鈺創 (5351)-永豐金-新店券商分點個股進出

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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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
2024/05/20	1	51.00	0.7	50.00	49.45	0.3	5,953	0.00%
2024/05/17	11	49.85	12	50.26	49.85	-1	6,073	-0.02%
2024/05/16	2	51.40	2	50.20	50.90	0	5,997	0.00%
2024/05/14	50	46.56	50	46.80	47.75	0	5,735	0.00%
2024/05/13	0	0.00	2	45.75	45.60	-2	5,841	-0.03%
2024/05/10	0.3	44.40	2	45.35	45.35	-1.7	5,894	-0.03%
2024/05/09	4.7	45.20	0	0.00	44.50	4.7	5,900	0.08%
2024/05/03	1	48.50	0	0.00	47.60	1	5,841	0.02%
2024/04/29	0	0.00	7	47.99	48.55	-7	6,094	-0.11%
2024/04/24	0	48.80	5	49.30	48.20	-5	6,378	-0.08%
2024/04/23	15	46.90	11	46.99	47.00	4	6,497	0.06%
2024/04/22	3	45.47	2	48.60	44.05	1	6,937	0.01%
2024/04/19	5	46.38	0	0.00	45.50	5	7,481	0.07%
2024/04/17	1	48.05	3	48.50	48.50	-2	7,725	-0.03%
2024/04/16	4	47.88	0	0.00	47.60	4	7,773	0.05%
2024/04/15	1	50.20	2	50.20	50.20	-1	7,719	-0.01%
2024/04/12	10	52.77	10	53.23	53.00	0	7,663	0.00%
2024/04/11	1	52.30	0	0.00	52.40	1	7,305	0.01%
2024/04/10	5	53.52	1	53.80	52.50	4	7,296	0.05%
2024/04/02	0	0.00	3	52.90	52.80	-3	7,671	-0.04%
2024/04/01	5	52.70	5.1	53.18	52.90	-0.1	7,783	0.00%
2024/03/29	1	51.20	0	0.00	50.80	1	7,734	0.01%
2024/03/27	1	51.90	0	0.00	52.00	1	7,800	0.01%
2024/03/26	1	51.40	2	52.10	52.00	-1	7,791	-0.01%
2024/03/25	0	0.00	6	51.00	51.70	-6	7,732	-0.08%
2024/03/22	2	50.85	0	51.00	50.40	2	7,963	0.02%
2024/03/21	0	50.30	0	0.00	50.50	0	8,142	0.00%
2024/03/20	22	49.08	21	50.03	50.20	1	8,284	0.01%
2024/03/19	5	48.80	2	48.95	48.60	3	8,636	0.03%
2024/03/14	0.1	49.56	0	0.00	49.35	0.1	9,565	0.00%
2024/03/13	2	49.30	0	0.00	49.05	2	10,178	0.02%
2024/03/12	1	50.70	1	51.00	51.00	0	10,233	0.00%
2024/03/11	0	0.00	2	49.80	51.00	-2	10,345	-0.02%
2024/03/08	2	49.77	3	50.10	49.00	-1	10,442	-0.01%
2024/03/05	2	51.70	1	51.70	51.40	1	11,163	0.01%
2024/03/04	0	54.20	0	0.00	52.70	0	11,588	0.00%
2024/03/01	1	54.10	0	0.00	52.80	1	12,189	0.01%
2024/02/29	1	53.80	0	0.00	53.80	1	12,476	0.01%
2024/02/27	2	54.80	8	54.63	54.00	-6	13,345	-0.04%
2024/02/26	4	53.35	5	53.38	53.50	-1	14,202	-0.01%
2024/02/23	1	51.50	0	0.00	51.30	1	14,639	0.01%
2024/02/22	2	52.35	0	0.00	52.10	2	15,525	0.01%
2024/02/20	15	53.81	15	52.83	52.60	0	15,766	0.00%
2024/02/16	0	0.00	4	49.83	50.80	-4	15,717	-0.03%
2024/02/15	0	0.00	3	48.55	48.55	-3	15,673	-0.02%
2024/02/05	12	48.24	7.1	48.41	48.00	4.9	15,706	0.03%
2024/02/02	1	50.70	5	50.48	50.30	-4	15,581	-0.03%
2024/02/01	0	0.00	6	50.93	50.80	-6	15,532	-0.04%
2024/01/30	1	51.30	3	52.00	51.30	-2	15,725	-0.01%
2024/01/26	0	0.00	1	51.40	51.30	-1	15,783	-0.01%
2024/01/25	1	51.60	0	0.00	51.50	1	15,778	0.01%
2024/01/22	5	53.76	5	54.04	54.20	0	15,614	0.00%
2024/01/19	1	53.20	0	0.00	52.20	1	15,520	0.01%
2024/01/18	1	52.60	0	0.00	52.40	1	15,507	0.01%
2024/01/17	5	53.54	0	0.00	53.50	5	15,608	0.03%
2024/01/16	15	54.90	37	55.76	54.30	-22	15,416	-0.14%
2024/01/15	15.1	56.01	17	56.82	57.20	-1.9	14,896	-0.01%
2024/01/12	6	53.28	0	0.00	52.90	6	14,331	0.04%
2024/01/11	6	53.87	13	53.58	53.20	-7	14,254	-0.05%
2024/01/08	0	0.00	1	52.40	51.60	-1	13,983	-0.01%
2024/01/05	0	0.00	1	51.40	51.70	-1	13,948	-0.01%
2024/01/03	1	51.40	0	0.00	51.20	1	14,039	0.01%
2024/01/02	0	0.00	5	52.70	52.50	-5	14,051	-0.04%
2023/12/29	1	54.30	1	54.00	54.00	0	13,970	0.00%
2023/12/28	6	54.08	12	54.14	53.80	-6	13,852	-0.04%
2023/12/27	30	53.02	23	52.83	53.20	7	13,525	0.05%
2023/12/26	23	51.70	22	52.04	51.60	1	13,390	0.01%
2023/12/25	3	50.80	1	51.40	50.80	2	13,279	0.02%
2023/12/22	0	0.00	1	51.60	51.10	-1	13,230	-0.01%
2023/12/21	14	51.14	240	50.66	50.70	-226	13,182	-1.71%	大賣/鉅額交易
2023/12/20	0	0.00	206	51.36	51.00	-206	13,115	-1.57%	大賣/鉅額交易
2023/12/19	20.2	51.43	9	52.08	51.00	11.2	13,050	0.09%
2023/12/18	41	53.46	41.2	53.55	53.50	-0.2	12,753	0.00%
2023/12/15	4	53.23	3	52.20	52.50	1	12,512	0.01%
2023/12/14	9	55.12	10	53.95	53.20	-1	12,311	-0.01%
2023/12/12	39	53.41	49	54.52	53.30	-10	11,899	-0.08%
2023/12/11	456	54.58	10	54.50	53.90	446	11,702	3.81%	大買/鉅額交易
2023/12/08	10	53.70	21.2	53.29	53.80	-11.2	11,084	-0.10%
2023/12/07	1.2	49.97	1	50.20	49.80	0.2	10,438	0.00%
2023/12/06	3	51.07	3.2	51.46	51.00	-0.2	10,354	0.00%
2023/12/05	6.2	50.09	1	50.20	50.00	5.2	10,287	0.05%
2023/12/04	0.2	51.05	0	0.00	51.10	0.2	10,257	0.00%
2023/12/01	4	53.40	2	54.50	52.80	2	10,127	0.02%
2023/11/30	9.1	53.73	10	53.20	53.10	-1	9,951	-0.01%
2023/11/29	4	52.90	10	52.81	53.80	-6	9,716	-0.06%
2023/11/28	29	52.97	25.1	52.55	52.60	3.9	9,245	0.04%
2023/11/27	30	52.30	33	50.62	50.40	-3	8,622	-0.03%
2023/11/24	30	53.59	19	54.13	53.50	11	8,249	0.13%
2023/11/22	26	49.51	21	49.98	50.20	5	5,951	0.08%
2023/11/21	12	49.53	8	50.07	48.20	4	5,352	0.07%
2023/11/20	0	0.00	11.1	46.69	47.95	-11.1	4,382	-0.25%
2023/11/17	1	43.50	0	0.00	43.60	1	4,030	0.02%
2023/11/16	3	43.57	2	43.58	43.50	1	3,995	0.03%
2023/11/15	8	44.58	17.2	44.90	43.95	-9.2	3,944	-0.23%
2023/11/14	2	43.58	2	43.80	43.95	0	3,733	0.00%
2023/11/13	1	43.65	1	43.60	44.00	0	3,665	0.00%
2023/11/08	1	42.95	0	0.00	42.90	1	3,588	0.03%
2023/11/07	5	43.94	5	43.77	43.95	0	3,510	0.00%
2023/11/06	0	0.00	1	43.60	43.60	-1	3,345	-0.03%
2023/11/02	0	0.00	1	42.00	42.15	-1	3,269	-0.03%
2023/11/01	8	41.89	7	41.73	41.40	1	3,258	0.03%
2023/10/30	7	42.46	8	42.59	42.30	-1	3,253	-0.03%
2023/10/27	6	41.88	2	41.25	41.25	4	3,223	0.12%
2023/10/26	1	42.50	0	43.00	41.80	1	3,250	0.03%
2023/10/25	12	43.38	15	43.73	43.85	-3	3,251	-0.09%
2023/10/19	3	42.20	1	42.30	41.90	2	3,520	0.06%
