40.77	41.40	-1	7,073	-0.01%
2023/04/25	3.3	41.70	6	41.54	41.55	-2.7	7,110	-0.04%
2023/04/24	5	43.55	2	43.60	43.55	3	7,090	0.04%
2023/04/21	2	44.30	37	44.74	44.25	-35	7,131	-0.49%
2023/04/20	1	45.70	6	45.88	45.55	-5	7,194	-0.07%
2023/04/19	2	46.55	2	46.40	46.25	0	7,245	0.00%
2023/04/18	12.1	46.35	10	46.70	46.25	2.1	7,313	0.03%
2023/04/17	1	46.65	0	0.00	46.55	1	7,442	0.01%
2023/04/14	7	47.27	4.1	46.89	46.75	2.9	7,485	0.04%
2023/04/13	19.3	48.11	3	48.62	47.15	16.3	7,464	0.22%
2023/04/12	21.1	48.65	13	48.75	49.45	8.1	7,295	0.11%
2023/04/11	26	48.18	34	47.93	48.40	-8	7,151	-0.11%
2023/04/10	4.1	46.98	0	0.00	46.45	4.1	7,133	0.06%
2023/04/07	0	0.00	2	47.95	47.25	-2	7,124	-0.03%
2023/04/06	14	47.31	0	0.00	47.05	14	7,073	0.20%
2023/03/31	13	47.75	14	47.74	47.40	-1	7,123	-0.01%
2023/03/30	20	46.83	15	46.54	46.60	5	6,883	0.07%
2023/03/29	3	45.40	1	44.90	45.30	2	6,775	0.03%
2023/03/28	3	46.43	0.1	46.25	45.00	2.9	6,792	0.04%
2023/03/27	1	48.05	2	47.53	46.40	-1	6,758	-0.01%
2023/03/24	18	47.85	5.1	47.56	47.55	12.9	6,749	0.19%
2023/03/23	11	46.42	21	46.66	47.25	-10	6,585	-0.15%
2023/03/22	2	44.75	2	44.88	44.60	0	6,383	0.00%
2023/03/21	1	44.00	4	44.53	44.50	-3	6,379	-0.05%
2023/03/20	0	0.00	1	43.14	43.75	-1	6,379	-0.02%
2023/03/17	1	42.40	0	0.00	42.40	1	6,415	0.02%
2023/03/16	7	42.31	4	42.73	42.20	3	6,449	0.05%
2023/03/14	2	43.83	1	43.85	43.75	1	6,575	0.02%
2023/03/13	5	44.34	8	44.14	44.80	-3	6,666	-0.05%
2023/03/10	7	46.28	5	46.11	45.50	2	6,818	0.03%
2023/03/09	9	48.53	9	49.27	47.50	0	7,277	0.00%
2023/03/08	6	48.53	4	49.15	48.35	2	7,514	0.03%
2023/03/07	1	48.30	2	48.50	48.35	-1	7,530	-0.01%
2023/03/06	3	48.12	2	48.25	48.10	1	7,537	0.01%
2023/03/03	11	47.96	16	48.06	48.05	-5	7,607	-0.07%
2023/03/02	3.2	47.59	3	47.33	47.15	0.2	7,653	0.00%
2023/03/01	0	0.00	3.1	47.00	46.95	-3.1	7,783	-0.04%
2023/02/24	6	46.90	1	48.60	47.20	5	8,332	0.06%
2023/02/23	2	48.03	3.3	47.87	48.00	-1.3	8,294	-0.02%
2023/02/22	5.2	46.79	0	0.00	47.00	5.2	8,496	0.06%
2023/02/21	5	48.00	4.1	47.70	47.75	0.9	8,597	0.01%
2023/02/20	7	48.14	9.1	47.98	47.80	-2.1	8,852	-0.02%
2023/02/17	3	47.53	0	0.00	47.75	3	8,914	0.03%
2023/02/16	8	47.21	4.2	47.25	47.70	3.8	8,979	0.04%
2023/02/15	1.2	45.84	1	46.25	45.85	0.2	9,173	0.00%
2023/02/14	3	46.65	2	46.98	46.40	1	9,329	0.01%
2023/02/13	2	46.18	1	45.85	45.65	1	9,510	0.01%
2023/02/10	5.5	46.74	3.1	47.29	46.25	2.5	10,012	0.02%
2023/02/09	9	47.89	5.3	47.60	47.40	3.7	10,143	0.04%
2023/02/08	9	48.77	6.2	48.56	48.25	2.8	10,137	0.03%
2023/02/07	5.4	47.79	14	48.15	48.05	-8.6	10,081	-0.09%
2023/02/06	13.2	47.45	1	47.60	48.00	12.2	10,100	0.12%
2023/02/03	44	48.63	24	48.23	48.00	20	10,088	0.20%
2023/02/02	12	46.70	23	46.49	46.95	-11	9,773	-0.11%
2023/02/01	8	44.62	4	44.90	44.85	4	9,861	0.04%
2023/01/31	5	44.24	3	44.30	45.10	2	10,004	0.02%
2023/01/30	4	43.68	5	43.59	43.55	-1	9,899	-0.01%
2023/01/17	1	41.55	1	41.65	41.55	0	9,854	0.00%
2023/01/16	5	41.85	17.7	41.73	41.60	-12.7	9,901	-0.13%
2023/01/13	8	42.71	10	42.52	42.15	-2	9,912	-0.02%
2023/01/12	1	43.05	0	0.00	42.65	1	9,879	0.01%
2023/01/11	2	43.62	0	0.00	43.40	2	9,875	0.02%
2023/01/10	5	44.00	11	44.16	43.20	-6	9,870	-0.06%
2023/01/09	2	43.53	2.1	43.96	43.10	-0.1	9,794	0.00%
2023/01/06	3	42.95	2	42.75	42.75	1	9,753	0.01%
2023/01/05	11	42.45	10	42.61	42.80	1	9,746	0.01%
2023/01/04	2	42.03	7	41.71	41.95	-5	9,646	-0.05%
2023/01/03	2	40.73	1	39.90	40.85	1	9,627	0.01%
2022/12/30	3.1	39.93	1.1	40.81	39.50	2	9,640	0.02%
2022/12/29	1	40.00	2	39.90	40.05	-1	9,685	-0.01%
2022/12/28	23	41.85	23	42.22	41.05	0	9,763	0.00%
2022/12/27	5	41.42	1	41.35	41.10	4	9,651	0.04%
2022/12/26	1.1	40.81	2	40.83	40.95	-0.9	9,696	-0.01%
2022/12/23	5	40.50	2	40.45	40.70	3	9,735	0.03%
2022/12/22	1	39.20	0	0.00	39.20	1	9,714	0.01%
2022/12/21	0	0.00	1	38.95	38.80	-1	9,754	-0.01%
2022/12/20	2	39.75	1	39.95	39.00	1	9,774	0.01%
2022/12/19	2	40.50	3	40.62	40.55	-1	9,824	-0.01%
2022/12/16	4	40.09	5	40.23	40.10	-1	9,835	-0.01%
2022/12/15	2	41.83	0	0.00	41.80	2	9,794	0.02%
2022/12/14	1	42.10	0	0.00	41.95	1	9,811	0.01%
2022/12/13	2	42.05	2	41.60	41.20	0	9,820	0.00%
2022/12/12	2	41.93	3	41.80	41.70	-1	9,859	-0.01%
2022/12/09	2	42.78	8	44.12	42.70	-6	9,860	-0.06%
2022/12/08	2	43.08	0	0.00	43.55	2	9,829	0.02%
2022/12/07	6	44.10	14.1	43.76	42.80	-8.1	9,854	-0.08%
2022/12/06	4.2	45.17	14.3	45.18	44.75	-10.2	9,804	-0.10%
2022/12/05	8	46.72	4	46.96	46.50	4	9,717	0.04%
2022/12/02	6	46.30	7.2	46.01	46.25	-1.2	9,591	-0.01%
2022/12/01	19	47.06	9.1	47.19	45.20	9.9	9,427	0.11%
2022/11/30	26	45.42	17.1	45.13	45.30	8.9	8,980	0.10%
2022/11/29	4	43.11	4	43.21	43.55	0	8,727	0.00%
2022/11/28	12	43.08	13	42.82	42.70	-1	8,702	-0.01%
2022/11/25	11	43.30	2	43.10	42.90	9	8,669	0.10%
2022/11/24	5	42.30	37.1	42.69	43.90	-32.1	8,568	-0.37%
2022/11/23	15	42.18	12.1	42.02	42.25	2.9	8,440	0.03%
2022/11/22	67.1	42.49	134.1	42.39	41.65	-67	8,306	-0.81%	大賣/
2022/11/21	0	40.50	0	0.00	40.45	0	7,793	0.00%
2022/11/18	27	41.21	3	41.07	40.60	24	7,794	0.31%
2022/11/17	14	40.69	7	40.39	40.40	7	7,570	0.09%
2022/11/16	75	40.59	6	40.15	40.60	69	7,472	0.92%
2022/11/15	0	0.00	1	38.42	39.15	-1	7,217	-0.01%
2022/11/14	3	39.67	2	39.45	39.45	1	7,152	0.01%
2022/11/11	8	40.17	7	39.96	38.95	1	7,086	0.01%
2022/11/10	4	39.09	6	38.96	38.90	-2	6,848	-0.03%
2022/11/09	3	39.02	6	38.58	38.80	-3	6,755	-0.04%
2022/11/08	12	38.76	22	38.91	37.55	-10	6,709	-0.15%
2022/11/07	16	36.54	8.3	36.57	38.25	7.7	6,292	0.12%
2022/11/04	1	35.00	0	0.00	34.80	1	6,173	0.02%
2022/11/03	0	0.00	5	34.82	34.85	-5	6,121	-0.08%
2022/11/02	1.8	35.19	1	35.10	34.75	0.8	6,078	0.01%
2022/11/01	2	34.40	1	34.75	34.50	1	6,018	0.02%
2022/10/31	82	35.12	89	34.92	34.80	-7	5,902	-0.12%
