鈺創 (5351)-第一金-忠孝券商分點個股進出

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
47.45
漲跌
▼0.10
漲幅
-0.21%
成交量
2,247張
產業
上櫃半導體類股
842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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	0	47.60	0	47.76	47.45	0	6,198	0.00%
2024/04/25	0	48.00	0	0.00	47.55	0	6,268	0.00%
2024/04/24	0	48.30	0	0.00	48.20	0	6,378	0.00%
2024/04/23	0	47.26	5	47.20	47.00	-5	6,497	-0.08%
2024/04/19	1	47.10	0	0.00	45.50	1	7,481	0.01%
2024/04/18	1	47.55	0	0.00	48.20	1	7,501	0.01%
2024/04/16	10	48.60	0	0.00	47.60	10	7,773	0.13%
2024/04/12	5	55.10	5	54.04	53.00	0	7,663	0.00%
2024/04/10	1	52.90	0	0.00	52.50	1	7,296	0.01%
2024/04/08	0	0.00	2	51.95	51.80	-2	7,232	-0.03%
2024/04/02	0	0.00	3	52.73	52.80	-3	7,671	-0.04%
2024/04/01	3	53.33	8	52.95	52.90	-5	7,783	-0.06%
2024/03/28	0	0.00	2	51.20	50.90	-2	7,748	-0.03%
2024/03/27	0	0.00	25	52.62	52.00	-25	7,800	-0.32%
2024/03/26	25	51.90	7	52.19	52.00	18	7,791	0.23%
2024/03/25	0	0.00	6	51.50	51.70	-6	7,732	-0.08%
2024/03/22	0	0.00	1	51.30	50.40	-1	7,963	-0.01%
2024/03/20	0	48.75	0	0.00	50.20	0	8,284	0.00%
2024/03/19	1	48.45	0	0.00	48.60	1	8,636	0.01%
2024/03/18	0	48.50	0	0.00	48.60	0	8,724	0.00%
2024/03/15	1	48.55	0	0.00	48.45	1	8,966	0.01%
2024/03/13	2	49.55	0	0.00	49.05	2	10,178	0.02%
2024/03/12	0	0.00	1	51.00	51.00	-1	10,233	-0.01%
2024/03/11	0	0.00	3	50.13	51.00	-3	10,345	-0.03%
2024/03/08	2	49.35	2	50.20	49.00	0	10,442	0.00%
2024/03/07	6	49.96	1	51.30	49.50	5	10,625	0.05%
2024/03/06	2	51.00	0	0.00	50.60	2	10,930	0.02%
2024/03/05	1	51.50	2	51.60	51.40	-1	11,163	-0.01%
2024/03/04	9	53.32	2	54.30	52.70	7	11,588	0.06%
2024/03/01	3	53.97	12	53.82	52.80	-9	12,189	-0.07%
2024/02/29	1	54.00	10	54.64	53.80	-9	12,476	-0.07%
2024/02/27	3	53.10	8	54.43	54.00	-5	13,345	-0.04%
2024/02/26	5	52.72	9.2	53.28	53.50	-4.2	14,202	-0.03%
2024/02/23	3	52.00	4.5	52.42	51.30	-1.5	14,639	-0.01%
2024/02/21	1	52.50	1	52.60	52.30	0	15,791	0.00%
2024/02/20	2	52.00	6	52.70	52.60	-4	15,766	-0.03%
2024/02/16	10	50.99	16	49.72	50.80	-6	15,717	-0.04%
2024/02/15	9	48.56	10	48.64	48.55	-1	15,673	-0.01%
2024/02/05	5	48.28	15.5	48.52	48.00	-10.5	15,706	-0.07%
2024/02/02	5	50.80	10	50.96	50.30	-5	15,581	-0.03%
2024/02/01	1	50.70	6	51.05	50.80	-5	15,532	-0.03%
2024/01/31	3	51.27	59	51.24	51.20	-56	15,580	-0.36%
2024/01/30	3.2	51.48	0	0.00	51.30	3.2	15,725	0.02%
2024/01/29	0.5	52.00	7	51.84	51.90	-6.5	15,783	-0.04%
2024/01/26	2	51.30	1	52.10	51.30	1	15,783	0.01%
2024/01/25	23.3	52.45	0	0.00	51.50	23.3	15,778	0.15%
2024/01/24	13.8	53.25	3	53.47	52.60	10.8	15,725	0.07%
2024/01/23	15.5	54.13	3	53.80	53.70	12.5	15,682	0.08%
2024/01/22	2	53.20	3	53.33	54.20	-1	15,614	-0.01%
2024/01/19	2	52.90	2	52.30	52.20	0	15,520	0.00%
2024/01/18	3	52.80	0	0.00	52.40	3	15,507	0.02%
2024/01/17	7	53.14	10	52.82	53.50	-3	15,608	-0.02%
2024/01/16	12	54.43	12	54.94	54.30	0	15,416	0.00%
2024/01/15	71	55.32	13	55.71	57.20	58	14,896	0.39%
2024/01/12	13	52.76	1	53.10	52.90	12	14,331	0.08%
2024/01/11	5	53.56	5	53.58	53.20	0	14,254	0.00%
2024/01/10	4	52.25	0	0.00	52.00	4	14,077	0.03%
2024/01/08	2	52.50	1	52.30	51.60	1	13,983	0.01%
2024/01/05	0	0.00	2	51.30	51.70	-2	13,948	-0.01%
2024/01/04	2	50.80	2	50.80	50.60	0	13,983	0.00%
2024/01/03	0	0.00	1	51.80	51.20	-1	14,039	-0.01%
2024/01/02	1	52.70	0	0.00	52.50	1	14,051	0.01%
2023/12/29	5	54.00	2.1	53.89	54.00	2.9	13,970	0.02%
2023/12/28	9	54.29	8.4	53.85	53.80	0.6	13,852	0.00%
2023/12/26	2	52.30	1	51.90	51.60	1	13,390	0.01%
2023/12/22	0	0.00	1	51.60	51.10	-1	13,230	-0.01%
2023/12/21	0	0.00	1	51.10	50.70	-1	13,182	-0.01%
2023/12/20	3	51.27	0	0.00	51.00	3	13,115	0.02%
2023/12/19	3	51.57	0	0.00	51.00	3	13,050	0.02%
2023/12/18	2.2	52.68	2	53.45	53.50	0.2	12,753	0.00%
2023/12/15	5	53.02	1	53.30	52.50	4	12,512	0.03%
2023/12/14	6	55.17	13	53.91	53.20	-7	12,311	-0.06%
2023/12/12	1	54.80	1	54.50	53.30	0	11,899	0.00%
2023/12/11	19	54.88	20	54.64	53.90	-1	11,702	-0.01%
2023/12/08	13.5	53.60	16.2	51.61	53.80	-2.7	11,084	-0.02%
2023/12/07	0	0.00	1	50.01	49.80	-1	10,438	-0.01%
2023/12/06	0	0.00	1	50.50	51.00	-1	10,354	-0.01%
2023/12/05	2	50.20	2	50.40	50.00	0	10,287	0.00%
2023/12/04	11	51.35	7.1	51.21	51.10	3.9	10,257	0.04%
2023/12/01	26	53.93	21	53.03	52.80	5	10,127	0.05%
2023/11/30	0	0.00	4	53.40	53.10	-4	9,951	-0.04%
2023/11/29	23	52.81	17	52.79	53.80	6	9,716	0.06%
2023/11/28	16	52.32	208	52.27	52.60	-192	9,245	-2.08%	大賣/鉅額交易
2023/11/27	21	52.43	7.1	50.95	50.40	13.9	8,622	0.16%
2023/11/24	81.5	53.91	60.4	54.61	53.50	21.1	8,249	0.26%
2023/11/22	12.5	49.59	12.1	49.92	50.20	0.4	5,951	0.01%
2023/11/21	14	50.21	10.1	49.64	48.20	3.9	5,352	0.07%
2023/11/20	2	46.08	11.1	47.67	47.95	-9.1	4,382	-0.21%
2023/11/16	1	43.85	3	44.22	43.50	-2	3,995	-0.05%
2023/11/15	17	45.06	16	44.08	43.95	1	3,944	0.03%
2023/11/14	1	43.55	0	0.00	43.95	1	3,733	0.03%
2023/11/13	1	43.65	2	43.28	44.00	-1	3,665	-0.03%
2023/11/10	2	42.90	2	43.15	42.45	0	3,600	0.00%
2023/11/09	2	42.65	1	43.05	42.60	1	3,570	0.03%
2023/11/08	1	42.70	0	0.00	42.90	1	3,588	0.03%
2023/11/07	26	44.08	23	43.76	43.95	3	3,510	0.09%
2023/11/06	2	43.33	6	43.25	43.60	-4	3,345	-0.12%
2023/11/03	1	41.70	1	42.70	41.70	0	3,265	0.00%
2023/11/01	0	0.00	1	42.00	41.40	-1	3,258	-0.03%
2023/10/31	2	41.03	0	0.00	40.80	2	3,246	0.06%
2023/10/30	0	0.00	2	42.80	42.30	-2	3,253	-0.06%
2023/10/25	1	43.40	3.1	43.15	43.85	-2.1	3,251	-0.07%
2023/10/24	1.9	41.24	0	0.00	41.10	1.9	3,342	0.06%
2023/10/20	2	40.68	1	41.20	41.25	1	3,501	0.03%
2023/10/18	2	42.40	0	0.00	42.20	2	3,518	0.06%
2023/10/17	1	43.05	1	42.50	42.30	0	3,517	0.00%
2023/10/13	0	0.00	2	43.77	43.15	-2	3,695	-0.05%