2023/10/18	2	43.28	1	42.50	42.20	1	3,518	0.03%
2023/10/17	1	43.45	1	43.20	42.30	0	3,517	0.00%
2023/10/13	0	0.00	2	43.20	43.15	-2	3,695	-0.05%
2023/10/12	6	43.48	5	43.81	43.75	1	3,758	0.03%
2023/10/11	7	42.84	7	42.10	42.05	0	3,735	0.00%
2023/10/06	13	43.09	13	43.47	43.45	0	3,671	0.00%
2023/10/04	1	42.10	0	0.00	41.55	1	3,606	0.03%
2023/09/27	0.1	39.80	0	0.00	39.80	0.1	3,515	0.00%
2023/09/19	0	0.00	14	43.10	42.65	-14	3,549	-0.39%
2023/09/18	0	0.00	15	43.20	43.15	-15	3,554	-0.42%
2023/09/15	16	44.10	2.5	44.11	43.95	13.5	3,572	0.38%
2023/09/14	12	43.24	0	0.00	43.25	12	3,515	0.34%
2023/09/12	0.1	42.03	0	0.00	42.00	0.1	3,582	0.00%
2023/09/08	0.1	43.30	1	43.25	42.35	-1	3,684	-0.03%
2023/09/07	0	0.00	10	44.08	44.10	-10	3,710	-0.27%
2023/09/05	6	43.68	11.2	43.73	43.40	-5.2	3,523	-0.15%
2023/09/04	1	41.90	0	0.00	42.40	1	3,340	0.03%
2023/08/31	20	41.53	60	42.40	41.35	-40	3,266	-1.22%
2023/08/30	41	41.04	0	0.00	40.70	41	3,207	1.28%
2023/08/29	0	0.00	3.1	39.44	39.65	-3.1	3,229	-0.10%
2023/08/24	0	0.00	1	38.80	38.95	-1	3,530	-0.03%
2023/08/22	0	0.00	1	39.50	38.90	-1	3,634	-0.03%
2023/08/15	0.2	39.10	0	0.00	39.10	0.2	3,762	0.01%
2023/08/14	0.3	38.68	0	0.00	38.20	0.3	3,789	0.01%
2023/08/10	7	40.29	4	41.00	40.25	3	3,960	0.08%
2023/08/09	2	40.98	0	0.00	40.90	2	3,957	0.05%
2023/08/08	1	41.80	0	0.00	41.60	1	3,959	0.03%
2023/08/04	0.2	41.00	0	0.00	40.90	0.2	3,960	0.01%
2023/07/31	4	43.50	1	44.05	42.65	3	3,998	0.08%
2023/07/28	1	44.60	3	44.22	44.00	-2	3,989	-0.05%
2023/07/27	7.3	45.12	24	44.64	45.00	-16.7	3,924	-0.43%
2023/07/26	21	44.06	3	43.60	43.70	18	3,610	0.50%
2023/07/24	0	0.00	0.2	42.99	43.25	-0.2	3,515	-0.01%
2023/07/20	1	43.20	1	43.80	43.35	0	3,532	0.00%
2023/07/19	11	43.57	23	43.28	43.20	-12	3,479	-0.34%
2023/07/17	2	42.20	3	42.27	42.10	-1	3,377	-0.03%
2023/07/14	2.3	41.76	0	0.00	42.05	2.3	3,321	0.07%
2023/07/06	1.2	42.20	3	42.33	41.80	-1.8	3,989	-0.05%
2023/07/05	3.8	42.04	0	0.00	42.00	3.8	4,029	0.09%
2023/07/04	1	41.85	0	0.00	41.90	1	4,106	0.02%
2023/07/03	0	0.00	1.2	42.42	42.25	-1.2	4,136	-0.03%
2023/06/30	1	42.35	1	41.85	42.35	0	4,395	0.00%
2023/06/29	5	42.17	0	0.00	42.15	5	4,523	0.11%
2023/06/27	1	42.35	0.1	42.30	41.65	0.9	4,594	0.02%
2023/06/26	1	43.20	0	42.75	42.65	1	4,655	0.02%
2023/06/21	0	0.00	1.1	43.57	43.70	-1.1	4,823	-0.02%
2023/06/16	7	45.86	4	45.60	45.60	3	5,065	0.06%
2023/06/15	0	0.00	2	45.80	45.50	-2	5,010	-0.04%
2023/06/14	6	45.82	22	45.67	45.45	-16	4,990	-0.32%
2023/06/13	5	45.20	0.5	45.12	44.95	4.5	4,966	0.09%
2023/06/06	0	0.00	0.1	43.40	43.40	-0.1	5,144	0.00%
2023/06/05	6	44.88	0	0.00	44.55	6	5,204	0.12%
2023/06/02	0	0.00	0	44.40	43.75	0	5,230	0.00%
2023/06/01	6.5	44.92	8	44.48	44.15	-1.5	5,248	-0.03%
2023/05/31	8	46.22	25	46.17	45.30	-17	5,333	-0.32%
2023/05/30	0	0.00	1	44.10	43.90	-1	5,180	-0.02%
2023/05/29	10	44.03	6	43.98	44.30	4	5,156	0.08%
2023/05/26	1	42.30	2	42.50	42.30	-1	5,175	-0.02%
2023/05/24	4	43.00	0	0.00	42.90	4	5,232	0.08%
2023/05/22	4	42.60	5	42.84	42.70	-1	5,305	-0.02%
2023/05/19	2	42.18	2	42.25	41.70	0	5,344	0.00%
2023/05/18	1	43.35	0	0.00	42.35	1	5,411	0.02%
2023/05/17	6	42.53	7	43.08	42.70	-1	5,412	-0.02%
2023/05/16	0	0.00	1	41.60	41.95	-1	5,321	-0.02%
2023/05/12	0	0.00	0.1	40.60	40.95	-0.1	5,382	0.00%
2023/05/11	0.1	40.00	2	39.93	39.80	-1.9	5,460	-0.03%
2023/05/09	1	40.30	0	0.00	40.30	1	5,652	0.02%
2023/05/08	1	40.80	3	41.08	40.75	-2	5,775	-0.03%
2023/05/05	1	40.60	0	0.00	40.55	1	6,488	0.02%
2023/05/04	0	0.00	1	41.20	41.00	-1	6,814	-0.01%
2023/05/03	0	0.00	2	42.13	42.05	-2	6,917	-0.03%
2023/04/28	1	43.30	0	0.00	43.05	1	7,117	0.01%
2023/04/26	2	40.98	0	0.00	41.40	2	7,073	0.03%
2023/04/25	0	0.00	1	43.00	41.55	-1	7,110	-0.01%
2023/04/21	2	45.05	0	0.00	44.25	2	7,131	0.03%
2023/04/20	1	45.90	0	0.00	45.55	1	7,194	0.01%
2023/04/19	7.1	46.35	0	0.00	46.25	7.1	7,245	0.10%
2023/04/18	6	46.63	0	0.00	46.25	6	7,313	0.08%
2023/04/17	2	46.63	1	46.65	46.55	1	7,442	0.01%
2023/04/14	3.2	46.87	0	0.00	46.75	3.2	7,485	0.04%
2023/04/13	12.4	47.60	6	48.90	47.15	6.4	7,464	0.09%
2023/04/12	12.6	48.80	8	48.35	49.45	4.6	7,295	0.06%
2023/04/11	10	48.15	5	48.15	48.40	5	7,151	0.07%
2023/04/10	1.1	46.47	0	0.00	46.45	1.1	7,133	0.02%
2023/04/06	0	0.00	1	47.05	47.05	-1	7,073	-0.01%
2023/03/31	0	47.55	23.1	48.19	47.40	-23.1	7,123	-0.32%
2023/03/30	1	46.85	1	46.80	46.60	0	6,883	0.00%
2023/03/29	1	45.05	0	0.00	45.30	1	6,775	0.01%
2023/03/28	2	45.10	0	0.00	45.00	2	6,792	0.03%
2023/03/27	14	46.86	2	47.75	46.40	12	6,758	0.18%
2023/03/24	3	47.53	1	47.55	47.55	2	6,749	0.03%
2023/03/23	13	46.77	27.4	46.92	47.25	-14.4	6,585	-0.22%
2023/03/22	10	44.90	0	0.00	44.60	10	6,383	0.16%
2023/03/20	1	42.30	0	0.00	43.75	1	6,379	0.02%
2023/03/16	6	42.90	7	42.26	42.20	-1	6,449	-0.02%
2023/03/14	4	43.70	0	0.00	43.75	4	6,575	0.06%
2023/03/13	11	43.84	6	44.55	44.80	5	6,666	0.08%
2023/03/10	1.1	45.56	1	46.30	45.50	0.1	6,818	0.00%
2023/03/09	1.2	47.65	5	49.30	47.50	-3.8	7,277	-0.05%
2023/03/08	3	48.67	6	49.10	48.35	-3	7,514	-0.04%
2023/03/07	0	0.00	1	48.55	48.35	-1	7,530	-0.01%
2023/03/06	0	0.00	1	48.20	48.10	-1	7,537	-0.01%
2023/03/03	10	48.00	10	48.15	48.05	0	7,607	0.00%
2023/03/02	1	47.50	0	0.00	47.15	1	7,653	0.01%
2023/03/01	0	0.00	0.1	47.00	46.95	-0.1	7,783	0.00%
2023/02/24	4	47.50	0	0.00	47.20	4	8,332	0.05%
2023/02/21	1	47.80	5	48.03	47.75	-4	8,597	-0.05%
2023/02/20	5	48.05	3	48.40	47.80	2	8,852	0.02%
2023/02/17	4	47.79	0	0.00	47.75	4	8,914	0.04%
2023/02/16	4	46.40	8	47.23	47.70	-4	8,979	-0.04%
2023/02/14	0	0.00	1	46.40	46.40	-1	9,329	-0.01%
