鈺創 (5351)-國票-台中券商分點個股進出

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
48.05
漲跌
▲0.05
漲幅
+0.10%
成交量
1,126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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/08	0	0.00	1	48.05	48.05	-1	5,798	-0.02%
2024/05/07	0.5	48.65	0	0.00	48.00	0.5	5,832	0.01%
2024/05/06	1	47.70	0	0.00	48.30	1	5,826	0.02%
2024/04/30	1	48.00	0	0.00	47.90	1	5,986	0.02%
2024/04/29	0	0.00	1	48.30	48.55	-1	6,094	-0.02%
2024/04/26	1	47.50	0	0.00	47.45	1	6,198	0.02%
2024/04/24	1	48.40	5	48.64	48.20	-4	6,378	-0.06%
2024/04/23	6	47.85	3	47.32	47.00	3	6,497	0.05%
2024/04/22	1	45.30	0	0.00	44.05	1	6,937	0.01%
2024/04/19	0	45.60	0	0.00	45.50	0	7,481	0.00%
2024/04/17	2	48.35	0	0.00	48.50	2	7,725	0.03%
2024/04/16	4.3	48.05	3	47.50	47.60	1.3	7,773	0.02%
2024/04/15	2	50.85	0	0.00	50.20	2	7,719	0.03%
2024/04/12	27	54.37	51	54.22	53.00	-24	7,663	-0.31%
2024/04/11	29	52.52	48	52.21	52.40	-19	7,305	-0.26%
2024/04/10	66.4	53.54	19	53.53	52.50	47.4	7,296	0.65%
2024/04/09	3.1	51.92	8.1	52.04	52.40	-5	7,184	-0.07%
2024/04/08	2	51.90	4	52.00	51.80	-2	7,232	-0.03%
2024/04/03	5	52.12	2	52.90	52.10	3	7,337	0.04%
2024/04/02	1	52.70	3	52.70	52.80	-2	7,671	-0.03%
2024/04/01	21	53.03	14	52.76	52.90	7	7,783	0.09%
2024/03/29	2	51.10	0	0.00	50.80	2	7,734	0.03%
2024/03/27	2	52.20	6	52.08	52.00	-4	7,800	-0.05%
2024/03/26	4	51.88	5	52.08	52.00	-1	7,791	-0.01%
2024/03/25	4.1	51.00	4	51.25	51.70	0.1	7,732	0.00%
2024/03/22	1	50.70	1	51.00	50.40	0	7,963	0.00%
2024/03/21	1	50.34	0	0.00	50.50	1	8,142	0.01%
2024/03/20	1	48.70	3	49.83	50.20	-2	8,284	-0.02%
2024/03/19	1	48.35	0	0.00	48.60	1	8,636	0.01%
2024/03/18	0	0.00	2	48.35	48.60	-2	8,724	-0.02%
2024/03/15	2	48.60	2	48.40	48.45	0	8,966	0.00%
2024/03/14	2	48.40	2	48.80	49.35	0	9,565	0.00%
2024/03/13	0	50.13	0	0.00	49.05	0	10,178	0.00%
2024/03/12	1	51.30	2	51.00	51.00	-1	10,233	-0.01%
2024/03/11	1	50.40	1	50.89	51.00	0	10,345	0.00%
2024/03/08	1	50.09	0	0.00	49.00	1	10,442	0.01%
2024/03/07	3	49.92	1	50.70	49.50	2	10,625	0.02%
2024/03/06	1	51.00	0	0.00	50.60	1	10,930	0.01%
2024/03/05	1	52.00	26.1	51.78	51.40	-25.1	11,163	-0.22%
2024/03/04	8	53.90	8	53.84	52.70	0	11,588	0.00%
2024/03/01	7	54.10	2	53.60	52.80	5	12,189	0.04%
2024/02/29	17	54.29	11.2	53.71	53.80	5.8	12,476	0.05%
2024/02/27	33	54.54	23	53.61	54.00	10	13,345	0.07%
2024/02/26	2	52.65	1	53.50	53.50	1	14,202	0.01%
2024/02/23	10	53.02	10	51.40	51.30	0	14,639	0.00%
2024/02/22	2.4	52.68	2	52.70	52.10	0.4	15,525	0.00%
2024/02/21	6.1	52.57	6	52.30	52.30	0	15,791	0.00%
2024/02/20	19.6	52.45	20	52.83	52.60	-0.4	15,766	0.00%
2024/02/19	2	50.60	2.2	51.27	51.30	-0.2	15,552	0.00%
2024/02/16	10	49.70	18	50.34	50.80	-8	15,717	-0.05%
2024/02/15	3	48.50	14	48.79	48.55	-11	15,673	-0.07%
2024/02/05	2.2	48.14	3	48.28	48.00	-0.8	15,706	-0.01%
2024/02/01	4	51.45	7	51.01	50.80	-3	15,532	-0.02%
2024/01/31	0	0.00	4	51.20	51.20	-4	15,580	-0.03%
2024/01/30	0	0.00	9	51.87	51.30	-9	15,725	-0.06%
2024/01/29	5	51.90	0	0.00	51.90	5	15,783	0.03%
2024/01/26	0	0.00	3	52.10	51.30	-3	15,783	-0.02%
2024/01/25	3	51.50	8	51.65	51.50	-5	15,778	-0.03%
2024/01/24	17	53.19	4	52.73	52.60	13	15,725	0.08%
2024/01/23	2	54.20	3	53.83	53.70	-1	15,682	-0.01%
2024/01/22	3	53.40	6	53.73	54.20	-3	15,614	-0.02%
2024/01/19	3	52.97	4	53.25	52.20	-1	15,520	-0.01%
2024/01/18	26	53.30	24	52.83	52.40	2	15,507	0.01%
2024/01/17	10	53.39	6	53.70	53.50	4	15,608	0.03%
2024/01/16	26	54.40	49	54.93	54.30	-23	15,416	-0.15%
2024/01/15	10	57.20	13	55.35	57.20	-3	14,896	-0.02%
2024/01/12	16	53.24	11	52.85	52.90	5	14,331	0.03%
2024/01/11	10	52.78	20	53.09	53.20	-10	14,254	-0.07%
2024/01/10	17	51.92	7	52.00	52.00	10	14,077	0.07%
2024/01/09	0	52.10	1	52.40	51.20	-1	14,025	-0.01%
2024/01/08	1	51.70	0	52.40	51.60	1	13,983	0.01%
2024/01/05	1	51.00	1	51.40	51.70	0	13,948	0.00%
2024/01/04	1	51.20	1	50.60	50.60	0	13,983	0.00%
2024/01/02	0	52.60	0	0.00	52.50	0	14,051	0.00%
2023/12/29	0	0.00	1	54.00	54.00	-1	13,970	-0.01%
2023/12/28	35	53.93	8	53.94	53.80	27	13,852	0.19%
2023/12/27	7	53.17	8	52.51	53.20	-1	13,525	-0.01%
2023/12/26	5	51.80	5	51.78	51.60	0	13,390	0.00%
2023/12/25	2	51.35	0	0.00	50.80	2	13,279	0.02%
2023/12/22	5	51.76	5	51.22	51.10	0	13,230	0.00%
2023/12/21	3	50.00	4	50.23	50.70	-1	13,182	-0.01%
2023/12/20	0	51.30	1	51.50	51.00	-1	13,115	-0.01%
2023/12/19	2	52.15	1	51.00	51.00	1	13,050	0.01%
2023/12/18	2	51.70	1	54.00	53.50	1	12,753	0.01%
2023/12/15	1	52.40	0	0.00	52.50	1	12,512	0.01%
2023/12/14	37	54.56	29.1	54.36	53.20	7.9	12,311	0.06%
2023/12/13	4	53.50	0	0.00	53.60	4	11,917	0.03%
2023/12/12	8	53.75	11.1	53.72	53.30	-3.1	11,899	-0.03%
2023/12/11	8	54.44	7.6	54.36	53.90	0.4	11,702	0.00%
2023/12/08	15	53.67	32	52.77	53.80	-17	11,084	-0.15%
2023/12/07	1	51.00	1	49.80	49.80	0	10,438	0.00%
2023/12/06	7	51.00	8.3	51.03	51.00	-1.3	10,354	-0.01%
2023/12/05	3	50.80	3.1	51.25	50.00	-0.1	10,287	0.00%
2023/12/04	4	52.10	0	0.00	51.10	4	10,257	0.04%
2023/12/01	28	53.59	25	53.49	52.80	3	10,127	0.03%
2023/11/30	24	53.27	11	53.48	53.10	13	9,951	0.13%
2023/11/29	17	53.02	19	52.88	53.80	-2	9,716	-0.02%
2023/11/28	38	52.28	52	52.22	52.60	-14	9,245	-0.15%
2023/11/27	35	51.51	21.1	51.75	50.40	13.9	8,622	0.16%
2023/11/24	43	53.68	32.1	53.74	53.50	10.9	8,249	0.13%
2023/11/22	13.1	49.18	23	49.92	50.20	-9.9	5,951	-0.17%
2023/11/21	39	48.96	80.6	49.82	48.20	-41.6	5,352	-0.78%
2023/11/20	3	46.78	26	47.72	47.95	-23	4,382	-0.53%
2023/11/17	8	43.98	8	43.77	43.60	0	4,030	0.00%
2023/11/16	4	43.50	4	44.40	43.50	0	3,995	0.00%
2023/11/15	15	44.23	34.2	44.50	43.95	-19.2	3,944	-0.49%
2023/11/14	5	43.96	5	43.84	43.95	0	3,733	0.00%