2022/10/28	26	33.88	21.1	33.74	33.95	4.9	5,566	0.09%
2022/10/27	16	32.47	12	32.55	32.40	4	5,176	0.08%
2022/10/26	1	30.70	0	0.00	30.40	1	4,961	0.02%
2022/10/25	2	31.38	0	0.00	31.25	2	4,968	0.04%
2022/10/24	0	0.00	22	31.98	31.85	-22	4,995	-0.44%
2022/10/21	0.1	30.95	0	0.00	30.50	0.1	5,021	0.00%
2022/10/19	0	32.60	2.1	32.45	32.10	-2.1	5,119	-0.04%
2022/10/18	3	32.92	20	32.75	32.70	-17	5,154	-0.33%
2022/10/17	0	0.00	6	31.19	32.30	-6	5,289	-0.11%
2022/10/14	4	31.36	2	31.90	31.70	2	5,412	0.04%
2022/10/13	6.1	29.90	1	30.80	29.25	5.1	5,512	0.09%
2022/10/12	52	31.50	104	31.04	31.75	-52	5,457	-0.95%	大賣/
2022/10/11	22	32.03	8	32.59	31.60	14	5,475	0.26%
2022/10/07	50	34.65	0	0.00	34.50	50	5,526	0.90%
2022/10/06	4	35.35	2	34.75	35.20	2	5,629	0.04%
2022/10/05	9	35.22	2	36.63	34.95	7	5,636	0.12%
2022/10/04	4	35.95	5	36.17	35.65	-1	5,617	-0.02%
2022/10/03	4	34.93	8	35.54	35.60	-4	5,559	-0.07%
2022/09/30	3	33.67	2	33.58	34.10	1	5,627	0.02%
2022/09/29	3	33.68	0	0.00	33.10	3	5,738	0.05%
2022/09/28	0	0.00	3	33.20	32.60	-3	5,819	-0.05%
2022/09/27	2	35.30	1	35.15	35.70	1	5,958	0.02%
2022/09/26	3	35.63	4	34.70	34.50	-1	6,078	-0.02%
2022/09/23	2	38.53	1.4	38.06	37.80	0.6	6,239	0.01%
2022/09/22	1	37.90	1	39.10	39.40	0	6,308	0.00%
2022/09/21	1	38.95	0	0.00	38.50	1	6,365	0.02%
2022/09/20	4	39.55	0	39.50	39.45	4	6,477	0.06%
2022/09/19	1	38.80	1	38.60	38.80	0	6,824	0.00%
2022/09/16	3.3	40.80	2	39.93	39.65	1.3	7,069	0.02%
2022/09/15	2	42.18	0	0.00	41.50	2	7,099	0.03%
2022/09/14	3	41.40	1	41.45	41.40	2	7,206	0.03%
2022/09/13	11.1	46.47	19	46.85	46.15	-7.9	7,262	-0.11%
2022/09/08	1	46.75	2	46.95	46.70	-1	7,432	-0.01%
2022/09/07	3	46.97	2	47.48	46.60	1	7,553	0.01%
2022/09/06	5.1	48.33	1	47.75	47.35	4.1	7,572	0.05%
2022/09/05	16.1	51.18	3	50.50	50.00	13.1	7,599	0.17%
2022/09/02	39	53.27	4	53.20	53.10	35	7,636	0.46%
2022/09/01	4	51.75	2	52.90	52.10	2	7,613	0.03%
2022/08/31	2	52.50	2.2	52.90	52.70	-0.2	7,630	0.00%
2022/08/30	1	51.50	1	52.00	51.90	0	7,728	0.00%
2022/08/29	1.1	50.54	1	50.20	50.00	0.1	7,732	0.00%
2022/08/26	1	52.10	11	52.81	52.20	-10	7,805	-0.13%
2022/08/25	0	0.00	33.1	52.31	52.00	-33.1	8,220	-0.40%
2022/08/24	1.1	51.90	1	51.20	51.20	0.1	8,305	0.00%
2022/08/23	0	51.20	0.1	51.70	52.30	-0.1	8,552	0.00%
2022/08/22	0	0.00	6	51.35	51.60	-6	8,669	-0.07%
2022/08/19	5	52.00	1	52.80	51.50	4	8,818	0.05%
2022/08/18	1	51.60	1	51.70	51.70	0	8,915	0.00%
2022/08/17	29.3	51.69	0	0.00	51.30	29.3	9,106	0.32%
2022/08/16	5	52.10	7	52.20	51.50	-2	9,326	-0.02%
2022/08/15	20	52.25	26.1	51.83	52.10	-6.1	9,447	-0.06%
2022/08/12	1	49.35	9	49.19	49.40	-8	9,588	-0.08%
2022/08/11	7	47.99	11	48.65	47.15	-4	9,883	-0.04%
2022/08/10	8	47.64	3	47.58	47.25	5	10,563	0.05%
2022/08/09	2	48.90	0	0.00	48.55	2	10,981	0.02%
2022/08/08	2	46.73	1	47.05	48.45	1	11,091	0.01%
2022/08/05	2	48.50	2	48.43	48.30	0	11,205	0.00%
2022/08/04	11	46.73	11	47.70	47.65	0	11,322	0.00%
2022/08/03	10	49.24	10	48.80	47.95	0	11,415	0.00%
2022/08/02	7.1	49.55	0	0.00	49.85	7.1	11,556	0.06%
2022/08/01	0	0.00	5	51.96	51.80	-5	11,645	-0.04%
2022/07/29	4	51.63	5	51.92	51.30	-1	11,832	-0.01%
2022/07/28	1	50.60	0	0.00	50.50	1	12,076	0.01%
2022/07/27	6	50.65	1	50.50	51.80	5	12,067	0.04%
2022/07/26	9	51.89	9	50.99	50.60	0	12,082	0.00%
2022/07/25	15	53.79	3	53.37	53.10	12	12,159	0.10%
2022/07/22	16	55.36	11	54.55	53.50	5	12,203	0.04%
2022/07/21	4	54.58	7	54.09	54.60	-3	12,211	-0.02%
2022/07/20	12	53.51	8	53.48	52.80	4	12,141	0.03%
2022/07/19	1	51.60	1.2	51.23	51.20	-0.2	12,121	0.00%
2022/07/18	2	51.90	2.1	51.70	51.60	-0.1	12,265	0.00%
2022/07/15	5	50.50	10	50.78	50.90	-5	12,369	-0.04%
2022/07/14	10	50.05	7.1	49.97	49.85	2.9	12,392	0.02%
2022/07/13	0	0.00	10	48.83	47.30	-10	12,370	-0.08%
2022/07/12	11.1	47.15	3	46.98	46.40	8.1	12,471	0.06%
2022/07/11	1	49.75	2	50.00	49.55	-1	12,595	-0.01%
2022/07/07	1	50.40	24.1	48.57	49.85	-23.1	12,593	-0.18%
2022/07/06	1	49.15	1	50.20	47.05	0	12,540	0.00%
2022/07/05	3	49.15	6	49.87	49.85	-3	12,587	-0.02%
2022/07/04	14.1	49.75	11	49.75	48.70	3.1	12,456	0.02%
2022/07/01	18.1	52.58	14	51.43	49.50	4.1	12,473	0.03%
2022/06/30	5.1	55.81	7	55.97	55.00	-1.9	12,261	-0.02%
2022/06/29	4	57.60	3	58.07	57.90	1	12,205	0.01%
2022/06/28	3	59.90	3	60.57	59.30	0	12,197	0.00%
2022/06/27	20	61.64	15	62.25	61.60	5	12,393	0.04%
2022/06/24	10	59.75	3	59.67	59.30	7	12,246	0.06%
2022/06/23	0	0.00	2	56.00	55.80	-2	12,032	-0.02%
2022/06/22	7.3	56.66	0	0.00	56.30	7.3	12,226	0.06%
2022/06/21	7	59.23	6	59.70	59.70	1	12,337	0.01%
2022/06/20	6.1	60.27	0	0.00	57.80	6.1	12,706	0.05%
2022/06/17	2	60.95	3.1	61.67	62.90	-1.1	12,700	-0.01%
2022/06/16	21	63.16	2	64.10	62.00	19	12,794	0.15%
2022/06/15	9	64.60	0	0.00	63.90	9	12,834	0.07%
2022/06/14	1	62.80	2	63.40	64.60	-1	13,111	-0.01%
2022/06/13	3	64.23	4	63.75	63.80	-1	13,131	-0.01%
2022/06/10	3	67.13	0	0.00	67.40	3	13,181	0.02%
2022/06/08	7	69.33	5	70.34	69.10	2	13,355	0.01%
2022/06/07	1	68.40	0	0.00	68.40	1	13,423	0.01%
2022/06/06	5	69.06	0	0.00	68.90	5	13,620	0.04%
2022/06/02	25	71.65	23	71.63	70.40	2	13,962	0.01%
2022/06/01	5	69.44	8.1	70.05	69.30	-3.1	13,802	-0.02%
2022/05/31	14	69.72	15	69.81	68.90	-1	14,118	-0.01%
2022/05/30	1	68.80	15	69.12	68.60	-14	14,668	-0.10%
2022/05/27	16	68.50	165	68.19	68.30	-149	14,961	-1.00%	大賣/鉅額交易
2022/05/26	151	67.05	74	66.99	66.60	77	14,941	0.52%	大買/
2022/05/25	15	67.87	13.1	67.64	67.80	2	15,077	0.01%
2022/05/24	11.3	67.09	5	66.76	65.80	6.3	15,192	0.04%
2022/05/23	5	68.88	5	68.98	68.00	0	15,277	0.00%
2022/05/20	7.3	68.65	23	68.83	68.10	-15.7	15,435	-0.10%
2022/05/19	117	69.07	37.2	67.41	70.00	79.8	15,942	0.50%	大買/
2022/05/18	59.1	68.97	58	69.24	67.20	1.1	16,525	0.01%