2023/02/13	0	0.00	2	45.70	45.65	-2	9,510	-0.02%
2023/02/10	11	46.81	7	47.15	46.25	4	10,012	0.04%
2023/02/09	5	47.87	5	47.55	47.40	0	10,143	0.00%
2023/02/08	3	48.60	2	49.15	48.25	1	10,137	0.01%
2023/02/07	0	0.00	1.1	47.95	48.05	-1.1	10,081	-0.01%
2023/02/06	4	48.00	1	47.80	48.00	3	10,100	0.03%
2023/02/03	29	48.48	54	48.38	48.00	-25	10,088	-0.25%
2023/02/02	39	47.03	21.2	46.93	46.95	17.8	9,773	0.18%
2023/02/01	0.2	44.55	0	0.00	44.85	0.2	9,861	0.00%
2023/01/31	0	0.00	1	44.50	45.10	-1	10,004	-0.01%
2023/01/30	0	0.00	15	43.70	43.55	-15	9,899	-0.15%
2023/01/17	0.1	41.59	2	41.55	41.55	-1.9	9,854	-0.02%
2023/01/13	1	43.65	0.1	43.50	42.15	0.9	9,912	0.01%
2023/01/12	0	0.00	1	43.10	42.65	-1	9,879	-0.01%
2023/01/11	2	43.50	2	43.48	43.40	0	9,875	0.00%
2023/01/09	1	43.25	1.2	43.39	43.10	-0.2	9,794	0.00%
2023/01/06	1	42.75	3	42.35	42.75	-2.1	9,753	-0.02%
2023/01/05	4	42.70	1	42.75	42.80	3	9,746	0.03%
2023/01/04	5	41.68	3	42.05	41.95	2	9,646	0.02%
2023/01/03	0	0.00	1	40.10	40.85	-1	9,627	-0.01%
2022/12/30	1	39.85	0	0.00	39.50	1	9,640	0.01%
2022/12/29	4	39.91	3.2	39.79	40.05	0.9	9,685	0.01%
2022/12/28	2.2	41.90	1	42.35	41.05	1.2	9,763	0.01%
2022/12/23	2	40.30	2.5	40.18	40.70	-0.5	9,735	-0.01%
2022/12/22	0.5	39.50	0	0.00	39.20	0.5	9,714	0.01%
2022/12/20	1	40.05	0	0.00	39.00	1	9,774	0.01%
2022/12/19	0	0.00	2	40.35	40.55	-2	9,824	-0.02%
2022/12/16	5	40.14	5	40.34	40.10	0	9,835	0.00%
2022/12/15	2	41.90	2	42.15	41.80	0	9,794	0.00%
2022/12/14	0	0.00	1	41.90	41.95	-1	9,811	-0.01%
2022/12/13	1	41.70	2	42.35	41.20	-1	9,820	-0.01%
2022/12/12	3	41.60	2	41.90	41.70	1	9,859	0.01%
2022/12/09	5	43.72	0	0.00	42.70	5	9,860	0.05%
2022/12/08	2	42.93	5	43.30	43.55	-3	9,829	-0.03%
2022/12/07	17	42.91	0	0.00	42.80	17	9,854	0.17%
2022/12/06	4.9	45.30	0	0.00	44.75	4.9	9,804	0.05%
2022/12/05	8.1	46.86	4	46.83	46.50	4.1	9,717	0.04%
2022/12/02	2	46.00	6	45.92	46.25	-4	9,591	-0.04%
2022/12/01	35	46.40	41	46.90	45.20	-6	9,427	-0.06%
2022/11/30	24	45.22	19	45.43	45.30	5	8,980	0.06%
2022/11/29	3	43.55	1	43.40	43.55	2	8,727	0.02%
2022/11/28	7	42.70	34	42.73	42.70	-27	8,702	-0.31%
2022/11/25	29	43.10	26	43.45	42.90	3	8,669	0.03%
2022/11/24	31	43.01	19.4	43.27	43.90	11.6	8,568	0.14%
2022/11/23	10	42.20	11	42.11	42.25	-1	8,440	-0.01%
2022/11/22	43	42.40	38	42.68	41.65	5	8,306	0.06%
2022/11/21	2	40.65	0	0.00	40.45	2	7,793	0.03%
2022/11/18	62	41.53	60.2	41.64	40.60	1.8	7,794	0.02%
2022/11/17	18	40.70	20	40.61	40.40	-2	7,570	-0.03%
2022/11/16	15	40.63	14	40.54	40.60	1	7,472	0.01%
2022/11/15	3.1	38.82	4.5	39.38	39.15	-1.4	7,217	-0.02%
2022/11/14	5	39.44	5	39.78	39.45	0	7,152	0.00%
2022/11/11	7	39.61	2	39.75	38.95	5	7,086	0.07%
2022/11/10	3	39.20	3	38.90	38.90	0	6,848	0.00%
2022/11/09	11	38.18	11.3	38.60	38.80	-0.3	6,755	0.00%
2022/11/08	17.2	38.97	92.8	39.23	37.55	-75.5	6,709	-1.13%
2022/11/07	87.3	37.80	13.1	37.32	38.25	74.2	6,292	1.18%
2022/11/04	2	34.95	0	0.00	34.80	2	6,173	0.03%
2022/11/03	6	34.54	6	34.75	34.85	0	6,121	0.00%
2022/11/02	5	34.96	5	35.22	34.75	0	6,078	0.00%
2022/11/01	1	34.60	70	34.33	34.50	-69	6,018	-1.15%
2022/10/31	20	34.85	22.1	35.27	34.80	-2.1	5,902	-0.04%
2022/10/28	90	32.99	25.1	33.69	33.95	64.9	5,566	1.17%
2022/10/27	19.1	32.35	12.1	32.42	32.40	7	5,176	0.14%
2022/10/26	0	0.00	3	30.67	30.40	-3	4,961	-0.06%
2022/10/25	5	31.60	5	31.17	31.25	0	4,968	0.00%
2022/10/24	1	31.80	1	32.35	31.85	0	4,995	0.00%
2022/10/21	10.1	31.20	10.1	30.55	30.50	-0.1	5,021	0.00%
2022/10/20	1	31.20	0	0.00	31.70	1	5,051	0.02%
2022/10/19	1	32.05	2.5	32.42	32.10	-1.5	5,119	-0.03%
2022/10/17	12	31.42	13	31.62	32.30	-1	5,289	-0.02%
2022/10/14	3	31.95	3	31.60	31.70	0	5,412	0.00%
2022/10/13	4	29.95	2	29.25	29.25	2	5,512	0.04%
2022/10/12	11.1	31.24	12	31.98	31.75	-0.9	5,457	-0.02%
2022/10/11	3	32.27	0	0.00	31.60	3	5,475	0.05%
2022/10/06	4	35.00	4	35.23	35.20	0	5,629	0.00%
2022/10/05	3	35.63	0	0.00	34.95	3	5,636	0.05%
2022/10/04	1	35.65	2	35.73	35.65	-1	5,617	-0.02%
2022/10/03	0	0.00	1	36.00	35.60	-1	5,559	-0.02%
2022/09/29	6	33.57	7	33.52	33.10	-1	5,738	-0.02%
2022/09/28	2	33.45	1	35.40	32.60	1	5,819	0.02%
2022/09/27	0	0.00	2	35.70	35.70	-2	5,958	-0.03%
2022/09/26	5	34.89	19	35.53	34.50	-14	6,078	-0.23%
2022/09/23	1	38.35	1	39.20	37.80	0	6,239	0.00%
2022/09/22	7	38.31	8	37.97	39.40	-1	6,308	-0.02%
2022/09/21	10.1	38.32	10	38.54	38.50	0.1	6,365	0.00%
2022/09/20	0	39.75	0	0.00	39.45	0	6,477	0.00%
2022/09/19	0	0.00	5	38.84	38.80	-5	6,824	-0.07%
2022/09/15	0	0.00	21	42.22	41.50	-21	7,099	-0.30%
2022/09/14	0	41.30	30	41.22	41.40	-30	7,206	-0.42%
2022/09/13	1	46.25	3	46.65	46.15	-2	7,262	-0.03%
2022/09/12	4	47.30	1	47.80	47.30	3	7,346	0.04%
2022/09/08	1	47.19	2	47.03	46.70	-1	7,432	-0.01%
2022/09/07	0	0.00	1	46.95	46.60	-1	7,553	-0.01%
2022/09/06	3	48.07	1	49.00	47.35	2	7,572	0.03%
2022/09/05	17	51.59	10	50.30	50.00	7	7,599	0.09%
2022/08/31	0	52.00	1	52.80	52.70	-1	7,630	-0.01%
2022/08/30	1	51.30	0	51.60	51.90	1	7,728	0.01%
2022/08/29	1	50.39	0	0.00	50.00	1	7,732	0.01%
2022/08/26	0	0.00	1	53.00	52.20	-1	7,805	-0.01%
2022/08/25	1	52.70	2	52.50	52.00	-1	8,220	-0.01%
2022/08/24	0	0.00	2	52.60	51.20	-2	8,305	-0.02%
2022/08/23	0	0.00	1	51.80	52.30	-1	8,552	-0.01%
2022/08/22	1	51.90	1	51.90	51.60	0	8,669	0.00%
2022/08/19	10	52.24	8	51.83	51.50	2	8,818	0.02%
2022/08/18	0	0.00	1	51.90	51.70	-1	8,915	-0.01%
2022/08/16	4	52.00	5	51.90	51.50	-1	9,326	-0.01%
2022/08/15	12	52.12	4	52.50	52.10	8	9,447	0.08%
2022/08/12	2.1	49.54	10	48.68	49.40	-7.9	9,588	-0.08%
2022/08/11	8	48.10	1	48.32	47.15	7	9,883	0.07%