2023/11/13	0	0.00	1	43.70	44.00	-1	3,665	-0.03%
2023/11/09	1	42.50	0	0.00	42.60	1	3,570	0.03%
2023/11/08	6	43.15	0	0.00	42.90	6	3,588	0.17%
2023/11/07	25	43.92	11	43.98	43.95	14	3,510	0.40%
2023/11/06	1	43.60	0	43.60	43.60	1	3,345	0.03%
2023/11/02	0	0.00	1	42.50	42.15	-1	3,269	-0.03%
2023/11/01	1	41.30	0	0.00	41.40	1	3,258	0.03%
2023/10/31	0	41.25	0	0.00	40.80	0	3,246	0.00%
2023/10/30	0	0.00	1	42.45	42.30	-1	3,253	-0.03%
2023/10/27	2	41.65	0	0.00	41.25	2	3,223	0.06%
2023/10/26	2	43.17	0	43.20	41.80	2	3,250	0.06%
2023/10/25	7	43.86	11	43.65	43.85	-4	3,251	-0.12%
2023/10/23	0	0.00	2	41.40	41.15	-2	3,448	-0.06%
2023/10/20	2	40.75	0	0.00	41.25	2	3,501	0.06%
2023/10/19	2	41.85	1	41.90	41.90	1	3,520	0.03%
2023/10/18	6	43.07	3	43.03	42.20	3	3,518	0.09%
2023/10/17	1	42.55	3	43.03	42.30	-2	3,517	-0.06%
2023/10/16	1	42.45	1	42.15	42.10	0	3,665	0.00%
2023/10/13	4	43.46	3	43.07	43.15	1	3,695	0.03%
2023/10/12	0	0.00	7	43.56	43.75	-7	3,758	-0.19%
2023/10/11	28	43.34	21	42.08	42.05	7	3,735	0.19%
2023/10/06	2	42.23	11	43.00	43.45	-9	3,671	-0.25%
2023/10/05	1	41.85	21	41.68	41.35	-20	3,598	-0.56%
2023/10/04	1	41.70	0	0.00	41.55	1	3,606	0.03%
2023/10/03	4	42.14	9	42.69	42.05	-5	3,598	-0.14%
2023/10/02	1	40.50	3	41.62	41.60	-2	3,557	-0.06%
2023/09/28	1	40.25	1	41.15	40.05	0	3,522	0.00%
2023/09/27	3	39.70	1	39.45	39.80	2	3,515	0.06%
2023/09/26	3	40.67	0	0.00	40.00	3	3,531	0.09%
2023/09/25	2	41.95	1	41.85	41.85	1	3,493	0.03%
2023/09/22	2	41.75	2	42.00	42.00	0	3,505	0.00%
2023/09/21	0	0.00	2	42.30	41.90	-2	3,526	-0.06%
2023/09/20	1	42.55	1	42.80	42.40	0	3,521	0.00%
2023/09/19	3	43.12	2	43.40	42.65	1	3,549	0.03%
2023/09/18	0	0.00	3	43.27	43.15	-3	3,554	-0.08%
2023/09/15	1	44.00	3	44.08	43.95	-2	3,572	-0.06%
2023/09/14	5	42.72	0	43.00	43.25	5	3,515	0.14%
2023/09/13	0	41.90	0	0.00	41.50	0	3,505	0.00%
2023/09/11	0	0.00	0.3	42.10	41.80	-0.3	3,617	-0.01%
2023/09/08	2	43.38	3	43.27	42.35	-1	3,684	-0.03%
2023/09/07	2	44.28	4	44.06	44.10	-2	3,710	-0.05%
2023/09/06	5	43.56	1	44.10	43.50	4	3,614	0.11%
2023/09/05	42	43.88	43	43.68	43.40	-1	3,523	-0.03%
2023/09/01	2	41.25	1	41.15	41.15	1	3,293	0.03%
2023/08/31	1	42.05	0	42.35	41.35	1	3,266	0.03%
2023/08/30	1	41.00	2	40.40	40.70	-1	3,207	-0.03%
2023/08/28	0	38.95	2	38.90	38.95	-2	3,278	-0.06%
2023/08/25	0	0.00	6	38.65	39.00	-6	3,489	-0.17%
2023/08/21	2	39.98	0	0.00	39.50	2	3,662	0.05%
2023/08/18	0	0.00	1	40.00	39.85	-1	3,675	-0.03%
2023/08/16	0	0.00	2	39.40	39.70	-2	3,749	-0.05%
2023/08/15	2	38.95	0	0.00	39.10	2	3,762	0.05%
2023/08/14	2	39.75	1	38.20	38.20	1	3,789	0.03%
2023/08/10	4	40.51	2	40.28	40.25	2	3,960	0.05%
2023/08/09	2	41.08	2.5	41.05	40.90	-0.5	3,957	-0.01%
2023/08/04	1	40.95	1	40.90	40.90	0	3,960	0.00%
2023/08/02	2	41.95	1	41.15	41.15	1	3,987	0.03%
2023/07/31	2	43.80	2	43.25	42.65	0	3,998	0.00%
2023/07/28	6	44.23	5	44.05	44.00	1	3,989	0.03%
2023/07/27	6.5	44.83	8	45.00	45.00	-1.5	3,924	-0.04%
2023/07/26	0	0.00	2	44.05	43.70	-2	3,610	-0.06%
2023/07/25	3	43.43	2	43.65	42.60	1	3,529	0.03%
2023/07/24	0	0.00	0.1	43.00	43.25	-0.1	3,515	0.00%
2023/07/21	5	42.87	3	42.80	42.70	2	3,497	0.06%
2023/07/20	3	43.33	3	43.35	43.35	0	3,532	0.00%
2023/07/19	3	43.47	0	43.15	43.20	3	3,479	0.09%
2023/07/17	0	0.00	1	42.25	42.10	-1	3,377	-0.03%
2023/07/14	0	0.00	1	42.00	42.05	-1	3,321	-0.03%
2023/07/13	3	40.67	4	40.76	40.60	-1	3,311	-0.03%
2023/07/12	0	41.15	0	0.00	40.10	0	3,328	0.00%
2023/07/10	0	40.90	0	0.00	40.60	0	3,564	0.00%
2023/07/07	0	41.25	0	0.00	40.90	0	3,764	0.00%
2023/07/03	0.1	42.35	0	0.00	42.25	0.1	4,136	0.00%
2023/06/29	0	42.20	0	0.00	42.15	0	4,523	0.00%
2023/06/21	1	43.70	0	0.00	43.70	1	4,823	0.02%
2023/06/19	3	44.83	1	44.35	44.45	2	5,051	0.04%
2023/06/16	2	45.95	2	45.85	45.60	0	5,065	0.00%
2023/06/15	1	45.70	0	45.60	45.50	1	5,010	0.02%
2023/06/13	1.1	45.36	1	44.95	44.95	0.1	4,966	0.00%
2023/06/09	0	0.00	0	43.45	44.20	0	4,924	0.00%
2023/06/08	0	43.30	0	0.00	43.20	0	4,968	0.00%
2023/06/06	0	43.60	0	0.00	43.40	0	5,144	0.00%
2023/06/02	2	43.85	0	0.00	43.75	2	5,230	0.04%
2023/05/31	0	0.00	2	46.05	45.30	-2	5,333	-0.04%
2023/05/26	0	0.00	6	43.27	42.30	-6	5,175	-0.12%
2023/05/25	5	43.25	1	43.70	42.95	4	5,220	0.08%
2023/05/24	0	0.00	0	43.05	42.90	0	5,232	0.00%
2023/05/23	20	43.20	0	0.00	43.15	20	5,274	0.38%
2023/05/22	0.1	42.70	0	0.00	42.70	0.1	5,305	0.00%
2023/05/19	1	42.10	0	42.20	41.70	1	5,344	0.02%
2023/05/18	0	0.00	0	42.55	42.35	0	5,411	0.00%
2023/05/17	7	41.90	7	42.91	42.70	0	5,412	0.00%
2023/05/16	0	0.00	0	41.15	41.95	0	5,321	0.00%
2023/05/12	0	39.85	0	0.00	40.95	0	5,382	0.00%
2023/05/11	1	39.95	0	0.00	39.80	1	5,460	0.02%
2023/05/08	0	41.10	0	0.00	40.75	0	5,775	0.00%
2023/05/05	0	0.00	1	40.90	40.55	-1	6,488	-0.02%
2023/05/04	2	41.05	0	0.00	41.00	2	6,814	0.03%
2023/05/03	0	42.30	0	0.00	42.05	0	6,917	0.00%
2023/05/02	0	0.00	0	43.40	43.25	0	7,043	0.00%
2023/04/26	4	40.95	0	0.00	41.40	4	7,073	0.06%
2023/04/25	16	41.94	0	0.00	41.55	16	7,110	0.23%
2023/04/24	0	44.30	0	0.00	43.55	0	7,090	0.00%
2023/04/21	2	45.20	0	0.00	44.25	2	7,131	0.03%
2023/04/19	0	0.00	1	46.25	46.25	-1	7,245	-0.01%
2023/04/18	1	47.05	0	0.00	46.25	1	7,313	0.01%
2023/04/17	1	46.75	0	0.00	46.55	1	7,442	0.01%
2023/04/14	2	47.35	0	0.00	46.75	2	7,485	0.03%
2023/04/13	2	47.60	7	48.27	47.15	-5	7,464	-0.07%
2023/04/12	7	48.80	0.2	49.25	49.45	6.8	7,295	0.09%
2023/04/11	9	48.27	12.5	48.19	48.40	-3.5	7,151	-0.05%
2023/04/10	2	46.58	0	0.00	46.45	2	7,133	0.03%
2023/04/07	0	0.00	0.1	47.70	47.25	-0.1	7,124	0.00%
2023/03/31	1	47.80	1	47.20	47.40	0	7,123	0.00%
2023/03/30	3	46.75	122.6	46.81	46.60	-119.6	6,883	-1.74%	大賣/鉅額交易
2023/03/29	0	0.00	29	45.17	45.30	-29	6,775	-0.43%