2023/10/12	0	0.00	3	43.85	43.75	-3	3,758	-0.08%
2023/10/06	1	42.80	0.1	43.40	43.45	0.9	3,671	0.02%
2023/10/05	0	0.00	1	42.00	41.35	-1	3,598	-0.03%
2023/10/03	1	42.20	4	42.78	42.05	-3	3,598	-0.08%
2023/09/26	2	40.63	0	0.00	40.00	2	3,531	0.06%
2023/09/22	1	42.05	0	0.00	42.00	1	3,505	0.03%
2023/09/21	1	41.75	0	0.00	41.90	1	3,526	0.03%
2023/09/20	0	42.57	0	0.00	42.40	0	3,521	0.00%
2023/09/19	0	0.00	1	43.35	42.65	-1	3,549	-0.03%
2023/09/15	0	0.00	3	43.97	43.95	-3	3,572	-0.08%
2023/09/14	0	0.00	1	43.40	43.25	-1	3,515	-0.03%
2023/09/12	0	0.00	5	42.05	42.00	-5	3,582	-0.14%
2023/09/11	2	42.30	3	42.03	41.80	-1	3,617	-0.03%
2023/09/08	4	42.66	2	42.65	42.35	2	3,684	0.05%
2023/09/07	5	44.55	15	44.39	44.10	-10	3,710	-0.27%
2023/09/06	2	43.18	8	44.19	43.50	-6	3,614	-0.17%
2023/09/05	1	43.85	3	44.25	43.40	-2	3,523	-0.06%
2023/09/04	0	0.00	2	42.43	42.40	-2	3,340	-0.06%
2023/08/31	1	42.65	0.1	42.00	41.35	0.9	3,266	0.03%
2023/08/30	0	0.00	1	40.90	40.70	-1	3,207	-0.03%
2023/08/24	2	38.95	0	0.00	38.95	2	3,530	0.06%
2023/08/16	0	0.00	1	39.30	39.70	-1	3,749	-0.03%
2023/08/14	1	38.10	0	38.35	38.20	1	3,789	0.03%
2023/08/11	1	40.60	1	40.30	40.25	0	3,911	0.00%
2023/08/10	1	40.15	0	0.00	40.25	1	3,960	0.03%
2023/08/09	7	40.84	1	41.35	40.90	6	3,957	0.15%
2023/08/08	3	42.05	0	41.65	41.60	3	3,959	0.08%
2023/08/07	2	41.05	1	41.60	41.95	1	3,956	0.03%
2023/08/04	1	41.00	0	0.00	40.90	1	3,960	0.03%
2023/08/01	2	42.55	0	0.00	42.25	2	3,964	0.05%
2023/07/31	0	0.00	6	43.86	42.65	-6	3,998	-0.15%
2023/07/28	2	44.10	0	0.00	44.00	2	3,989	0.05%
2023/07/27	23	45.12	11	45.03	45.00	12	3,924	0.31%
2023/07/26	2	42.93	3	43.42	43.70	-1	3,610	-0.03%
2023/07/25	9	43.92	14	43.69	42.60	-5	3,529	-0.14%
2023/07/24	0	0.00	0.9	43.05	43.25	-0.9	3,515	-0.03%
2023/07/20	0	0.00	0.3	43.70	43.35	-0.3	3,532	-0.01%
2023/07/19	3.3	43.53	2	43.00	43.20	1.3	3,479	0.04%
2023/07/18	0.1	41.70	0	0.00	41.50	0.1	3,366	0.00%
2023/07/17	5	42.50	0	0.00	42.10	5	3,377	0.15%
2023/07/13	1	41.15	0	0.00	40.60	1	3,311	0.03%
2023/07/10	2	40.95	0	0.00	40.60	2	3,564	0.06%
2023/07/06	1	41.65	2	41.90	41.80	-1	3,989	-0.03%
2023/07/05	0	0.00	1	42.25	42.00	-1	4,029	-0.02%
2023/07/04	3	42.10	3.9	41.92	41.90	-0.9	4,106	-0.02%
2023/06/29	0	0.00	2	42.58	42.15	-2	4,523	-0.04%
2023/06/27	0.2	42.15	0	42.20	41.65	0.2	4,594	0.00%
2023/06/20	1	44.70	0.6	44.70	44.55	0.4	5,025	0.01%
2023/06/19	8	45.51	6	45.70	44.45	2	5,051	0.04%
2023/06/16	1	46.00	5	45.40	45.60	-4	5,065	-0.08%
2023/06/15	0	0.00	1	45.10	45.50	-1	5,010	-0.02%
2023/06/14	7	45.59	1	45.95	45.45	6	4,990	0.12%
2023/06/13	3	45.10	1	44.40	44.95	2	4,966	0.04%
2023/06/12	1	43.35	0	0.00	43.40	1	4,893	0.02%
2023/06/08	2	43.25	0	0.00	43.20	2	4,968	0.04%
2023/06/07	0.4	43.94	1.2	43.87	44.20	-0.8	5,035	-0.02%
2023/06/06	0.1	44.30	5	44.00	43.40	-4.9	5,144	-0.10%
2023/06/05	0.3	44.34	8.1	44.77	44.55	-7.9	5,204	-0.15%
2023/06/02	2	43.88	5	44.06	43.75	-3	5,230	-0.06%
2023/06/01	9	44.39	6	44.58	44.15	3	5,248	0.06%
2023/05/31	18	45.83	13	45.92	45.30	5	5,333	0.09%
2023/05/30	0	0.00	19	43.60	43.90	-19	5,180	-0.37%
2023/05/29	6	44.17	7	43.74	44.30	-1	5,156	-0.02%
2023/05/26	0	0.00	2	43.08	42.30	-2	5,175	-0.04%
2023/05/25	1	43.55	1	43.85	42.95	0	5,220	0.00%
2023/05/23	3	42.83	14	43.35	43.15	-11	5,274	-0.21%
2023/05/22	2	42.45	0	0.00	42.70	2	5,305	0.04%
2023/05/18	2.1	42.79	1	42.60	42.35	1.1	5,411	0.02%
2023/05/17	1	42.90	21	42.84	42.70	-20	5,412	-0.37%
2023/05/12	0	0.00	1	40.10	40.95	-1	5,382	-0.02%
2023/05/11	1	40.65	0	0.00	39.80	1	5,460	0.02%
2023/05/10	0	0.00	1	40.00	40.55	-1	5,578	-0.02%
2023/05/08	0	0.00	1	41.25	40.75	-1	5,775	-0.02%
2023/05/05	3	40.75	0	0.00	40.55	3	6,488	0.05%
2023/05/04	5	41.18	0	0.00	41.00	5	6,814	0.07%
2023/05/03	2	42.25	0	0.00	42.05	2	6,917	0.03%
2023/05/02	1	43.40	0	0.00	43.25	1	7,043	0.01%
2023/04/28	10	43.10	1	43.05	43.05	9	7,117	0.13%
2023/04/26	0	41.30	0	0.00	41.40	0	7,073	0.00%
2023/04/25	2	42.83	0	0.00	41.55	2	7,110	0.03%
2023/04/24	1	43.65	0	0.00	43.55	1	7,090	0.01%
2023/04/20	1	46.35	1	45.80	45.55	0	7,194	0.00%
2023/04/19	9	46.35	1	46.20	46.25	8	7,245	0.11%
2023/04/18	2	47.00	0	0.00	46.25	2	7,313	0.03%
2023/04/17	2	46.78	1	46.65	46.55	1	7,442	0.01%
2023/04/14	1	46.75	1	47.65	46.75	0	7,485	0.00%
2023/04/13	9	48.12	5	48.56	47.15	4	7,464	0.05%
2023/04/12	8	48.46	6	49.27	49.45	2	7,295	0.03%
2023/04/11	4	48.10	7	48.35	48.40	-3	7,151	-0.04%
2023/04/10	0	0.00	1	47.60	46.45	-1	7,133	-0.01%
2023/04/07	11	48.15	10	47.55	47.25	1	7,124	0.01%
2023/04/06	0	0.00	1	47.00	47.05	-1	7,073	-0.01%
2023/03/31	2	47.30	1	48.50	47.40	1	7,123	0.01%
2023/03/30	1	46.75	1	46.70	46.60	0	6,883	0.00%
2023/03/28	0	0.00	2	45.10	45.00	-2	6,792	-0.03%
2023/03/27	11	47.55	14	46.71	46.40	-3	6,758	-0.04%
2023/03/24	4	47.46	0	0.00	47.55	4	6,749	0.06%
2023/03/23	0	0.00	1	47.30	47.25	-1	6,585	-0.02%
2023/03/22	0	0.00	7	44.97	44.60	-7	6,383	-0.11%
2023/03/20	2	42.75	9	42.97	43.75	-7	6,379	-0.11%
2023/03/17	2	42.35	3	42.58	42.40	-1	6,415	-0.02%
2023/03/16	1	42.90	7	42.10	42.20	-6	6,449	-0.09%
2023/03/15	1	44.25	1	44.45	43.55	0	6,491	0.00%
2023/03/14	4	44.09	0	0.00	43.75	4	6,575	0.06%
2023/03/13	0	0.00	23	43.96	44.80	-23	6,666	-0.35%
2023/03/10	6	45.95	1	45.95	45.50	5	6,818	0.07%
2023/03/09	7	48.22	1	49.10	47.50	6	7,277	0.08%
2023/03/08	3	48.47	4	48.64	48.35	-1	7,514	-0.01%
2023/03/07	2	48.20	8	48.39	48.35	-6	7,530	-0.08%
2023/03/06	11	48.19	4	48.27	48.10	7	7,537	0.09%
2023/03/03	0	0.00	10	48.10	48.05	-10	7,607	-0.13%
2023/03/02	5	47.25	14	47.43	47.15	-9	7,653	-0.12%
2023/03/01	2	46.78	1	47.05	46.95	1	7,783	0.01%
2023/02/24	5	47.11	6	47.48	47.20	-1	8,332	-0.01%