2022/05/17	22	66.42	32.3	66.48	68.30	-10.3	16,955	-0.06%
2022/05/16	3	62.80	6	63.07	62.10	-3	16,809	-0.02%
2022/05/13	4	61.75	17	60.91	61.90	-13	16,839	-0.08%
2022/05/12	2	60.45	2	60.05	59.00	0	16,891	0.00%
2022/05/11	5	60.00	0	0.00	59.90	5	17,012	0.03%
2022/05/10	30	61.26	15	61.79	62.00	15	17,418	0.09%
2022/05/09	15	64.62	11	65.57	62.70	4	17,530	0.02%
2022/05/06	38	65.74	21	66.56	66.80	17	17,569	0.10%
2022/05/05	4	66.23	13.1	67.32	67.90	-9.1	17,534	-0.05%
2022/05/03	0	0.00	1	62.90	63.70	-1	17,458	-0.01%
2022/04/29	9	62.42	9	62.67	61.80	0	17,637	0.00%
2022/04/28	3	61.97	3	61.47	60.60	0	17,631	0.00%
2022/04/27	0	0.00	11	59.18	60.70	-11	17,644	-0.06%
2022/04/26	5	64.56	5	64.06	62.00	0	17,537	0.00%
2022/04/25	4	63.95	9	63.84	64.10	-5	17,601	-0.03%
2022/04/22	11	67.49	6	68.17	67.20	5	17,733	0.03%
2022/04/21	18	67.86	9	68.60	70.00	9	17,835	0.05%
2022/04/20	5	65.04	5	65.34	66.10	0	17,915	0.00%
2022/04/19	6	66.68	11	66.40	64.40	-5	18,028	-0.03%
2022/04/18	4	64.68	5	64.60	66.00	-1	18,329	-0.01%
2022/04/15	17	66.91	10	67.94	65.50	7	18,381	0.04%
2022/04/14	4	70.20	5	70.52	70.30	-1	18,490	-0.01%
2022/04/13	2	72.55	8	72.20	72.00	-6	18,664	-0.03%
2022/04/12	4	71.48	4	69.98	71.10	0	18,955	0.00%
2022/04/11	15.3	71.42	4	71.43	70.60	11.3	19,130	0.06%
2022/04/08	2.4	75.89	16.2	75.07	74.90	-13.8	19,137	-0.07%
2022/04/07	10.5	76.72	103	75.68	74.60	-92.5	19,217	-0.48%	大賣/
2022/04/01	1	81.10	1	80.00	81.00	0	19,567	0.00%
2022/03/31	3.4	81.68	24	82.05	80.50	-20.6	19,790	-0.10%
2022/03/30	12	84.88	28	84.11	83.00	-16	20,213	-0.08%
2022/03/29	15	83.66	4	83.60	83.50	11	20,437	0.05%
2022/03/28	6	80.50	16	80.24	81.60	-10	21,423	-0.05%
2022/03/25	16.3	83.31	7	83.43	80.90	9.3	22,329	0.04%
2022/03/24	6.1	83.57	4	83.15	84.00	2	23,498	0.01%
2022/03/23	26	83.47	12	83.64	83.00	14	24,950	0.06%
2022/03/22	8	79.85	7.1	79.14	80.30	0.9	26,654	0.00%
2022/03/21	2	79.95	11	79.09	79.40	-9	28,217	-0.03%
2022/03/18	12	78.26	16.1	78.41	78.90	-4.1	28,579	-0.01%
2022/03/17	4.2	78.07	7.1	78.44	78.80	-2.9	28,921	-0.01%
2022/03/16	1	73.60	0	0.00	73.70	1	29,336	0.00%
2022/03/15	6.1	74.39	9	75.99	73.40	-2.9	31,129	-0.01%
2022/03/14	2	77.50	5	77.20	77.70	-3	31,368	-0.01%
2022/03/11	2	77.55	12	78.28	77.60	-10	31,698	-0.03%
2022/03/10	24	79.20	4	79.02	78.60	20	31,936	0.06%
2022/03/09	25	76.39	14	75.67	76.50	11	32,439	0.03%
2022/03/08	18.1	77.22	25	76.66	74.00	-6.9	32,770	-0.02%
2022/03/07	10.2	81.00	16	80.29	79.40	-5.8	32,888	-0.02%
2022/03/04	45	86.79	13	87.27	85.10	32	33,745	0.09%
2022/03/03	79.5	87.67	18.1	87.93	85.90	61.4	33,963	0.18%
2022/03/02	54	83.96	47	84.25	85.40	7	33,910	0.02%
2022/03/01	6	81.25	1	82.00	82.20	5	34,540	0.01%
2022/02/25	15	79.84	12	79.78	78.80	3	35,296	0.01%
2022/02/24	4	80.53	6.7	78.98	77.60	-2.7	35,937	-0.01%
2022/02/23	17	82.72	10.3	82.73	83.10	6.7	35,821	0.02%
2022/02/22	10	82.70	10.1	82.05	80.80	-0.1	35,758	0.00%
2022/02/21	56	88.49	49.1	88.05	85.00	6.9	35,579	0.02%
2022/02/18	79.1	86.84	77	87.21	87.90	2.1	34,946	0.01%
2022/02/17	71	84.16	51	83.95	84.40	20	34,383	0.06%
2022/02/16	12	78.03	19	81.27	81.90	-7	33,448	-0.02%
2022/02/15	12	75.70	9	74.60	74.50	3	33,416	0.01%
2022/02/14	33	76.67	27	76.75	76.50	6	33,624	0.02%
2022/02/11	28	81.27	27	81.44	80.80	1	33,718	0.00%
2022/02/10	50	81.27	51	81.26	81.60	-1	33,827	0.00%
2022/02/09	28.1	77.05	17	77.82	77.80	11.1	33,619	0.03%
2022/02/08	43	75.39	2.7	74.01	76.00	40.3	33,705	0.12%
2022/02/07	2	72.40	5	71.52	73.00	-3	36,036	-0.01%
2022/01/26	2	70.80	1	71.60	70.80	1	38,056	0.00%
2022/01/25	4	72.03	4	72.18	70.70	0	39,434	0.00%
2022/01/24	2	73.00	2	71.60	73.90	0	39,393	0.00%
2022/01/21	5	75.10	42	76.45	74.30	-37	40,412	-0.09%
2022/01/20	2	79.10	2	78.40	78.10	0	41,216	0.00%
2022/01/19	6	77.92	3	77.90	78.80	3	42,442	0.01%
2022/01/18	9	80.18	5	79.34	78.50	4	44,432	0.01%
2022/01/17	50.7	78.44	8	78.49	79.50	42.7	45,506	0.09%
2022/01/14	5	76.26	5	75.98	76.90	0	46,498	0.00%
2022/01/13	4	76.63	4	76.88	76.70	0	48,107	0.00%
2022/01/12	8	78.30	52	77.53	78.30	-44	48,652	-0.09%
2022/01/11	4	77.10	6	77.48	77.50	-2	48,746	0.00%
2022/01/10	0	0.00	1	79.00	81.30	-1	48,443	0.00%
2022/01/07	10	82.68	9	83.28	81.30	1	48,328	0.00%
2022/01/06	15	85.61	14	85.19	86.00	1	48,177	0.00%
2022/01/05	29.1	85.59	6.5	87.23	84.40	22.6	48,157	0.05%
2022/01/04	16.2	90.49	7	90.33	88.10	9.2	48,013	0.02%
2022/01/03	15	91.27	14.2	91.17	91.90	0.8	48,235	0.00%
2021/12/30	6	90.48	4.5	90.59	90.40	1.5	48,191	0.00%
2021/12/29	7.1	91.11	17	90.48	91.50	-9.9	48,315	-0.02%
2021/12/28	13	91.51	35.2	90.78	90.60	-22.2	48,344	-0.05%
2021/12/27	10	92.37	9	93.17	92.10	1	48,372	0.00%
2021/12/24	26.9	94.15	21.1	93.43	92.40	5.7	48,445	0.01%
2021/12/23	66	92.86	61	93.33	93.20	5	48,136	0.01%
2021/12/22	89	96.49	85	95.58	93.20	4	47,821	0.01%
2021/12/21	62	95.10	72.5	94.70	94.50	-10.5	46,950	-0.02%
2021/12/20	77	94.48	77.1	94.66	92.20	-0.1	46,584	0.00%
2021/12/17	85.2	94.21	77.6	94.16	91.90	7.6	45,674	0.02%
2021/12/16	115	95.85	144.1	96.54	99.90	-29.1	44,484	-0.07%	大買/大賣/
2021/12/15	63.1	88.22	83	88.40	90.90	-19.9	42,683	-0.05%
2021/12/14	18	83.00	172	83.01	83.30	-154	41,401	-0.37%	大賣/鉅額交易
2021/12/13	183	82.75	21.1	83.12	82.20	161.9	41,340	0.39%	大買/鉅額交易
2021/12/10	52.6	87.90	56.5	86.68	85.10	-3.9	40,959	-0.01%
2021/12/09	113	89.14	150.5	90.29	87.90	-37.5	40,319	-0.09%	大買/大賣/
2021/12/08	269	85.94	241	86.47	84.50	28	38,530	0.07%	大買/大賣/
2021/12/07	31	86.68	17	87.16	85.00	14	38,521	0.04%
2021/12/06	46.6	85.98	25.2	85.86	86.30	21.4	38,274	0.06%
2021/12/03	58	87.68	49.6	88.11	87.60	8.4	38,237	0.02%
2021/12/02	41.6	87.54	29.2	86.19	84.20	12.5	38,006	0.03%
2021/12/01	55.2	88.70	58.1	88.22	90.00	-2.9	37,940	-0.01%
2021/11/30	142	90.30	134.2	89.03	87.30	7.8	38,752	0.02%	大買/大賣/