2023/03/24	11.3	47.90	0	0.00	47.55	11.3	6,749	0.17%
2023/03/23	11	46.46	1	46.85	47.25	10	6,585	0.15%
2023/03/22	0	44.95	1	45.30	44.60	-1	6,383	-0.02%
2023/03/17	1	42.40	0	0.00	42.40	1	6,415	0.02%
2023/03/16	4	42.46	0	0.00	42.20	4	6,449	0.06%
2023/03/13	5	44.20	0	0.00	44.80	5	6,666	0.08%
2023/03/10	5	45.66	0	0.00	45.50	5	6,818	0.07%
2023/03/09	0	0.00	10	49.10	47.50	-10	7,277	-0.14%
2023/03/08	1	48.85	1	48.30	48.35	0	7,514	0.00%
2023/03/07	0	0.00	9	48.54	48.35	-9	7,530	-0.12%
2023/03/06	0	0.00	10	48.15	48.10	-10	7,537	-0.13%
2023/03/03	10	48.15	5	48.30	48.05	5	7,607	0.07%
2023/03/02	0	0.00	10	47.40	47.15	-10	7,653	-0.13%
2023/02/24	2.1	47.48	6	48.18	47.20	-3.9	8,332	-0.05%
2023/02/23	9	47.96	13.1	48.14	48.00	-4.1	8,294	-0.05%
2023/02/22	1	46.65	1	47.25	47.00	0	8,496	0.00%
2023/02/21	5	47.75	0	0.00	47.75	5	8,597	0.06%
2023/02/20	6.1	47.98	0	0.00	47.80	6.1	8,852	0.07%
2023/02/17	4	47.49	0	0.00	47.75	4	8,914	0.04%
2023/02/13	1.1	45.68	5	46.01	45.65	-3.9	9,510	-0.04%
2023/02/10	2	47.00	0.3	46.35	46.25	1.7	10,012	0.02%
2023/02/09	3.2	47.62	14	47.73	47.40	-10.9	10,143	-0.11%
2023/02/08	12	49.33	1	48.40	48.25	11	10,137	0.11%
2023/02/07	1	48.10	2	47.87	48.05	-1	10,081	-0.01%
2023/02/06	2.1	47.90	3	47.73	48.00	-1	10,100	-0.01%
2023/02/03	49.8	48.46	12	48.27	48.00	37.8	10,088	0.37%
2023/02/02	3	46.75	0	0.00	46.95	3	9,773	0.03%
2023/01/31	6	45.03	0	0.00	45.10	6	10,004	0.06%
2023/01/30	1	42.95	1	43.60	43.55	0	9,899	0.00%
2023/01/13	0	0.00	1	42.95	42.15	-1	9,912	-0.01%
2023/01/12	0	43.60	0	0.00	42.65	0	9,879	0.00%
2023/01/11	0	0.00	9	43.35	43.40	-9	9,875	-0.09%
2023/01/06	1	42.95	1	42.75	42.75	0	9,753	0.00%
2023/01/05	9	42.55	0	42.30	42.80	9	9,746	0.09%
2023/01/04	0	0.00	2	41.48	41.95	-2	9,646	-0.02%
2023/01/03	0	0.00	5	39.78	40.85	-5	9,627	-0.05%
2022/12/30	5	40.50	6	40.86	39.50	-1	9,640	-0.01%
2022/12/29	7	39.86	5	40.60	40.05	2	9,685	0.02%
2022/12/28	14	42.58	12	41.67	41.05	2	9,763	0.02%
2022/12/27	2	41.10	0	0.00	41.10	2	9,651	0.02%
2022/12/23	2	40.50	2	40.53	40.70	0	9,735	0.00%
2022/12/22	0	0.00	3	39.40	39.20	-3	9,714	-0.03%
2022/12/20	0	0.00	0.1	40.72	39.00	-0.1	9,774	0.00%
2022/12/19	0	0.00	0.1	40.52	40.55	-0.1	9,824	0.00%
2022/12/16	1.2	40.33	0	0.00	40.10	1.2	9,835	0.01%
2022/12/15	4	41.88	0	0.00	41.80	4	9,794	0.04%
2022/12/12	1	41.70	3	42.08	41.70	-2	9,859	-0.02%
2022/12/09	1	43.85	0	0.00	42.70	1	9,860	0.01%
2022/12/08	0	0.00	5	43.31	43.55	-5	9,829	-0.05%
2022/12/07	2	42.95	7	43.72	42.80	-5	9,854	-0.05%
2022/12/06	10	45.25	4	45.08	44.75	6	9,804	0.06%
2022/12/05	2	46.58	23	46.88	46.50	-21	9,717	-0.22%
2022/12/02	22	46.47	3.5	46.22	46.25	18.5	9,591	0.19%
2022/12/01	9	46.32	10	46.90	45.20	-1	9,427	-0.01%
2022/11/30	3	44.23	12	45.06	45.30	-9	8,980	-0.10%
2022/11/29	0	0.00	17	43.33	43.55	-17	8,727	-0.19%
2022/11/28	0	0.00	1	42.65	42.70	-1	8,702	-0.01%
2022/11/25	14	42.99	1	42.90	42.90	13	8,669	0.15%
2022/11/24	2	42.28	3	43.42	43.90	-1	8,568	-0.01%
2022/11/23	11	42.06	3	42.25	42.25	8	8,440	0.09%
2022/11/22	25	42.86	10	42.58	41.65	15	8,306	0.18%
2022/11/18	8	41.58	4	41.60	40.60	4	7,794	0.05%
2022/11/17	0	0.00	4	40.69	40.40	-4	7,570	-0.05%
2022/11/16	7	40.75	4	40.45	40.60	3	7,472	0.04%
2022/11/15	0	0.00	2	39.00	39.15	-2	7,217	-0.03%
2022/11/14	2	39.78	10	39.40	39.45	-8	7,152	-0.11%
2022/11/11	7	40.28	12	39.99	38.95	-5	7,086	-0.07%
2022/11/09	6	38.68	9	38.13	38.80	-3	6,755	-0.04%
2022/11/08	26	39.08	217	38.95	37.55	-191	6,709	-2.85%	大賣/鉅額交易
2022/11/07	9	36.92	21	37.05	38.25	-12	6,292	-0.19%
2022/11/04	6	34.88	4	34.93	34.80	2	6,173	0.03%
2022/11/03	5	34.56	4	34.93	34.85	1	6,121	0.02%
2022/11/02	5	34.79	10	34.99	34.75	-5	6,078	-0.08%
2022/11/01	16	34.30	13	34.46	34.50	3	6,018	0.05%
2022/10/31	24	34.80	17.2	34.73	34.80	6.8	5,902	0.11%
2022/10/28	11.2	34.39	19	33.82	33.95	-7.8	5,566	-0.14%
2022/10/27	5	32.76	6	32.18	32.40	-1	5,176	-0.02%
2022/10/26	0	0.00	1	31.15	30.40	-1	4,961	-0.02%
2022/10/25	1	31.85	0	0.00	31.25	1	4,968	0.02%
2022/10/24	2	31.90	3	32.22	31.85	-1	4,995	-0.02%
2022/10/19	0	0.00	0.1	33.00	32.10	-0.1	5,119	0.00%
2022/10/18	0	0.00	1	32.65	32.70	-1	5,154	-0.02%
2022/10/17	10	30.05	12	31.32	32.30	-2	5,289	-0.04%
2022/10/14	0	0.00	10	31.22	31.70	-10	5,412	-0.18%
2022/10/13	10	29.25	19	29.29	29.25	-9	5,512	-0.16%
2022/10/12	1	31.75	1	31.60	31.75	0	5,457	0.00%
2022/10/11	0	32.45	5	32.00	31.60	-5	5,475	-0.09%
2022/10/07	0	0.00	1	34.50	34.50	-1	5,526	-0.02%
2022/10/06	10	35.30	0	0.00	35.20	10	5,629	0.18%
2022/10/05	0	0.00	1.1	35.34	34.95	-1.1	5,636	-0.02%
2022/10/04	2	35.98	1	35.70	35.65	1	5,617	0.02%
2022/10/03	5	35.49	6	35.25	35.60	-1	5,559	-0.02%
2022/09/30	2	32.93	1	32.80	34.10	1	5,627	0.02%
2022/09/29	0	0.00	0.1	33.88	33.10	-0.1	5,738	0.00%
2022/09/28	0	33.51	0	0.00	32.60	0	5,819	0.00%
2022/09/27	0	34.95	0	35.55	35.70	0	5,958	0.00%
2022/09/26	1	34.50	1	34.50	34.50	0	6,078	0.00%
2022/09/23	200.1	37.95	0	0.00	37.80	200.1	6,239	3.21%	大買/鉅額交易
2022/09/22	0	0.00	1	39.30	39.40	-1	6,308	-0.02%
2022/09/21	1	38.90	0	0.00	38.50	1	6,365	0.02%
2022/09/20	0	0.00	2	39.30	39.45	-2	6,477	-0.03%
2022/09/19	0	39.65	0.2	39.65	38.80	-0.2	6,824	0.00%
2022/09/16	4.3	40.12	0	0.00	39.65	4.3	7,069	0.06%
2022/09/14	5	41.21	0	0.00	41.40	5	7,206	0.07%
2022/09/13	5	47.35	0	0.00	46.15	5	7,262	0.07%
2022/09/08	2	46.80	0	0.00	46.70	2	7,432	0.03%
2022/09/07	1	46.60	0	0.00	46.60	1	7,553	0.01%
2022/09/06	4	49.15	0	0.00	47.35	4	7,572	0.05%
2022/09/05	2	53.00	0	0.00	50.00	2	7,599	0.03%
2022/09/02	2	52.30	3	52.97	53.10	-1	7,636	-0.01%
2022/09/01	1	52.30	0	0.00	52.10	1	7,613	0.01%
2022/08/30	0	0.00	1	52.00	51.90	-1	7,728	-0.01%
2022/08/25	0	0.00	3	52.57	52.00	-3	8,220	-0.04%
2022/08/24	0	51.30	0	0.00	51.20	0	8,305	0.00%