2023/02/23	7	48.15	6	47.79	48.00	1	8,294	0.01%
2023/02/22	28	46.86	1	46.85	47.00	27	8,496	0.32%
2023/02/21	4	47.79	4	47.90	47.75	0	8,597	0.00%
2023/02/20	10	48.02	7	48.46	47.80	3	8,852	0.03%
2023/02/17	2	47.05	15	47.75	47.75	-13	8,914	-0.15%
2023/02/16	0	0.00	13	46.92	47.70	-13	8,979	-0.14%
2023/02/15	4	46.11	0	0.00	45.85	4	9,173	0.04%
2023/02/14	9	46.81	13.2	46.73	46.40	-4.2	9,329	-0.05%
2023/02/13	10	45.76	6	45.88	45.65	4	9,510	0.04%
2023/02/10	2	47.05	2.1	47.60	46.25	-0.1	10,012	0.00%
2023/02/09	16	47.84	15	47.94	47.40	1	10,143	0.01%
2023/02/08	17	48.74	10	48.80	48.25	7	10,137	0.07%
2023/02/07	5	47.66	1	47.95	48.05	4	10,081	0.04%
2023/02/06	11	47.67	1	48.00	48.00	10	10,100	0.10%
2023/02/03	42	47.98	64	48.86	48.00	-22	10,088	-0.22%
2023/02/02	32	46.65	38	46.98	46.95	-6	9,773	-0.06%
2023/02/01	11	45.03	1	44.65	44.85	10	9,861	0.10%
2023/01/31	10	43.72	10.1	44.27	45.10	-0.1	10,004	0.00%
2023/01/30	3	43.45	21	43.42	43.55	-18	9,899	-0.18%
2023/01/17	2	41.60	2	41.65	41.55	0	9,854	0.00%
2023/01/16	11	41.95	0	0.00	41.60	11	9,901	0.11%
2023/01/13	12	42.75	5	43.20	42.15	7	9,912	0.07%
2023/01/12	6	43.18	1	43.05	42.65	5	9,879	0.05%
2023/01/11	5	43.19	3	43.35	43.40	2	9,875	0.02%
2023/01/10	10	43.63	15	43.75	43.20	-5	9,870	-0.05%
2023/01/09	14	43.27	6	43.33	43.10	8	9,794	0.08%
2023/01/06	6	42.63	3	42.98	42.75	3	9,753	0.03%
2023/01/05	6	42.15	10	42.74	42.80	-4	9,746	-0.04%
2023/01/04	13	41.66	6	41.95	41.95	7	9,646	0.07%
2023/01/03	0	0.00	13	40.35	40.85	-13	9,627	-0.14%
2022/12/30	9	39.74	3	40.37	39.50	6	9,640	0.06%
2022/12/29	3	40.07	0	0.00	40.05	3	9,685	0.03%
2022/12/28	19	42.30	2	41.55	41.05	17	9,763	0.17%
2022/12/27	2	41.10	6	41.50	41.10	-4	9,651	-0.04%
2022/12/26	3	40.95	0	0.00	40.95	3	9,696	0.03%
2022/12/23	3	40.57	10	40.09	40.70	-7	9,735	-0.07%
2022/12/22	8	39.32	5	39.65	39.20	3	9,714	0.03%
2022/12/21	2	38.98	1	39.45	38.80	1	9,754	0.01%
2022/12/20	2	40.55	3	39.50	39.00	-1	9,774	-0.01%
2022/12/19	4	40.44	16	40.37	40.55	-12	9,824	-0.12%
2022/12/16	10	40.10	1	40.35	40.10	9	9,835	0.09%
2022/12/15	4	41.76	4	42.18	41.80	0	9,794	0.00%
2022/12/14	5	41.73	18	41.92	41.95	-13	9,811	-0.13%
2022/12/13	10	41.38	31	41.97	41.20	-21	9,820	-0.21%
2022/12/12	36	41.91	5	41.96	41.70	31	9,859	0.31%
2022/12/09	7	43.76	6	43.97	42.70	1	9,860	0.01%
2022/12/08	2	43.48	16	43.37	43.55	-14	9,829	-0.14%
2022/12/07	2	43.88	5	44.81	42.80	-3	9,854	-0.03%
2022/12/06	9	46.12	0	0.00	44.75	9	9,804	0.09%
2022/12/05	21	46.73	1	46.50	46.50	20	9,717	0.21%
2022/12/02	5	46.37	5	46.30	46.25	0	9,591	0.00%
2022/12/01	10	46.92	38	46.04	45.20	-28	9,427	-0.30%
2022/11/30	12	45.36	20	45.31	45.30	-8	8,980	-0.09%
2022/11/29	0	0.00	23	43.11	43.55	-23	8,727	-0.26%
2022/11/28	14	42.95	15	43.07	42.70	-1	8,702	-0.01%
2022/11/25	15	43.30	2	43.25	42.90	13	8,669	0.15%
2022/11/24	13	43.20	5	42.79	43.90	8	8,568	0.09%
2022/11/23	14	41.99	4	42.01	42.25	10	8,440	0.12%
2022/11/22	44	42.70	55	42.48	41.65	-11	8,306	-0.13%
2022/11/21	1	40.50	1	40.50	40.45	0	7,793	0.00%
2022/11/18	1.5	41.77	2	41.53	40.60	-0.5	7,794	-0.01%
2022/11/17	0	0.00	1	40.64	40.40	-1	7,570	-0.01%
2022/11/16	4	39.78	6	39.79	40.60	-2	7,472	-0.03%
2022/11/15	4	38.79	5	38.75	39.15	-1	7,217	-0.01%
2022/11/14	3	39.42	7	39.46	39.45	-4	7,152	-0.06%
2022/11/11	4	39.39	6	40.09	38.95	-2	7,086	-0.03%
2022/11/10	5	39.13	3	39.22	38.90	2	6,848	0.03%
2022/11/09	2	38.70	1	38.70	38.80	1	6,755	0.01%
2022/11/08	10	39.18	12	38.08	37.55	-2	6,709	-0.03%
2022/11/07	5	36.07	11	36.81	38.25	-6	6,292	-0.10%
2022/11/04	3	34.87	0	0.00	34.80	3	6,173	0.05%
2022/11/03	0	0.00	5	34.86	34.85	-5	6,121	-0.08%
2022/11/02	1	35.10	6	35.14	34.75	-5	6,078	-0.08%
2022/11/01	6	34.52	2	34.58	34.50	4	6,018	0.07%
2022/10/31	7	34.84	2	34.83	34.80	5	5,902	0.08%
2022/10/28	6	33.77	6	33.90	33.95	0	5,566	0.00%
2022/10/27	2	32.63	5	32.56	32.40	-3	5,176	-0.06%
2022/10/26	3	30.70	0	0.00	30.40	3	4,961	0.06%
2022/10/24	9	31.90	1	32.40	31.85	8	4,995	0.16%
2022/10/19	1	33.15	1	32.80	32.10	0	5,119	0.00%
2022/10/18	35	32.74	0	0.00	32.70	35	5,154	0.68%
2022/10/17	4	31.83	0	0.00	32.30	4	5,289	0.08%
2022/10/14	10	31.00	2	31.50	31.70	8	5,412	0.15%
2022/10/12	1	31.10	20	31.85	31.75	-19	5,457	-0.35%
2022/10/11	21	31.76	32	32.60	31.60	-11	5,475	-0.20%
2022/10/07	4	35.20	2	35.08	34.50	2	5,526	0.04%
2022/10/06	2	35.28	0	0.00	35.20	2	5,629	0.04%
2022/10/05	9	36.62	6	35.80	34.95	3	5,636	0.05%
2022/10/04	4	36.00	1	35.50	35.65	3	5,617	0.05%
2022/10/03	2	34.35	4	34.94	35.60	-2	5,559	-0.04%
2022/09/30	1	33.45	0	0.00	34.10	1	5,627	0.02%
2022/09/29	0	0.00	5	34.00	33.10	-5	5,738	-0.09%
2022/09/22	0	0.00	7	38.29	39.40	-7	6,308	-0.11%
2022/09/21	1	38.60	1	38.80	38.50	0	6,365	0.00%
2022/09/19	1	39.70	2	38.68	38.80	-1	6,824	-0.01%
2022/09/16	2	40.00	0	0.00	39.65	2	7,069	0.03%
2022/09/15	1	42.25	1	42.05	41.50	0	7,099	0.00%
2022/09/14	1	41.40	4	40.95	41.40	-3	7,206	-0.04%
2022/09/13	1	46.50	2	46.93	46.15	-1	7,262	-0.01%
2022/09/12	1	47.70	0	0.00	47.30	1	7,346	0.01%
2022/09/08	1	46.70	0	0.00	46.70	1	7,432	0.01%
2022/09/06	7	48.70	0	0.00	47.35	7	7,572	0.09%
2022/09/05	1	53.10	0	0.00	50.00	1	7,599	0.01%
2022/09/02	0	0.00	10	53.50	53.10	-10	7,636	-0.13%
2022/08/31	1	52.50	2	52.70	52.70	-1	7,630	-0.01%
2022/08/29	3	50.17	0	0.00	50.00	3	7,732	0.04%
2022/08/25	2	52.30	1	52.90	52.00	1	8,220	0.01%
2022/08/18	1	52.20	1	51.50	51.70	0	8,915	0.00%
2022/08/16	0	0.00	4	51.55	51.50	-4	9,326	-0.04%
2022/08/15	2	52.20	2	50.95	52.10	0	9,447	0.00%
2022/08/12	1	49.30	5	49.21	49.40	-4	9,588	-0.04%
2022/08/11	1	48.65	1	48.35	47.15	0	9,883	0.00%
2022/08/10	1	47.85	0	0.00	47.25	1	10,563	0.01%