2021/11/29	50.1	84.36	48.4	84.11	85.50	1.7	39,393	0.00%
2021/11/26	103.4	84.41	291.6	81.71	83.60	-188.2	39,293	-0.48%	大買/大賣/鉅額交易
2021/11/25	100.2	89.97	103.4	91.18	86.60	-3.2	38,770	-0.01%	大賣/
2021/11/24	18.5	89.58	104.5	89.00	87.50	-86	37,925	-0.23%	大賣/
2021/11/23	70.2	92.29	24.1	91.80	90.90	46.1	37,256	0.12%
2021/11/22	23.3	100.07	4.2	100.38	101.00	19.1	36,538	0.05%
2021/11/19	24.2	95.75	24	99.16	97.80	0.2	36,553	0.00%
2021/11/18	16.1	92.21	18.2	92.79	91.50	-2.1	36,690	-0.01%
2021/11/17	30.3	89.99	20.2	89.43	90.10	10.2	36,818	0.03%
2021/11/16	15.1	89.06	36	89.64	90.00	-20.9	36,964	-0.06%
2021/11/15	31.2	81.15	15	81.14	82.00	16.2	37,188	0.04%
2021/11/12	11	79.37	12	79.41	81.50	-1	37,436	0.00%
2021/11/11	35	77.77	49.1	77.66	76.20	-14.1	37,598	-0.04%
2021/11/10	18	81.51	11.9	82.10	82.50	6.1	37,702	0.02%
2021/11/09	20	81.24	9	82.16	80.50	11	37,964	0.03%
2021/11/08	50	79.40	24	79.75	82.50	26	37,930	0.07%
2021/11/05	32	73.35	44	73.13	75.80	-12	38,188	-0.03%
2021/11/04	184	78.72	173	77.56	75.00	11	38,440	0.03%	大買/大賣/
2021/11/03	318	72.89	111	71.82	77.80	207	36,561	0.57%	大買/大賣/鉅額交易
2021/11/02	78	70.60	48.8	71.24	71.80	29.2	34,760	0.08%
2021/11/01	5	65.30	1	65.30	65.30	4	33,725	0.01%
2021/10/29	27.4	57.57	60.6	58.71	59.40	-33.2	34,515	-0.10%
2021/10/28	56	54.64	43	54.57	54.00	13	33,702	0.04%
2021/10/27	84	54.72	59	54.73	54.80	25	33,550	0.07%
2021/10/26	58	54.50	49.1	54.66	53.30	9	33,331	0.03%
2021/10/25	49	51.85	84.7	52.34	51.90	-35.7	32,523	-0.11%
2021/10/22	91	50.48	99	50.22	49.25	-8	32,386	-0.02%
2021/10/21	166	49.91	117.5	49.87	50.10	48.5	31,665	0.15%	大買/大賣/
2021/10/20	51	45.53	66	46.75	47.80	-15	30,731	-0.05%
2021/10/19	46	44.34	44	43.88	43.70	2	31,667	0.01%
2021/10/18	0	0.00	6	42.34	42.35	-6	32,925	-0.02%
2021/10/15	2	41.80	1	41.85	41.70	1	33,757	0.00%
2021/10/14	4	41.03	3.5	41.12	40.90	0.5	34,392	0.00%
2021/10/13	13	42.48	8	42.94	41.25	5	34,686	0.01%
2021/10/12	2.2	44.18	12	44.22	44.35	-9.8	35,497	-0.03%
2021/10/08	27.3	44.15	25	44.26	44.00	2.3	37,557	0.01%
2021/10/07	4	41.90	2	41.55	41.90	2	37,643	0.01%
2021/10/06	15	41.28	18.8	40.64	40.10	-3.8	37,892	-0.01%
2021/10/05	3	39.63	5	39.67	41.40	-2	38,082	-0.01%
2021/10/04	14	40.69	12	40.29	39.00	2	38,070	0.01%
2021/10/01	25.1	44.55	24	43.45	42.50	1	38,249	0.00%
2021/09/30	8	44.28	7	44.50	45.55	1	38,951	0.00%
2021/09/29	9	44.62	15	44.71	43.90	-6	40,389	-0.01%
2021/09/28	18.9	46.71	10	46.99	45.95	8.8	40,608	0.02%
2021/09/27	49.4	47.39	63	47.66	47.50	-13.6	40,485	-0.03%
2021/09/24	24	46.48	23	46.70	47.40	1	40,029	0.00%
2021/09/23	31	46.46	33	46.56	45.30	-2	39,699	-0.01%
2021/09/22	8	45.27	10	45.06	45.00	-2	39,650	-0.01%
2021/09/17	6	44.38	3	44.22	44.60	3	39,727	0.01%
2021/09/16	18	43.75	23	44.03	43.70	-5	39,486	-0.01%
2021/09/15	13	41.76	10	41.94	41.65	3	39,011	0.01%
2021/09/14	3	43.63	14	43.78	43.00	-11	39,015	-0.03%
2021/09/13	20	43.66	2.9	43.63	43.75	17.1	38,950	0.04%
2021/09/10	16	44.70	22	44.72	44.40	-6	38,865	-0.02%
2021/09/09	22	42.79	11	42.65	43.05	11	38,532	0.03%
2021/09/08	20	42.47	30	42.14	42.65	-10	38,393	-0.03%
2021/09/07	19	42.10	33	43.05	41.95	-14	38,114	-0.04%
2021/09/06	31	46.11	12	46.35	44.65	19	37,693	0.05%
2021/09/03	46	47.68	61	46.96	47.75	-15	37,222	-0.04%
2021/09/02	156	46.71	140	46.43	44.40	16	35,997	0.04%	大買/大賣/
2021/09/01	51	43.50	63	44.52	46.00	-12	34,383	-0.03%
2021/08/31	26	40.97	45	41.22	41.85	-19	33,858	-0.06%
2021/08/30	35	40.66	6	41.00	41.00	29	33,717	0.09%
2021/08/27	18	39.71	30	40.11	39.30	-12	33,513	-0.04%
2021/08/26	20	41.37	20	41.20	40.65	0	33,343	0.00%
2021/08/25	4	42.09	5	41.86	41.75	-1	33,178	0.00%
2021/08/24	19	41.81	3	42.30	41.10	16	33,030	0.05%
2021/08/23	22	42.32	22	41.97	41.90	0	32,748	0.00%
2021/08/20	14	40.53	13	40.80	41.25	1	32,606	0.00%
2021/08/19	32	41.94	27	41.73	39.70	5	32,280	0.02%
2021/08/18	56	40.87	65	38.39	41.45	-9	31,676	-0.03%
2021/08/17	43	39.08	68	38.27	37.70	-25	31,272	-0.08%
2021/08/16	89	40.40	69	40.23	40.85	20	30,935	0.06%
2021/08/13	25	41.65	17	41.75	40.15	8	30,465	0.03%
2021/08/12	30	44.35	30	44.07	44.60	0	29,937	0.00%
2021/08/11	73	45.59	67	44.40	43.70	6	29,652	0.02%
2021/08/10	85	47.53	105.1	47.74	47.00	-20.1	29,092	-0.07%	大賣/
2021/08/09	51.1	47.47	70.5	47.30	46.75	-19.4	28,531	-0.07%
2021/08/06	31	52.06	35	51.22	50.30	-4	27,954	-0.01%
2021/08/05	47.5	52.43	44	52.11	51.60	3.5	27,647	0.01%
2021/08/04	37	51.83	46	52.04	52.10	-9	27,390	-0.03%
2021/08/03	33	50.59	50	50.88	50.00	-17	26,617	-0.06%
2021/08/02	79	51.16	56	50.62	51.20	23	26,334	0.09%
2021/07/30	77	50.65	29	50.12	49.30	48	25,659	0.19%
2021/07/29	101	49.60	143	48.67	48.35	-42	24,635	-0.17%	大買/大賣/
2021/07/28	108	49.28	41.2	49.50	48.35	66.8	23,531	0.28%	大買/
2021/07/27	20	52.21	28.6	53.37	53.70	-8.6	22,725	-0.04%
2021/07/26	66	47.62	87.8	48.20	48.90	-21.8	22,499	-0.10%
2021/07/23	100	46.68	131	46.81	45.50	-31	21,927	-0.14%	大賣/
2021/07/22	91	43.84	42	44.06	45.85	49	20,763	0.24%
2021/07/21	66	40.89	63	40.94	41.70	3	19,908	0.02%
2021/07/20	55	38.34	53	38.68	37.95	2	19,913	0.01%
2021/07/19	39	38.55	56	38.13	37.65	-17	19,397	-0.09%
2021/07/16	42	39.19	73.1	39.20	38.20	-31.1	19,134	-0.16%
2021/07/15	198.5	37.08	160	37.12	38.10	38.5	18,300	0.21%	大買/大賣/
2021/07/14	4.5	33.58	21	34.60	35.75	-16.5	16,131	-0.10%
2021/07/13	19	33.32	20.7	33.44	32.50	-1.7	15,611	-0.01%
2021/07/12	26	34.24	19	35.02	33.40	7	15,289	0.05%
2021/07/09	13	33.68	5	33.62	34.00	8	14,899	0.05%
2021/07/08	49	35.27	110	34.39	34.00	-61	14,827	-0.41%	大賣/
2021/07/07	84.2	34.58	34.3	34.79	35.10	49.9	14,547	0.34%
2021/07/06	102	34.02	106.6	34.37	34.70	-4.5	13,853	-0.03%	大買/大賣/
2021/07/05	12	31.10	10	31.52	31.90	2	12,818	0.02%