2022/08/23	0	0.00	4	52.05	52.30	-4	8,552	-0.05%
2022/08/22	1	51.00	2	51.65	51.60	-1	8,669	-0.01%
2022/08/17	5	51.62	2	51.10	51.30	3	9,106	0.03%
2022/08/16	2	52.40	4	51.65	51.50	-2	9,326	-0.02%
2022/08/15	6	51.25	6	51.37	52.10	0	9,447	0.00%
2022/08/12	4	48.58	14	49.06	49.40	-10	9,588	-0.10%
2022/08/11	11	48.06	5	49.28	47.15	6	9,883	0.06%
2022/08/09	3	48.72	1	48.75	48.55	2	10,981	0.02%
2022/08/08	1	46.65	2	47.83	48.45	-1	11,091	-0.01%
2022/08/05	0	0.00	1	48.45	48.30	-1	11,205	-0.01%
2022/08/04	0	48.12	0	0.00	47.65	0	11,322	0.00%
2022/08/03	5	48.75	0	0.00	47.95	5	11,415	0.04%
2022/08/02	7	50.06	1	49.95	49.85	6	11,556	0.05%
2022/07/29	1	51.40	5	52.50	51.30	-4	11,832	-0.03%
2022/07/28	0	51.10	11	51.08	50.50	-11	12,076	-0.09%
2022/07/26	6	51.20	0	0.00	50.60	6	12,082	0.05%
2022/07/22	7	54.86	0	56.40	53.50	7	12,203	0.06%
2022/07/21	0	0.00	0	54.40	54.60	0	12,211	0.00%
2022/07/20	2	52.95	8	53.51	52.80	-6	12,141	-0.05%
2022/07/18	0	0.00	1	51.50	51.60	-1	12,265	-0.01%
2022/07/14	2	49.93	4	50.12	49.85	-2	12,392	-0.02%
2022/07/13	0	0.00	1	49.00	47.30	-1	12,370	-0.01%
2022/07/12	3	47.20	3	46.50	46.40	0	12,471	0.00%
2022/07/11	0	0.00	1	49.65	49.55	-1	12,595	-0.01%
2022/07/08	3	50.80	4	50.53	50.20	-1	12,660	-0.01%
2022/07/07	7	49.35	7	50.00	49.85	0	12,593	0.00%
2022/07/06	0	0.00	1	47.70	47.05	-1	12,540	-0.01%
2022/07/05	1	49.20	0.1	49.55	49.85	1	12,587	0.01%
2022/07/04	4	48.88	2	49.30	48.70	2	12,456	0.02%
2022/07/01	5	51.88	4.1	52.43	49.50	0.9	12,473	0.01%
2022/06/30	3.1	55.55	3.1	56.00	55.00	0.1	12,261	0.00%
2022/06/29	3	57.70	0.1	58.00	57.90	2.9	12,205	0.02%
2022/06/28	6.2	60.81	8	59.99	59.30	-1.8	12,197	-0.01%
2022/06/27	10	61.99	23	62.59	61.60	-13	12,393	-0.10%
2022/06/24	8	60.23	14	59.94	59.30	-6	12,246	-0.05%
2022/06/23	0	55.40	1	55.30	55.80	-1	12,032	-0.01%
2022/06/22	31	58.81	4	56.70	56.30	27	12,226	0.22%
2022/06/20	7	60.23	6	59.00	57.80	1	12,706	0.01%
2022/06/17	3	62.40	1	60.60	62.90	2	12,700	0.02%
2022/06/16	2	64.00	3.1	63.32	62.00	-1.1	12,794	-0.01%
2022/06/14	3	63.47	0.1	63.20	64.60	3	13,111	0.02%
2022/06/13	3.1	64.33	7	63.50	63.80	-3.9	13,131	-0.03%
2022/06/09	1	68.30	0	0.00	68.40	1	13,263	0.01%
2022/06/08	3	68.77	6	69.33	69.10	-3	13,355	-0.02%
2022/06/07	0	0.00	7	68.40	68.40	-7	13,423	-0.05%
2022/06/06	2	69.20	2	68.85	68.90	0	13,620	0.00%
2022/06/02	12	71.48	16	72.12	70.40	-4	13,962	-0.03%
2022/06/01	1	69.50	0.2	69.60	69.30	0.8	13,802	0.01%
2022/05/31	0	0.00	3	69.67	68.90	-3	14,118	-0.02%
2022/05/30	0	0.00	1.4	69.36	68.60	-1.4	14,668	-0.01%
2022/05/27	2.3	68.31	1.2	68.70	68.30	1.1	14,961	0.01%
2022/05/26	1	67.20	0	0.00	66.60	1	14,941	0.01%
2022/05/25	2.1	67.81	2	68.35	67.80	0.1	15,077	0.00%
2022/05/24	0.2	68.90	0	0.00	65.80	0.2	15,192	0.00%
2022/05/23	0.1	68.70	1	68.80	68.00	-0.9	15,277	-0.01%
2022/05/20	18.1	68.55	3	68.37	68.10	15.1	15,435	0.10%
2022/05/19	2.1	68.90	3	67.17	70.00	-1	15,942	-0.01%
2022/05/18	19	68.91	11	68.47	67.20	8	16,525	0.05%
2022/05/17	2	66.55	14	66.72	68.30	-12	16,955	-0.07%
2022/05/16	8	62.89	2	63.50	62.10	6	16,809	0.04%
2022/05/13	0	0.00	4.1	61.53	61.90	-4.1	16,839	-0.02%
2022/05/12	2	60.20	3	60.63	59.00	-1	16,891	-0.01%
2022/05/11	2	59.80	0	0.00	59.90	2	17,012	0.01%
2022/05/10	3	61.30	0	0.00	62.00	3	17,418	0.02%
2022/05/09	3	62.90	0	0.00	62.70	3	17,530	0.02%
2022/05/06	5.1	66.89	5	66.58	66.80	0.1	17,569	0.00%
2022/05/05	0	0.00	10	66.16	67.90	-10	17,534	-0.06%
2022/05/03	1	62.00	5	62.70	63.70	-4	17,458	-0.02%
2022/04/29	6	62.37	13	63.72	61.80	-7	17,637	-0.04%
2022/04/28	7	60.63	6	60.92	60.60	1	17,631	0.01%
2022/04/27	17	58.90	12	60.44	60.70	5	17,644	0.03%
2022/04/26	2	64.50	7	62.97	62.00	-5	17,537	-0.03%
2022/04/25	6	63.80	0	0.00	64.10	6	17,601	0.03%
2022/04/22	10	67.10	0	0.00	67.20	10	17,733	0.06%
2022/04/21	14	67.14	20	68.22	70.00	-6	17,835	-0.03%
2022/04/20	5	65.34	12	65.83	66.10	-7	17,915	-0.04%
2022/04/19	12	66.08	2	67.20	64.40	10	18,028	0.06%
2022/04/18	13	65.00	8	65.80	66.00	5	18,329	0.03%
2022/04/15	79	67.57	7	66.03	65.50	72	18,381	0.39%
2022/04/14	17	70.19	1	70.20	70.30	16	18,490	0.09%
2022/04/13	7	71.81	8	72.26	72.00	-1	18,664	-0.01%
2022/04/12	3	70.67	3	71.17	71.10	0	18,955	0.00%
2022/04/11	7	71.20	10	72.60	70.60	-3	19,130	-0.02%
2022/04/08	5	75.28	4	76.00	74.90	1	19,137	0.01%
2022/04/07	11	78.06	2	75.20	74.60	9	19,217	0.05%
2022/04/06	4	79.45	6	79.60	79.50	-2	19,293	-0.01%
2022/04/01	3	79.73	16	79.74	81.00	-13	19,567	-0.07%
2022/03/31	7	81.47	0	0.00	80.50	7	19,790	0.04%
2022/03/30	9	84.30	44	84.48	83.00	-35	20,213	-0.17%
2022/03/29	14	83.21	10	83.57	83.50	4	20,437	0.02%
2022/03/28	5	80.56	12	81.03	81.60	-7	21,423	-0.03%
2022/03/25	36	83.62	71	84.44	80.90	-35	22,329	-0.16%
2022/03/24	57	83.55	6.4	83.38	84.00	50.6	23,498	0.22%
2022/03/23	20	84.13	29	83.08	83.00	-9	24,950	-0.04%
2022/03/22	5	79.04	4	79.65	80.30	1	26,654	0.00%
2022/03/21	21	79.10	12	79.68	79.40	9	28,217	0.03%
2022/03/18	11	78.53	6	79.03	78.90	5	28,579	0.02%
2022/03/17	20	78.33	32	78.27	78.80	-12	28,921	-0.04%
2022/03/16	6	73.18	2	75.00	73.70	4	29,336	0.01%
2022/03/15	5	74.80	3	75.03	73.40	2	31,129	0.01%
2022/03/14	8	77.55	8	78.15	77.70	0	31,368	0.00%
2022/03/11	4	78.08	4.3	78.73	77.60	-0.3	31,698	0.00%
2022/03/10	11.3	78.74	18	79.19	78.60	-6.7	31,936	-0.02%
2022/03/09	10.2	76.43	7	76.76	76.50	3.2	32,439	0.01%
2022/03/08	34	76.28	24	76.79	74.00	10	32,770	0.03%
2022/03/07	21	80.39	4	81.13	79.40	17	32,888	0.05%
2022/03/04	15	86.42	12	86.88	85.10	3	33,745	0.01%
2022/03/03	30.2	88.06	36.2	87.75	85.90	-6	33,963	-0.02%
2022/03/02	18	83.71	30.1	84.07	85.40	-12.1	33,910	-0.04%
2022/03/01	6	81.00	6	81.13	82.20	0	34,540	0.00%
2022/02/25	9	80.98	9	80.98	78.80	0	35,296	0.00%
