鈺創 (5351)-玉山-新莊券商分點個股進出

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▲1.63%
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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/25	0	0.00	3	47.77	47.55	-3	6,268	-0.05%
2024/04/24	9	48.84	7	48.68	48.20	2	6,378	0.03%
2024/04/23	6.2	47.27	6	47.65	47.00	0.2	6,497	0.00%
2024/04/22	2.2	44.74	3	46.62	44.05	-0.8	6,937	-0.01%
2024/04/19	5.1	46.20	3	45.62	45.50	2.1	7,481	0.03%
2024/04/17	18	48.33	2	48.50	48.50	16	7,725	0.21%
2024/04/16	6	48.39	0.5	47.88	47.60	5.5	7,773	0.07%
2024/04/15	7	51.20	20	50.40	50.20	-13	7,719	-0.17%
2024/04/12	61.4	53.69	6.4	54.49	53.00	55	7,663	0.72%
2024/04/11	2	52.20	24	52.52	52.40	-22	7,305	-0.30%
2024/04/10	10	52.67	19	53.29	52.50	-9	7,296	-0.12%
2024/04/09	1	52.00	11.8	51.99	52.40	-10.8	7,184	-0.15%
2024/04/03	24	52.78	0	0.00	52.10	24	7,337	0.33%
2024/04/02	2	52.80	2	53.15	52.80	0	7,671	0.00%
2024/04/01	1.1	52.70	16.3	53.11	52.90	-15.2	7,783	-0.20%
2024/03/29	2	51.20	1	51.70	50.80	1	7,734	0.01%
2024/03/28	5	51.54	6	51.23	50.90	-1	7,748	-0.01%
2024/03/27	8	52.33	23	51.99	52.00	-15	7,800	-0.19%
2024/03/26	4	51.93	8.2	52.11	52.00	-4.2	7,791	-0.05%
2024/03/25	0	0.00	1	51.50	51.70	-1	7,732	-0.01%
2024/03/22	2	51.00	8	50.94	50.40	-6	7,963	-0.08%
2024/03/21	11	50.37	5	50.40	50.50	6	8,142	0.07%
2024/03/20	5	50.14	8	49.53	50.20	-3	8,284	-0.04%
2024/03/19	0	0.00	0	48.90	48.60	0	8,636	0.00%
2024/03/18	2.1	48.43	1	48.55	48.60	1.1	8,724	0.01%
2024/03/15	1.2	48.88	0	0.00	48.45	1.2	8,966	0.01%
2024/03/14	2.1	48.36	8	48.96	49.35	-5.9	9,565	-0.06%
2024/03/13	3	49.18	2.2	49.39	49.05	0.9	10,178	0.01%
2024/03/12	1	50.60	2.4	51.18	51.00	-1.4	10,233	-0.01%
2024/03/11	5	50.82	10	50.38	51.00	-5	10,345	-0.05%
2024/03/08	2.1	48.59	4	49.08	49.00	-1.9	10,442	-0.02%
2024/03/07	6.4	49.90	9	50.34	49.50	-2.7	10,625	-0.03%
2024/03/06	10.5	50.74	0	0.00	50.60	10.5	10,930	0.10%
2024/03/05	1.3	51.67	5	51.88	51.40	-3.7	11,163	-0.03%
2024/03/04	13.1	53.10	6.4	53.53	52.70	6.7	11,588	0.06%
2024/03/01	9.2	53.11	3	53.33	52.80	6.2	12,189	0.05%
2024/02/29	15.1	54.14	13	54.36	53.80	2.1	12,476	0.02%
2024/02/27	25	53.56	42	53.24	54.00	-17	13,345	-0.13%
2024/02/26	8.1	53.08	13	52.98	53.50	-4.9	14,202	-0.03%
2024/02/23	8	52.76	19	52.34	51.30	-11	14,639	-0.08%
2024/02/22	4	52.55	7	52.14	52.10	-3	15,525	-0.02%
2024/02/21	7	52.44	7	52.53	52.30	0	15,791	0.00%
2024/02/20	40	53.59	4	52.98	52.60	36	15,766	0.23%
2024/02/19	5	51.04	7	51.09	51.30	-2	15,552	-0.01%
2024/02/16	3	50.93	18	50.93	50.80	-15	15,717	-0.10%
2024/02/15	8.1	48.36	2	48.45	48.55	6.1	15,673	0.04%
2024/02/05	7.9	48.55	7	47.98	48.00	0.9	15,706	0.01%
2024/02/02	5	50.48	5	50.72	50.30	0	15,581	0.00%
2024/02/01	1.5	50.85	12	50.72	50.80	-10.5	15,532	-0.07%
2024/01/31	1	51.50	2	51.30	51.20	-1	15,580	-0.01%
2024/01/30	2.1	51.30	5	51.30	51.30	-2.9	15,725	-0.02%
2024/01/29	2	51.50	1	51.80	51.90	1	15,783	0.01%
2024/01/26	5.1	51.30	4	51.35	51.30	1.1	15,783	0.01%
2024/01/25	6	51.88	3	51.50	51.50	3	15,778	0.02%
2024/01/24	7	53.10	1	53.50	52.60	6	15,725	0.04%
2024/01/23	8.1	54.04	5	54.06	53.70	3.1	15,682	0.02%
2024/01/22	1	53.40	6	53.83	54.20	-5	15,614	-0.03%
2024/01/19	5	52.66	1.3	52.76	52.20	3.7	15,520	0.02%
2024/01/18	16	53.06	6	53.20	52.40	10	15,507	0.06%
2024/01/17	9.5	53.69	5	53.50	53.50	4.5	15,608	0.03%
2024/01/16	76.2	54.58	34.4	56.15	54.30	41.7	15,416	0.27%
2024/01/15	21.9	56.50	53	55.62	57.20	-31.1	14,896	-0.21%
2024/01/12	22	53.24	24	52.90	52.90	-2	14,331	-0.01%
2024/01/11	2	54.00	23	53.55	53.20	-21	14,254	-0.15%
2024/01/10	0	0.00	1	52.20	52.00	-1	14,077	-0.01%
2024/01/09	13.1	51.08	9	51.18	51.20	4.1	14,025	0.03%
2024/01/08	3.1	52.03	1	52.40	51.60	2.1	13,983	0.02%
2024/01/05	1.1	51.69	5	51.36	51.70	-4	13,948	-0.03%