2021/07/02	2	28.83	15	28.76	29.00	-13	12,647	-0.10%
2021/07/01	3	28.63	0	0.00	28.30	3	12,890	0.02%
2021/06/30	6.1	28.70	1	28.35	28.90	5.1	12,945	0.04%
2021/06/29	12.5	29.08	10	29.25	28.60	2.5	13,017	0.02%
2021/06/28	17	28.13	5	28.36	29.25	12	12,711	0.09%
2021/06/25	1	26.60	7	26.74	26.60	-6	12,251	-0.05%
2021/06/24	1	25.65	0	0.00	25.65	1	12,114	0.01%
2021/06/23	4	25.85	3	26.30	25.95	1	12,149	0.01%
2021/06/22	0.4	25.00	0	0.00	25.10	0.4	12,156	0.00%
2021/06/18	2	27.20	1	27.20	26.80	1	12,212	0.01%
2021/06/17	0	0.00	1.5	27.03	27.00	-1.5	12,184	-0.01%
2021/06/16	1	26.25	1	25.95	26.00	0	12,135	0.00%
2021/06/15	1	26.95	7	27.05	26.85	-6	12,105	-0.05%
2021/06/11	5	26.50	10	26.43	26.45	-5	12,121	-0.04%
2021/06/10	4	26.94	1	27.50	26.25	3	12,153	0.02%
2021/06/09	5.2	26.79	1	27.00	26.95	4.2	12,165	0.03%
2021/06/08	5	26.03	23	26.42	26.40	-18	11,988	-0.15%
2021/06/07	10	26.47	18	26.23	25.85	-8	11,947	-0.07%
2021/06/04	1	25.95	0	0.00	26.10	1	11,855	0.01%
2021/06/03	9	26.42	2	25.85	25.95	7	11,841	0.06%
2021/06/02	3	25.60	0	0.00	25.55	3	11,831	0.03%
2021/06/01	1	26.25	0	0.00	26.20	1	11,793	0.01%
2021/05/31	13	26.13	13	26.12	26.50	0	11,751	0.00%
2021/05/28	14	25.61	10	25.58	25.55	4	11,981	0.03%
2021/05/26	1	23.75	0	0.00	23.75	1	11,945	0.01%
2021/05/25	1	24.05	0.5	24.30	23.60	0.5	11,982	0.00%
2021/05/24	0	0.00	7	23.17	23.25	-7	12,050	-0.06%
2021/05/21	1	21.80	5	21.68	21.95	-4	11,999	-0.03%
2021/05/20	1	21.35	0	0.00	21.35	1	12,096	0.01%
2021/05/19	1	21.70	2	22.40	22.10	-1	12,097	-0.01%
2021/05/18	2.3	21.77	0	0.00	21.80	2.3	12,151	0.02%
2021/05/17	5	19.94	13	20.33	19.90	-8	12,151	-0.07%
2021/05/14	2	23.03	5	23.72	22.10	-3	12,055	-0.02%
2021/05/13	3	22.35	7	21.25	22.50	-4	11,986	-0.03%
2021/05/12	14	23.00	8	22.99	22.75	6	11,919	0.05%
2021/05/11	3	25.55	10	25.90	25.25	-7	11,737	-0.06%
2021/05/10	28	28.57	23	28.15	27.80	5	11,608	0.04%
2021/05/07	8	27.39	3	27.03	27.20	5	11,453	0.04%
2021/05/06	2	25.55	7	25.63	25.60	-5	11,383	-0.04%
2021/05/05	5	25.72	58	25.40	25.00	-53	11,293	-0.47%
2021/05/04	4	26.69	21	26.49	26.20	-17	11,135	-0.15%
2021/05/03	35	29.31	42	28.68	28.85	-7	10,869	-0.06%
2021/04/29	30.1	30.67	22	30.87	30.60	8.1	10,593	0.08%
2021/04/28	34	32.31	18	32.40	31.80	16	10,243	0.16%
2021/04/27	50	30.53	44.1	30.63	30.55	5.9	9,693	0.06%
2021/04/26	101.1	29.04	65	29.40	29.75	36.1	8,976	0.40%	大買/
2021/04/23	9.6	26.93	5.6	26.63	27.05	4	8,051	0.05%
2021/04/22	3.9	25.95	1	26.85	25.20	2.9	7,897	0.04%
2021/04/21	20	26.30	40	26.69	26.75	-20	7,743	-0.26%
2021/04/20	4	26.15	0	0.00	25.65	4	7,542	0.05%
2021/04/19	14.4	24.71	11	25.00	24.90	3.4	7,507	0.05%
2021/04/16	20	25.07	2	25.13	24.90	18	7,506	0.24%
2021/04/15	12	24.85	1	25.00	25.20	11	7,505	0.15%
2021/04/14	3	25.65	0	0.00	24.65	3	7,507	0.04%
2021/04/13	13	27.38	56	27.27	25.65	-43	7,429	-0.58%
2021/04/12	12	28.57	8	28.73	27.60	4	7,244	0.06%
2021/04/09	9	27.64	27.5	27.94	27.35	-18.5	7,006	-0.26%
2021/04/08	6	26.38	6	26.43	26.10	0	6,539	0.00%
2021/04/07	5	26.09	39.2	25.68	26.90	-34.2	6,411	-0.53%
2021/04/06	6	24.38	7	25.07	24.55	-1	6,453	-0.02%
2021/04/01	3	24.05	16	24.03	24.40	-13	6,650	-0.20%
2021/03/31	0	0.00	1	23.30	23.05	-1	6,498	-0.02%
2021/03/30	3	22.68	0	0.00	22.70	3	6,570	0.05%
2021/03/29	18	22.44	0	0.00	22.40	18	6,634	0.27%
2021/03/26	1	22.70	0	0.00	22.40	1	6,809	0.01%
2021/03/25	5	23.00	0	0.00	22.75	5	6,999	0.07%
2021/03/24	5	23.65	0.5	23.30	23.30	4.5	7,068	0.06%
2021/03/23	9	24.07	8	24.29	23.70	1	7,298	0.01%
2021/03/22	3	23.90	4	23.83	23.80	-1	7,206	-0.01%
2021/03/19	0	0.00	1	23.60	23.75	-1	7,246	-0.01%
2021/03/18	17	23.80	11	23.71	23.60	6	7,317	0.08%
2021/03/17	0	0.00	5	23.63	23.60	-5	7,592	-0.07%
2021/03/16	3	23.62	0	0.00	23.60	3	7,732	0.04%
2021/03/15	15	23.60	4	24.01	24.20	11	7,843	0.14%
2021/03/12	4	22.34	4	22.35	22.35	0	8,293	0.00%
2021/03/11	2	22.40	0.5	22.50	22.50	1.5	8,751	0.02%
2021/03/10	1	22.10	0	0.00	22.00	1	8,925	0.01%
2021/03/09	0.4	22.02	12	22.33	22.05	-11.6	9,104	-0.13%
2021/03/08	11	22.92	5	22.30	22.00	6	9,446	0.06%
2021/03/05	1	22.55	1	22.45	22.50	0	9,853	0.00%
2021/03/04	5.6	23.18	3	23.22	22.80	2.6	10,065	0.03%
2021/03/03	25	24.55	34	24.18	23.15	-9	10,324	-0.09%
2021/03/02	33	24.16	1	24.60	25.30	32	10,218	0.31%
2021/02/26	1	22.85	0	0.00	23.00	1	10,230	0.01%
2021/02/25	10.4	24.13	4	23.45	23.55	6.4	10,884	0.06%
2021/02/24	6.5	24.29	0	0.00	24.25	6.5	10,966	0.06%
2021/02/22	0.5	24.00	1	24.00	23.90	-0.5	10,788	0.00%
2021/02/19	1	23.10	0.3	23.00	23.10	0.7	10,673	0.01%
2021/02/18	1	22.40	0	0.00	22.85	1	10,663	0.01%
2021/02/17	0	0.00	16	22.56	22.45	-16	10,550	-0.15%
2021/02/03	6	21.09	25	21.05	21.05	-19	10,451	-0.18%
2021/02/02	33	20.70	10	20.65	20.60	23	10,454	0.22%
2021/02/01	0	0.00	1	20.30	20.05	-1	10,433	-0.01%
2021/01/29	1	21.50	0	0.00	20.60	1	10,480	0.01%
2021/01/28	15	22.19	2	21.85	21.40	13	10,481	0.12%
2021/01/25	6	21.39	0	0.00	21.50	6	10,372	0.06%
2021/01/22	0	0.00	1	20.80	21.25	-1	10,346	-0.01%
2021/01/21	0	0.00	5.2	21.31	20.85	-5.2	10,308	-0.05%
2021/01/20	7	22.00	0	0.00	21.00	7	10,282	0.07%
2021/01/19	0	0.00	1	22.15	22.00	-1	10,310	-0.01%
2021/01/18	4	21.11	1	21.25	21.50	3	10,283	0.03%
2021/01/15	4	22.98	12	22.27	21.90	-8	10,273	-0.08%
2021/01/14	4	23.13	0	0.00	23.25	4	10,208	0.04%
2021/01/13	0	0.00	1	22.65	22.65	-1	10,221	-0.01%
2021/01/12	0	0.00	2	22.20	21.75	-2	10,497	-0.02%
2021/01/11	1	21.95	3	22.23	22.80	-2	10,476	-0.02%
2021/01/08	1	22.45	0	0.00	22.50	1	10,420	0.01%
2021/01/06	3	22.63	22	22.34	22.75	-19	10,263	-0.19%
2021/01/05	11	24.02	0	0.00	23.70	11	10,140	0.11%
2021/01/04	17.1	24.29	24	24.24	24.00	-6.9	10,074	-0.07%
2020/12/31	4	24.46	2	24.75	24.40	2	9,957	0.02%
2020/12/30	4	25.53	6	25.30	25.10	-2	9,864	-0.02%
2020/12/29	90	26.48	44	25.99	25.00	46	9,700	0.47%