2022/08/10	1	47.60	0	0.00	47.25	1	10,563	0.01%
2022/08/09	1	48.65	0	0.00	48.55	1	10,981	0.01%
2022/08/08	6	47.25	1	48.00	48.45	5	11,091	0.05%
2022/08/05	13	48.49	9	48.37	48.30	4	11,205	0.04%
2022/08/04	8	46.86	9	47.03	47.65	-1	11,322	-0.01%
2022/08/03	10	50.00	10	47.91	47.95	0	11,415	0.00%
2022/08/02	0	49.60	0	0.00	49.85	0	11,556	0.00%
2022/08/01	0	0.00	2	51.70	51.80	-2	11,645	-0.02%
2022/07/29	1	51.90	3	51.70	51.30	-2	11,832	-0.02%
2022/07/28	1	50.70	0	0.00	50.50	1	12,076	0.01%
2022/07/27	10	50.60	11	50.97	51.80	-1	12,067	-0.01%
2022/07/26	12	50.66	11	51.69	50.60	1	12,082	0.01%
2022/07/25	2	53.30	0	0.00	53.10	2	12,159	0.02%
2022/07/22	5	54.64	8	54.41	53.50	-3	12,203	-0.02%
2022/07/21	4	54.15	8	54.13	54.60	-4	12,211	-0.03%
2022/07/20	10	53.32	8	53.18	52.80	2	12,141	0.02%
2022/07/19	2	51.60	2	51.60	51.20	0	12,121	0.00%
2022/07/18	1	52.00	3	51.50	51.60	-2	12,265	-0.02%
2022/07/15	1	51.20	2	51.30	50.90	-1	12,369	-0.01%
2022/07/14	1	49.85	1	47.95	49.85	0	12,392	0.00%
2022/07/13	5	48.80	0	0.00	47.30	5	12,370	0.04%
2022/07/12	1	47.90	2	47.80	46.40	-1	12,471	-0.01%
2022/07/08	7	51.27	8	51.01	50.20	-1	12,660	-0.01%
2022/07/07	6	49.54	8	48.99	49.85	-2	12,593	-0.02%
2022/07/06	1	48.50	0	0.00	47.05	1	12,540	0.01%
2022/07/05	3	49.37	2	49.90	49.85	1	12,587	0.01%
2022/07/04	3	49.03	1	50.20	48.70	2	12,456	0.02%
2022/07/01	5	50.46	6	51.48	49.50	-1	12,473	-0.01%
2022/06/30	7	56.31	4	55.80	55.00	3	12,261	0.02%
2022/06/29	1	57.60	1	57.50	57.90	0	12,205	0.00%
2022/06/28	5	61.22	2	59.55	59.30	3	12,197	0.02%
2022/06/27	34	62.04	36	62.17	61.60	-2	12,393	-0.02%
2022/06/24	6	59.25	6	59.73	59.30	0	12,246	0.00%
2022/06/23	0	0.00	1	55.60	55.80	-1	12,032	-0.01%
2022/06/22	4	57.68	1	56.20	56.30	3	12,226	0.02%
2022/06/20	39.1	58.58	35	61.91	57.80	4.1	12,706	0.03%
2022/06/17	0	0.00	2	61.05	62.90	-2	12,700	-0.02%
2022/06/16	3	63.80	3	63.87	62.00	0	12,794	0.00%
2022/06/15	1	63.90	3	64.00	63.90	-2	12,834	-0.02%
2022/06/14	4	64.00	2	64.40	64.60	2	13,111	0.02%
2022/06/13	5	64.56	1	65.70	63.80	4	13,131	0.03%
2022/06/10	2	67.25	0	0.00	67.40	2	13,181	0.02%
2022/06/09	2	68.30	0	0.00	68.40	2	13,263	0.02%
2022/06/08	7	69.90	10	69.56	69.10	-3	13,355	-0.02%
2022/06/07	2	68.40	0	0.00	68.40	2	13,423	0.01%
2022/06/06	6	68.83	3	68.97	68.90	3	13,620	0.02%
2022/06/02	55	71.25	87	72.00	70.40	-32	13,962	-0.23%
2022/06/01	21	69.90	24	69.67	69.30	-3	13,802	-0.02%
2022/05/31	8	69.83	34	69.75	68.90	-26	14,118	-0.18%
2022/05/30	29	68.92	13	69.02	68.60	16	14,668	0.11%
2022/05/27	21	68.14	29	68.94	68.30	-8	14,961	-0.05%
2022/05/26	32	66.73	13	66.67	66.60	19	14,941	0.13%
2022/05/25	5	67.78	48	67.84	67.80	-43	15,077	-0.29%
2022/05/24	11	65.86	22	67.20	65.80	-11	15,192	-0.07%
2022/05/23	28	68.64	5	69.32	68.00	23	15,277	0.15%
2022/05/20	2	68.95	14	68.87	68.10	-12	15,435	-0.08%
2022/05/19	22	67.60	13	67.58	70.00	9	15,942	0.06%
2022/05/18	48	69.01	16	69.68	67.20	32	16,525	0.19%
2022/05/17	27	65.71	19	67.03	68.30	8	16,955	0.05%
2022/05/16	1	62.90	1	63.50	62.10	0	16,809	0.00%
2022/05/13	15	61.64	22	61.73	61.90	-7	16,839	-0.04%
2022/05/12	4	59.48	2	59.70	59.00	2	16,891	0.01%
2022/05/11	10	60.62	7	60.07	59.90	3	17,012	0.02%
2022/05/10	6	61.03	1	61.60	62.00	5	17,418	0.03%
2022/05/09	8	65.11	18	64.08	62.70	-10	17,530	-0.06%
2022/05/06	12	66.22	88	65.67	66.80	-76	17,569	-0.43%
2022/05/05	181	67.49	85	67.34	67.90	96	17,534	0.55%	大買/
2022/05/04	6	63.40	1	64.20	63.00	5	17,352	0.03%
2022/04/29	30	62.05	30	63.24	61.80	0	17,637	0.00%
2022/04/28	41	61.09	42	59.76	60.60	-1	17,631	-0.01%
2022/04/27	5	59.16	1	58.13	60.70	4	17,644	0.02%
2022/04/26	0	63.20	0	0.00	62.00	0	17,537	0.00%
2022/04/25	2	64.00	2	64.05	64.10	0	17,601	0.00%
2022/04/22	2	67.50	10	68.00	67.20	-8	17,733	-0.05%
2022/04/21	16	67.94	4	67.95	70.00	12	17,835	0.07%
2022/04/20	4	65.13	5	65.80	66.10	-1	17,915	-0.01%
2022/04/19	3	66.00	3	66.80	64.40	0	18,028	0.00%
2022/04/18	35	65.58	32	66.38	66.00	3	18,329	0.02%
2022/04/15	15.2	66.61	12	67.37	65.50	3.2	18,381	0.02%
2022/04/14	13	70.46	6	70.88	70.30	7	18,490	0.04%
2022/04/13	4	72.03	3	72.33	72.00	1	18,664	0.01%
2022/04/12	11	69.85	13	70.24	71.10	-2	18,955	-0.01%
2022/04/11	14	71.54	1	70.60	70.60	13	19,130	0.07%
2022/04/08	6	75.28	2	74.90	74.90	4	19,137	0.02%
2022/04/07	13.1	76.12	3	74.80	74.60	10.1	19,217	0.05%
2022/04/06	19	79.74	7	79.53	79.50	12	19,293	0.06%
2022/04/01	8	80.27	1	80.20	81.00	7	19,567	0.04%
2022/03/31	3.1	81.90	1	81.50	80.50	2.1	19,790	0.01%
2022/03/30	36.1	83.99	34	84.29	83.00	2.1	20,213	0.01%
2022/03/29	11	83.78	11	83.72	83.50	0	20,437	0.00%
2022/03/28	1	80.20	1	81.20	81.60	0	21,423	0.00%
2022/03/25	5	82.50	5	84.00	80.90	0	22,329	0.00%
2022/03/24	14	83.38	43	83.37	84.00	-29	23,498	-0.12%
2022/03/23	23	83.75	40	83.64	83.00	-17	24,950	-0.07%
2022/03/22	15	78.90	28	79.45	80.30	-13	26,654	-0.05%
2022/03/21	74	79.23	32	78.79	79.40	42	28,217	0.15%
2022/03/18	14	78.48	9	78.41	78.90	5	28,579	0.02%
2022/03/17	30	78.30	205	77.13	78.80	-175	28,921	-0.61%	大賣/鉅額交易
2022/03/16	41	74.22	51	75.81	73.70	-10	29,336	-0.03%
2022/03/15	101	74.77	43	74.78	73.40	58	31,129	0.19%	大買/
2022/03/14	145	77.98	15	78.07	77.70	130	31,368	0.41%	大買/鉅額交易
2022/03/11	29	77.67	5	78.02	77.60	24	31,698	0.08%
2022/03/10	0	0.00	23	79.37	78.60	-23	31,936	-0.07%
2022/03/09	2	76.40	1.1	76.00	76.50	0.9	32,439	0.00%
2022/03/08	14.1	75.84	9	75.44	74.00	5.1	32,770	0.02%
2022/03/07	29	79.67	13	80.35	79.40	16	32,888	0.05%
2022/03/04	23	87.30	49	85.36	85.10	-26	33,745	-0.08%
2022/03/03	72	87.39	44	87.83	85.90	28	33,963	0.08%