2024/01/04	8	50.93	1.2	50.83	50.60	6.8	13,983	0.05%
2024/01/03	8.1	51.55	3	51.33	51.20	5.1	14,039	0.04%
2024/01/02	10	52.92	1	52.70	52.50	9	14,051	0.06%
2023/12/29	7	53.89	24.2	53.91	54.00	-17.2	13,970	-0.12%
2023/12/28	48	54.06	8.3	53.81	53.80	39.7	13,852	0.29%
2023/12/27	2	52.55	10.6	52.60	53.20	-8.6	13,525	-0.06%
2023/12/26	0	0.00	2	51.80	51.60	-2	13,390	-0.01%
2023/12/25	2.1	50.70	3	50.67	50.80	-1	13,279	-0.01%
2023/12/22	5	52.12	6	51.57	51.10	-1	13,230	-0.01%
2023/12/21	4.2	51.04	1	50.90	50.70	3.2	13,182	0.02%
2023/12/20	4.1	51.80	1	51.00	51.00	3.1	13,115	0.02%
2023/12/19	9.1	51.12	1.2	51.15	51.00	7.9	13,050	0.06%
2023/12/18	4	53.20	28	52.95	53.50	-24	12,753	-0.19%
2023/12/15	12.3	53.23	9	53.16	52.50	3.3	12,512	0.03%
2023/12/14	10.8	54.64	14	54.54	53.20	-3.2	12,311	-0.03%
2023/12/13	26	53.48	24	53.64	53.60	2	11,917	0.02%
2023/12/12	6	53.88	4.1	54.01	53.30	1.9	11,899	0.02%
2023/12/11	74	54.49	66.3	54.78	53.90	7.7	11,702	0.07%
2023/12/08	19.2	53.60	57.1	53.35	53.80	-37.9	11,084	-0.34%
2023/12/07	2.1	50.56	0	0.00	49.80	2.1	10,438	0.02%
2023/12/06	2.1	50.93	1	51.10	51.00	1.1	10,354	0.01%
2023/12/05	10.2	50.33	4	50.20	50.00	6.2	10,287	0.06%
2023/12/04	13.2	52.08	41	51.20	51.10	-27.8	10,257	-0.27%
2023/12/01	20	54.23	9.5	53.17	52.80	10.5	10,127	0.10%
2023/11/30	21.2	53.42	49	53.13	53.10	-27.8	9,951	-0.28%
2023/11/29	76.5	52.59	39	52.58	53.80	37.5	9,716	0.39%
2023/11/28	43	51.94	29	52.41	52.60	14	9,245	0.15%
2023/11/27	20	52.24	19	50.88	50.40	1	8,622	0.01%
2023/11/24	55.3	54.56	22	53.70	53.50	33.4	8,249	0.40%
2023/11/22	22.5	49.52	27.3	49.90	50.20	-4.8	5,951	-0.08%
2023/11/21	62	49.73	73.6	50.32	48.20	-11.6	5,352	-0.22%
2023/11/20	10	45.85	36.3	46.94	47.95	-26.3	4,382	-0.60%
2023/11/17	1	44.10	1	43.75	43.60	0	4,030	0.00%
2023/11/16	1	44.30	0	0.00	43.50	1	3,995	0.03%
2023/11/15	9	44.50	4.1	44.78	43.95	5	3,944	0.13%
2023/11/14	4	43.66	2	43.63	43.95	2	3,733	0.05%
2023/11/13	0	0.00	3.1	43.50	44.00	-3.1	3,665	-0.08%
2023/11/10	0	0.00	1	43.29	42.45	-1	3,600	-0.03%
2023/11/09	0.1	42.60	3	42.70	42.60	-3	3,570	-0.08%
2023/11/08	6	42.82	4	43.05	42.90	2	3,588	0.06%
2023/11/07	14	43.95	14	43.96	43.95	0	3,510	0.00%
2023/11/06	1	42.45	0	0.00	43.60	1	3,345	0.03%
2023/11/03	0.1	41.95	5	42.20	41.70	-4.9	3,265	-0.15%
2023/11/02	0	0.00	6	42.18	42.15	-6	3,269	-0.18%
2023/11/01	10	41.58	0	0.00	41.40	10	3,258	0.31%
2023/10/31	1	40.70	0	0.00	40.80	1	3,246	0.03%
2023/10/26	0	42.94	0	0.00	41.80	0	3,250	0.00%
2023/10/25	10	43.75	12	44.08	43.85	-2	3,251	-0.06%
2023/10/24	1	40.85	2.2	41.14	41.10	-1.2	3,342	-0.04%
2023/10/18	1	43.20	1	42.20	42.20	0	3,518	0.00%
2023/10/17	0	0.00	0.1	42.30	42.30	-0.1	3,517	0.00%
2023/10/13	0	0.00	1.1	43.30	43.15	-1.1	3,695	-0.03%
2023/10/12	0	0.00	1	42.66	43.75	-1	3,758	-0.03%
2023/10/11	2	42.30	0.2	42.41	42.05	1.8	3,735	0.05%
2023/10/06	1	43.00	2.3	42.97	43.45	-1.3	3,671	-0.03%
2023/10/05	0	0.00	1	42.00	41.35	-1	3,598	-0.03%
2023/10/03	0.1	42.70	1	42.24	42.05	-0.9	3,598	-0.03%
2023/09/28	1	40.20	0	0.00	40.05	1	3,522	0.03%
2023/09/27	0	0.00	1	39.55	39.80	-1	3,515	-0.03%
2023/09/26	6.3	40.03	1	40.45	40.00	5.3	3,531	0.15%
2023/09/25	0.1	41.95	0	0.00	41.85	0.1	3,493	0.00%
2023/09/22	5	41.65	0	0.00	42.00	5	3,505	0.14%
2023/09/20	0	0.00	0	42.45	42.40	0	3,521	0.00%
2023/09/19	1.1	43.08	1	43.35	42.65	0.1	3,549	0.00%
2023/09/18	2	43.33	2	44.00	43.15	0	3,554	0.00%
2023/09/15	1.1	43.95	1	44.00	43.95	0.1	3,572	0.00%
2023/09/14	1	43.05	1.1	42.87	43.25	-0.1	3,515	0.00%
2023/09/13	0.1	41.65	1	42.20	41.50	-0.9	3,505	-0.03%
2023/09/12	9.2	42.17	0	0.00	42.00	9.2	3,582	0.26%
2023/09/11	3	42.08	1	42.30	41.80	2	3,617	0.06%
2023/09/08	0.1	42.40	4	42.85	42.35	-4	3,684	-0.11%
2023/09/07	2	44.43	26.1	44.20	44.10	-24.1	3,710	-0.65%
2023/09/06	1.1	43.46	1	43.65	43.50	0.1	3,614	0.00%