2022/02/24	10	79.56	5	79.74	77.60	5	35,937	0.01%
2022/02/23	11	82.48	17	83.08	83.10	-6	35,821	-0.02%
2022/02/22	31.3	81.83	15	83.03	80.80	16.3	35,758	0.05%
2022/02/21	38	87.51	22	89.07	85.00	16	35,579	0.04%
2022/02/18	7.1	86.70	7	87.03	87.90	0.1	34,946	0.00%
2022/02/17	81	84.29	12	83.91	84.40	69	34,383	0.20%
2022/02/16	3	79.93	30	80.72	81.90	-27	33,448	-0.08%
2022/02/15	4	75.80	12.1	77.40	74.50	-8	33,416	-0.02%
2022/02/14	15	77.11	1	76.50	76.50	14	33,624	0.04%
2022/02/11	5	80.96	7	81.56	80.80	-2	33,718	-0.01%
2022/02/10	23	80.90	15.1	80.60	81.60	8	33,827	0.02%
2022/02/09	11	76.91	9	77.02	77.80	2	33,619	0.01%
2022/02/08	8	73.74	9	74.27	76.00	-1	33,705	0.00%
2022/02/07	3	72.00	13	72.77	73.00	-10	36,036	-0.03%
2022/01/26	9	71.06	6	71.77	70.80	3	38,056	0.01%
2022/01/25	5	72.02	2.1	71.96	70.70	3	39,434	0.01%
2022/01/24	3.2	72.22	3	72.77	73.90	0.2	39,393	0.00%
2022/01/21	1	75.90	0.1	76.20	74.30	0.9	40,412	0.00%
2022/01/20	4	78.98	0	0.00	78.10	4	41,216	0.01%
2022/01/19	2	78.00	2	78.40	78.80	0	42,442	0.00%
2022/01/18	3	79.27	3	79.80	78.50	0	44,432	0.00%
2022/01/17	11	78.52	13	79.06	79.50	-2	45,506	0.00%
2022/01/14	5.1	75.74	12	75.91	76.90	-6.9	46,498	-0.01%
2022/01/13	6	77.12	6	77.35	76.70	0	48,107	0.00%
2022/01/12	9	78.56	17	78.80	78.30	-8	48,652	-0.02%
2022/01/11	9	77.73	11	78.31	77.50	-2	48,746	0.00%
2022/01/10	3	82.00	4	82.05	81.30	-1	48,443	0.00%
2022/01/07	10	83.14	4.1	83.13	81.30	5.9	48,328	0.01%
2022/01/06	11	85.32	8	85.49	86.00	3	48,177	0.01%
2022/01/05	12.1	85.96	23	85.93	84.40	-10.9	48,157	-0.02%
2022/01/04	13	90.77	7	91.76	88.10	6	48,013	0.01%
2022/01/03	111	90.06	218	90.75	91.90	-107	48,235	-0.22%	大買/大賣/鉅額交易
2021/12/30	6	90.43	24	90.56	90.40	-18	48,191	-0.04%
2021/12/29	24	90.55	34	90.94	91.50	-10	48,315	-0.02%
2021/12/28	90	92.32	59.2	91.28	90.60	30.8	48,344	0.06%
2021/12/27	48.3	93.23	197	92.08	92.10	-148.7	48,372	-0.31%	大賣/鉅額交易
2021/12/24	489	94.30	231	93.08	92.40	258	48,445	0.53%	大買/大賣/鉅額交易
2021/12/23	21	93.26	146	93.03	93.20	-125	48,136	-0.26%	大賣/鉅額交易
2021/12/22	364.2	97.01	371.2	94.58	93.20	-7.1	47,821	-0.01%	大買/大賣/
2021/12/21	155.2	95.35	24	95.33	94.50	131.2	46,950	0.28%	大買/鉅額交易
2021/12/20	43	94.76	41	95.38	92.20	2	46,584	0.00%
2021/12/17	111.1	95.21	36	94.64	91.90	75.1	45,674	0.16%	大買/
2021/12/16	21	95.90	45.3	95.72	99.90	-24.3	44,484	-0.05%
2021/12/15	43.2	88.21	40	87.63	90.90	3.2	42,683	0.01%
2021/12/14	22	82.48	26	83.23	83.30	-4	41,401	-0.01%
2021/12/13	43	83.48	37	83.48	82.20	6	41,340	0.01%
2021/12/10	3	88.17	13	88.52	85.10	-10	40,959	-0.02%
2021/12/09	39	88.31	50	91.33	87.90	-11	40,319	-0.03%
2021/12/08	7	86.19	53	86.54	84.50	-46	38,530	-0.12%
2021/12/07	79	85.76	78	86.51	85.00	1	38,521	0.00%
2021/12/06	77.1	85.61	24	86.30	86.30	53.1	38,274	0.14%
2021/12/03	12	88.08	11	87.38	87.60	1	38,237	0.00%
2021/12/02	20	87.72	29	84.73	84.20	-9	38,006	-0.02%
2021/12/01	37	85.83	44	86.67	90.00	-7	37,940	-0.02%
2021/11/30	34	89.11	72	89.22	87.30	-38	38,752	-0.10%
2021/11/29	22	83.40	9	82.19	85.50	13	39,393	0.03%
2021/11/26	70	84.61	22	83.63	83.60	48	39,293	0.12%
2021/11/25	60	90.70	59.5	91.29	86.60	0.5	38,770	0.00%
2021/11/24	31.5	89.20	53.1	88.25	87.50	-21.6	37,925	-0.06%
2021/11/23	29	92.50	25.4	92.00	90.90	3.6	37,256	0.01%
2021/11/22	8.4	99.83	2	100.00	101.00	6.4	36,538	0.02%
2021/11/19	8	96.71	29.3	96.27	97.80	-21.3	36,553	-0.06%
2021/11/18	16	92.40	18	93.39	91.50	-2	36,690	-0.01%
2021/11/17	24	90.63	19	89.62	90.10	5	36,818	0.01%
2021/11/16	17	88.90	33.4	89.04	90.00	-16.4	36,964	-0.04%
2021/11/15	3.4	81.41	33	82.21	82.00	-29.6	37,188	-0.08%
2021/11/12	36	79.65	35	80.19	81.50	1	37,436	0.00%
2021/11/11	25	78.70	25	78.76	76.20	0	37,598	0.00%
2021/11/10	72	82.16	84.3	82.93	82.50	-12.3	37,702	-0.03%
2021/11/09	78.1	81.63	37	81.61	80.50	41.1	37,964	0.11%
2021/11/08	16	79.16	26.1	80.01	82.50	-10.1	37,930	-0.03%
2021/11/05	71.1	72.69	68	73.30	75.80	3.1	38,188	0.01%
2021/11/04	99	78.30	82	79.03	75.00	17	38,440	0.04%
2021/11/03	93	73.82	115.4	72.59	77.80	-22.4	36,561	-0.06%	大賣/
2021/11/02	75	71.59	126	70.50	71.80	-51	34,760	-0.15%	大賣/
2021/11/01	0	0.00	46.9	65.30	65.30	-46.9	33,725	-0.14%
2021/10/29	38.5	58.23	63	58.77	59.40	-24.5	34,515	-0.07%
2021/10/28	128	54.60	24	54.78	54.00	104	33,702	0.31%	大買/鉅額交易
2021/10/27	32	54.52	118	54.49	54.80	-86	33,550	-0.26%	大賣/
2021/10/26	757	55.84	697	55.25	53.30	60	33,331	0.18%	大買/大賣/
2021/10/25	22	51.90	40	52.04	51.90	-18	32,523	-0.06%
2021/10/22	30	50.24	37	50.54	49.25	-7	32,386	-0.02%
2021/10/21	46	49.95	48	49.81	50.10	-2	31,665	-0.01%
2021/10/20	37	45.90	55	46.04	47.80	-18	30,731	-0.06%
2021/10/19	22	43.88	14	44.58	43.70	8	31,667	0.03%
2021/10/18	3	43.05	6.7	42.43	42.35	-3.7	32,925	-0.01%
2021/10/15	13	41.83	11	41.67	41.70	2	33,757	0.01%
2021/10/14	2	40.85	0	0.00	40.90	2	34,392	0.01%
2021/10/13	7	41.52	2	43.40	41.25	5	34,686	0.01%
2021/10/12	12	43.86	16	44.36	44.35	-4	35,497	-0.01%
2021/10/08	4	44.01	4	44.10	44.00	0	37,557	0.00%
2021/10/07	0	0.00	6	41.31	41.90	-6	37,643	-0.02%
2021/10/06	2	41.95	3	41.02	40.10	-1	37,892	0.00%
2021/10/05	5	39.56	6	39.80	41.40	-1	38,082	0.00%
2021/10/04	51.2	40.86	12	39.13	39.00	39.2	38,070	0.10%
2021/10/01	3	43.18	2	43.35	42.50	1	38,249	0.00%
2021/09/30	24	44.14	44	44.92	45.55	-20	38,951	-0.05%
2021/09/29	30.7	44.60	20	44.65	43.90	10.7	40,389	0.03%
2021/09/28	32	46.87	0	0.00	45.95	32	40,608	0.08%
2021/09/27	9	47.06	10	47.86	47.50	-1	40,485	0.00%
2021/09/24	11	47.18	23	46.51	47.40	-12	40,029	-0.03%
2021/09/23	22	46.78	18	46.56	45.30	4	39,699	0.01%
2021/09/22	19	43.12	23	44.03	45.00	-4	39,650	-0.01%
2021/09/17	21	43.74	17	44.28	44.60	4	39,727	0.01%