2022/03/02	8	84.23	7	83.06	85.40	1	33,910	0.00%
2022/03/01	3	80.97	2	81.00	82.20	1	34,540	0.00%
2022/02/25	16	79.29	17	80.92	78.80	-1	35,296	0.00%
2022/02/24	5	78.90	7	78.71	77.60	-2	35,937	-0.01%
2022/02/23	7	82.29	7	83.03	83.10	0	35,821	0.00%
2022/02/22	19.3	83.13	23	82.74	80.80	-3.7	35,758	-0.01%
2022/02/21	35.3	88.36	35.1	88.40	85.00	0.3	35,579	0.00%
2022/02/18	76	86.27	71	86.22	87.90	5	34,946	0.01%
2022/02/17	27	84.00	34	83.94	84.40	-7	34,383	-0.02%
2022/02/16	1	79.50	4	81.89	81.90	-3	33,448	-0.01%
2022/02/15	0	75.20	1	77.20	74.50	-1	33,416	0.00%
2022/02/14	12.1	77.53	16	77.98	76.50	-3.9	33,624	-0.01%
2022/02/11	11	81.35	0	0.00	80.80	11	33,718	0.03%
2022/02/10	16	80.89	22	81.54	81.60	-6	33,827	-0.02%
2022/02/09	13	76.96	14	76.94	77.80	-1	33,619	0.00%
2022/02/08	40	75.07	36	75.07	76.00	4	33,705	0.01%
2022/02/07	9	71.90	10	70.67	73.00	-1	36,036	0.00%
2022/01/26	1	71.10	1	72.20	70.80	0	38,056	0.00%
2022/01/25	3	70.70	3	74.10	70.70	0	39,434	0.00%
2022/01/24	8	72.95	7	71.10	73.90	1	39,393	0.00%
2022/01/21	0.2	74.50	0	0.00	74.30	0.2	40,412	0.00%
2022/01/20	1	78.30	0	79.70	78.10	1	41,216	0.00%
2022/01/19	1	77.00	2	78.30	78.80	-1	42,442	0.00%
2022/01/18	3	79.10	4	79.90	78.50	-1	44,432	0.00%
2022/01/17	6	78.97	7	78.21	79.50	-1	45,506	0.00%
2022/01/14	3.1	76.49	0	0.00	76.90	3.1	46,498	0.01%
2022/01/13	2	77.55	11	77.18	76.70	-9	48,107	-0.02%
2022/01/12	20	78.45	30	78.59	78.30	-10	48,652	-0.02%
2022/01/11	27.1	77.68	17	78.39	77.50	10.1	48,746	0.02%
2022/01/10	14	81.72	10	81.91	81.30	4	48,443	0.01%
2022/01/07	16	81.66	10	83.24	81.30	6	48,328	0.01%
2022/01/06	40	85.41	35	84.59	86.00	5	48,177	0.01%
2022/01/05	11.1	86.17	2	88.40	84.40	9.1	48,157	0.02%
2022/01/04	47.1	91.39	99	90.85	88.10	-51.9	48,013	-0.11%
2022/01/03	66	91.53	24	90.61	91.90	42	48,235	0.09%
2021/12/30	116.2	90.68	154	90.47	90.40	-37.9	48,191	-0.08%	大買/大賣/
2021/12/29	89	91.24	47	90.77	91.50	42	48,315	0.09%
2021/12/28	76	91.75	73.1	91.79	90.60	2.9	48,344	0.01%
2021/12/27	4	92.78	3	93.33	92.10	1	48,372	0.00%
2021/12/24	60	93.50	55.1	92.56	92.40	4.9	48,445	0.01%
2021/12/23	66	94.25	76	92.97	93.20	-10	48,136	-0.02%
2021/12/22	153.3	97.05	201	95.60	93.20	-47.7	47,821	-0.10%	大買/大賣/
2021/12/21	148	94.59	104	94.55	94.50	44	46,950	0.09%	大買/大賣/
2021/12/20	93	94.92	90.1	95.17	92.20	2.9	46,584	0.01%
2021/12/17	50.2	94.40	77	94.82	91.90	-26.8	45,674	-0.06%
2021/12/16	107	96.08	123	96.36	99.90	-16	44,484	-0.04%	大買/大賣/
2021/12/15	62.2	86.99	61.3	87.99	90.90	0.9	42,683	0.00%
2021/12/14	10	83.80	36	82.74	83.30	-26	41,401	-0.06%
2021/12/13	32.1	83.16	34.2	84.78	82.20	-2.1	41,340	-0.01%
2021/12/10	16.5	87.70	10.3	88.76	85.10	6.2	40,959	0.02%
2021/12/09	41.2	89.17	41.3	89.98	87.90	-0.1	40,319	0.00%
2021/12/08	15	86.17	31	87.07	84.50	-16	38,530	-0.04%
2021/12/07	44.2	86.64	37	87.67	85.00	7.2	38,521	0.02%
2021/12/06	23.2	86.31	12	85.70	86.30	11.2	38,274	0.03%
2021/12/03	23	88.89	30	88.36	87.60	-7	38,237	-0.02%
2021/12/02	26	85.65	25	88.82	84.20	1	38,006	0.00%
2021/12/01	57	87.56	10	88.48	90.00	47	37,940	0.12%
2021/11/30	19	90.40	21.1	90.29	87.30	-2	38,752	-0.01%
2021/11/29	30	83.82	29	83.54	85.50	1	39,393	0.00%
2021/11/26	8	84.81	65	82.89	83.60	-57	39,293	-0.15%
2021/11/25	156	91.34	82	89.05	86.60	74	38,770	0.19%	大買/
2021/11/24	19.1	89.18	27	89.02	87.50	-7.9	37,925	-0.02%
2021/11/23	28	92.30	15	91.35	90.90	13	37,256	0.03%
2021/11/22	5	99.73	4	102.50	101.00	1	36,538	0.00%
2021/11/19	5	97.16	7.4	96.42	97.80	-2.4	36,553	-0.01%
2021/11/18	5	95.98	1	94.50	91.50	4	36,690	0.01%
2021/11/17	5	90.14	6.2	88.87	90.10	-1.2	36,818	0.00%
2021/11/16	5	88.04	17	89.13	90.00	-12	36,964	-0.03%
2021/11/15	4.2	81.76	13	81.07	82.00	-8.8	37,188	-0.02%
2021/11/12	7	79.71	4	80.37	81.50	3	37,436	0.01%
2021/11/11	20	79.24	8	79.34	76.20	12	37,598	0.03%
2021/11/10	21	82.22	9	83.32	82.50	12	37,702	0.03%
2021/11/09	16	80.80	10	82.53	80.50	6	37,964	0.02%
2021/11/08	10	79.63	4	80.00	82.50	6	37,930	0.02%
2021/11/05	8	72.74	17	73.81	75.80	-9	38,188	-0.02%
2021/11/04	160	79.08	149	79.26	75.00	11	38,440	0.03%	大買/大賣/
2021/11/03	162	73.43	158	73.79	77.80	4	36,561	0.01%	大買/大賣/
2021/11/02	16	70.49	28	71.37	71.80	-12	34,760	-0.03%
2021/11/01	0	0.00	0	65.30	65.30	0	33,725	0.00%
2021/10/29	29	58.13	40	58.33	59.40	-11	34,515	-0.03%
2021/10/28	49	55.57	49	55.22	54.00	0	33,702	0.00%
2021/10/27	94	54.45	83.2	54.75	54.80	10.8	33,550	0.03%
2021/10/26	91.1	54.47	114	54.05	53.30	-22.9	33,331	-0.07%	大賣/
2021/10/25	71	52.16	165	50.69	51.90	-94	32,523	-0.29%	大賣/
2021/10/22	149	49.74	68	50.54	49.25	81	32,386	0.25%	大買/
2021/10/21	114	49.65	184	49.16	50.10	-70	31,665	-0.22%	大買/大賣/
2021/10/20	240	46.90	139	46.54	47.80	101	30,731	0.33%	大買/大賣/鉅額交易
2021/10/19	2	44.10	6	44.92	43.70	-4	31,667	-0.01%
2021/10/18	0	0.00	11	42.56	42.35	-11	32,925	-0.03%
2021/10/15	10	41.70	0	0.00	41.70	10	33,757	0.03%
2021/10/14	1	40.90	1	40.25	40.90	0	34,392	0.00%
2021/10/13	2	41.60	2	42.65	41.25	0	34,686	0.00%
2021/10/12	70	44.16	77	44.29	44.35	-7	35,497	-0.02%
2021/10/08	29	44.29	30	44.02	44.00	-1	37,557	0.00%
2021/10/07	28	42.27	33	41.49	41.90	-5	37,643	-0.01%
2021/10/06	36	41.42	27	40.85	40.10	9	37,892	0.02%
2021/10/05	40	41.28	61	40.09	41.40	-21	38,082	-0.06%
2021/10/04	19	41.87	21	39.86	39.00	-2	38,070	-0.01%
2021/10/01	16	44.23	14.1	44.31	42.50	1.9	38,249	0.00%
2021/09/30	12	44.53	11	44.62	45.55	1	38,951	0.00%
2021/09/29	24	44.98	30	44.61	43.90	-6	40,389	-0.01%
2021/09/28	32	46.38	29	47.49	45.95	3	40,608	0.01%
2021/09/27	34	46.91	112	47.03	47.50	-78	40,485	-0.19%	大賣/