2023/09/05	8.1	43.95	7.6	43.61	43.40	0.5	3,523	0.01%
2023/09/04	0.1	41.85	4	41.80	42.40	-3.9	3,340	-0.12%
2023/09/01	0.1	41.05	1	41.20	41.15	-1	3,293	-0.03%
2023/08/31	1.1	42.57	7	41.98	41.35	-5.9	3,266	-0.18%
2023/08/30	19	40.86	10	40.60	40.70	9	3,207	0.28%
2023/08/29	1	39.20	0	0.00	39.65	1	3,229	0.03%
2023/08/24	1	39.00	0	0.00	38.95	1	3,530	0.03%
2023/08/22	5	39.00	1	39.40	38.90	4	3,634	0.11%
2023/08/18	0.5	39.70	8	39.48	39.85	-7.5	3,675	-0.20%
2023/08/17	1	39.85	0	0.00	40.20	1	3,728	0.03%
2023/08/16	1	39.45	1	38.35	39.70	0	3,749	0.00%
2023/08/15	4	38.90	9	38.90	39.10	-5	3,762	-0.13%
2023/08/14	11.1	38.30	7	38.55	38.20	4.1	3,789	0.11%
2023/08/11	0	0.00	1	40.40	40.25	-1	3,911	-0.03%
2023/08/10	1	40.10	0	0.00	40.25	1	3,960	0.03%
2023/08/09	5.1	40.80	2	40.80	40.90	3.1	3,957	0.08%
2023/08/07	3	41.83	0	0.00	41.95	3	3,956	0.08%
2023/08/04	1	41.00	0	0.00	40.90	1	3,960	0.03%
2023/08/02	4	41.10	2	40.90	41.15	2	3,987	0.05%
2023/08/01	15.1	42.48	1	42.75	42.25	14.1	3,964	0.36%
2023/07/31	12.2	43.79	41	42.91	42.65	-28.9	3,998	-0.72%
2023/07/28	23.1	44.20	23.2	44.23	44.00	-0.1	3,989	0.00%
2023/07/27	48	45.13	43	45.14	45.00	5	3,924	0.13%
2023/07/26	28	43.28	5	44.20	43.70	23	3,610	0.64%
2023/07/25	0	0.00	7	43.91	42.60	-7	3,529	-0.20%
2023/07/24	0	0.00	2	42.80	43.25	-2	3,515	-0.06%
2023/07/20	8.3	43.65	12	43.66	43.35	-3.7	3,532	-0.10%
2023/07/19	3	43.80	14	43.43	43.20	-11	3,479	-0.32%
2023/07/18	1	41.40	2.1	41.46	41.50	-1.1	3,366	-0.03%
2023/07/17	2	42.28	4.3	42.61	42.10	-2.3	3,377	-0.07%
2023/07/14	6	41.57	3	41.48	42.05	3	3,321	0.09%
2023/07/13	8	40.84	2	40.42	40.60	6	3,311	0.18%
2023/07/12	0.1	40.10	0	0.00	40.10	0.1	3,328	0.00%
2023/07/11	5	40.80	1	40.60	40.60	4	3,377	0.12%
2023/07/10	1.1	40.89	1	40.70	40.60	0.1	3,564	0.00%
2023/07/07	3.1	40.97	0	0.00	40.90	3.1	3,764	0.08%
2023/07/06	4	41.95	10	42.05	41.80	-6	3,989	-0.15%
2023/07/05	4.2	42.56	2	42.05	42.00	2.2	4,029	0.05%
2023/07/04	6	41.98	3	42.05	41.90	3	4,106	0.07%
2023/07/03	0	0.00	2	42.55	42.25	-2	4,136	-0.05%
2023/06/30	2	42.03	0	0.00	42.35	2	4,395	0.05%
2023/06/29	1	42.10	3	42.82	42.15	-2	4,523	-0.04%
2023/06/28	1	41.75	0	0.00	41.70	1	4,534	0.02%
2023/06/27	5.2	41.96	1	42.55	41.65	4.2	4,594	0.09%
2023/06/26	9.1	42.83	1	42.90	42.65	8.1	4,655	0.17%
2023/06/21	1	43.65	0	0.00	43.70	1	4,823	0.02%
2023/06/20	0	0.00	2	44.85	44.55	-2	5,025	-0.04%
2023/06/19	4	45.26	15	44.62	44.45	-11	5,051	-0.22%
2023/06/16	10	45.66	8	45.56	45.60	2	5,065	0.04%
2023/06/15	1	45.60	5	45.75	45.50	-4	5,010	-0.08%
2023/06/14	1	45.65	2	45.78	45.45	-1	4,990	-0.02%
2023/06/13	6	45.29	8.5	45.03	44.95	-2.5	4,966	-0.05%
2023/06/12	1	43.90	2	43.60	43.40	-1	4,893	-0.02%
2023/06/09	0	0.00	2	43.78	44.20	-2	4,924	-0.04%
2023/06/08	2.5	43.43	0	0.00	43.20	2.5	4,968	0.05%
2023/06/07	1.3	43.91	0	0.00	44.20	1.3	5,035	0.03%
2023/06/06	4	43.49	0	0.00	43.40	4	5,144	0.08%
2023/06/05	3.2	44.59	2	44.30	44.55	1.2	5,204	0.02%
2023/06/02	15.2	43.92	1	43.65	43.75	14.2	5,230	0.27%
2023/06/01	6	44.75	0	0.00	44.15	6	5,248	0.11%
2023/05/31	27.1	45.69	38.1	45.72	45.30	-11	5,333	-0.21%
2023/05/30	1.1	44.08	5	43.63	43.90	-3.9	5,180	-0.08%
2023/05/29	6.5	44.08	6	43.80	44.30	0.5	5,156	0.01%
2023/05/26	3.1	42.43	3	42.50	42.30	0.1	5,175	0.00%
2023/05/25	13.2	43.40	10	43.21	42.95	3.2	5,220	0.06%
2023/05/24	1	42.90	2	42.88	42.90	-1	5,232	-0.02%
2023/05/23	5	43.39	20	43.45	43.15	-15	5,274	-0.28%
2023/05/22	17	42.68	9	42.49	42.70	8	5,305	0.15%
2023/05/19	21	42.30	12	42.03	41.70	9	5,344	0.17%
2023/05/18	8	42.55	6.1	42.92	42.35	1.9	5,411	0.04%
2023/05/17	14	42.74	13.8	42.86	42.70	0.3	5,412	0.00%
2023/05/16	5	41.17	10	41.59	41.95	-5	5,321	-0.09%
2023/05/15	4.8	40.39	4	40.23	40.05	0.8	5,302	0.01%
2023/05/12	2	40.10	2	40.60	40.95	0	5,382	0.00%