2022/08/08	0	0.00	5	47.46	48.45	-5	11,091	-0.05%
2022/08/04	1	47.75	10	46.35	47.65	-9	11,322	-0.08%
2022/08/02	0	0.00	2	49.95	49.85	-2	11,556	-0.02%
2022/08/01	0	0.00	1	51.60	51.80	-1	11,645	-0.01%
2022/07/29	2	51.45	1	51.70	51.30	1	11,832	0.01%
2022/07/27	1	51.30	1	51.70	51.80	0	12,067	0.00%
2022/07/26	5	51.80	6	50.77	50.60	-1	12,082	-0.01%
2022/07/25	5	53.60	5	53.10	53.10	0	12,159	0.00%
2022/07/22	1	55.20	2	55.90	53.50	-1	12,203	-0.01%
2022/07/21	3	54.63	4	54.65	54.60	-1	12,211	-0.01%
2022/07/20	2	53.35	7	53.40	52.80	-5	12,141	-0.04%
2022/07/19	0	0.00	1	51.40	51.20	-1	12,121	-0.01%
2022/07/18	1	51.80	1	51.70	51.60	0	12,265	0.00%
2022/07/15	0	0.00	71	50.70	50.90	-71	12,369	-0.57%
2022/07/14	0	0.00	2	50.50	49.85	-2	12,392	-0.02%
2022/07/13	1	47.90	0	0.00	47.30	1	12,370	0.01%
2022/07/12	2	47.25	1	46.85	46.40	1	12,471	0.01%
2022/07/11	2	49.90	0	0.00	49.55	2	12,595	0.02%
2022/07/08	2	50.70	4	51.20	50.20	-2	12,660	-0.02%
2022/07/07	0	0.00	6	49.70	49.85	-6	12,593	-0.05%
2022/07/06	46	50.04	4	48.18	47.05	42	12,540	0.33%
2022/07/05	2	49.50	1	50.40	49.85	1	12,587	0.01%
2022/07/04	3	49.20	1	49.10	48.70	2	12,456	0.02%
2022/07/01	3	51.80	7	51.14	49.50	-4	12,473	-0.03%
2022/06/29	56	57.51	2	57.50	57.90	54	12,205	0.44%
2022/06/28	35	59.46	1	61.30	59.30	34	12,197	0.28%
2022/06/27	11	62.20	64	62.37	61.60	-53	12,393	-0.43%
2022/06/24	3	59.87	55	59.74	59.30	-52	12,246	-0.42%
2022/06/23	0	0.00	4	56.70	55.80	-4	12,032	-0.03%
2022/06/22	2	57.40	0	0.00	56.30	2	12,226	0.02%
2022/06/21	0	0.00	1	57.60	59.70	-1	12,337	-0.01%
2022/06/20	4	60.03	1	62.30	57.80	3	12,706	0.02%
2022/06/17	10	60.50	0	0.00	62.90	10	12,700	0.08%
2022/06/16	12	62.77	11	63.89	62.00	1	12,794	0.01%
2022/06/15	20	64.03	0	0.00	63.90	20	12,834	0.16%
2022/06/14	3	64.80	0	0.00	64.60	3	13,111	0.02%
2022/06/13	6	63.78	4	64.20	63.80	2	13,131	0.02%
2022/06/08	0	0.00	1	69.90	69.10	-1	13,355	-0.01%
2022/06/07	1	68.10	1	68.30	68.40	0	13,423	0.00%
2022/06/02	2	71.80	20	71.86	70.40	-18	13,962	-0.13%
2022/06/01	35	69.98	1	69.80	69.30	34	13,802	0.25%
2022/05/31	4	70.03	5	69.66	68.90	-1	14,118	-0.01%
2022/05/30	6	68.98	4	68.83	68.60	2	14,668	0.01%
2022/05/27	2	68.45	0	0.00	68.30	2	14,961	0.01%
2022/05/26	0	0.00	1	67.10	66.60	-1	14,941	-0.01%
2022/05/25	1	67.50	3	67.43	67.80	-2	15,077	-0.01%
2022/05/24	37	68.50	36	67.77	65.80	1	15,192	0.01%
2022/05/23	0	0.00	2	68.70	68.00	-2	15,277	-0.01%
2022/05/20	1	68.00	0	0.00	68.10	1	15,435	0.01%
2022/05/19	10	67.69	11	67.54	70.00	-1	15,942	-0.01%
2022/05/18	28	69.71	26	68.70	67.20	2	16,525	0.01%
2022/05/17	18	65.64	17	65.10	68.30	1	16,955	0.01%
2022/05/16	1	64.30	1	62.80	62.10	0	16,809	0.00%
2022/05/13	0	0.00	5	62.00	61.90	-5	16,839	-0.03%
2022/05/11	8	60.11	1	60.60	59.90	7	17,012	0.04%
2022/05/10	0	0.00	1	63.00	62.00	-1	17,418	-0.01%
2022/05/09	1	62.80	0	0.00	62.70	1	17,530	0.01%
2022/05/06	1	66.50	1	66.80	66.80	0	17,569	0.00%
2022/05/05	12	66.21	18	66.97	67.90	-6	17,534	-0.03%
2022/05/04	0	0.00	1	63.40	63.00	-1	17,352	-0.01%
2022/05/03	1	62.60	0	0.00	63.70	1	17,458	0.01%
2022/04/29	0	0.00	1	62.50	61.80	-1	17,637	-0.01%
2022/04/28	1	62.40	5	60.32	60.60	-4	17,631	-0.02%
2022/04/27	6	58.27	3	61.10	60.70	3	17,644	0.02%
2022/04/25	1	63.00	4	64.00	64.10	-3	17,601	-0.02%
2022/04/22	4	67.83	1	68.00	67.20	3	17,733	0.02%
2022/04/21	21	67.79	19	69.77	70.00	2	17,835	0.01%
2022/04/20	7	64.59	1	65.80	66.10	6	17,915	0.03%
2022/04/19	3	66.80	2	64.50	64.40	1	18,028	0.01%
2022/04/18	4	65.15	3	64.40	66.00	1	18,329	0.01%
2022/04/15	5	66.62	3	66.83	65.50	2	18,381	0.01%
2022/04/14	15	72.11	18	70.94	70.30	-3	18,490	-0.02%
2022/04/13	1	72.10	1	72.00	72.00	0	18,664	0.00%
2022/04/12	7	70.69	5	70.28	71.10	2	18,955	0.01%
2022/04/11	8	71.60	1	71.20	70.60	7	19,130	0.04%
2022/04/08	7	75.64	0	0.00	74.90	7	19,137	0.04%
2022/04/07	8	76.41	19	77.25	74.60	-11	19,217	-0.06%
2022/04/06	5	79.60	0	0.00	79.50	5	19,293	0.03%
2022/03/31	1	80.60	0	0.00	80.50	1	19,790	0.01%
2022/03/30	17	84.88	2	83.60	83.00	15	20,213	0.07%
2022/03/29	10	82.74	16	83.84	83.50	-6	20,437	-0.03%
2022/03/28	0	0.00	3	80.37	81.60	-3	21,423	-0.01%
2022/03/25	6	83.47	20	82.33	80.90	-14	22,329	-0.06%
2022/03/24	6	83.33	5	83.22	84.00	1	23,498	0.00%
2022/03/23	20	83.50	19	83.71	83.00	1	24,950	0.00%
2022/03/22	9	79.59	5	78.50	80.30	4	26,654	0.02%
2022/03/21	7	79.57	9	80.42	79.40	-2	28,217	-0.01%
2022/03/18	11	78.95	4	78.25	78.90	7	28,579	0.02%
2022/03/17	4	77.73	10	78.58	78.80	-6	28,921	-0.02%
2022/03/16	3	73.80	1	74.10	73.70	2	29,336	0.01%
2022/03/15	4	74.65	11.1	74.84	73.40	-7.1	31,129	-0.02%
2022/03/14	2	77.00	1	78.00	77.70	1	31,368	0.00%
2022/03/11	4	78.25	3	77.57	77.60	1	31,698	0.00%
2022/03/10	3	79.07	6	79.38	78.60	-3	31,936	-0.01%
2022/03/09	11	76.21	7	76.39	76.50	4	32,439	0.01%
2022/03/08	8	75.31	11	76.32	74.00	-3	32,770	-0.01%
2022/03/07	15	80.38	3	80.80	79.40	12	32,888	0.04%
2022/03/04	20	86.82	7.2	87.03	85.10	12.8	33,745	0.04%
2022/03/03	51	87.44	34	88.80	85.90	17	33,963	0.05%
2022/03/02	6	82.63	20	83.40	85.40	-14	33,910	-0.04%
2022/03/01	0	0.00	1	81.20	82.20	-1	34,540	0.00%
2022/02/25	14	79.79	17	81.19	78.80	-3	35,296	-0.01%
2022/02/24	20	80.20	17.1	79.50	77.60	2.9	35,937	0.01%
2022/02/23	9	82.72	18	82.83	83.10	-9	35,821	-0.03%
2022/02/22	7	82.31	6	82.37	80.80	1	35,758	0.00%
2022/02/21	42	88.32	16	88.60	85.00	26	35,579	0.07%
2022/02/18	31	86.46	55	87.07	87.90	-24	34,946	-0.07%
2022/02/17	38	83.52	46.3	84.06	84.40	-8.3	34,383	-0.02%
2022/02/16	2	80.60	6.4	81.56	81.90	-4.4	33,448	-0.01%
2022/02/15	12	76.20	9	76.41	74.50	3	33,416	0.01%
2022/02/14	17	77.65	40.3	76.77	76.50	-23.3	33,624	-0.07%
2022/02/11	25.5	80.77	28	81.09	80.80	-2.6	33,718	-0.01%