2021/09/16	6	42.75	12	44.17	43.70	-6	39,486	-0.02%
2021/09/14	0	0.00	6	44.16	43.00	-6	39,015	-0.02%
2021/09/13	9	43.61	4	43.53	43.75	5	38,950	0.01%
2021/09/10	33	44.70	68	44.31	44.40	-35	38,865	-0.09%
2021/09/09	13	43.12	12	43.06	43.05	1	38,532	0.00%
2021/09/08	15	41.85	24	42.49	42.65	-9	38,393	-0.02%
2021/09/07	62	43.23	12	41.92	41.95	50	38,114	0.13%
2021/09/06	110	45.72	28	46.01	44.65	82	37,693	0.22%	大買/
2021/09/03	43	46.91	47	47.30	47.75	-4	37,222	-0.01%
2021/09/02	44	46.52	26	46.49	44.40	18	35,997	0.05%
2021/09/01	9	43.64	12	44.30	46.00	-3	34,383	-0.01%
2021/08/31	0	40.70	0	0.00	41.85	0	33,858	0.00%
2021/08/30	2	40.60	17	40.54	41.00	-15	33,717	-0.04%
2021/08/27	9	39.38	0	0.00	39.30	9	33,513	0.03%
2021/08/26	18	41.27	12	41.81	40.65	6	33,343	0.02%
2021/08/25	22	41.52	29	41.86	41.75	-7	33,178	-0.02%
2021/08/24	16	42.13	11	42.59	41.10	5	33,030	0.02%
2021/08/23	21	41.97	23	42.26	41.90	-2	32,748	-0.01%
2021/08/20	37	40.72	42	40.97	41.25	-5	32,606	-0.02%
2021/08/19	46	41.57	35	42.00	39.70	11	32,280	0.03%
2021/08/18	41	38.77	53	39.17	41.45	-12	31,676	-0.04%
2021/08/17	15	39.84	6	39.80	37.70	9	31,272	0.03%
2021/08/16	27	40.03	47	40.12	40.85	-20	30,935	-0.06%
2021/08/13	67	41.53	37	41.53	40.15	30	30,465	0.10%
2021/08/12	36	44.06	26	44.24	44.60	10	29,937	0.03%
2021/08/11	16	44.38	14	43.88	43.70	2	29,652	0.01%
2021/08/10	32	47.56	20	47.93	47.00	12	29,092	0.04%
2021/08/09	15	47.27	15	47.39	46.75	0	28,531	0.00%
2021/08/06	4	51.78	34	52.34	50.30	-30	27,954	-0.11%
2021/08/05	31	52.21	64	52.42	51.60	-33	27,647	-0.12%
2021/08/04	60	51.90	40	52.14	52.10	20	27,390	0.07%
2021/08/03	17	50.60	19	50.49	50.00	-2	26,617	-0.01%
2021/08/02	39	50.70	68	51.29	51.20	-29	26,334	-0.11%
2021/07/30	103	50.24	87.1	50.30	49.30	15.9	25,659	0.06%	大買/
2021/07/29	46	49.89	15	49.70	48.35	31	24,635	0.13%
2021/07/28	69	50.24	88.8	48.64	48.35	-19.7	23,531	-0.08%
2021/07/27	4.8	52.50	31	53.30	53.70	-26.3	22,725	-0.12%
2021/07/26	62	47.77	33	48.14	48.90	29	22,499	0.13%
2021/07/23	99	46.90	110	46.70	45.50	-11	21,927	-0.05%	大賣/
2021/07/22	60	43.36	44	44.20	45.85	16	20,763	0.08%
2021/07/21	88	40.57	118	41.37	41.70	-30	19,908	-0.15%	大賣/
2021/07/20	21	38.56	11	38.66	37.95	10	19,913	0.05%
2021/07/19	39	38.93	52	38.69	37.65	-13	19,397	-0.07%
2021/07/16	21.4	39.02	62.7	39.09	38.20	-41.3	19,134	-0.22%
2021/07/15	74.2	36.76	107	37.23	38.10	-32.8	18,300	-0.18%	大賣/
2021/07/14	23	34.53	22	34.51	35.75	1	16,131	0.01%
2021/07/13	29	33.18	22	34.30	32.50	7	15,611	0.04%
2021/07/12	40	34.11	21	35.51	33.40	19	15,289	0.12%
2021/07/09	6	34.63	60	33.60	34.00	-54	14,899	-0.36%
2021/07/08	43	34.25	25	35.17	34.00	18	14,827	0.12%
2021/07/07	36	34.21	36.5	34.49	35.10	-0.5	14,547	0.00%
2021/07/06	139	34.39	194.5	34.26	34.70	-55.5	13,853	-0.40%	大買/大賣/
2021/07/05	43	31.45	19	30.75	31.90	24	12,818	0.19%
2021/07/02	11	27.97	22	29.02	29.00	-11	12,647	-0.09%
2021/07/01	37	29.14	86	29.35	28.30	-49	12,890	-0.38%
2021/06/30	12	28.60	6	28.68	28.90	6	12,945	0.05%
2021/06/29	42	28.69	15	28.66	28.60	27	13,017	0.21%
2021/06/28	5	28.56	8.7	28.43	29.25	-3.7	12,711	-0.03%
2021/06/25	0	0.00	20	26.90	26.60	-20	12,251	-0.16%
2021/06/23	2	26.35	10	26.00	25.95	-8	12,149	-0.07%
2021/06/22	20	25.10	0	0.00	25.10	20	12,156	0.16%
2021/06/21	1	26.45	0	0.00	25.70	1	12,131	0.01%
2021/06/18	2	27.18	32	27.07	26.80	-30	12,212	-0.25%
2021/06/17	0	0.00	2	26.78	27.00	-2	12,184	-0.02%
2021/06/15	2	27.15	1	26.60	26.85	1	12,105	0.01%
2021/06/11	0	0.00	10	26.65	26.45	-10	12,121	-0.08%
2021/06/10	20	26.33	130	27.13	26.25	-110	12,153	-0.91%	大賣/鉅額交易
2021/06/09	1	27.05	20	26.90	26.95	-19	12,165	-0.16%
2021/06/07	20	25.75	10	26.20	25.85	10	11,947	0.08%
2021/06/04	0	0.00	20	25.93	26.10	-20	11,855	-0.17%
2021/06/03	20	26.23	0	0.00	25.95	20	11,841	0.17%
2021/06/02	130	25.83	0	0.00	25.55	130	11,831	1.10%	大買/鉅額交易
2021/06/01	0	0.00	40	26.75	26.20	-40	11,793	-0.34%
2021/05/31	41	26.04	8	26.05	26.50	33	11,751	0.28%
2021/05/28	1	25.10	20	26.00	25.55	-19	11,981	-0.16%
2021/05/26	0	0.00	10	24.50	23.75	-10	11,945	-0.08%
2021/05/25	10	23.70	70	23.89	23.60	-60	11,982	-0.50%
2021/05/24	55	22.46	83	22.68	23.25	-28	12,050	-0.23%
2021/05/21	0	0.00	73	21.70	21.95	-73	11,999	-0.61%
2021/05/20	156	21.40	73	22.10	21.35	83	12,096	0.69%	大買/
2021/05/19	84	22.06	93	22.76	22.10	-9	12,097	-0.07%
2021/05/18	10.1	20.76	10	21.80	21.80	0.1	12,151	0.00%
2021/05/17	51	20.10	50	19.90	19.90	1	12,151	0.01%
2021/05/14	20	22.83	20	23.95	22.10	0	12,055	0.00%
2021/05/13	110	20.91	110	22.70	22.50	0	11,986	0.00%	大買/大賣/
2021/05/12	110	23.13	61	23.14	22.75	49	11,919	0.41%	大買/
2021/05/11	90	25.46	7	26.05	25.25	83	11,737	0.71%
2021/05/10	21	28.12	6	28.61	27.80	15	11,608	0.13%
2021/05/07	36	26.48	20	26.95	27.20	16	11,453	0.14%
2021/05/06	11	25.02	1	25.65	25.60	10	11,383	0.09%
2021/05/05	30	25.50	11	26.70	25.00	19	11,293	0.17%
2021/05/04	50	26.76	14	27.02	26.20	36	11,135	0.32%
2021/05/03	26	29.08	0	0.00	28.85	26	10,869	0.24%
2021/04/29	32	30.42	32	30.96	30.60	0	10,593	0.00%
2021/04/28	22	31.25	55	31.76	31.80	-33	10,243	-0.32%
2021/04/27	56	30.45	106	30.27	30.55	-50	9,693	-0.52%	大賣/
2021/04/26	160	29.46	128	29.04	29.75	32	8,976	0.36%	大買/大賣/
2021/04/23	10	25.60	22	26.77	27.05	-12	8,051	-0.15%
2021/04/22	41	26.20	0	0.00	25.20	41	7,897	0.52%
2021/04/21	10	26.10	13	26.99	26.75	-3	7,743	-0.04%
2021/04/20	4	25.98	2	26.60	25.65	2	7,542	0.03%
2021/04/16	0	0.00	2	25.25	24.90	-2	7,506	-0.03%
2021/04/14	51	24.75	11	24.43	24.65	40	7,507	0.53%
2021/04/13	23.2	27.05	0	0.00	25.65	23.2	7,429	0.31%
2021/04/12	3.9	27.88	42	28.38	27.60	-38.1	7,244	-0.53%
2021/04/09	13	28.01	34	27.45	27.35	-21	7,006	-0.30%