2023/05/11	1.1	39.82	0	0.00	39.80	1.1	5,460	0.02%
2023/05/10	2.1	40.11	0	0.00	40.55	2.1	5,578	0.04%
2023/05/09	1	41.50	1	40.10	40.30	0	5,652	0.00%
2023/05/08	0	0.00	1	41.40	40.75	-1	5,775	-0.02%
2023/05/05	13.1	40.93	6	40.55	40.55	7.1	6,488	0.11%
2023/05/04	6	41.36	6.1	41.28	41.00	-0.1	6,814	0.00%
2023/05/03	0	0.00	10	42.11	42.05	-10	6,917	-0.14%
2023/05/02	0	0.00	4.4	43.28	43.25	-4.4	7,043	-0.06%
2023/04/28	3	43.07	32	43.21	43.05	-29	7,117	-0.41%
2023/04/27	1	41.80	0.2	42.00	41.85	0.8	7,096	0.01%
2023/04/26	3.2	41.13	5	40.45	41.40	-1.8	7,073	-0.03%
2023/04/25	40	41.76	16	42.02	41.55	24	7,110	0.34%
2023/04/24	21.1	43.74	5	43.86	43.55	16.1	7,090	0.23%
2023/04/21	1	44.70	0	0.00	44.25	1	7,131	0.01%
2023/04/20	3	45.82	5	45.91	45.55	-2	7,194	-0.03%
2023/04/19	3.2	46.41	7	46.47	46.25	-3.8	7,245	-0.05%
2023/04/18	11	46.65	4	46.56	46.25	7	7,313	0.10%
2023/04/17	8	46.69	10	46.61	46.55	-2	7,442	-0.03%
2023/04/14	5	47.10	5	46.75	46.75	0	7,485	0.00%
2023/04/13	65	48.28	57	47.67	47.15	8	7,464	0.11%
2023/04/12	22	48.58	21	48.62	49.45	1	7,295	0.01%
2023/04/11	23	48.20	28	47.99	48.40	-5	7,151	-0.07%
2023/04/10	42	46.96	29	46.59	46.45	13	7,133	0.18%
2023/04/07	8	47.71	9	47.86	47.25	-1	7,124	-0.01%
2023/04/06	12	47.04	13	47.06	47.05	-1	7,073	-0.01%
2023/03/31	17	47.71	21	47.65	47.40	-4	7,123	-0.06%
2023/03/30	23	46.89	16	46.90	46.60	7	6,883	0.10%
2023/03/29	16	45.13	13	45.28	45.30	3	6,775	0.04%
2023/03/28	18	46.47	22	45.38	45.00	-4	6,792	-0.06%
2023/03/27	9	47.48	13	47.10	46.40	-4	6,758	-0.06%
2023/03/24	17	47.60	25.1	47.58	47.55	-8.1	6,749	-0.12%
2023/03/23	31	46.90	52.2	46.41	47.25	-21.2	6,585	-0.32%
2023/03/22	7	44.88	6	44.92	44.60	1	6,383	0.02%
2023/03/21	8	44.12	11	44.10	44.50	-3	6,379	-0.05%
2023/03/20	10	43.18	10	43.00	43.75	0	6,379	0.00%
2023/03/17	2	42.95	4	42.41	42.40	-2	6,415	-0.03%
2023/03/16	11	42.76	10	42.28	42.20	1	6,449	0.02%
2023/03/15	5	44.08	3	43.95	43.55	2	6,491	0.03%
2023/03/14	16.3	44.07	7	43.91	43.75	9.3	6,575	0.14%
2023/03/13	10	44.48	7	44.61	44.80	3	6,666	0.05%
2023/03/10	18.1	46.21	16	46.02	45.50	2.1	6,818	0.03%
2023/03/09	11	48.48	20.1	47.99	47.50	-9.1	7,277	-0.13%
2023/03/08	4	48.28	4	48.66	48.35	0	7,514	0.00%
2023/03/07	8	48.49	6.5	48.37	48.35	1.5	7,530	0.02%
2023/03/06	15	48.26	30.1	48.33	48.10	-15.1	7,537	-0.20%
2023/03/03	10	47.91	34	48.14	48.05	-24	7,607	-0.32%
2023/03/02	6.1	47.37	57	47.55	47.15	-51	7,653	-0.67%
2023/03/01	3	46.63	3	46.93	46.95	0	7,783	0.00%
2023/02/24	12.1	47.42	7	47.34	47.20	5.1	8,332	0.06%
2023/02/23	6	48.08	8	47.89	48.00	-2	8,294	-0.02%
2023/02/22	7	47.04	10	46.75	47.00	-3	8,496	-0.04%
2023/02/21	8	47.99	16.2	47.86	47.75	-8.2	8,597	-0.10%
2023/02/20	12	48.10	12	48.25	47.80	0	8,852	0.00%
2023/02/17	14	47.33	11	47.46	47.75	3	8,914	0.03%
2023/02/16	3	46.33	11	47.10	47.70	-8	8,979	-0.09%
2023/02/15	10	46.08	15	46.14	45.85	-5	9,173	-0.05%
2023/02/14	5	46.81	5.2	46.93	46.40	-0.2	9,329	0.00%
2023/02/13	13	45.93	9	46.11	45.65	4	9,510	0.04%
2023/02/10	23	47.01	23	46.35	46.25	0	10,012	0.00%
2023/02/09	18.1	47.92	29	47.78	47.40	-10.9	10,143	-0.11%
2023/02/08	20	48.80	25	48.53	48.25	-5	10,137	-0.05%
2023/02/07	13	47.81	13	47.98	48.05	0	10,081	0.00%
2023/02/06	70	47.70	78.1	47.51	48.00	-8.1	10,100	-0.08%
2023/02/03	72	48.38	57	48.83	48.00	15	10,088	0.15%
2023/02/02	62.1	46.70	82.3	46.79	46.95	-20.2	9,773	-0.21%
2023/02/01	28.5	45.14	50	44.85	44.85	-21.5	9,861	-0.22%
2023/01/31	41	44.10	33	44.39	45.10	8	10,004	0.08%
2023/01/30	9	43.54	13	43.64	43.55	-4	9,899	-0.04%
2023/01/17	4	41.51	4	41.63	41.55	0	9,854	0.00%
2023/01/16	16	42.04	13	41.93	41.60	3	9,901	0.03%
2023/01/13	24	42.89	19	43.16	42.15	5	9,912	0.05%
2023/01/12	17	43.32	12	43.64	42.65	5	9,879	0.05%
2023/01/11	9	43.28	7	43.38	43.40	2	9,875	0.02%