2022/02/10	27	80.93	32.2	81.45	81.60	-5.2	33,827	-0.02%
2022/02/09	8	77.43	8	77.76	77.80	0	33,619	0.00%
2022/02/08	1	75.20	0	0.00	76.00	1	33,705	0.00%
2022/02/07	1	70.90	4	73.00	73.00	-3	36,036	-0.01%
2022/01/26	28	71.55	2	71.55	70.80	26	38,056	0.07%
2022/01/25	3	72.93	0.2	71.13	70.70	2.8	39,434	0.01%
2022/01/24	12.1	71.30	4	73.70	73.90	8.1	39,393	0.02%
2022/01/21	20	75.17	0.6	75.20	74.30	19.4	40,412	0.05%
2022/01/20	6	78.55	4	78.38	78.10	2	41,216	0.00%
2022/01/18	2	79.55	6	79.68	78.50	-4	44,432	-0.01%
2022/01/17	4	79.30	1	79.30	79.50	3	45,506	0.01%
2022/01/14	34.1	76.10	12	76.21	76.90	22.1	46,498	0.05%
2022/01/13	14	77.01	3.2	76.88	76.70	10.8	48,107	0.02%
2022/01/12	4.3	78.98	12.5	78.84	78.30	-8.2	48,652	-0.02%
2022/01/11	23	77.81	9	77.49	77.50	14	48,746	0.03%
2022/01/10	6	81.95	3	82.10	81.30	3	48,443	0.01%
2022/01/07	26.1	81.70	9	83.68	81.30	17.1	48,328	0.04%
2022/01/06	5	84.80	9	84.68	86.00	-4	48,177	-0.01%
2022/01/05	27.1	85.64	17	85.62	84.40	10.1	48,157	0.02%
2022/01/04	26.6	90.10	15	90.32	88.10	11.6	48,013	0.02%
2022/01/03	12	91.83	2	91.10	91.90	10	48,235	0.02%
2021/12/30	6	90.58	4	90.65	90.40	2	48,191	0.00%
2021/12/29	1	90.30	4.9	90.86	91.50	-3.9	48,315	-0.01%
2021/12/28	25	90.95	6	90.80	90.60	19	48,344	0.04%
2021/12/27	7	92.59	8	92.88	92.10	-1	48,372	0.00%
2021/12/24	72	93.73	36	92.43	92.40	36	48,445	0.07%
2021/12/23	15	93.09	41	93.67	93.20	-26	48,136	-0.05%
2021/12/22	63	95.44	26	96.77	93.20	37	47,821	0.08%
2021/12/21	21	95.17	21	95.25	94.50	0	46,950	0.00%
2021/12/20	69.1	94.52	76	94.08	92.20	-6.9	46,584	-0.01%
2021/12/17	147	94.26	52	94.33	91.90	95	45,674	0.21%	大買/
2021/12/16	67.2	93.89	91.5	97.14	99.90	-24.3	44,484	-0.05%
2021/12/15	26	86.87	47	88.80	90.90	-21	42,683	-0.05%
2021/12/14	17	82.14	36	83.20	83.30	-19	41,401	-0.05%
2021/12/13	25.2	82.99	8	83.38	82.20	17.2	41,340	0.04%
2021/12/10	40.2	86.69	26	87.25	85.10	14.2	40,959	0.03%
2021/12/09	63	89.32	71	90.14	87.90	-8	40,319	-0.02%
2021/12/08	21	85.71	8	86.55	84.50	13	38,530	0.03%
2021/12/07	39	88.35	42	86.63	85.00	-3	38,521	-0.01%
2021/12/06	9	85.72	41	86.19	86.30	-32	38,274	-0.08%
2021/12/03	25	88.00	81	88.15	87.60	-56	38,237	-0.15%
2021/12/02	56	87.73	47	86.01	84.20	9	38,006	0.02%
2021/12/01	18	88.51	7	88.87	90.00	11	37,940	0.03%
2021/11/30	120	89.82	85	90.52	87.30	35	38,752	0.09%	大買/
2021/11/29	41	83.37	23.2	82.91	85.50	17.8	39,393	0.05%
2021/11/26	30	84.05	31	84.04	83.60	-1	39,293	0.00%
2021/11/25	53	91.14	12	90.11	86.60	41	38,770	0.11%
2021/11/24	30	88.48	29	88.66	87.50	1	37,925	0.00%
2021/11/23	109	94.48	73	92.44	90.90	36	37,256	0.10%	大買/
2021/11/22	4	99.45	15	101.87	101.00	-11	36,538	-0.03%
2021/11/19	55	99.67	6	96.33	97.80	49	36,553	0.13%
2021/11/18	4.1	93.20	4	95.45	91.50	0.1	36,690	0.00%
2021/11/17	4	89.55	1.1	91.12	90.10	2.9	36,818	0.01%
2021/11/16	3.2	89.38	10	89.40	90.00	-6.8	36,964	-0.02%
2021/11/15	7.4	80.95	1	81.50	82.00	6.4	37,188	0.02%
2021/11/12	17	78.06	3	79.80	81.50	14	37,436	0.04%
2021/11/11	22	76.70	15.5	76.01	76.20	6.5	37,598	0.02%
2021/11/10	1	80.50	1	82.60	82.50	0	37,702	0.00%
2021/11/09	23.3	81.05	2.2	80.85	80.50	21.1	37,964	0.06%
2021/11/08	7	77.63	64.1	79.71	82.50	-57.1	37,930	-0.15%
2021/11/05	22.1	72.76	18	73.63	75.80	4.1	38,188	0.01%
2021/11/04	110.2	77.39	64	77.86	75.00	46.2	38,440	0.12%	大買/
2021/11/03	40.2	71.59	37	71.93	77.80	3.2	36,561	0.01%
2021/11/02	28	71.25	25	70.56	71.80	3	34,760	0.01%
2021/11/01	2	65.30	1	65.30	65.30	1	33,725	0.00%
2021/10/29	17	58.29	54	58.47	59.40	-37	34,515	-0.11%
2021/10/28	20	54.55	55	55.20	54.00	-35	33,702	-0.10%
2021/10/27	73	54.62	42	54.95	54.80	31	33,550	0.09%
2021/10/26	42	53.23	63	54.50	53.30	-21	33,331	-0.06%
2021/10/25	56	51.47	84.1	52.06	51.90	-28.1	32,523	-0.09%
2021/10/22	75	49.83	77	49.88	49.25	-2	32,386	-0.01%
2021/10/21	106	49.58	88.2	49.93	50.10	17.8	31,665	0.06%	大買/
2021/10/20	27	45.60	34	46.63	47.80	-7	30,731	-0.02%
2021/10/19	14	43.93	21	43.96	43.70	-7	31,667	-0.02%
2021/10/18	29	42.29	19	42.78	42.35	10	32,925	0.03%
2021/10/15	20	41.74	26	41.94	41.70	-6	33,757	-0.02%
2021/10/14	7	40.31	3	41.60	40.90	4	34,392	0.01%
2021/10/13	13	43.12	10	42.18	41.25	3	34,686	0.01%
2021/10/12	17	44.00	18	44.13	44.35	-1	35,497	0.00%
2021/10/08	32	44.21	33	44.61	44.00	-1	37,557	0.00%
2021/10/07	1	42.00	3	41.75	41.90	-2	37,643	-0.01%
2021/10/06	20	40.91	18	41.29	40.10	2	37,892	0.01%
2021/10/05	8	39.43	13	40.04	41.40	-5	38,082	-0.01%
2021/10/04	11	40.51	2	42.20	39.00	9	38,070	0.02%
2021/10/01	60	43.61	19	44.13	42.50	41	38,249	0.11%
2021/09/30	6	44.18	22	44.16	45.55	-16	38,951	-0.04%
2021/09/29	11	44.46	5	44.77	43.90	6	40,389	0.01%
2021/09/28	11	46.89	10	46.33	45.95	1	40,608	0.00%
2021/09/27	39	47.41	40	47.27	47.50	-1	40,485	0.00%
2021/09/24	10	46.64	14	46.88	47.40	-4	40,029	-0.01%
2021/09/23	27	46.01	21	46.68	45.30	6	39,699	0.02%
2021/09/22	21	45.14	26	45.22	45.00	-5	39,650	-0.01%
2021/09/17	20	43.88	46	43.83	44.60	-26	39,727	-0.07%
2021/09/16	18	43.69	26	44.10	43.70	-8	39,486	-0.02%
2021/09/15	6	41.83	5	41.71	41.65	1	39,011	0.00%
2021/09/14	28	43.11	28	43.21	43.00	0	39,015	0.00%
2021/09/13	26	43.54	169	43.29	43.75	-143	38,950	-0.37%	大賣/鉅額交易
2021/09/10	26.2	44.33	21	44.31	44.40	5.2	38,865	0.01%
2021/09/09	27	42.84	39	42.47	43.05	-12	38,532	-0.03%
2021/09/08	20	42.63	15	42.80	42.65	5	38,393	0.01%
2021/09/07	29	42.27	9	42.86	41.95	20	38,114	0.05%
2021/09/06	26	46.32	27	46.85	44.65	-1	37,693	0.00%
2021/09/03	191	47.24	52.2	47.40	47.75	138.9	37,222	0.37%	大買/鉅額交易
2021/09/02	46.2	46.38	65	46.05	44.40	-18.9	35,997	-0.05%
2021/09/01	33	44.09	55	45.06	46.00	-22	34,383	-0.06%