2021/04/08	21.4	26.07	15	26.05	26.10	6.4	6,539	0.10%
2021/04/07	171	25.08	104	25.38	26.90	67	6,411	1.05%	大買/大賣/
2021/04/06	24.2	24.81	30	25.10	24.55	-5.8	6,453	-0.09%
2021/04/01	0.9	24.30	10	24.00	24.40	-9.1	6,650	-0.14%
2021/03/24	10	23.50	0	0.00	23.30	10	7,068	0.14%
2021/03/23	0	0.00	2	24.30	23.70	-2	7,298	-0.03%
2021/03/22	2	23.88	0	0.00	23.80	2	7,206	0.03%
2021/03/19	10	23.75	2	23.75	23.75	8	7,246	0.11%
2021/03/17	0	0.00	1	23.60	23.60	-1	7,592	-0.01%
2021/03/16	0	0.00	0	23.60	23.60	0	7,732	0.00%
2021/03/15	1	24.20	1	24.00	24.20	0	7,843	0.00%
2021/03/12	0	0.00	3	22.35	22.35	-3	8,293	-0.04%
2021/03/08	3	23.20	0	0.00	22.00	3	9,446	0.03%
2021/03/03	2	23.95	0	0.00	23.15	2	10,324	0.02%
2021/03/02	0	0.00	7	25.11	25.30	-7	10,218	-0.07%
2021/02/26	1	23.00	0	0.00	23.00	1	10,230	0.01%
2021/02/25	2	23.60	0	0.00	23.55	2	10,884	0.02%
2021/02/24	1	24.30	2	23.80	24.25	-1	10,966	-0.01%
2021/02/23	2	23.40	0	0.00	23.40	2	10,839	0.02%
2021/02/22	1	24.15	6	23.98	23.90	-5	10,788	-0.05%
2021/02/19	0	0.00	5	22.76	23.10	-5	10,673	-0.05%
2021/02/18	0	0.00	3	22.70	22.85	-3	10,663	-0.03%
2021/02/17	0	0.00	10	21.90	22.45	-10	10,550	-0.09%
2021/02/04	30	21.43	0	0.00	20.95	30	10,468	0.29%
2021/02/02	10	20.50	0	0.00	20.60	10	10,454	0.10%
2021/02/01	1	20.10	1	20.20	20.05	0	10,433	0.00%
2021/01/25	1	21.35	30	20.90	21.50	-29	10,372	-0.28%
2021/01/22	22	21.06	26	21.05	21.25	-4	10,346	-0.04%
2021/01/21	1	21.45	0	0.00	20.85	1	10,308	0.01%
2021/01/18	50	21.24	20	21.35	21.50	30	10,283	0.29%
2021/01/15	20	22.40	20	22.00	21.90	0	10,273	0.00%
2021/01/14	1	22.55	0	0.00	23.25	1	10,208	0.01%
2021/01/12	10	22.05	0	0.00	21.75	10	10,497	0.10%
2021/01/08	0	0.00	1	22.50	22.50	-1	10,420	-0.01%
2021/01/06	10	22.65	1	22.70	22.75	9	10,263	0.09%
2021/01/05	0	0.00	1	23.70	23.70	-1	10,140	-0.01%
2021/01/04	18	24.38	16	24.30	24.00	2	10,074	0.02%
2020/12/31	19	24.40	16	24.35	24.40	3	9,957	0.03%
2020/12/30	47	25.30	30	25.30	25.10	17	9,864	0.17%
2020/12/29	4	26.51	3	27.00	25.00	1	9,700	0.01%
2020/12/28	0	0.00	40	25.78	27.10	-40	9,191	-0.44%
2020/12/25	5	24.55	5	24.75	24.65	0	8,791	0.00%
2020/12/24	10	24.80	22	25.08	24.60	-12	8,713	-0.14%
2020/12/23	2	24.15	0	0.00	24.35	2	8,513	0.02%
2020/12/22	39	25.06	5	25.05	23.55	34	8,524	0.40%
2020/12/21	0	0.00	1	25.20	24.55	-1	8,407	-0.01%
2020/12/18	0	0.00	37.1	24.29	24.25	-37.1	8,315	-0.45%
2020/12/17	10	24.30	59.4	24.12	23.60	-49.4	8,165	-0.60%
2020/12/15	16	23.58	102	23.10	22.75	-86	7,936	-1.08%	大賣/
2020/12/14	0	0.00	1	24.05	23.85	-1	7,872	-0.01%
2020/12/11	3	23.77	0	0.00	24.30	3	7,860	0.04%
2020/12/10	0	0.00	1	24.05	23.50	-1	7,593	-0.01%
2020/12/09	3	24.60	0	0.00	24.65	3	7,409	0.04%
2020/12/08	81	24.89	111	25.24	25.30	-30	7,259	-0.41%	大賣/
2020/12/07	5	24.00	7	24.49	24.50	-2	6,682	-0.03%
2020/12/04	0	0.00	8	22.11	22.30	-8	6,248	-0.13%
2020/12/03	0	0.00	2	21.20	20.30	-2	6,111	-0.03%
2020/12/02	4	21.50	6	21.35	21.45	-2	6,069	-0.03%
2020/12/01	37	19.95	87	20.66	21.40	-50	6,135	-0.81%
2020/11/30	2	20.45	116	20.68	20.20	-114	5,683	-2.01%	大賣/鉅額交易
2020/11/27	31	20.00	170	20.08	19.95	-139	5,517	-2.52%	大賣/鉅額交易
2020/11/26	85	18.67	55	19.05	19.10	30	5,195	0.58%
2020/11/25	1	18.10	0	0.00	18.15	1	4,977	0.02%
2020/11/24	262	19.29	273	19.44	18.45	-11	4,843	-0.23%	大買/大賣/
2020/11/20	5	17.20	0	0.00	17.30	5	3,988	0.13%
2020/11/09	0	0.00	5	17.50	17.45	-5	4,150	-0.12%
2020/11/06	5	17.60	0	0.00	17.60	5	4,154	0.12%
2020/11/04	1	17.20	0	0.00	17.25	1	4,071	0.02%
2020/10/28	0	0.00	0	17.65	17.65	0	4,385	0.00%
2020/10/22	0.1	18.40	0	0.00	18.35	0.1	4,398	0.00%
2020/10/20	3	19.75	3.1	20.19	19.85	-0.1	4,334	0.00%
2020/10/19	20	17.63	20	17.70	19.05	0	4,077	0.00%
2020/10/16	0	0.00	1	17.85	17.35	-1	4,197	-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	1	17.20	17.20	-1	4,954	-0.02%
2020/09/29	0	0.00	0.1	15.55	15.55	-0.1	5,449	0.00%
2020/09/14	0	0.00	11	9.91	10.15	-11	5,374	-0.20%
2020/08/27	3	10.50	0	0.00	10.25	3	5,453	0.06%
2020/08/26	14	10.89	59	10.81	10.60	-45	5,289	-0.85%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/20	0	0.00	8	8.96	9.22	-8	4,736	-0.17%
2020/08/13	0	0.00	4	9.94	9.86	-4	4,635	-0.09%
2020/08/11	2	10.40	0	0.00	10.40	2	4,521	0.04%
2020/08/03	0	0.00	2	9.78	9.77	-2	4,362	-0.05%
2020/07/31	0	0.00	3	10.00	9.97	-3	4,350	-0.07%
2020/07/30	2	10.00	0	0.00	9.99	2	4,345	0.05%
2020/07/29	0	0.00	5	10.05	9.82	-5	4,343	-0.12%
2020/07/28	0	0.00	1	10.10	9.51	-1	4,339	-0.02%
2020/07/27	10	10.85	11	10.10	10.10	-1	4,318	-0.02%
2020/07/24	20	10.63	0	0.00	10.45	20	4,274	0.47%
2020/07/23	20	11.23	0	0.00	11.05	20	4,198	0.48%
2020/07/22	12	10.75	0	0.00	11.00	12	4,048	0.30%
2020/07/16	0	0.00	10	10.30	10.35	-10	3,912	-0.26%
2020/07/15	0	0.00	16	10.32	10.25	-16	3,905	-0.41%
2020/07/14	5	10.75	2	10.60	10.60	3	3,919	0.08%
2020/07/13	32.2	10.32	25	10.88	11.45	7.2	3,884	0.18%
2020/07/09	17	11.86	0	0.00	11.80	17	3,645	0.47%
2020/07/08	87	13.19	33.1	13.53	13.10	53.9	3,509	1.54%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	1	10.85	0	0.00	11.40	1	3,002	0.03%
2020/07/03	34	10.39	61.2	10.23	10.40	-27.2	2,902	-0.94%
2020/07/02	1	9.43	1	9.31	9.47	0	2,592	0.00%
2020/07/01	1	8.61	0	0.00	8.61	1	2,418	0.04%
2020/06/23	1	8.02	0	0.00	8.37	1	2,162	0.05%
2020/06/22	0	0.00	6	7.61	7.61	-6	2,067	-0.29%
2020/06/15	37	7.58	0	0.00	8.10	37	1,981	1.87%
2020/06/12	0	0.00	38	7.15	7.40	-38	1,893	-2.01%
2020/06/10	40	7.90	40	7.86	7.90	0	1,823	0.00%
2020/06/05	40	8.00	0	0.00	8.04	40	1,673	2.39%
2020/06/04	23	8.18	2	8.07	8.19	21	1,633	1.29%
2020/06/03	5	8.25	58	8.03	8.25	-53	1,531	-3.46%
2020/06/02	0	0.00	0.2	7.50	7.50	-0.2	1,238	-0.02%
2020/05/13	0	0.00	2	6.70	6.68	-2	1,409	-0.14%
2020/05/06	0	0.00	2	6.78	6.64	-2	1,353	-0.15%