2023/01/10	22	43.78	22	43.89	43.20	0	9,870	0.00%
2023/01/09	13	43.50	21	43.71	43.10	-8	9,794	-0.08%
2023/01/06	28	42.76	24	42.92	42.75	4	9,753	0.04%
2023/01/05	45	42.48	38.1	42.63	42.80	6.9	9,746	0.07%
2023/01/04	23	41.57	68.5	41.93	41.95	-45.5	9,646	-0.47%
2023/01/03	6	40.34	4	40.36	40.85	2	9,627	0.02%
2022/12/30	2	40.10	2	40.40	39.50	0	9,640	0.00%
2022/12/29	9	39.89	7.2	40.10	40.05	1.8	9,685	0.02%
2022/12/28	30	42.15	26	42.19	41.05	4	9,763	0.04%
2022/12/27	2	41.38	3	41.48	41.10	-1	9,651	-0.01%
2022/12/26	19	40.94	11.2	41.05	40.95	7.9	9,696	0.08%
2022/12/23	9	39.53	11.1	39.92	40.70	-2.1	9,735	-0.02%
2022/12/22	4	39.40	3	39.70	39.20	1	9,714	0.01%
2022/12/21	3.1	39.04	5.2	39.42	38.80	-2.1	9,754	-0.02%
2022/12/20	26.1	40.17	20	39.68	39.00	6.1	9,774	0.06%
2022/12/19	16	40.03	16	40.44	40.55	0	9,824	0.00%
2022/12/16	18	40.25	19	40.29	40.10	-1	9,835	-0.01%
2022/12/15	22	41.91	8	42.09	41.80	14	9,794	0.14%
2022/12/14	10	41.66	16	41.87	41.95	-6	9,811	-0.06%
2022/12/13	42	41.70	31	41.28	41.20	11	9,820	0.11%
2022/12/12	17	41.71	15	41.92	41.70	2	9,859	0.02%
2022/12/09	14	44.00	14	42.70	42.70	0	9,860	0.00%
2022/12/08	15	43.27	16	43.54	43.55	-1	9,829	-0.01%
2022/12/07	17	43.86	20	43.43	42.80	-3	9,854	-0.03%
2022/12/06	17.3	46.00	12	44.74	44.75	5.3	9,804	0.05%
2022/12/05	42.5	46.71	28.1	46.69	46.50	14.4	9,717	0.15%
2022/12/02	30	45.94	39	46.24	46.25	-9	9,591	-0.09%
2022/12/01	67	46.77	42	46.28	45.20	24.9	9,427	0.26%
2022/11/30	33	45.12	46.3	45.31	45.30	-13.3	8,980	-0.15%
2022/11/29	8	42.85	14	43.40	43.55	-6	8,727	-0.07%
2022/11/28	9	42.76	10	43.10	42.70	-1	8,702	-0.01%
2022/11/25	52	43.06	67.4	43.31	42.90	-15.4	8,669	-0.18%
2022/11/24	20	42.66	8	43.35	43.90	12	8,568	0.14%
2022/11/23	57	42.15	52	42.12	42.25	5	8,440	0.06%
2022/11/22	30.3	42.53	43.7	42.45	41.65	-13.5	8,306	-0.16%
2022/11/21	11	40.57	8	40.52	40.45	3	7,793	0.04%
2022/11/18	19	41.63	19	41.16	40.60	0	7,794	0.00%
2022/11/17	9	40.54	4	40.51	40.40	5	7,570	0.07%
2022/11/16	23.1	39.64	36	40.26	40.60	-12.9	7,472	-0.17%
2022/11/15	25	39.05	16	39.07	39.15	9	7,217	0.12%
2022/11/14	27.4	39.49	21	39.67	39.45	6.4	7,152	0.09%
2022/11/11	113.5	40.85	32	39.88	38.95	81.5	7,086	1.15%	大買/
2022/11/10	26.5	38.75	57	38.90	38.90	-30.5	6,848	-0.45%
2022/11/09	51	38.00	56.7	38.49	38.80	-5.7	6,755	-0.08%
2022/11/08	60	38.84	37.6	38.23	37.55	22.4	6,709	0.33%
2022/11/07	62	35.97	80.6	36.76	38.25	-18.6	6,292	-0.30%
2022/11/04	16.9	34.78	14	34.92	34.80	2.9	6,173	0.05%
2022/11/03	17	34.59	10.3	34.94	34.85	6.7	6,121	0.11%
2022/11/02	29	35.05	18	34.89	34.75	11	6,078	0.18%
2022/11/01	63	34.50	62.1	34.27	34.50	0.9	6,018	0.01%
2022/10/31	39.1	34.88	32	34.96	34.80	7.1	5,902	0.12%
2022/10/28	76	33.95	81	33.87	33.95	-5	5,566	-0.09%
2022/10/27	17	32.38	22	32.66	32.40	-5	5,176	-0.10%
2022/10/26	3.1	30.85	3	30.50	30.40	0.1	4,961	0.00%
2022/10/24	1	32.15	16	32.13	31.85	-15	4,995	-0.30%
2022/10/21	16.9	30.58	8.2	30.95	30.50	8.7	5,021	0.17%
2022/10/20	6	31.96	1	31.40	31.70	5	5,051	0.10%
2022/10/19	10	32.76	8	32.27	32.10	2	5,119	0.04%
2022/10/18	13	32.64	31	32.79	32.70	-18	5,154	-0.35%
2022/10/17	1	30.30	4	30.74	32.30	-3	5,289	-0.06%
2022/10/14	53	31.28	66	31.50	31.70	-13	5,412	-0.24%
2022/10/13	10	30.16	3	29.30	29.25	7	5,512	0.13%
2022/10/12	15	31.48	8	32.27	31.75	7	5,457	0.13%
2022/10/11	3	32.05	3	32.08	31.60	0	5,475	0.00%
2022/10/07	1	35.05	28	34.98	34.50	-27	5,526	-0.49%
2022/10/06	1	35.10	3	35.13	35.20	-2	5,629	-0.04%
2022/10/05	13.1	36.79	9.1	35.91	34.95	4	5,636	0.07%
2022/10/04	4	36.20	1	35.70	35.65	3	5,617	0.05%
2022/10/03	2	35.34	9.1	35.68	35.60	-7.1	5,559	-0.13%
2022/09/30	1.1	33.42	10	32.20	34.10	-8.9	5,627	-0.16%
2022/09/29	18	33.81	8	34.00	33.10	10	5,738	0.17%
2022/09/28	2.1	34.35	11	34.88	32.60	-8.9	5,819	-0.15%