2020/12/28	39	25.59	29	25.63	27.10	10	9,191	0.11%
2020/12/25	16	25.01	21.4	24.67	24.65	-5.4	8,791	-0.06%
2020/12/24	9	24.95	12	25.09	24.60	-3	8,713	-0.03%
2020/12/23	23	24.23	20	24.10	24.35	3	8,513	0.04%
2020/12/22	15	25.24	18.5	24.62	23.55	-3.5	8,524	-0.04%
2020/12/21	15	24.87	22	24.81	24.55	-7	8,407	-0.08%
2020/12/18	8.2	24.39	23	24.20	24.25	-14.8	8,315	-0.18%
2020/12/17	24	23.99	17	23.97	23.60	7	8,165	0.09%
2020/12/15	2	22.90	9	23.25	22.75	-7	7,936	-0.09%
2020/12/14	3	24.02	14	24.04	23.85	-11	7,872	-0.14%
2020/12/11	38	24.24	11	24.40	24.30	27	7,860	0.34%
2020/12/10	15	23.56	11	22.57	23.50	4	7,593	0.05%
2020/12/09	16	24.69	7	24.79	24.65	9	7,409	0.12%
2020/12/08	27	25.03	35.8	25.29	25.30	-8.8	7,259	-0.12%
2020/12/07	21	23.94	17	24.45	24.50	4	6,682	0.06%
2020/12/04	0	0.00	21.5	22.30	22.30	-21.5	6,248	-0.34%
2020/12/03	2	20.95	15.1	21.29	20.30	-13.1	6,111	-0.21%
2020/12/02	5.1	21.62	23	21.75	21.45	-17.9	6,069	-0.30%
2020/12/01	27	21.34	23	20.48	21.40	4	6,135	0.07%
2020/11/30	20	20.10	21	20.33	20.20	-1	5,683	-0.02%
2020/11/27	3.1	20.26	5.1	19.79	19.95	-1.9	5,517	-0.03%
2020/11/26	6	18.93	7	18.83	19.10	-1	5,195	-0.02%
2020/11/25	5	18.20	0	0.00	18.15	5	4,977	0.10%
2020/11/24	44.3	19.18	10	18.92	18.45	34.3	4,843	0.71%
2020/11/23	5	18.46	2	18.20	19.00	3	4,156	0.07%
2020/11/20	0	0.00	1	17.30	17.30	-1	3,988	-0.03%
2020/11/19	1	16.55	0	0.00	16.55	1	3,931	0.03%
2020/11/16	0.1	16.70	0	0.00	16.60	0.1	4,140	0.00%
2020/11/13	1	16.40	5	16.60	16.45	-4	4,152	-0.10%
2020/11/12	9.4	16.64	0	0.00	16.50	9.4	4,158	0.23%
2020/11/11	3	16.85	3.1	16.70	16.65	-0.1	4,168	0.00%
2020/11/09	0	0.00	3	17.53	17.45	-3	4,150	-0.07%
2020/11/06	3	17.00	1	17.65	17.60	2	4,154	0.05%
2020/11/03	0	0.00	10	16.60	16.65	-10	4,075	-0.25%
2020/10/30	1	17.20	0	0.00	16.70	1	4,179	0.02%
2020/10/29	1	17.20	0.1	17.26	17.15	0.9	4,245	0.02%
2020/10/28	2	18.00	0	0.00	17.65	2	4,385	0.05%
2020/10/27	1	17.95	4	17.93	17.70	-3	4,427	-0.07%
2020/10/26	1	18.55	0	0.00	18.95	1	4,387	0.02%
2020/10/23	1	18.40	1	19.35	18.90	0	4,402	0.00%
2020/10/22	0	0.00	2	18.60	18.35	-2	4,398	-0.05%
2020/10/21	13	19.27	11	19.28	19.00	2	4,391	0.05%
2020/10/20	18	20.50	4	20.25	19.85	14	4,334	0.32%
2020/10/19	1	19.05	2	18.58	19.05	-1	4,077	-0.02%
2020/10/16	3	17.82	4	17.60	17.35	-1	4,197	-0.02%
2020/10/15	1	17.65	1	17.65	17.55	0	4,225	0.00%
2020/10/14	1	17.55	0	0.00	17.65	1	4,353	0.02%
2020/10/12	0	0.00	0.5	17.05	17.15	-0.5	4,845	-0.01%
2020/10/08	0	0.00	2	17.25	17.20	-2	4,954	-0.04%
2020/10/07	2	18.25	2	18.20	17.50	0	5,256	0.00%
2020/10/06	1	17.30	1	17.40	17.30	0	5,375	0.00%
2020/09/29	2	15.80	0	0.00	15.55	2	5,449	0.04%
2020/09/16	2	9.49	0	0.00	9.41	2	5,542	0.04%
2020/09/15	7	9.73	1	9.91	9.69	6	5,444	0.11%
2020/09/14	22	10.16	2	10.06	10.15	20	5,374	0.37%
2020/09/11	15	9.49	2	9.49	9.50	13	5,211	0.25%
2020/09/10	3	9.88	0	0.00	9.80	3	5,174	0.06%
2020/09/04	5	10.10	21	10.17	10.25	-16	5,126	-0.31%
2020/09/03	0	0.00	2	10.28	10.25	-2	5,135	-0.04%
2020/09/02	1	10.30	1	10.40	10.15	0	5,144	0.00%
2020/09/01	0	0.00	13	10.11	10.05	-13	5,150	-0.25%
2020/08/31	11	10.18	0	0.00	10.05	11	5,140	0.21%
2020/08/28	0	0.00	15	10.52	10.30	-15	5,215	-0.29%
2020/08/27	18	10.40	28	10.49	10.25	-10	5,453	-0.18%
2020/08/26	76	11.51	77	11.08	10.60	-1	5,289	-0.02%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	5	9.95	22	10.08	10.30	-17	4,826	-0.35%
2020/08/20	4	9.43	10	9.36	9.22	-6	4,736	-0.13%
2020/08/19	11	9.88	24	9.99	9.94	-13	4,687	-0.28%
2020/08/17	25	9.90	26	9.91	9.94	-1	4,654	-0.02%
2020/08/14	0	0.00	5	9.77	9.80	-5	4,642	-0.11%
2020/08/13	0	0.00	1	9.90	9.86	-1	4,635	-0.02%
2020/08/12	34	9.93	0	0.00	10.10	34	4,617	0.74%
2020/08/11	25	10.04	16	10.39	10.40	9	4,521	0.20%
2020/08/10	2	9.42	10	9.57	9.46	-8	4,401	-0.18%
2020/08/06	2	9.80	20	9.87	9.74	-18	4,390	-0.41%
2020/08/05	0	0.00	75	9.85	9.85	-75	4,378	-1.71%
2020/08/04	52	9.85	0	0.00	9.77	52	4,363	1.19%
2020/08/03	3	9.77	30	9.79	9.77	-27	4,362	-0.62%
2020/07/31	2	9.99	7	10.01	9.97	-5	4,350	-0.11%
2020/07/30	7	9.99	4	10.00	9.99	3	4,345	0.07%
2020/07/29	17	9.75	8	9.89	9.82	9	4,343	0.21%
2020/07/28	16	9.83	12	9.72	9.51	4	4,339	0.09%
2020/07/27	6	10.16	1	10.15	10.10	5	4,318	0.12%
2020/07/24	16	10.52	6	10.44	10.45	10	4,274	0.23%
2020/07/23	62	10.98	4	11.34	11.05	58	4,198	1.38%
2020/07/22	1	10.70	30	10.73	11.00	-29	4,048	-0.72%
2020/07/21	0	0.00	6	10.45	10.60	-6	3,991	-0.15%
2020/07/20	6	9.66	2	10.05	10.10	4	3,962	0.10%
2020/07/17	4	10.09	5	10.14	9.95	-1	3,936	-0.03%
2020/07/16	3	10.37	0	0.00	10.35	3	3,912	0.08%
2020/07/15	29	10.46	0	0.00	10.25	29	3,905	0.74%
2020/07/14	6	10.65	2	10.78	10.60	4	3,919	0.10%
2020/07/13	21	10.65	10	11.28	11.45	11	3,884	0.28%
2020/07/10	2	10.65	15	10.77	10.65	-13	3,708	-0.35%
2020/07/09	22	11.99	11	11.99	11.80	11	3,645	0.30%
2020/07/08	52	13.29	105	13.72	13.10	-53	3,509	-1.51%	大賣/
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	2	11.13	2	11.40	11.40	0	3,002	0.00%
2020/07/03	4	10.20	6	10.27	10.40	-2	2,902	-0.07%
2020/07/02	8	9.35	5	9.46	9.47	3	2,592	0.12%
2020/07/01	0	0.00	16	8.40	8.61	-16	2,418	-0.66%
2020/06/30	2	7.79	30	7.87	7.83	-28	2,297	-1.22%
2020/06/29	33	7.97	0	0.00	7.82	33	2,285	1.44%
2020/06/24	6	7.96	0	0.00	7.96	6	2,243	0.27%
2020/06/23	3	8.01	20	8.15	8.37	-17	2,162	-0.79%
2020/06/18	1	7.85	3	7.84	7.84	-2	2,045	-0.10%
2020/06/17	19	7.93	9	8.07	7.89	10	2,033	0.49%
2020/06/16	7	7.88	4	7.92	7.99	3	2,014	0.15%
2020/06/15	6	8.08	24	8.05	8.10	-18	1,981	-0.91%
2020/06/12	2	7.18	3	7.36	7.40	-1	1,893	-0.05%
2020/06/11	3	7.68	0	0.00	7.50	3	1,869	0.16%
2020/06/10	17	7.93	1	7.98	7.90	16	1,823	0.88%
2020/06/09	9	8.23	12	8.33	8.20	-3	1,772	-0.17%
2020/06/08	5	8.11	16	8.17	8.37	-11	1,724	-0.64%