2021/09/24	135	46.85	53	46.94	47.40	82	40,029	0.20%	大買/
2021/09/23	10	46.40	11	46.26	45.30	-1	39,699	0.00%
2021/09/22	33	45.07	27	44.53	45.00	6	39,650	0.02%
2021/09/17	4	44.10	6	43.71	44.60	-2	39,727	-0.01%
2021/09/16	9	43.91	16	43.93	43.70	-7	39,486	-0.02%
2021/09/15	2	41.70	0	0.00	41.65	2	39,011	0.01%
2021/09/14	4	43.16	1	44.20	43.00	3	39,015	0.01%
2021/09/13	5	43.87	0	0.00	43.75	5	38,950	0.01%
2021/09/10	15	44.41	17	44.37	44.40	-2	38,865	-0.01%
2021/09/09	23	43.17	20	42.51	43.05	3	38,532	0.01%
2021/09/08	2	42.60	2	42.70	42.65	0	38,393	0.00%
2021/09/07	31	42.42	4	42.46	41.95	27	38,114	0.07%
2021/09/06	24	46.56	18	45.64	44.65	6	37,693	0.02%
2021/09/03	37	46.98	128.1	47.21	47.75	-91.1	37,222	-0.24%	大賣/
2021/09/02	79	46.29	49.1	46.79	44.40	29.9	35,997	0.08%
2021/09/01	14	44.70	26	43.23	46.00	-12	34,383	-0.03%
2021/08/31	0	0.00	19	40.52	41.85	-19	33,858	-0.06%
2021/08/30	0	0.00	2	40.65	41.00	-2	33,717	-0.01%
2021/08/27	24.3	39.61	23	40.34	39.30	1.3	33,513	0.00%
2021/08/26	0	0.00	3	41.37	40.65	-3	33,343	-0.01%
2021/08/25	3	42.10	5	42.14	41.75	-2	33,178	-0.01%
2021/08/24	6	42.97	13	42.44	41.10	-7	33,030	-0.02%
2021/08/23	21	42.05	17	42.36	41.90	4	32,748	0.01%
2021/08/20	36	40.60	19.3	40.18	41.25	16.7	32,606	0.05%
2021/08/19	15.3	41.19	10	41.88	39.70	5.3	32,280	0.02%
2021/08/18	44	38.19	17	38.43	41.45	27	31,676	0.09%
2021/08/17	2.2	38.72	9	39.34	37.70	-6.8	31,272	-0.02%
2021/08/16	12	40.69	26.1	40.08	40.85	-14.1	30,935	-0.05%
2021/08/13	26.2	41.09	19	41.33	40.15	7.2	30,465	0.02%
2021/08/12	21	44.63	17	44.91	44.60	4	29,937	0.01%
2021/08/11	21.1	44.56	15	44.79	43.70	6.1	29,652	0.02%
2021/08/10	11.4	47.65	14	48.04	47.00	-2.6	29,092	-0.01%
2021/08/09	31	47.38	24	47.65	46.75	7	28,531	0.02%
2021/08/06	13.1	51.65	8	52.19	50.30	5.1	27,954	0.02%
2021/08/05	25	51.94	24	52.53	51.60	1	27,647	0.00%
2021/08/04	34.1	52.30	37	51.99	52.10	-2.9	27,390	-0.01%
2021/08/03	25	50.64	21	50.86	50.00	4	26,617	0.02%
2021/08/02	29	50.72	43	50.86	51.20	-14	26,334	-0.05%
2021/07/30	48	50.88	28	49.94	49.30	20	25,659	0.08%
2021/07/29	29	49.14	17	49.41	48.35	12	24,635	0.05%
2021/07/28	42	50.36	13	49.40	48.35	29	23,531	0.12%
2021/07/27	11	51.72	19	53.18	53.70	-8	22,725	-0.04%
2021/07/26	40	47.56	48	47.77	48.90	-8	22,499	-0.04%
2021/07/23	45	46.28	29	47.93	45.50	16	21,927	0.07%
2021/07/22	29	43.42	21	43.96	45.85	8	20,763	0.04%
2021/07/21	14	40.68	44.1	40.61	41.70	-30.1	19,908	-0.15%
2021/07/20	52	38.47	43	38.50	37.95	9	19,913	0.05%
2021/07/19	23.1	38.71	1	38.35	37.65	22.1	19,397	0.11%
2021/07/16	55	38.91	78	38.91	38.20	-23	19,134	-0.12%
2021/07/15	119	36.98	134	36.57	38.10	-15	18,300	-0.08%	大買/大賣/
2021/07/14	194	34.44	181	35.43	35.75	13	16,131	0.08%	大買/大賣/
2021/07/13	53	33.84	50	33.96	32.50	3	15,611	0.02%
2021/07/12	18	35.10	3	35.67	33.40	15	15,289	0.10%
2021/07/09	2	33.65	7	33.98	34.00	-5	14,899	-0.03%
2021/07/08	2	34.13	21	35.91	34.00	-19	14,827	-0.13%
2021/07/07	33	34.68	15	34.95	35.10	18	14,547	0.12%
2021/07/06	115	34.08	131	34.21	34.70	-16	13,853	-0.12%	大買/大賣/
2021/07/05	10	30.21	32	30.35	31.90	-22	12,818	-0.17%
2021/07/02	20	28.68	11	28.75	29.00	9	12,647	0.07%
2021/07/01	73	28.78	119.1	28.77	28.30	-46.1	12,890	-0.36%	大賣/
2021/06/30	62.1	28.49	0.2	28.33	28.90	61.9	12,945	0.48%
2021/06/29	6.2	29.08	14	28.65	28.60	-7.8	13,017	-0.06%
2021/06/28	11	27.67	9	28.15	29.25	2	12,711	0.02%
2021/06/25	15	26.64	12	26.51	26.60	3	12,251	0.02%
2021/06/24	1	25.75	0	0.00	25.65	1	12,114	0.01%
2021/06/22	0	0.00	9	25.05	25.10	-9	12,156	-0.07%
2021/06/21	2	26.28	4	26.45	25.70	-2	12,131	-0.02%
2021/06/18	7	26.94	2	27.48	26.80	5	12,212	0.04%
2021/06/16	3	26.58	1	27.00	26.00	2	12,135	0.02%
2021/06/15	3	26.90	1	27.10	26.85	2	12,105	0.02%
2021/06/10	11	26.87	10	27.20	26.25	1	12,153	0.01%
2021/06/09	0	0.00	11	26.97	26.95	-11	12,165	-0.09%
2021/06/08	0	0.00	6	26.48	26.40	-6	11,988	-0.05%
2021/06/07	13	25.87	8	26.63	25.85	5	11,947	0.04%
2021/06/04	3	25.87	2	26.05	26.10	1	11,855	0.01%
2021/06/03	5	25.89	5	26.23	25.95	0	11,841	0.00%
2021/06/02	14	25.82	10	26.15	25.55	4	11,831	0.03%
2021/06/01	9	26.48	9	26.60	26.20	0	11,793	0.00%
2021/05/31	5	25.84	16	26.10	26.50	-11	11,751	-0.09%
2021/05/28	36	25.72	62	25.56	25.55	-26	11,981	-0.22%
2021/05/27	20	24.30	31	24.02	24.30	-11	11,942	-0.09%
2021/05/25	20	23.79	18	24.13	23.60	2	11,982	0.02%
2021/05/24	0	0.00	8	22.31	23.25	-8	12,050	-0.07%
2021/05/20	3	21.80	0	0.00	21.35	3	12,096	0.02%
2021/05/19	15	21.96	16	22.17	22.10	-1	12,097	-0.01%
2021/05/18	0	0.00	3	20.87	21.80	-3	12,151	-0.02%
2021/05/17	5	20.92	0	0.00	19.90	5	12,151	0.04%
2021/05/14	1	22.95	2	22.70	22.10	-1	12,055	-0.01%
2021/05/13	1	22.50	20	22.75	22.50	-19	11,986	-0.16%
2021/05/12	9	24.14	27	23.27	22.75	-18	11,919	-0.15%
2021/05/11	18	26.08	14	26.24	25.25	4	11,737	0.03%
2021/05/10	24	28.07	14	27.99	27.80	10	11,608	0.09%
2021/05/07	6	26.86	7	27.19	27.20	-1	11,453	-0.01%
2021/05/06	6	25.51	1	25.30	25.60	5	11,383	0.04%
2021/05/05	8	26.02	5	26.40	25.00	3	11,293	0.03%
2021/05/04	7	26.06	0	0.00	26.20	7	11,135	0.06%
2021/05/03	23	29.39	44	29.16	28.85	-21	10,869	-0.19%
2021/04/29	48	32.03	13	30.67	30.60	35	10,593	0.33%
2021/04/28	149	32.30	133	32.52	31.80	16	10,243	0.16%	大買/大賣/
2021/04/27	97	30.76	108	30.63	30.55	-11	9,693	-0.11%	大賣/
2021/04/26	94	29.01	61	29.59	29.75	33	8,976	0.37%
2021/04/23	1	25.85	6.3	26.70	27.05	-5.3	8,051	-0.07%
2021/04/22	35	26.53	6	25.69	25.20	29	7,897	0.37%
2021/04/21	0.3	26.50	16	26.29	26.75	-15.7	7,743	-0.20%
2021/04/20	5	25.93	35	25.53	25.65	-30	7,542	-0.40%