2022/09/27	24	34.97	0	0.00	35.70	24	5,958	0.40%
2022/09/26	2	35.87	16	35.11	34.50	-14	6,078	-0.23%
2022/09/23	6.2	38.21	5	37.91	37.80	1.2	6,239	0.02%
2022/09/22	0	0.00	2	39.15	39.40	-2	6,308	-0.03%
2022/09/21	2	38.55	1	38.50	38.50	1	6,365	0.02%
2022/09/20	0.1	39.20	0	0.00	39.45	0.1	6,477	0.00%
2022/09/19	2	38.70	2	38.60	38.80	0	6,824	0.00%
2022/09/16	23	39.97	3	40.43	39.65	20	7,069	0.28%
2022/09/15	9.1	41.88	6	41.62	41.50	3.1	7,099	0.04%
2022/09/14	9	41.19	1	40.90	41.40	8	7,206	0.11%
2022/09/13	3.1	46.39	0.5	46.40	46.15	2.6	7,262	0.04%
2022/09/12	0.6	47.91	0	0.00	47.30	0.6	7,346	0.01%
2022/09/08	14	46.77	4	46.85	46.70	10	7,432	0.13%
2022/09/07	7.1	46.87	1	47.15	46.60	6.1	7,553	0.08%
2022/09/06	9	48.01	5	47.39	47.35	4	7,572	0.05%
2022/09/05	15	50.31	2	51.05	50.00	13	7,599	0.17%
2022/09/02	0	53.10	0	53.00	53.10	0	7,636	0.00%
2022/09/01	6	52.17	0	0.00	52.10	6	7,613	0.08%
2022/08/31	1	52.20	0	0.00	52.70	1	7,630	0.01%
2022/08/30	5	51.58	5	51.88	51.90	0	7,728	0.00%
2022/08/29	1	50.40	6	50.23	50.00	-5	7,732	-0.06%
2022/08/26	0	0.00	1	52.50	52.20	-1	7,805	-0.01%
2022/08/25	3	51.97	4	52.63	52.00	-1	8,220	-0.01%
2022/08/24	36	51.52	34	52.20	51.20	2	8,305	0.02%
2022/08/23	10	51.28	8	51.83	52.30	2	8,552	0.02%
2022/08/22	1	51.30	3	51.50	51.60	-2	8,669	-0.02%
2022/08/19	0	0.00	6	52.67	51.50	-6	8,818	-0.07%
2022/08/18	4	51.50	8	51.23	51.70	-4	8,915	-0.04%
2022/08/17	0	0.00	4	51.33	51.30	-4	9,106	-0.04%
2022/08/16	10	51.81	28	51.70	51.50	-18	9,326	-0.19%
2022/08/15	24	51.70	27	52.12	52.10	-3	9,447	-0.03%
2022/08/12	3	49.32	4	49.45	49.40	-1	9,588	-0.01%
2022/08/11	17	48.06	4	47.88	47.15	13	9,883	0.13%
2022/08/10	6	47.68	4	47.65	47.25	2	10,563	0.02%
2022/08/09	7	48.58	2	48.63	48.55	5	10,981	0.05%
2022/08/08	3	47.17	4	47.94	48.45	-1	11,091	-0.01%
2022/08/05	2	48.60	2	48.38	48.30	0	11,205	0.00%
2022/08/04	5	47.70	1	47.60	47.65	4	11,322	0.04%
2022/08/03	10	48.08	1	48.05	47.95	9	11,415	0.08%
2022/08/02	6	49.69	13	49.46	49.85	-7	11,556	-0.06%
2022/07/29	8	51.68	2	51.40	51.30	6	11,832	0.05%
2022/07/28	0	51.00	5	51.00	50.50	-5	12,076	-0.04%
2022/07/27	1	50.40	1	50.40	51.80	0	12,067	0.00%
2022/07/26	7	51.09	6	51.32	50.60	1	12,082	0.01%
2022/07/25	5	53.80	9	53.09	53.10	-4	12,159	-0.03%
2022/07/22	33.5	54.93	23	55.25	53.50	10.5	12,203	0.09%
2022/07/21	49	54.58	62	53.61	54.60	-13	12,211	-0.11%
2022/07/20	29	53.64	23	53.43	52.80	6	12,141	0.05%
2022/07/19	7	51.27	5	51.46	51.20	2	12,121	0.02%
2022/07/18	4	51.70	19	51.64	51.60	-15	12,265	-0.12%
2022/07/15	51	50.82	47	49.71	50.90	4	12,369	0.03%
2022/07/14	13	50.09	17	50.00	49.85	-4	12,392	-0.03%
2022/07/13	44	48.89	45	48.09	47.30	-1	12,370	-0.01%
2022/07/12	17	47.64	9	48.10	46.40	8	12,471	0.06%
2022/07/11	1	49.95	1.1	50.34	49.55	-0.1	12,595	0.00%
2022/07/08	17.3	50.79	28	51.09	50.20	-10.7	12,660	-0.08%
2022/07/07	11	48.46	32	48.98	49.85	-21	12,593	-0.17%
2022/07/06	8	49.00	13	49.20	47.05	-5	12,540	-0.04%
2022/07/05	12	49.56	8	50.16	49.85	4	12,587	0.03%
2022/07/04	20	49.98	6	49.53	48.70	14	12,456	0.11%
2022/07/01	62	52.02	48	52.90	49.50	14	12,473	0.11%
2022/06/30	43.1	55.56	36	57.00	55.00	7.1	12,261	0.06%
2022/06/29	29	57.90	27	57.83	57.90	2	12,205	0.02%
2022/06/28	11	59.98	9	60.22	59.30	2	12,197	0.02%
2022/06/27	41	62.44	67	62.71	61.60	-26	12,393	-0.21%
2022/06/24	16	58.54	10	59.49	59.30	6	12,246	0.05%
2022/06/23	43	56.03	8	55.76	55.80	35	12,032	0.29%
2022/06/22	9	57.47	15	57.81	56.30	-6	12,226	-0.05%
2022/06/21	7	59.09	12	58.88	59.70	-5	12,337	-0.04%
2022/06/20	15.1	61.58	22	60.62	57.80	-7	12,706	-0.05%
2022/06/17	23	62.06	20	60.79	62.90	3	12,700	0.02%
2022/06/16	9.1	63.71	20	63.76	62.00	-10.9	12,794	-0.09%
2022/06/15	1	64.20	1	63.90	63.90	0	12,834	0.00%
2022/06/14	24	63.44	10	63.91	64.60	14	13,111	0.11%
2022/06/13	19	64.81	11	63.71	63.80	8	13,131	0.06%