2021/08/31	28	41.75	30	40.79	41.85	-2	33,858	-0.01%
2021/08/30	5	40.73	7	40.76	41.00	-2	33,717	-0.01%
2021/08/27	31	40.03	27	40.59	39.30	4	33,513	0.01%
2021/08/26	32	41.09	24	41.19	40.65	8	33,343	0.02%
2021/08/25	0	0.00	6	42.57	41.75	-6	33,178	-0.02%
2021/08/24	33	41.88	30	41.89	41.10	3	33,030	0.01%
2021/08/23	16	42.16	15	42.16	41.90	1	32,748	0.00%
2021/08/20	10	41.30	11	40.86	41.25	-1	32,606	0.00%
2021/08/19	9	41.60	5.2	41.50	39.70	3.8	32,280	0.01%
2021/08/18	35	40.24	34	38.01	41.45	1	31,676	0.00%
2021/08/17	29	39.40	25	39.74	37.70	4	31,272	0.01%
2021/08/16	3	40.60	18	40.29	40.85	-15	30,935	-0.05%
2021/08/13	9	41.66	0	0.00	40.15	9	30,465	0.03%
2021/08/12	16	44.47	9	44.57	44.60	7	29,937	0.02%
2021/08/11	39	45.03	38	45.37	43.70	1	29,652	0.00%
2021/08/10	31	47.20	34	47.39	47.00	-3	29,092	-0.01%
2021/08/09	14	47.23	17	47.78	46.75	-3	28,531	-0.01%
2021/08/06	36	50.89	23	51.59	50.30	13	27,954	0.05%
2021/08/05	38	52.08	68	51.92	51.60	-30	27,647	-0.11%
2021/08/04	85	52.06	74	51.83	52.10	11	27,390	0.04%
2021/08/03	128.1	51.23	126	50.27	50.00	2.1	26,617	0.01%	大買/大賣/
2021/08/02	78	50.92	91	51.00	51.20	-13	26,334	-0.05%
2021/07/30	70	50.52	85	51.01	49.30	-15	25,659	-0.06%
2021/07/29	65	49.17	65	48.87	48.35	0	24,635	0.00%
2021/07/28	53	49.79	47	49.44	48.35	6	23,531	0.03%
2021/07/27	26	51.79	13	53.38	53.70	13	22,725	0.06%
2021/07/26	62	48.19	199	48.32	48.90	-137	22,499	-0.61%	大賣/鉅額交易
2021/07/23	178	46.58	189.9	47.92	45.50	-11.9	21,927	-0.05%	大買/大賣/
2021/07/22	258	42.92	74	44.37	45.85	184	20,763	0.89%	大買/鉅額交易
2021/07/21	3	40.58	82.5	40.58	41.70	-79.5	19,908	-0.40%
2021/07/20	19	38.35	131	39.02	37.95	-112	19,913	-0.56%	大賣/鉅額交易
2021/07/19	38	38.70	22.3	38.23	37.65	15.7	19,397	0.08%
2021/07/16	70	39.04	48.2	39.26	38.20	21.8	19,134	0.11%
2021/07/15	216.3	37.40	189	36.78	38.10	27.3	18,300	0.15%	大買/大賣/
2021/07/14	2	34.10	6	35.11	35.75	-4	16,131	-0.02%
2021/07/13	3	33.50	0	0.00	32.50	3	15,611	0.02%
2021/07/12	2	35.60	1	34.85	33.40	1	15,289	0.01%
2021/07/09	1	33.60	10	33.90	34.00	-9	14,899	-0.06%
2021/07/08	2	34.13	2	35.00	34.00	0	14,827	0.00%
2021/07/07	16	34.77	40	34.72	35.10	-24	14,547	-0.16%
2021/07/06	205	33.34	38	34.43	34.70	167	13,853	1.21%	大買/鉅額交易
2021/07/05	13	30.08	12	31.45	31.90	1	12,818	0.01%
2021/07/02	5	29.00	3	28.30	29.00	2	12,647	0.02%
2021/07/01	1	28.30	1.2	29.41	28.30	-0.2	12,890	0.00%
2021/06/30	8	28.33	8	28.58	28.90	0	12,945	0.00%
2021/06/29	40	29.23	27	28.73	28.60	13	13,017	0.10%
2021/06/28	18	28.22	27	28.17	29.25	-9	12,711	-0.07%
2021/06/25	11	27.03	19	26.78	26.60	-8	12,251	-0.07%
2021/06/24	1	25.65	0	0.00	25.65	1	12,114	0.01%
2021/06/23	15	26.15	10	26.40	25.95	5	12,149	0.04%
2021/06/21	5	26.10	0	0.00	25.70	5	12,131	0.04%
2021/06/18	1	27.60	5	27.05	26.80	-4	12,212	-0.03%
2021/06/17	0	0.00	7	26.74	27.00	-7	12,184	-0.06%
2021/06/16	5	26.00	5	26.55	26.00	0	12,135	0.00%
2021/06/15	0	0.00	10	26.97	26.85	-10	12,105	-0.08%
2021/06/11	4	26.68	4	26.54	26.45	0	12,121	0.00%
2021/06/10	6	26.61	0	0.00	26.25	6	12,153	0.05%
2021/06/09	0	0.00	12	26.93	26.95	-12	12,165	-0.10%
2021/06/08	3	26.10	0	0.00	26.40	3	11,988	0.03%
2021/06/07	30	26.40	31	26.17	25.85	-1	11,947	-0.01%
2021/06/03	76	26.15	77	26.21	25.95	-1	11,841	-0.01%
2021/06/02	1	25.80	11	25.95	25.55	-10	11,831	-0.08%
2021/06/01	9	26.48	0	0.00	26.20	9	11,793	0.08%
2021/05/31	0.4	25.90	2	26.20	26.50	-1.6	11,751	-0.01%
2021/05/28	12	25.61	13	25.61	25.55	-1	11,981	-0.01%
2021/05/27	0	0.00	1	24.00	24.30	-1	11,942	-0.01%
2021/05/26	1	23.40	0	0.00	23.75	1	11,945	0.01%
2021/05/25	1	23.60	4	24.35	23.60	-3	11,982	-0.03%
2021/05/24	3	23.40	0	0.00	23.25	3	12,050	0.02%
2021/05/21	7	21.95	2	21.85	21.95	5	11,999	0.04%
2021/05/20	2	21.38	1	22.05	21.35	1	12,096	0.01%
2021/05/19	1.1	22.44	0	0.00	22.10	1.1	12,097	0.01%
2021/05/17	1	19.95	0	0.00	19.90	1	12,151	0.01%
2021/05/14	1	22.65	1	22.10	22.10	0	12,055	0.00%
2021/05/12	1	22.75	0	0.00	22.75	1	11,919	0.01%
2021/05/11	8	26.02	0	0.00	25.25	8	11,737	0.07%
2021/05/10	4.5	27.57	8	28.53	27.80	-3.5	11,608	-0.03%
2021/05/07	0	0.00	2	26.75	27.20	-2	11,453	-0.02%
2021/05/06	3	25.20	0	0.00	25.60	3	11,383	0.03%
2021/05/05	8	25.70	4	25.94	25.00	4	11,293	0.04%
2021/05/04	14	27.51	19	26.76	26.20	-5	11,135	-0.04%
2021/05/03	2	30.00	6	29.41	28.85	-4	10,869	-0.04%
2021/04/29	19.5	30.83	3	30.47	30.60	16.5	10,593	0.16%
2021/04/28	3	31.90	4	32.29	31.80	-1	10,243	-0.01%
2021/04/27	9	30.57	12	30.75	30.55	-3	9,693	-0.03%
2021/04/26	66	29.28	60	29.71	29.75	6	8,976	0.07%
2021/04/23	7	26.86	1	26.05	27.05	6	8,051	0.07%
2021/04/22	1	25.30	2	25.80	25.20	-1	7,897	-0.01%
2021/04/21	9	26.86	0	0.00	26.75	9	7,743	0.12%
2021/04/16	2	24.85	2	24.95	24.90	0	7,506	0.00%
2021/04/15	0	0.00	5	25.20	25.20	-5	7,505	-0.07%
2021/04/14	2	24.10	0	0.00	24.65	2	7,507	0.03%
2021/04/13	2	26.90	3.7	27.21	25.65	-1.7	7,429	-0.02%
2021/04/12	11	28.16	5	28.85	27.60	6	7,244	0.08%
2021/04/09	5	28.00	92	28.27	27.35	-87	7,006	-1.24%
2021/04/08	56	26.39	38	26.24	26.10	18	6,539	0.28%
2021/04/07	26	25.08	30	25.14	26.90	-4	6,411	-0.06%
2021/04/01	77	23.78	77.6	24.07	24.40	-0.6	6,650	-0.01%
2021/03/31	0	0.00	2	23.20	23.05	-2	6,498	-0.03%
2021/03/30	0	22.60	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	0.00	4	22.55	22.40	-4	6,634	-0.06%
2021/03/26	6	22.42	0	0.00	22.40	6	6,809	0.09%
2021/03/25	2	22.75	0	0.00	22.75	2	6,999	0.03%
2021/03/24	2	23.45	0	0.00	23.30	2	7,068	0.03%
2021/03/23	2	23.85	15	24.15	23.70	-13	7,298	-0.18%
2021/03/22	0	0.00	10	24.02	23.80	-10	7,206	-0.14%
2021/03/18	0	0.00	1	23.80	23.60	-1	7,317	-0.01%
2021/03/17	6	23.95	2	23.98	23.60	4	7,592	0.05%