2020/06/05	9	8.01	4	8.04	8.04	5	1,673	0.30%
2020/06/04	11	8.06	5	8.33	8.19	6	1,633	0.37%
2020/06/03	8	8.15	32	8.17	8.25	-24	1,531	-1.57%
2020/06/02	0	0.00	1	7.50	7.50	-1	1,238	-0.08%
2020/06/01	0	0.00	8	6.82	6.82	-8	1,234	-0.65%
2020/05/29	3	6.15	0	0.00	6.20	3	1,234	0.24%
2020/05/28	7	6.18	0	0.00	6.15	7	1,262	0.55%
2020/05/26	0	0.00	30	6.10	6.08	-30	1,421	-2.11%
2020/05/25	0	0.00	6	6.10	6.10	-6	1,449	-0.41%
2020/05/21	1	6.22	4	6.25	6.23	-3	1,484	-0.20%
2020/05/18	1	6.22	0	0.00	6.21	1	1,459	0.07%
2020/05/15	8	6.24	0	0.00	6.22	8	1,454	0.55%
2020/04/23	0	0.00	10	6.14	6.08	-10	1,305	-0.77%
2020/04/17	5	6.55	6.4	6.53	6.53	-1.4	1,265	-0.11%
2020/04/16	0	0.00	8	6.12	6.49	-8	1,214	-0.66%
2020/04/15	1	5.65	12	5.85	5.90	-11	1,172	-0.94%
2020/04/13	1	5.53	7	5.55	5.58	-6	1,147	-0.52%
2020/04/06	5	5.08	0	0.00	5.08	5	1,173	0.43%
2020/03/31	2	5.00	0	0.00	4.91	2	1,202	0.17%
2020/03/25	18	5.01	0	0.00	5.01	18	1,344	1.34%
2020/03/20	6	4.42	0	0.00	4.37	6	1,462	0.41%
2020/03/16	0	0.00	8.4	5.10	5.01	-8.4	1,467	-0.57%
2020/03/12	0	0.00	5	5.75	5.55	-5	1,487	-0.34%
2020/03/11	0	0.00	1	6.32	6.00	-1	1,485	-0.07%
2020/03/10	5	5.54	0	0.00	6.25	5	1,484	0.34%
2020/03/09	0	0.00	10.2	5.78	5.74	-10.2	1,484	-0.69%
2020/03/04	3	6.60	0	0.00	6.57	3	1,436	0.21%
2020/03/02	2	6.60	0	0.00	6.70	2	1,393	0.14%
2020/02/27	6	7.03	40	7.03	7.06	-34	1,355	-2.51%
2020/02/26	3	7.46	0	0.00	7.46	3	1,243	0.24%
2020/02/25	5	8.28	0	0.00	8.28	5	1,221	0.41%
2020/02/21	3	9.35	0	0.00	9.30	3	1,173	0.26%
2020/02/18	3	9.05	0	0.00	9.09	3	1,174	0.26%
2020/02/17	3	9.15	0	0.00	9.18	3	1,170	0.26%
2020/02/13	0	0.00	4	9.24	9.22	-4	1,171	-0.34%
2020/02/10	5	9.08	0	0.00	9.08	5	1,178	0.42%
2020/02/05	0	0.00	1	9.26	9.18	-1	1,178	-0.08%
2020/02/03	1	8.84	2	8.89	8.90	-1	1,187	-0.08%
2020/01/31	0	0.00	3	9.27	9.31	-3	1,172	-0.26%
2020/01/30	10	9.42	0	0.00	9.27	10	1,172	0.85%
2020/01/17	0	0.00	4	10.35	10.25	-4	1,183	-0.34%
2020/01/10	2	10.28	0	0.00	10.25	2	1,187	0.17%
2020/01/08	3	10.25	5	10.27	10.30	-2	1,190	-0.17%
2020/01/03	3	10.82	5	10.85	10.65	-2	1,180	-0.17%
2019/12/30	4	10.95	1	10.90	10.90	3	1,141	0.26%
2019/12/27	0	0.00	3	10.50	10.60	-3	1,087	-0.28%
2019/12/26	0	0.00	5	10.30	10.30	-5	1,070	-0.47%
2019/12/25	3	10.60	0	0.00	10.55	3	1,041	0.29%
2019/12/24	2	10.65	0	0.00	10.65	2	1,032	0.19%
2019/12/23	8	10.71	0	0.00	10.70	8	1,024	0.78%
2019/12/20	15	10.96	7	11.01	10.85	8	992	0.81%
2019/12/19	3	10.50	0	0.00	10.65	3	869	0.35%
2019/12/18	1	10.15	8	10.22	10.45	-7	815	-0.86%
2019/12/17	10	10.60	0	0.00	10.40	10	782	1.28%
2019/12/16	0	0.00	52	9.80	9.87	-52	721	-7.21%
2019/12/10	0	0.00	21	9.92	9.88	-21	679	-3.09%
2019/12/06	49	9.68	0	0.00	9.49	49	643	7.62%
2019/12/05	3	9.57	0	0.00	9.69	3	635	0.47%
2019/12/04	0	0.00	1	9.75	9.57	-1	641	-0.16%
2019/12/03	20	9.29	0	0.00	9.34	20	638	3.13%
2019/11/26	6	9.13	1	9.42	9.37	5	633	0.79%
2019/11/15	5	9.18	0	0.00	9.15	5	583	0.86%
2019/11/11	2	9.36	60	9.26	9.26	-58	581	-9.98%
2019/11/04	0	0.00	3	9.35	9.38	-3	581	-0.52%
2019/10/30	0	0.00	1	9.65	9.65	-1	578	-0.17%
2019/10/29	61	9.74	1	9.80	9.74	60	575	10.42%
2019/10/28	1	9.50	0	0.00	9.50	1	569	0.18%
2019/10/25	6	9.71	0	0.00	9.74	6	560	1.07%
2019/10/17	3	10.00	0	0.00	10.00	3	718	0.42%
2019/10/14	0	0.00	1	10.30	10.30	-1	718	-0.14%
2019/10/07	0	0.00	1	10.35	10.35	-1	775	-0.13%
2019/10/04	1	10.50	0	0.00	10.40	1	779	0.13%
2019/09/19	3	10.70	0	0.00	10.70	3	849	0.35%
2019/09/11	1	10.65	0	0.00	10.65	1	850	0.12%
2019/09/06	5	11.05	0	0.00	11.00	5	854	0.59%
2019/09/05	0	0.00	1	11.20	11.25	-1	842	-0.12%
2019/09/04	0	0.00	16	10.75	10.75	-16	824	-1.94%
2019/08/06	0	0.00	5	10.50	10.45	-5	1,306	-0.38%
2019/08/05	1	10.75	0	0.00	10.70	1	1,300	0.08%
2019/08/02	0	0.00	1	10.95	10.95	-1	1,298	-0.08%
2019/07/29	0	0.00	2	11.45	11.35	-2	1,290	-0.15%
2019/07/26	1	11.45	2	11.55	11.55	-1	1,278	-0.08%
2019/07/25	5	12.05	1	11.85	11.80	4	1,249	0.32%
2019/07/24	0	0.00	12	11.38	11.60	-12	1,163	-1.03%
2019/07/23	1	11.15	0	0.00	11.10	1	1,124	0.09%
2019/07/19	10	11.45	2	11.40	11.35	8	1,120	0.71%
2019/07/17	1	11.05	0	0.00	11.00	1	1,079	0.09%
2019/07/15	0	0.00	1	11.45	11.40	-1	1,077	-0.09%
2019/07/11	0	0.00	13	11.35	11.35	-13	1,078	-1.20%
2019/07/10	1	10.90	0	0.00	10.85	1	1,075	0.09%
2019/07/09	0	0.00	30	10.85	10.85	-30	1,078	-2.78%
2019/07/02	0	0.00	10	11.00	11.00	-10	1,097	-0.91%
2019/06/28	30	11.10	0	0.00	11.10	30	1,084	2.77%
2019/06/27	0	0.00	5	10.55	10.75	-5	1,061	-0.47%
2019/06/21	6	10.70	0	0.00	10.65	6	1,063	0.56%
2019/06/11	1	10.80	0	0.00	10.80	1	1,067	0.09%
2019/06/10	0	0.00	0	11.35	11.35	0	1,041	0.00%
2019/06/04	0	0.00	10	11.50	11.50	-10	1,014	-0.99%
2019/06/03	10	11.78	0	0.00	11.85	10	996	1.00%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/29	0	0.00	3	10.50	10.55	-3	892	-0.34%
2019/05/24	4	10.83	5	10.80	11.05	-1	913	-0.11%
2019/05/23	10	11.10	0	0.00	11.05	10	991	1.01%
2019/05/22	0	0.00	2	11.00	11.00	-2	908	-0.22%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/10	1	9.27	0	0.00	9.23	1	814	0.12%
2019/05/09	5	9.50	0	0.00	9.17	5	808	0.62%
2019/05/08	3	9.60	0	0.00	9.57	3	797	0.38%
2019/05/02	1	9.86	0	0.00	9.99	1	783	0.13%
2019/04/19	10	10.05	0	0.00	10.20	10	757	1.32%
2019/04/18	1	10.35	0	0.00	10.15	1	744	0.13%
2019/04/17	0	0.00	2	10.50	10.60	-2	731	-0.27%
2019/04/11	0	0.00	5	10.00	10.05	-5	681	-0.73%
2019/04/09	15	10.35	0	0.00	10.35	15	667	2.25%
2019/04/08	1	10.15	0	0.00	10.15	1	666	0.15%
2019/04/02	0	0.00	0	10.10	10.20	0	658	-0.01%
2019/04/01	1	9.98	0	0.00	10.00	1	653	0.15%
2019/03/28	0	10.10	0	0.00	10.20	0	667	0.00%
2019/03/15	2	10.80	0	0.00	10.55	2	775	0.26%
2019/02/27	1	10.95	0	0.00	11.00	1	736	0.14%
2019/02/26	5	11.25	0	0.00	11.05	5	724	0.69%
2019/02/25	0	0.00	0.1	11.05	11.00	-0.1	706	-0.02%