2022/06/10	63	67.31	25	67.09	67.40	38	13,181	0.29%
2022/06/09	1	69.00	0	0.00	68.40	1	13,263	0.01%
2022/06/08	18	68.79	4	68.78	69.10	14	13,355	0.10%
2022/06/07	12	68.18	0	0.00	68.40	12	13,423	0.09%
2022/06/06	2	68.90	4	69.28	68.90	-2	13,620	-0.01%
2022/06/02	32.1	71.90	30.4	71.64	70.40	1.7	13,962	0.01%
2022/06/01	40	70.05	42	69.56	69.30	-2	13,802	-0.01%
2022/05/31	11	69.65	16.1	69.71	68.90	-5.1	14,118	-0.04%
2022/05/30	10	69.30	13.2	69.37	68.60	-3.2	14,668	-0.02%
2022/05/27	53	67.97	57	68.68	68.30	-4	14,961	-0.03%
2022/05/26	84	66.57	78	67.45	66.60	6	14,941	0.04%
2022/05/25	5.2	68.11	30	67.63	67.80	-24.9	15,077	-0.16%
2022/05/24	15	66.99	17	67.38	65.80	-2	15,192	-0.01%
2022/05/23	24	68.52	38	68.97	68.00	-14	15,277	-0.09%
2022/05/20	115	68.31	103	68.70	68.10	12	15,435	0.08%	大買/大賣/
2022/05/19	43	67.94	47	68.02	70.00	-4	15,942	-0.03%
2022/05/18	85	69.20	97	68.21	67.20	-12	16,525	-0.07%
2022/05/17	118	65.32	130.1	67.08	68.30	-12.1	16,955	-0.07%	大買/大賣/
2022/05/16	6	63.58	8	63.60	62.10	-2	16,809	-0.01%
2022/05/13	6	60.95	9	61.58	61.90	-3	16,839	-0.02%
2022/05/12	300	59.68	299	59.96	59.00	1	16,891	0.01%	大買/大賣/
2022/05/11	158	60.04	156	61.00	59.90	2	17,012	0.01%	大買/大賣/
2022/05/10	185	61.95	173.2	60.81	62.00	11.8	17,418	0.07%	大買/大賣/
2022/05/09	11	64.97	7	63.99	62.70	4	17,530	0.02%
2022/05/06	17.2	66.21	26	66.02	66.80	-8.8	17,569	-0.05%
2022/05/05	25.8	67.42	35.1	67.12	67.90	-9.3	17,534	-0.05%
2022/05/04	23.1	64.25	17	63.59	63.00	6.1	17,352	0.04%
2022/05/03	9	62.49	14	63.07	63.70	-5	17,458	-0.03%
2022/04/29	25	63.28	15	63.87	61.80	10	17,637	0.06%
2022/04/28	3	61.00	2	61.10	60.60	1	17,631	0.01%
2022/04/27	23	59.26	19	58.35	60.70	4	17,644	0.02%
2022/04/26	5	64.40	4	63.20	62.00	1	17,537	0.01%
2022/04/25	4	63.93	3	63.70	64.10	1	17,601	0.01%
2022/04/22	33	67.39	28	67.93	67.20	5	17,733	0.03%
2022/04/21	23	67.82	21	68.10	70.00	2	17,835	0.01%
2022/04/20	19	65.27	7	65.61	66.10	12	17,915	0.07%
2022/04/19	14	65.61	21	65.40	64.40	-7	18,028	-0.04%
2022/04/18	29	64.99	27	65.94	66.00	2	18,329	0.01%
2022/04/15	26	66.88	14	66.04	65.50	12	18,381	0.07%
2022/04/14	31	70.52	21	72.41	70.30	10	18,490	0.05%
2022/04/13	15	72.36	4	72.15	72.00	11	18,664	0.06%
2022/04/12	29	70.99	47.1	70.46	71.10	-18.1	18,955	-0.10%
2022/04/11	31.2	71.62	25	72.83	70.60	6.2	19,130	0.03%
2022/04/08	8	75.21	2	74.45	74.90	6	19,137	0.03%
2022/04/07	28.3	77.13	47	76.55	74.60	-18.7	19,217	-0.10%
2022/04/06	6	79.57	0	0.00	79.50	6	19,293	0.03%
2022/04/01	8	80.20	2	79.20	81.00	6	19,567	0.03%
2022/03/31	12	81.84	11	81.43	80.50	1	19,790	0.01%
2022/03/30	19	84.45	12.3	83.84	83.00	6.7	20,213	0.03%
2022/03/29	34.1	83.40	32	83.51	83.50	2.1	20,437	0.01%
2022/03/28	13	80.95	10	80.16	81.60	3	21,423	0.01%
2022/03/25	17.5	83.96	19	81.90	80.90	-1.5	22,329	-0.01%
2022/03/24	24	83.24	26	83.55	84.00	-2	23,498	-0.01%
2022/03/23	50	82.79	62	83.47	83.00	-12	24,950	-0.05%
2022/03/22	20.3	79.49	16	79.64	80.30	4.3	26,654	0.02%
2022/03/21	14	79.38	10.1	79.29	79.40	3.9	28,217	0.01%
2022/03/18	7.1	78.62	12	78.85	78.90	-4.9	28,579	-0.02%
2022/03/17	24	78.60	50	77.99	78.80	-26	28,921	-0.09%
2022/03/16	21	74.52	37	74.98	73.70	-16	29,336	-0.05%
2022/03/15	34.1	74.98	23.5	75.18	73.40	10.6	31,129	0.03%
2022/03/14	3	77.73	5	77.86	77.70	-2	31,368	-0.01%
2022/03/11	10	78.13	6	78.53	77.60	4	31,698	0.01%
2022/03/10	62.5	78.79	67.9	79.15	78.60	-5.4	31,936	-0.02%
2022/03/09	64	76.42	67	76.83	76.50	-3	32,439	-0.01%
2022/03/08	71	76.19	52	76.82	74.00	19	32,770	0.06%
2022/03/07	47.4	81.41	21	80.65	79.40	26.4	32,888	0.08%
2022/03/04	53.2	87.13	58.5	86.56	85.10	-5.3	33,745	-0.02%
2022/03/03	68.1	87.41	65.1	87.71	85.90	3	33,963	0.01%
2022/03/02	61	81.88	66.7	83.27	85.40	-5.7	33,910	-0.02%
2022/03/01	8	80.71	12	81.47	82.20	-4	34,540	-0.01%