2021/03/16	10	23.57	2	23.50	23.60	8	7,732	0.10%
2021/03/15	65	23.43	60	23.82	24.20	5	7,843	0.06%
2021/03/11	0	0.00	1	22.40	22.50	-1	8,751	-0.01%
2021/03/08	104	23.14	100	23.03	22.00	4	9,446	0.04%	大買/
2021/03/05	2	22.40	0	0.00	22.50	2	9,853	0.02%
2021/03/04	1	22.85	0	0.00	22.80	1	10,065	0.01%
2021/03/03	1	25.55	0	0.00	23.15	1	10,324	0.01%
2021/03/02	0	0.00	7	25.30	25.30	-7	10,218	-0.07%
2021/02/26	0	0.00	15	23.15	23.00	-15	10,230	-0.15%
2021/02/25	5	23.84	33.9	23.59	23.55	-28.9	10,884	-0.27%
2021/02/24	101	24.01	88.7	24.20	24.25	12.3	10,966	0.11%	大買/
2021/02/23	2	23.40	0	0.00	23.40	2	10,839	0.02%
2021/02/22	6	23.55	1	23.60	23.90	5	10,788	0.05%
2021/02/18	3	23.00	1	23.05	22.85	2	10,663	0.02%
2021/02/17	0	0.00	2	22.05	22.45	-2	10,550	-0.02%
2021/02/05	0	0.00	1	20.75	20.85	-1	10,475	-0.01%
2021/02/04	0	0.00	1	21.45	20.95	-1	10,468	-0.01%
2021/02/03	0	0.00	1	20.75	21.05	-1	10,451	-0.01%
2021/01/29	1	20.80	0	0.00	20.60	1	10,480	0.01%
2021/01/28	2	21.50	0	0.00	21.40	2	10,481	0.02%
2021/01/27	1	21.70	0	0.00	21.85	1	10,410	0.01%
2021/01/22	0	0.00	5	20.85	21.25	-5	10,346	-0.05%
2021/01/21	1	20.60	0	0.00	20.85	1	10,308	0.01%
2021/01/19	0	0.00	1	22.20	22.00	-1	10,310	-0.01%
2021/01/18	1	21.40	0	0.00	21.50	1	10,283	0.01%
2021/01/15	1	22.00	0	0.00	21.90	1	10,273	0.01%
2021/01/14	10	22.95	0	0.00	23.25	10	10,208	0.10%
2021/01/13	0	0.00	3	22.45	22.65	-3	10,221	-0.03%
2021/01/11	15	22.80	1	21.85	22.80	14	10,476	0.13%
2021/01/08	0	0.00	1.1	22.91	22.50	-1.1	10,420	-0.01%
2021/01/06	2	23.13	6	23.19	22.75	-4	10,263	-0.04%
2021/01/05	4	23.78	4	24.09	23.70	0	10,140	0.00%
2021/01/04	1	24.20	9	24.15	24.00	-8	10,074	-0.08%
2020/12/31	5	24.54	4.5	24.42	24.40	0.5	9,957	0.01%
2020/12/30	0	0.00	8	25.10	25.10	-8	9,864	-0.08%
2020/12/29	67	26.80	65	26.94	25.00	2	9,700	0.02%
2020/12/28	0	0.00	4	25.64	27.10	-4	9,191	-0.04%
2020/12/25	2	24.60	0	0.00	24.65	2	8,791	0.02%
2020/12/24	14	24.97	9	24.98	24.60	5	8,713	0.06%
2020/12/23	0	0.00	2	24.23	24.35	-2	8,513	-0.02%
2020/12/22	13	25.07	11	24.79	23.55	2	8,524	0.02%
2020/12/21	1	24.45	11	24.99	24.55	-10	8,407	-0.12%
2020/12/18	13	24.38	0.7	24.20	24.25	12.3	8,315	0.15%
2020/12/17	9	24.06	0	0.00	23.60	9	8,165	0.11%
2020/12/15	6	23.73	0	0.00	22.75	6	7,936	0.08%
2020/12/14	5	24.15	0	0.00	23.85	5	7,872	0.06%
2020/12/11	26	24.21	14	24.70	24.30	12	7,860	0.15%
2020/12/10	1	23.90	0	0.00	23.50	1	7,593	0.01%
2020/12/09	4	24.63	29	24.73	24.65	-25	7,409	-0.34%
2020/12/08	5	25.09	15	25.20	25.30	-10	7,259	-0.14%
2020/12/07	36	24.10	36	24.38	24.50	0	6,682	0.00%
2020/12/04	0	0.00	17	21.41	22.30	-17	6,248	-0.27%
2020/12/03	13	20.68	0	0.00	20.30	13	6,111	0.21%
2020/12/02	46	21.72	5	21.61	21.45	41	6,069	0.68%
2020/12/01	7	21.31	9	21.19	21.40	-2	6,135	-0.03%
2020/11/30	5	20.11	0	0.00	20.20	5	5,683	0.09%
2020/11/27	1	20.05	8	20.21	19.95	-7	5,517	-0.13%
2020/11/26	23	18.39	37	18.78	19.10	-14	5,195	-0.27%
2020/11/25	5.3	18.07	0	0.00	18.15	5.3	4,977	0.11%
2020/11/24	20	18.92	9	18.90	18.45	11	4,843	0.23%
2020/11/23	5	18.80	2	18.70	19.00	3	4,156	0.07%
2020/11/20	0.5	17.20	3.5	17.20	17.30	-3	3,988	-0.08%
2020/11/17	0	0.00	0	16.60	16.50	0	4,041	0.00%
2020/11/12	1	16.55	1	16.65	16.50	0	4,158	0.00%
2020/11/11	1	16.65	0	0.00	16.65	1	4,168	0.02%
2020/11/10	1.5	16.80	1.3	16.92	16.75	0.2	4,182	0.00%
2020/11/09	5	17.40	4	17.70	17.45	1	4,150	0.02%
2020/11/06	1.8	17.30	0	0.00	17.60	1.8	4,154	0.04%
2020/11/05	1.5	17.07	0	0.00	17.05	1.5	4,090	0.04%
2020/11/04	0	16.90	0	0.00	17.25	0	4,071	0.00%
2020/10/30	0	0.00	11	16.99	16.70	-11	4,179	-0.26%
2020/10/29	1	17.15	1	17.25	17.15	0	4,245	0.00%
2020/10/28	1	18.00	0	17.80	17.65	1	4,385	0.02%
2020/10/27	0	0.00	10	17.85	17.70	-10	4,427	-0.23%
2020/10/26	0	0.00	5	18.70	18.95	-5	4,387	-0.11%
2020/10/21	2	18.80	0	0.00	19.00	2	4,391	0.05%
2020/10/20	9	20.25	17	20.20	19.85	-8	4,334	-0.18%
2020/10/19	1	18.35	0	0.00	19.05	1	4,077	0.02%
2020/10/16	0	0.00	4	17.65	17.35	-4	4,197	-0.10%
2020/10/14	0	0.00	0	17.55	17.65	0	4,353	0.00%
2020/10/13	2	16.90	2	17.20	17.05	0	4,797	0.00%
2020/10/08	2	17.40	0	0.00	17.20	2	4,954	0.04%
2020/10/07	2	18.40	6	17.61	17.50	-4	5,256	-0.08%
2020/10/05	0	0.00	1	16.85	16.65	-1	5,479	-0.02%
2020/09/30	0	0.00	5	16.55	16.45	-5	5,467	-0.09%
2020/09/29	1	15.65	10	15.50	15.55	-9	5,449	-0.17%
2020/09/28	6	17.62	0	0.00	17.05	6	5,473	0.11%
2020/09/16	6	9.53	8	9.63	9.41	-2	5,542	-0.04%
2020/09/15	1	10.00	7	9.72	9.69	-6	5,444	-0.11%
2020/09/14	16	10.07	15	10.01	10.15	1	5,374	0.02%
2020/09/11	5	9.45	0	0.00	9.50	5	5,211	0.10%
2020/09/10	4	9.88	0	0.00	9.80	4	5,174	0.08%
2020/09/09	10	9.97	0	0.00	9.99	10	5,154	0.19%
2020/09/08	2	10.10	0	0.00	9.98	2	5,201	0.04%
2020/08/31	0	0.00	90	10.15	10.05	-90	5,140	-1.75%
2020/08/28	0	0.00	5	10.30	10.30	-5	5,215	-0.10%
2020/08/27	0	0.00	14	10.47	10.25	-14	5,453	-0.26%
2020/08/26	112	10.91	1	11.25	10.60	111	5,289	2.10%	大買/鉅額交易
2020/08/19	0	0.00	18	9.92	9.94	-18	4,687	-0.38%
2020/08/18	0	0.00	0.1	9.82	9.87	-0.1	4,663	0.00%
2020/08/14	0	0.00	10	9.84	9.80	-10	4,642	-0.22%
2020/08/12	1	9.98	1	9.95	10.10	0	4,617	0.00%
2020/08/11	6	10.30	0	0.00	10.40	6	4,521	0.13%
2020/07/30	15	9.98	1	9.93	9.99	14	4,345	0.32%
2020/07/28	2	9.52	0	0.00	9.51	2	4,339	0.05%
2020/07/27	10	10.80	3	10.10	10.10	7	4,318	0.16%
2020/07/24	10	10.65	7	10.45	10.45	3	4,274	0.07%
2020/07/23	36	11.12	0	0.00	11.05	36	4,198	0.86%
2020/07/22	1	10.80	22	10.94	11.00	-21	4,048	-0.52%
2020/07/20	0	0.00	18	9.70	10.10	-18	3,962	-0.45%
2020/07/17	7	9.99	0	0.00	9.95	7	3,936	0.18%
2020/07/15	0	0.00	2	10.25	10.25	-2	3,905	-0.05%
2020/07/14	5	10.60	0	0.00	10.60	5	3,919	0.13%
2020/07/13	10	11.00	3	10.05	11.45	7	3,884	0.18%