2019/02/22	1	11.35	9	11.50	11.40	-8	666	-1.20%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/20	1	9.57	1	9.72	9.63	0	524	0.00%
2019/02/18	0	0.00	1	9.64	9.58	-1	519	-0.19%
2019/02/15	2	9.62	1	9.83	9.69	1	516	0.19%
2019/02/14	0	0.00	1.1	9.57	9.64	-1.1	507	-0.21%
2019/02/11	0	9.10	0	0.00	9.13	0	488	0.00%
2019/01/16	1	9.12	0	0.00	9.11	1	546	0.18%
2019/01/15	0	0.00	5	9.21	9.22	-5	544	-0.92%
2019/01/14	1	9.21	0	0.00	9.31	1	544	0.18%
2019/01/09	1	9.53	0	0.00	9.58	1	549	0.18%
2019/01/04	1	9.40	0	0.00	9.47	1	557	0.18%
2018/12/28	0	0.00	2	9.92	9.90	-2	577	-0.35%
2018/12/21	1	10.00	0	0.00	10.10	1	574	0.17%
2018/12/20	2	10.50	5	10.60	10.40	-3	546	-0.55%
2018/12/19	5	10.25	0	0.00	10.80	5	523	0.95%
2018/12/17	0	0.00	5	10.32	10.40	-5	484	-1.03%
2018/12/14	0	0.00	4	9.84	10.00	-4	459	-0.87%
2018/12/13	0	0.00	2	9.46	9.58	-2	441	-0.45%
2018/12/11	2	8.80	0	0.00	8.83	2	436	0.46%
2018/12/10	1	8.90	0	0.00	8.96	1	441	0.23%
2018/11/30	1	9.23	0	0.00	9.25	1	492	0.20%
2018/11/29	0	0.00	1	9.45	9.37	-1	488	-0.20%
2018/11/28	1	8.89	0	0.00	9.35	1	485	0.21%
2018/11/14	0	0.00	6	8.55	8.55	-6	523	-1.15%
2018/10/25	10	8.16	0	0.00	8.07	10	774	1.29%
2018/10/24	0	0.00	5	8.75	8.81	-5	766	-0.65%
2018/10/05	0	0.00	2	10.80	10.80	-2	1,014	-0.20%
2018/09/26	0	0.00	2	11.55	11.55	-2	1,052	-0.19%
2018/09/21	0	0.00	1	11.60	11.65	-1	1,067	-0.09%
2018/09/20	2	11.35	0	0.00	11.45	2	1,064	0.19%
2018/09/14	6	11.50	0	0.00	11.50	6	1,112	0.54%
2018/09/10	5	11.55	0	0.00	11.60	5	1,190	0.42%
2018/09/07	4	12.50	2	12.35	12.35	2	1,221	0.16%
2018/08/29	1	12.35	0	0.00	12.30	1	1,446	0.07%
2018/08/27	1	12.35	0	0.00	12.50	1	1,548	0.06%
2018/08/20	1	12.50	0	0.00	12.25	1	2,472	0.04%
2018/08/10	1	13.35	4	13.13	12.90	-3	2,604	-0.12%
2018/08/06	5	13.80	0	0.00	13.85	5	2,600	0.19%
2018/08/02	1	14.05	1	13.95	13.90	0	2,625	0.00%
2018/08/01	1	13.95	5	13.81	14.35	-4	2,596	-0.15%
2018/07/31	0	0.00	2	13.40	13.25	-2	2,561	-0.08%
2018/07/30	1	13.50	3	13.40	13.30	-2	2,560	-0.08%
2018/07/26	1	13.65	0.7	13.60	13.60	0.3	2,549	0.01%
2018/07/24	1	13.45	1	13.85	13.85	0	2,533	0.00%
2018/07/18	5	14.05	0	0.00	14.05	5	2,508	0.20%
2018/07/17	3	14.40	2	14.15	14.00	1	2,504	0.04%
2018/07/16	7	14.24	3	14.70	14.60	4	2,467	0.16%
2018/07/13	0	0.00	1	13.15	13.45	-1	2,337	-0.04%
2018/07/06	0	0.00	10	12.00	12.30	-10	2,349	-0.43%
2018/07/05	1	12.70	0	0.00	12.35	1	2,339	0.04%
2018/07/03	0	0.00	5	13.00	12.90	-5	2,339	-0.21%
2018/06/25	0	0.00	10	13.05	13.10	-10	2,345	-0.43%
2018/06/21	0	0.00	2	13.55	13.60	-2	2,346	-0.09%
2018/06/20	2	13.55	0	0.00	13.60	2	2,352	0.09%
2018/06/19	5	14.65	4	14.65	14.30	1	2,312	0.04%
2018/06/15	0	0.00	1	14.80	14.80	-1	2,293	-0.04%
2018/06/14	9	14.13	0	0.00	14.15	9	2,251	0.40%
2018/06/13	0	0.00	10	14.15	14.00	-10	2,246	-0.45%
2018/06/11	3	14.25	0	0.00	14.10	3	2,217	0.14%
2018/06/08	10	14.60	0	0.00	14.60	10	2,191	0.46%
2018/06/06	1	14.80	10	14.95	15.10	-9	2,157	-0.42%
2018/06/05	5	14.71	3	14.40	14.70	2	2,088	0.10%
2018/06/04	1	14.80	12	14.77	14.70	-11	2,062	-0.53%
2018/06/01	42	14.49	4	14.38	14.30	38	2,029	1.87%
2018/05/31	22	15.10	5	15.10	14.70	17	1,961	0.87%
2018/05/30	62	15.24	32	15.18	15.35	30	1,847	1.62%
2018/05/29	37	15.36	8.2	15.34	15.70	28.8	1,679	1.71%
2018/05/28	2	13.83	3	12.97	14.30	-1	1,306	-0.08%
2018/05/25	13	12.96	6	13.17	13.05	7	1,166	0.60%
2018/05/24	1	12.10	0	0.00	12.20	1	1,082	0.09%
2018/05/23	1	12.20	11	12.25	12.30	-10	1,086	-0.92%
2018/05/22	0	0.00	2	12.63	12.65	-2	1,056	-0.19%
2018/05/17	0	0.00	6	11.75	11.60	-6	1,054	-0.57%
2018/05/16	7	11.85	1	11.80	11.80	6	1,059	0.57%
2018/05/11	1	11.35	0	0.00	11.50	1	1,137	0.09%
2018/05/10	1	11.30	5	11.70	11.60	-4	1,137	-0.35%
2018/05/09	0	0.00	2	11.45	11.55	-2	1,135	-0.18%
2018/04/26	0	0.00	10	11.15	10.75	-10	1,575	-0.63%
2018/04/20	1	11.55	0	0.00	11.50	1	1,725	0.06%
2018/04/16	5	11.90	0	0.00	11.80	5	1,784	0.28%
2018/04/13	0	0.00	1	12.05	12.05	-1	1,821	-0.05%
2018/04/11	1	11.75	0	0.00	11.75	1	1,974	0.05%
2018/04/02	1	11.85	0	0.00	11.90	1	2,296	0.04%
2018/03/31	3	11.80	0	0.00	11.75	3	2,398	0.13%
2018/03/29	1	12.20	0	0.00	12.00	1	2,775	0.04%
2018/03/28	4	12.25	0	0.00	12.20	4	2,822	0.14%
2018/03/27	7	12.38	0	0.00	12.35	7	2,841	0.25%
2018/03/15	0	0.00	1	13.05	13.10	-1	2,871	-0.03%
2018/03/14	1	13.10	0	0.00	13.00	1	2,899	0.03%
2018/03/09	3	12.90	0	0.00	12.95	3	2,974	0.10%
2018/03/08	1	12.95	0	0.00	12.95	1	3,025	0.03%
2018/03/07	0	0.00	1	13.10	12.90	-1	3,024	-0.03%
2018/03/06	0	0.00	130	13.20	13.15	-130	3,052	-4.26%	大賣/鉅額交易
2018/03/02	1	13.20	0	0.00	13.20	1	3,304	0.03%
2018/02/27	0	0.00	0.1	13.45	13.45	-0.1	3,354	0.00%
2018/02/21	11	13.50	0	0.00	13.60	11	3,549	0.31%
2018/02/09	5	13.00	0	0.00	13.35	5	3,575	0.14%
2018/02/08	2	13.95	0	0.00	13.65	2	3,582	0.06%
2018/02/07	0	0.00	2	14.10	13.95	-2	3,590	-0.06%
2018/02/06	0	0.00	10	14.30	13.60	-10	3,657	-0.27%
2018/02/02	1	15.40	2	15.45	15.40	-1	3,765	-0.03%
2018/01/30	2	15.83	4	15.83	15.70	-2	3,919	-0.05%
2018/01/29	3	15.80	0	0.00	16.15	3	3,953	0.08%
2018/01/26	1	15.75	1	15.80	15.55	0	3,923	0.00%
2018/01/24	1	15.50	0	0.00	15.45	1	4,103	0.02%
2018/01/23	3	16.20	0	0.00	15.85	3	4,214	0.07%
2018/01/22	1	15.10	4	15.55	15.90	-3	4,257	-0.07%
2018/01/19	1	15.45	10	15.30	15.20	-9	4,505	-0.20%
2018/01/18	0	0.00	18	15.80	15.55	-18	4,836	-0.37%
2018/01/16	0	0.00	1	16.20	15.95	-1	4,929	-0.02%
2018/01/15	1	15.35	0	0.00	15.40	1	4,882	0.02%
2018/01/12	4	15.40	30	15.30	15.35	-26	4,914	-0.53%
2018/01/10	1	15.25	0	0.00	15.15	1	5,052	0.02%
2018/01/09	0	0.00	5	15.30	15.35	-5	5,136	-0.10%
2018/01/08	5	15.69	4	15.78	15.50	1	5,334	0.02%
2018/01/05	6	16.22	0	0.00	16.10	6	5,345	0.11%
2018/01/04	4	16.65	2	16.45	16.80	2	5,258	0.04%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%