2021/04/19	3	24.67	2	25.35	24.90	1	7,507	0.01%
2021/04/16	34	24.95	21	25.44	24.90	13	7,506	0.17%
2021/04/15	25	24.69	18	25.08	25.20	7	7,505	0.09%
2021/04/14	12	24.99	66	25.70	24.65	-54	7,507	-0.72%
2021/04/13	22	26.88	9	27.53	25.65	13	7,429	0.17%
2021/04/12	8	28.64	1	28.50	27.60	7	7,244	0.10%
2021/04/09	8	27.35	37	27.96	27.35	-29	7,006	-0.41%
2021/04/08	15	26.60	15	26.23	26.10	0	6,539	0.00%
2021/04/07	22	24.63	39	25.40	26.90	-17	6,411	-0.27%
2021/04/06	6	25.04	140	25.12	24.55	-134	6,453	-2.08%	大賣/鉅額交易
2021/04/01	148	24.09	20.1	23.88	24.40	127.9	6,650	1.92%	大買/鉅額交易
2021/03/31	0	0.00	18	23.35	23.05	-18	6,498	-0.28%
2021/03/30	0	22.60	1	22.65	22.70	-1	6,570	-0.02%
2021/03/26	3	22.43	0	0.00	22.40	3	6,809	0.04%
2021/03/25	26	22.81	3	22.93	22.75	23	6,999	0.33%
2021/03/24	0	0.00	3	23.43	23.30	-3	7,068	-0.04%
2021/03/23	1	24.00	6	24.55	23.70	-5	7,298	-0.07%
2021/03/19	2	23.73	0	0.00	23.75	2	7,246	0.03%
2021/03/18	0	0.00	1	23.60	23.60	-1	7,317	-0.01%
2021/03/17	1	23.70	1	23.60	23.60	0	7,592	0.00%
2021/03/16	11	23.60	2	23.65	23.60	9	7,732	0.12%
2021/03/15	7	23.93	4	23.35	24.20	3	7,843	0.04%
2021/03/09	2	22.33	2	22.10	22.05	0	9,104	0.00%
2021/03/08	1	22.25	3	23.10	22.00	-2	9,446	-0.02%
2021/03/05	4	22.45	0	0.00	22.50	4	9,853	0.04%
2021/03/03	11	23.68	1	24.20	23.15	10	10,324	0.10%
2021/03/02	1	25.30	10	24.30	25.30	-9	10,218	-0.09%
2021/02/26	10	23.25	0	0.00	23.00	10	10,230	0.10%
2021/02/24	113	24.26	122	23.95	24.25	-9	10,966	-0.08%	大買/大賣/
2021/02/23	9	23.48	1	23.40	23.40	8	10,839	0.07%
2021/02/22	1	23.35	4	24.10	23.90	-3	10,788	-0.03%
2021/02/19	1	23.00	2	23.00	23.10	-1	10,673	-0.01%
2021/02/18	4	22.84	1	22.40	22.85	3	10,663	0.03%
2021/02/17	1	21.90	1	22.45	22.45	0	10,550	0.00%
2021/02/04	1	21.00	0	0.00	20.95	1	10,468	0.01%
2021/02/01	1	20.10	3	20.12	20.05	-2	10,433	-0.02%
2021/01/29	1	20.80	0	0.00	20.60	1	10,480	0.01%
2021/01/28	1	21.50	0	0.00	21.40	1	10,481	0.01%
2021/01/26	1	21.25	0	0.00	21.10	1	10,385	0.01%
2021/01/25	5	21.32	0	0.00	21.50	5	10,372	0.05%
2021/01/21	1	20.70	5	20.65	20.85	-4	10,308	-0.04%
2021/01/20	1	21.25	0	0.00	21.00	1	10,282	0.01%
2021/01/19	4	22.18	0	0.00	22.00	4	10,310	0.04%
2021/01/18	1	21.10	0	0.00	21.50	1	10,283	0.01%
2021/01/15	13	22.84	0	0.00	21.90	13	10,273	0.13%
2021/01/14	10	22.70	17	23.02	23.25	-7	10,208	-0.07%
2021/01/13	1	22.60	5	22.32	22.65	-4	10,221	-0.04%
2021/01/12	6	22.10	0	0.00	21.75	6	10,497	0.06%
2021/01/11	4	22.24	11	22.02	22.80	-7	10,476	-0.07%
2021/01/08	13	23.31	0	0.00	22.50	13	10,420	0.12%
2021/01/07	2	23.13	0	0.00	23.00	2	10,327	0.02%
2021/01/06	16	23.22	5	22.15	22.75	11	10,263	0.11%
2021/01/05	15	23.92	2	24.00	23.70	13	10,140	0.13%
2021/01/04	3	24.15	0	0.00	24.00	3	10,074	0.03%
2020/12/31	12	24.64	8	24.29	24.40	4	9,957	0.04%
2020/12/30	14	25.35	10	25.52	25.10	4	9,864	0.04%
2020/12/29	46	26.10	2	27.00	25.00	44	9,700	0.45%
2020/12/28	30	25.80	33	25.28	27.10	-3	9,191	-0.03%
2020/12/25	8	24.73	1	25.30	24.65	7	8,791	0.08%
2020/12/24	29	25.47	42	24.88	24.60	-13	8,713	-0.15%
2020/12/23	12	24.06	0	0.00	24.35	12	8,513	0.14%
2020/12/22	33.5	23.77	33	24.92	23.55	0.5	8,524	0.01%
2020/12/21	30	25.01	39	24.62	24.55	-9	8,407	-0.11%
2020/12/18	32	24.24	33	24.21	24.25	-1	8,315	-0.01%
2020/12/17	54	23.73	12	23.96	23.60	42	8,165	0.51%
2020/12/15	9	22.89	13	23.25	22.75	-4	7,936	-0.05%
2020/12/14	35	23.85	28	24.23	23.85	7	7,872	0.09%
2020/12/11	33	24.79	31	24.03	24.30	2	7,860	0.03%
2020/12/10	12	23.45	9	23.16	23.50	3	7,593	0.04%
2020/12/09	8	24.70	27	24.63	24.65	-19	7,409	-0.26%
2020/12/08	125	25.07	124	25.26	25.30	1	7,259	0.01%	大買/大賣/
2020/12/07	33	24.32	102	24.01	24.50	-69	6,682	-1.03%	大賣/
2020/12/04	1	21.00	3.7	22.30	22.30	-2.7	6,248	-0.04%
2020/12/03	3	21.20	0	0.00	20.30	3	6,111	0.05%
2020/12/02	15	21.58	10	21.36	21.45	5	6,069	0.08%
2020/12/01	1	21.40	13	21.30	21.40	-12	6,135	-0.20%
2020/11/30	5	20.48	1	20.55	20.20	4	5,683	0.07%
2020/11/27	1	20.00	13	19.80	19.95	-12	5,517	-0.22%
2020/11/26	13	18.72	3	19.08	19.10	10	5,195	0.19%
2020/11/25	1	18.50	12	18.13	18.15	-11	4,977	-0.22%
2020/11/24	29	19.53	24	18.49	18.45	5	4,843	0.10%
2020/11/23	0	0.00	3	19.00	19.00	-3	4,156	-0.07%
2020/11/20	2	17.25	1	17.25	17.30	1	3,988	0.03%
2020/11/19	1	16.60	0	0.00	16.55	1	3,931	0.03%
2020/11/02	0.5	16.35	0	0.00	16.35	0.5	4,136	0.01%
2020/10/29	0.5	17.15	1	17.20	17.15	-0.5	4,245	-0.01%
2020/10/27	2	17.93	0	0.00	17.70	2	4,427	0.05%
2020/10/23	10	18.45	0	0.00	18.90	10	4,402	0.23%
2020/10/21	1	19.20	2	19.55	19.00	-1	4,391	-0.02%
2020/10/20	3.5	20.12	14	20.54	19.85	-10.5	4,334	-0.24%
2020/10/15	10	17.60	0	0.00	17.55	10	4,225	0.24%
2020/10/14	0	0.00	1	17.45	17.65	-1	4,353	-0.02%
2020/09/16	1	9.41	0	0.00	9.41	1	5,542	0.02%
2020/09/14	0	0.00	5	10.00	10.15	-5	5,374	-0.09%
2020/09/11	0	0.00	5	9.43	9.50	-5	5,211	-0.10%
2020/09/10	2	9.91	0	0.00	9.80	2	5,174	0.04%
2020/09/03	0	0.00	5	10.30	10.25	-5	5,135	-0.10%
2020/09/02	1	10.20	0	10.10	10.15	1	5,144	0.02%
2020/08/31	5	10.05	1	10.05	10.05	4	5,140	0.08%
2020/08/26	14	10.78	9	11.12	10.60	5	5,289	0.09%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	8	10.30	10.30	-8	4,826	-0.17%
2020/08/20	5	9.23	1	9.05	9.22	4	4,736	0.08%
2020/08/13	0	0.00	18	9.93	9.86	-18	4,635	-0.39%
2020/08/12	5	10.00	0	0.00	10.10	5	4,617	0.11%
2020/08/11	0	0.00	7	10.39	10.40	-7	4,521	-0.15%
2020/08/05	0	0.00	6	9.90	9.85	-6	4,378	-0.14%
2020/08/04	5	9.79	1	9.90	9.77	4	4,363	0.09%
2020/08/03	1	9.79	6	9.84	9.77	-5	4,362	-0.11%
2020/07/31	1	10.00	0	0.00	9.97	1	4,350	0.02%
2020/07/29	0	0.00	3	9.92	9.82	-3	4,343	-0.07%