2020/07/10	7	10.65	0	0.00	10.65	7	3,708	0.19%
2020/07/09	11	11.89	1	11.80	11.80	10	3,645	0.27%
2020/07/08	41	13.56	11	13.35	13.10	30	3,509	0.85%
2020/07/07	10	12.50	5	12.50	12.50	5	3,052	0.16%
2020/07/06	5	10.85	3	11.38	11.40	2	3,002	0.07%
2020/07/03	71	10.26	3	10.40	10.40	68	2,902	2.34%
2020/06/24	1	8.01	0	0.00	7.96	1	2,243	0.04%
2020/06/18	0	0.00	2	7.87	7.84	-2	2,045	-0.10%
2020/06/17	0	0.00	1	7.94	7.89	-1	2,033	-0.05%
2020/06/16	0	0.00	3	7.98	7.99	-3	2,014	-0.15%
2020/06/15	2	7.84	2	8.14	8.10	0	1,981	0.00%
2020/06/11	2	7.64	0	0.00	7.50	2	1,869	0.11%
2020/06/08	0	0.00	10	8.12	8.37	-10	1,724	-0.58%
2020/06/05	4	8.14	7	8.04	8.04	-3	1,673	-0.18%
2020/06/04	8	8.07	0	0.00	8.19	8	1,633	0.49%
2020/06/03	27	8.12	0	0.00	8.25	27	1,531	1.76%
2020/05/05	0	0.00	2	6.70	6.69	-2	1,340	-0.15%
2020/04/29	0	0.00	3	6.29	6.32	-3	1,278	-0.23%
2020/04/28	0	0.00	20	6.24	6.20	-20	1,285	-1.56%
2020/04/27	0	0.00	26	6.19	6.19	-26	1,305	-1.99%
2020/04/23	0	0.00	9	6.12	6.08	-9	1,305	-0.69%
2020/04/17	0	0.00	10	6.80	6.53	-10	1,265	-0.79%
2020/04/16	0	0.00	40	6.49	6.49	-40	1,214	-3.29%
2020/04/10	0	0.00	3	5.64	5.64	-3	1,146	-0.26%
2020/03/27	3	5.09	0	0.00	5.00	3	1,218	0.25%
2020/03/17	0	0.00	2	4.82	4.64	-2	1,449	-0.14%
2020/03/11	2	6.00	0	0.00	6.00	2	1,485	0.13%
2020/03/03	8	6.82	0	0.00	6.75	8	1,419	0.56%
2020/02/27	3	7.01	0	0.00	7.06	3	1,355	0.22%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/18	10	9.07	0	0.00	9.09	10	1,174	0.85%
2020/02/12	1	9.25	0	0.00	9.27	1	1,176	0.09%
2020/02/07	5	9.20	10	9.23	9.18	-5	1,177	-0.42%
2019/12/30	0	0.00	3	11.00	10.90	-3	1,141	-0.26%
2019/12/27	0	0.00	2	10.50	10.60	-2	1,087	-0.18%
2019/12/20	4	10.85	0	0.00	10.85	4	992	0.40%
2019/12/16	0	0.00	0	9.81	9.87	0	721	0.00%
2019/11/22	0	0.00	1	9.07	8.98	-1	605	-0.17%
2019/11/21	1	9.11	0	0.00	9.07	1	592	0.17%
2019/11/19	0	0.00	1	9.19	9.12	-1	589	-0.17%
2019/11/13	1	9.17	0	0.00	9.17	1	581	0.17%
2019/11/08	0	0.00	2	9.38	9.46	-2	576	-0.35%
2019/11/04	0	0.00	12	9.40	9.38	-12	581	-2.06%
2019/10/30	0	9.68	0	0.00	9.65	0	578	0.00%
2019/10/28	0	0.00	10	9.49	9.50	-10	569	-1.75%
2019/10/15	10	10.10	0	0.00	10.15	10	716	1.40%
2019/09/06	0	0.00	10	11.45	11.00	-10	854	-1.17%
2019/07/30	5	11.35	5	11.15	11.15	0	1,302	0.00%
2019/07/29	37	11.45	0	0.00	11.35	37	1,290	2.87%
2019/06/03	0	0.00	6	11.75	11.85	-6	996	-0.60%
2019/05/24	0	0.00	2	10.80	11.05	-2	913	-0.22%
2019/05/15	0	0.00	0.5	9.05	9.10	-0.5	817	-0.06%
2019/04/25	0	0.00	2	10.00	10.05	-2	771	-0.26%
2019/04/15	0	0.00	8	10.00	9.99	-8	688	-1.16%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/18	0	0.00	51	10.41	10.50	-51	782	-6.51%
2019/03/15	0	0.00	54	10.70	10.55	-54	775	-6.97%
2019/02/22	112	11.02	1	11.45	11.40	111	666	16.64%	大買/鉅額交易
2019/01/24	0	0.00	3	9.23	9.26	-3	495	-0.61%
2019/01/18	0	0.00	5	9.20	9.25	-5	510	-0.98%
2018/12/21	0	0.00	10	10.00	10.10	-10	574	-1.74%
2018/10/11	3	9.69	0	0.00	9.68	3	839	0.36%
2018/10/03	6	11.38	0	0.00	11.30	6	1,012	0.59%
2018/08/03	0	0.00	5	13.70	13.80	-5	2,614	-0.19%
2018/08/02	11	14.30	85	14.20	13.90	-74	2,625	-2.82%
2018/08/01	85	14.27	0	0.00	14.35	85	2,596	3.27%
2018/07/17	0	0.00	17	14.25	14.00	-17	2,504	-0.68%
2018/07/16	22	14.44	123	14.35	14.60	-101	2,467	-4.09%	大賣/鉅額交易
2018/07/13	103	13.20	20	13.20	13.45	83	2,337	3.55%	大買/
2018/07/05	0	0.00	2	12.65	12.35	-2	2,339	-0.09%
2018/07/03	0	0.00	25	13.12	12.90	-25	2,339	-1.07%
2018/06/21	12	13.78	2	13.70	13.60	10	2,346	0.43%
2018/06/20	5	13.40	0	0.00	13.60	5	2,352	0.21%
2018/06/13	0	0.00	3	14.25	14.00	-3	2,246	-0.13%
2018/06/12	23	14.47	0	0.00	14.20	23	2,234	1.03%
2018/06/11	3	14.10	0	0.00	14.10	3	2,217	0.14%
2018/06/08	12	14.69	0	0.00	14.60	12	2,191	0.55%
2018/06/07	0	0.00	17	14.95	14.80	-17	2,186	-0.78%
2018/06/06	25	14.92	0	0.00	15.10	25	2,157	1.16%
2018/06/05	0	0.00	3	14.65	14.70	-3	2,088	-0.14%
2018/06/04	22	14.79	0	0.00	14.70	22	2,062	1.07%
2018/06/01	3	14.30	0	0.00	14.30	3	2,029	0.15%
2018/05/31	30	15.01	20	14.80	14.70	10	1,961	0.51%
2018/05/30	6	15.00	0	0.00	15.35	6	1,847	0.32%
2018/05/29	43	15.18	4	15.20	15.70	39	1,679	2.32%
2018/05/28	18	13.35	38	13.15	14.30	-20	1,306	-1.53%
2018/05/25	19	13.34	0	0.00	13.05	19	1,166	1.63%
2018/05/23	2	12.50	0	0.00	12.30	2	1,086	0.18%
2018/05/22	10	12.10	0	0.00	12.65	10	1,056	0.95%
2018/04/23	3	11.30	0	0.00	11.15	3	1,660	0.18%
2018/04/17	0	0.00	3	11.70	11.40	-3	1,764	-0.17%
2018/04/16	0	0.00	1	11.80	11.80	-1	1,784	-0.06%
2018/04/13	0	0.00	1.6	12.00	12.05	-1.6	1,821	-0.09%
2018/04/09	2	11.75	0	0.00	11.80	2	2,226	0.09%
2018/04/03	0	11.95	0	0.00	11.95	0	2,253	0.00%
2018/03/28	0	12.10	0	0.00	12.20	0	2,822	0.00%
2018/03/27	3	12.35	0	0.00	12.35	3	2,841	0.11%
2018/03/21	0	0.00	2	13.00	13.10	-2	2,822	-0.07%
2018/03/16	11	12.95	0	0.00	12.90	11	2,854	0.39%
2018/03/15	0	0.00	1	13.05	13.10	-1	2,871	-0.03%
2018/03/13	1	12.85	0	0.00	12.85	1	2,915	0.03%
2018/03/06	1	13.20	0	0.00	13.15	1	3,052	0.03%
2018/02/07	3	14.05	0	0.00	13.95	3	3,590	0.08%
2018/02/06	3	13.55	0	0.00	13.60	3	3,657	0.08%
2018/02/01	1	15.55	0	0.00	15.55	1	3,837	0.03%
2018/01/30	1	15.70	3	16.00	15.70	-2	3,919	-0.05%
2018/01/29	0	0.00	3	15.90	16.15	-3	3,953	-0.08%
2018/01/25	0	0.00	1	15.45	15.30	-1	3,954	-0.03%
2018/01/23	2	16.05	0	0.00	15.85	2	4,214	0.05%
2018/01/22	0	0.00	1	15.70	15.90	-1	4,257	-0.02%
2018/01/19	0	0.00	6	15.30	15.20	-6	4,505	-0.13%
2018/01/16	0	0.00	3	16.20	15.95	-3	4,929	-0.06%
2018/01/10	1	15.20	0	0.00	15.15	1	5,052	0.02%
2018/01/09	2	15.43	0	0.00	15.35	2	5,136	0.04%
2018/01/05	0	0.00	2	16.15	16.10	-2	5,345	-0.04%
2018/01/04	8	16.15	5	16.55	16.80	3	5,258	0.06%
2018/01/03	0	0.00	0	15.40	15.50	0	5,045	0.00%