2020/05/05	2	6.70	0	0.00	6.69	2	1,340	0.15%
2020/04/21	0	0.00	0	6.06	6.10	0	1,293	0.00%
2020/04/17	0	0.00	1	6.88	6.53	-1	1,265	-0.08%
2020/04/16	1	6.49	0	0.00	6.49	1	1,214	0.08%
2020/04/06	0	0.00	2	5.10	5.08	-2	1,173	-0.17%
2020/04/01	4	5.03	0	0.00	5.12	4	1,183	0.34%
2020/03/26	0	0.00	2	5.00	5.05	-2	1,233	-0.16%
2020/03/13	20	5.01	0	0.00	5.08	20	1,502	1.33%
2020/03/11	0	0.00	8	6.12	6.00	-8	1,485	-0.54%
2020/03/10	0	0.00	16	5.47	6.25	-16	1,484	-1.08%
2020/03/09	10	5.75	0	0.00	5.74	10	1,484	0.67%
2020/03/03	2	6.86	0	0.00	6.75	2	1,419	0.14%
2020/02/26	37	7.46	0	0.00	7.46	37	1,243	2.98%
2019/12/30	0	0.00	2	10.95	10.90	-2	1,141	-0.18%
2019/12/27	2	10.60	0	0.00	10.60	2	1,087	0.18%
2019/12/19	0	0.00	0.2	10.65	10.65	-0.2	869	-0.03%
2019/12/17	0	0.00	2	10.50	10.40	-2	782	-0.26%
2019/12/11	0	0.00	2	9.93	9.97	-2	702	-0.28%
2019/12/05	0	0.00	0.1	9.61	9.69	-0.1	635	-0.02%
2019/11/28	2	9.37	0	0.00	9.37	2	648	0.31%
2019/11/12	0	0.00	10	9.24	9.25	-10	582	-1.72%
2019/11/11	0	0.00	4	9.24	9.26	-4	581	-0.69%
2019/10/31	0.2	9.48	0	0.00	9.50	0.2	585	0.03%
2019/10/24	0.2	9.93	0	0.00	9.93	0.2	565	0.04%
2019/10/16	2	10.15	0	0.00	10.15	2	713	0.28%
2019/10/15	0	0.00	6	10.25	10.15	-6	716	-0.84%
2019/09/26	0	0.00	25	10.80	10.75	-25	793	-3.15%
2019/09/10	1	10.70	0	0.00	10.70	1	851	0.12%
2019/09/09	3	10.95	5	10.85	10.85	-2	848	-0.24%
2019/09/06	1	11.10	0	0.00	11.00	1	854	0.12%
2019/09/05	1	10.90	0	0.00	11.25	1	842	0.12%
2019/09/03	4	10.79	0	0.00	10.75	4	848	0.47%
2019/09/02	30	10.90	0	0.00	10.90	30	860	3.48%
2019/08/30	3	10.85	0	0.00	10.85	3	864	0.35%
2019/08/29	3	10.75	0	0.00	10.70	3	879	0.34%
2019/08/27	0	0.00	10	10.93	10.70	-10	993	-1.01%
2019/08/26	10	10.55	0	0.00	10.60	10	1,027	0.97%
2019/08/23	0	0.00	30	10.75	10.65	-30	1,031	-2.91%
2019/08/19	0	0.00	28	10.65	10.75	-28	1,102	-2.54%
2019/08/16	28	10.50	0	0.00	10.70	28	1,207	2.32%
2019/08/08	30	10.65	0	0.00	10.70	30	1,306	2.30%
2019/07/22	2	11.28	0	0.00	11.20	2	1,125	0.18%
2019/07/19	2	11.40	0	0.00	11.35	2	1,120	0.18%
2019/07/18	0	0.00	1	11.15	11.05	-1	1,080	-0.09%
2019/07/05	0	0.00	1	10.95	10.95	-1	1,083	-0.09%
2019/07/03	0	0.00	1	11.10	11.00	-1	1,099	-0.09%
2019/07/01	1	10.85	0	0.00	10.85	1	1,094	0.09%
2019/06/27	0	0.00	10	10.60	10.75	-10	1,061	-0.94%
2019/06/19	0	0.00	0	10.50	10.60	0	1,065	0.00%
2019/06/14	0	0.00	9	10.75	10.50	-9	1,063	-0.85%
2019/06/04	0	0.00	2.1	11.78	11.50	-2.1	1,014	-0.21%
2019/06/03	2	11.75	0	0.00	11.85	2	996	0.20%
2019/05/27	0	0.00	0.2	10.70	10.70	-0.2	896	-0.02%
2019/05/23	9	11.15	0	0.00	11.05	9	991	0.91%
2019/04/23	0	0.00	1	10.00	10.00	-1	767	-0.13%
2019/04/11	0	0.00	1	10.05	10.05	-1	681	-0.15%
2019/03/22	0	0.00	4	10.50	10.25	-4	762	-0.52%
2019/03/19	0.2	10.60	0	0.00	10.65	0.2	777	0.03%
2019/03/06	0	0.00	2	11.10	11.00	-2	764	-0.26%
2019/03/05	2	10.80	0	0.00	10.75	2	753	0.27%
2019/02/26	2	11.13	0	0.00	11.05	2	724	0.28%
2019/02/25	0	0.00	0.2	11.05	11.00	-0.2	706	-0.02%
2019/02/22	2	11.45	0	0.00	11.40	2	666	0.30%
2019/01/02	0	0.00	20	9.91	9.90	-20	576	-3.47%
2018/12/28	20	9.95	0	0.00	9.90	20	577	3.46%
2018/12/24	10	10.05	0	0.00	10.05	10	575	1.74%
2018/12/21	2	10.00	0	0.00	10.10	2	574	0.35%
2018/12/18	0	0.00	3	10.15	10.15	-3	489	-0.61%
2018/12/17	5	10.22	0	0.00	10.40	5	484	1.03%
2018/11/27	0	0.00	2	8.87	8.87	-2	488	-0.41%
2018/11/21	2	8.69	2	8.80	8.84	0	507	0.00%
2018/11/20	2	8.77	0	0.00	8.75	2	510	0.39%
2018/09/10	1	11.75	5	11.75	11.60	-4	1,190	-0.34%
2018/09/07	5	12.41	0	0.00	12.35	5	1,221	0.41%
2018/08/10	1	13.20	0	0.00	12.90	1	2,604	0.04%
2018/08/02	3	14.05	0	0.00	13.90	3	2,625	0.11%
2018/07/20	0	0.00	1	14.00	13.80	-1	2,530	-0.04%
2018/07/17	6	14.19	1	14.50	14.00	5	2,504	0.20%
2018/07/16	7	14.64	0	0.00	14.60	7	2,467	0.28%
2018/07/12	0	0.00	4	12.20	12.25	-4	2,322	-0.17%
2018/06/20	0	0.00	1	13.55	13.60	-1	2,352	-0.04%
2018/06/19	6	14.50	0	0.00	14.30	6	2,312	0.26%
2018/06/15	1	14.65	6	14.80	14.80	-5	2,293	-0.22%
2018/06/12	0	0.00	15	14.20	14.20	-15	2,234	-0.67%
2018/06/11	0	0.00	1	14.15	14.10	-1	2,217	-0.05%
2018/06/05	5	14.80	0	0.00	14.70	5	2,088	0.24%
2018/06/04	12	14.79	2	14.70	14.70	10	2,062	0.48%
2018/06/01	3	14.50	0	0.00	14.30	3	2,029	0.15%
2018/05/31	10	14.90	0	0.00	14.70	10	1,961	0.51%
2018/05/30	6	15.05	3	14.97	15.35	3	1,847	0.16%
2018/05/29	6	15.53	6.2	15.70	15.70	-0.2	1,679	-0.01%
2018/05/28	0	0.00	11	13.93	14.30	-11	1,306	-0.84%
2018/05/25	5	13.08	1	12.90	13.05	4	1,166	0.34%
2018/05/24	1	12.20	0	0.00	12.20	1	1,082	0.09%
2018/05/23	21	12.32	7	12.34	12.30	14	1,086	1.29%
2018/05/22	7	12.46	2	12.20	12.65	5	1,056	0.47%
2018/05/21	0	0.00	2	11.60	11.60	-2	1,016	-0.20%
2018/05/18	15	11.65	0	0.00	11.50	15	1,036	1.45%
2018/05/16	2	11.80	0	0.00	11.80	2	1,059	0.19%
2018/04/30	0	0.00	5.1	10.85	10.90	-5.1	1,382	-0.37%
2018/04/03	0	11.95	0	0.00	11.95	0	2,253	0.00%
2018/03/30	0	0.00	1	11.95	11.95	-1	2,678	-0.04%
2018/03/28	2	12.20	0	0.00	12.20	2	2,822	0.07%
2018/03/21	0	0.00	2	13.00	13.10	-2	2,822	-0.07%
2018/03/14	0	0.00	1	13.10	13.00	-1	2,899	-0.03%
2018/03/08	1	12.95	0	0.00	12.95	1	3,025	0.03%
2018/03/07	1	13.00	0	0.00	12.90	1	3,024	0.03%
2018/02/26	1	13.70	0	0.00	13.65	1	3,398	0.03%
2018/02/22	0.1	13.80	0	0.00	13.70	0.1	3,524	0.00%
2018/02/09	0	0.00	4	12.95	13.35	-4	3,575	-0.11%
2018/02/05	3	14.93	0	0.00	14.95	3	3,698	0.08%
2018/01/31	0	0.00	30	15.55	15.55	-30	3,861	-0.78%
2018/01/29	4	16.15	4	16.00	16.15	0	3,953	0.00%
2018/01/22	0	0.00	18	15.53	15.90	-18	4,257	-0.42%
2018/01/12	10	15.35	0	0.00	15.35	10	4,914	0.20%
2018/01/09	0.1	15.30	3	15.47	15.35	-2.9	5,136	-0.06%
2018/01/08	2	15.50	0	0.00	15.50	2	5,334	0.04%
2018/01/05	0	0.00	5	16.30	16.10	-5	5,345	-0.09%
2018/01/04	35	16.78	3	16.73	16.80	32	5,258	0.61%