2020/07/28	1	9.81	3	9.95	9.51	-2	4,339	-0.05%
2020/07/27	1	10.10	0	0.00	10.10	1	4,318	0.02%
2020/07/24	3	10.47	0	0.00	10.45	3	4,274	0.07%
2020/07/23	6	11.03	24	11.09	11.05	-18	4,198	-0.43%
2020/07/22	20	10.71	0	0.00	11.00	20	4,048	0.49%
2020/07/20	0	0.00	29	9.31	10.10	-29	3,962	-0.73%
2020/07/14	3	10.87	6	10.60	10.60	-3	3,919	-0.08%
2020/07/13	34	11.69	5	10.00	11.45	29	3,884	0.75%
2020/07/10	11	10.65	0	0.00	10.65	11	3,708	0.30%
2020/07/09	6	11.80	0	0.00	11.80	6	3,645	0.16%
2020/07/08	8	13.56	2	13.43	13.10	6	3,509	0.17%
2020/07/07	31	12.50	1	12.50	12.50	30	3,052	0.98%
2020/07/06	3	10.83	25	10.85	11.40	-22	3,002	-0.73%
2020/07/03	26	10.27	0	0.00	10.40	26	2,902	0.90%
2020/07/01	0	0.00	2	8.61	8.61	-2	2,418	-0.08%
2020/06/18	0	0.00	2	7.83	7.84	-2	2,045	-0.10%
2020/06/16	2	7.88	40	7.98	7.99	-38	2,014	-1.89%
2020/06/15	40	7.93	0	0.00	8.10	40	1,981	2.02%
2020/06/12	1	7.27	0	0.00	7.40	1	1,893	0.05%
2020/06/11	1	7.60	0	0.00	7.50	1	1,869	0.05%
2020/06/10	1	7.80	0	0.00	7.90	1	1,823	0.05%
2020/06/09	2	8.16	0	0.00	8.20	2	1,772	0.11%
2020/06/05	1	8.00	0	0.00	8.04	1	1,673	0.06%
2020/06/04	1	8.10	5	8.22	8.19	-4	1,633	-0.24%
2020/06/03	6	8.15	1	7.91	8.25	5	1,531	0.33%
2020/04/27	0	6.16	0	0.00	6.19	0	1,305	0.00%
2020/04/17	0	0.00	4	6.55	6.53	-4	1,265	-0.32%
2020/04/16	0	0.00	1	6.49	6.49	-1	1,214	-0.08%
2020/04/14	5	5.61	0	0.00	5.65	5	1,150	0.43%
2020/03/25	5	5.00	0	0.00	5.01	5	1,344	0.37%
2020/03/23	0	0.00	3	4.24	4.15	-3	1,399	-0.21%
2020/03/12	0	5.56	0	0.00	5.55	0	1,487	0.00%
2020/03/03	2	6.75	0	0.00	6.75	2	1,419	0.14%
2020/02/27	1	7.07	0	0.00	7.06	1	1,355	0.07%
2020/02/18	0	0.00	4	9.10	9.09	-4	1,174	-0.34%
2020/02/10	4	9.10	0	0.00	9.08	4	1,178	0.34%
2020/01/31	0	0.00	6	9.17	9.31	-6	1,172	-0.51%
2020/01/30	1	9.45	0	0.00	9.27	1	1,172	0.09%
2020/01/20	2	10.20	0	0.00	10.25	2	1,166	0.17%
2020/01/07	3	10.47	0	0.00	10.45	3	1,195	0.25%
2020/01/03	0	0.00	3	10.80	10.65	-3	1,180	-0.25%
2019/12/20	0	0.00	20	11.00	10.85	-20	992	-2.01%
2019/12/19	22	10.59	0	0.00	10.65	22	869	2.53%
2019/12/17	2	10.35	0	0.00	10.40	2	782	0.26%
2019/10/28	0	0.00	72	9.51	9.50	-72	569	-12.63%
2019/10/21	0	0.00	8	10.10	10.15	-8	676	-1.18%
2019/09/20	0	0.00	3	10.60	10.70	-3	850	-0.35%
2019/09/17	2	10.55	0	0.00	10.55	2	840	0.24%
2019/09/11	1	10.65	0	0.00	10.65	1	850	0.12%
2019/08/20	0	0.00	1	10.75	10.75	-1	1,069	-0.09%
2019/08/12	0.4	10.40	0	0.00	10.50	0.4	1,312	0.03%
2019/08/06	0.3	10.45	3	10.35	10.45	-2.7	1,306	-0.21%
2019/07/25	3	12.10	0	0.00	11.80	3	1,249	0.24%
2019/06/06	10	11.45	0	0.00	11.25	10	1,035	0.97%
2019/06/04	39	11.51	0	0.00	11.50	39	1,014	3.84%
2019/06/03	1	11.60	0	0.00	11.85	1	996	0.10%
2019/05/30	10	10.45	0	0.00	10.45	10	889	1.12%
2019/05/27	0	0.00	1	10.80	10.70	-1	896	-0.11%
2019/05/24	1	10.80	1	11.00	11.05	0	913	0.00%
2019/05/22	1	11.00	1	11.00	11.00	0	908	0.00%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/09	0.3	9.16	0	0.00	9.17	0.3	808	0.04%
2019/04/18	1	10.25	0	0.00	10.15	1	744	0.13%
2019/04/17	0	0.00	1	10.55	10.60	-1	731	-0.14%
2019/04/01	0.8	9.95	0	0.00	10.00	0.8	653	0.12%
2019/03/20	0	0.00	1	10.60	10.60	-1	778	-0.13%
2019/03/11	0	0.00	1	11.10	11.10	-1	762	-0.13%
2019/03/08	1	10.70	0	0.00	10.80	1	765	0.13%
2019/03/06	0	0.00	1	11.00	11.00	-1	764	-0.13%
2019/02/26	0	11.05	0	0.00	11.05	0	724	0.00%
2019/02/25	0	0.00	1	11.10	11.00	-1	706	-0.14%
2019/02/22	2.4	11.26	1	11.30	11.40	1.4	666	0.21%
2019/02/21	1	10.55	0	0.00	10.55	1	550	0.18%
2019/01/24	0	0.00	3	9.23	9.26	-3	495	-0.61%
2019/01/21	0.2	9.45	0	0.00	9.47	0.2	502	0.04%
2019/01/07	0.3	9.59	0	0.00	9.41	0.3	553	0.05%
2018/12/17	3	10.25	0	0.00	10.40	3	484	0.62%
2018/12/14	0	0.00	0.3	10.00	10.00	-0.3	459	-0.07%
2018/11/08	0.3	8.81	0	0.00	8.87	0.3	566	0.05%
2018/10/11	0.1	9.68	0	0.00	9.68	0.1	839	0.01%
2018/10/08	0	0.00	1	10.90	10.95	-1	991	-0.10%
2018/10/05	0	0.00	1	10.95	10.80	-1	1,014	-0.10%
2018/08/30	0	0.00	2	12.30	12.35	-2	1,371	-0.15%
2018/08/21	5	12.35	0	0.00	12.30	5	2,321	0.22%
2018/07/20	0	0.00	5	13.80	13.80	-5	2,530	-0.20%
2018/07/17	5	14.15	5	14.00	14.00	0	2,504	0.00%
2018/07/16	2	14.25	0	0.00	14.60	2	2,467	0.08%
2018/07/12	5	12.45	0	0.00	12.25	5	2,322	0.22%
2018/07/09	0	0.00	5	12.15	12.45	-5	2,343	-0.21%
2018/06/26	0	0.00	2	12.95	13.05	-2	2,357	-0.08%
2018/06/21	0	0.00	1	13.65	13.60	-1	2,346	-0.04%
2018/06/20	1	13.45	0	0.00	13.60	1	2,352	0.04%
2018/06/07	0	0.00	4	14.90	14.80	-4	2,186	-0.18%
2018/06/05	4	14.40	0	0.00	14.70	4	2,088	0.19%
2018/06/04	4	14.80	1	14.75	14.70	3	2,062	0.15%
2018/05/31	0.2	14.60	12	14.73	14.70	-11.8	1,961	-0.60%
2018/05/30	9	15.24	5	15.55	15.35	4	1,847	0.22%
2018/05/29	15	15.04	3	15.08	15.70	12	1,679	0.71%
2018/05/02	0	0.00	1	10.85	10.85	-1	1,348	-0.07%
2018/04/18	0	0.00	1	11.60	11.65	-1	1,756	-0.06%
2018/03/27	0	0.00	1	12.25	12.35	-1	2,841	-0.04%
2018/03/06	0	0.00	1	13.25	13.15	-1	3,052	-0.03%
2018/03/05	0	0.00	10	13.08	13.05	-10	3,113	-0.32%
2018/02/23	1	13.80	0	0.00	13.75	1	3,459	0.03%
2018/02/21	5	13.45	0	0.00	13.60	5	3,549	0.14%
2018/02/06	3	13.92	0	0.00	13.60	3	3,657	0.08%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/01	2	15.55	0	0.00	15.55	2	3,837	0.05%
2018/01/29	0	0.00	1	15.80	16.15	-1	3,953	-0.03%
2018/01/25	1	15.50	0	0.00	15.30	1	3,954	0.03%
2018/01/23	0	0.00	17	15.85	15.85	-17	4,214	-0.40%
2018/01/22	0	0.00	2	15.85	15.90	-2	4,257	-0.05%
2018/01/17	0	0.00	2	15.85	15.75	-2	4,940	-0.04%
2018/01/15	0	0.00	2	15.40	15.40	-2	4,882	-0.04%
2018/01/05	1	16.30	2	16.25	16.10	-1	5,345	-0.02%
2018/01/04	2	16.75	3	16.70	16.80	-1	5,258	-0.02%