2022/02/25	59	80.83	34	80.07	78.80	25	35,296	0.07%
2022/02/24	41.5	79.90	65	78.09	77.60	-23.5	35,937	-0.07%
2022/02/23	77	82.92	82	82.44	83.10	-5	35,821	-0.01%
2022/02/22	86.2	82.63	75.2	82.81	80.80	11	35,758	0.03%
2022/02/21	84.2	89.03	58.1	89.17	85.00	26.2	35,579	0.07%
2022/02/18	90.5	85.81	82.3	86.36	87.90	8.2	34,946	0.02%
2022/02/17	146	84.32	154.8	83.79	84.40	-8.8	34,383	-0.03%	大買/大賣/
2022/02/16	8	79.14	42.9	79.12	81.90	-34.9	33,448	-0.10%
2022/02/15	22.4	76.62	22	75.86	74.50	0.4	33,416	0.00%
2022/02/14	87.2	77.27	69	78.43	76.50	18.2	33,624	0.05%
2022/02/11	65	81.36	50	81.43	80.80	15	33,718	0.04%
2022/02/10	130.2	79.66	171	80.04	81.60	-40.8	33,827	-0.12%	大買/大賣/
2022/02/09	34	77.42	27	77.73	77.80	7	33,619	0.02%
2022/02/08	21	74.33	31.4	74.46	76.00	-10.4	33,705	-0.03%
2022/02/07	20	71.15	26	71.44	73.00	-6	36,036	-0.02%
2022/01/26	25	70.96	44	71.43	70.80	-19	38,056	-0.05%
2022/01/25	26.5	72.59	16	72.73	70.70	10.5	39,434	0.03%
2022/01/24	35.1	72.55	66.5	72.93	73.90	-31.5	39,393	-0.08%
2022/01/21	28.3	75.80	24	76.28	74.30	4.3	40,412	0.01%
2022/01/20	4	79.40	4	78.60	78.10	0	41,216	0.00%
2022/01/19	20	77.92	19	77.54	78.80	1	42,442	0.00%
2022/01/18	19.1	79.75	20	80.10	78.50	-0.9	44,432	0.00%
2022/01/17	33.1	77.97	49.3	79.05	79.50	-16.2	45,506	-0.04%
2022/01/14	37.1	76.46	52	75.80	76.90	-14.9	46,498	-0.03%
2022/01/13	25.2	78.02	7.5	76.31	76.70	17.7	48,107	0.04%
2022/01/12	45.6	78.11	58.4	78.50	78.30	-12.8	48,652	-0.03%
2022/01/11	107.4	77.75	97	79.88	77.50	10.4	48,746	0.02%	大買/
2022/01/10	41.4	81.02	37	81.34	81.30	4.4	48,443	0.01%
2022/01/07	34.1	82.55	22	82.37	81.30	12.1	48,328	0.02%
2022/01/06	32	84.89	28	85.47	86.00	4	48,177	0.01%
2022/01/05	60.4	86.34	30	85.49	84.40	30.4	48,157	0.06%
2022/01/04	57.1	90.50	40.3	90.43	88.10	16.8	48,013	0.03%
2022/01/03	100	91.60	100.8	91.40	91.90	-0.8	48,235	0.00%
2021/12/30	78	90.42	68	91.83	90.40	10	48,191	0.02%
2021/12/29	35.1	90.73	37	91.00	91.50	-1.9	48,315	0.00%
2021/12/28	113.1	90.87	150.3	92.31	90.60	-37.2	48,344	-0.08%	大買/大賣/
2021/12/27	134.3	92.71	109	93.42	92.10	25.3	48,372	0.05%	大買/大賣/
2021/12/24	54	93.91	62	94.04	92.40	-8	48,445	-0.02%
2021/12/23	176	93.50	140.1	93.97	93.20	35.9	48,136	0.07%	大買/大賣/
2021/12/22	124	94.88	109	96.34	93.20	15	47,821	0.03%	大買/大賣/
2021/12/21	207	94.80	214	94.59	94.50	-7	46,950	-0.01%	大買/大賣/
2021/12/20	188	94.49	217	94.36	92.20	-29	46,584	-0.06%	大買/大賣/
2021/12/17	210.7	95.45	140.5	93.19	91.90	70.2	45,674	0.15%	大買/大賣/
2021/12/16	222.4	96.21	295.3	95.57	99.90	-72.9	44,484	-0.16%	大買/大賣/
2021/12/15	257	88.58	247	87.40	90.90	10	42,683	0.02%	大買/大賣/
2021/12/14	161.3	83.12	175	83.02	83.30	-13.7	41,401	-0.03%	大買/大賣/
2021/12/13	105.1	82.60	81.4	85.59	82.20	23.7	41,340	0.06%	大買/
2021/12/10	97.1	88.01	102	87.53	85.10	-4.9	40,959	-0.01%	大賣/
2021/12/09	193.5	89.56	202.1	89.48	87.90	-8.6	40,319	-0.02%	大買/大賣/
2021/12/08	57	86.37	46.6	85.92	84.50	10.5	38,530	0.03%
2021/12/07	96	85.58	77	87.12	85.00	19	38,521	0.05%
2021/12/06	42.5	86.22	23	86.36	86.30	19.5	38,274	0.05%
2021/12/03	75.2	87.59	68	87.74	87.60	7.2	38,237	0.02%
2021/12/02	131.1	85.83	138.2	88.08	84.20	-7.1	38,006	-0.02%	大買/大賣/
2021/12/01	104	89.53	114	86.61	90.00	-10	37,940	-0.03%	大買/大賣/
2021/11/30	168.1	92.22	158.1	88.41	87.30	10	38,752	0.03%	大買/大賣/
2021/11/29	43.4	82.62	49.2	82.52	85.50	-5.8	39,393	-0.01%
2021/11/26	61.2	83.66	76	83.34	83.60	-14.9	39,293	-0.04%
2021/11/25	93	90.20	58.1	90.20	86.60	34.9	38,770	0.09%
2021/11/24	56	89.32	67.1	88.88	87.50	-11.1	37,925	-0.03%
2021/11/23	67.2	92.15	18.6	93.39	90.90	48.6	37,256	0.13%
2021/11/22	14	99.26	1	102.50	101.00	13	36,538	0.04%
2021/11/19	8	97.05	18.1	96.75	97.80	-10	36,553	-0.03%
2021/11/18	4.1	92.26	22.1	92.45	91.50	-18	36,690	-0.05%
2021/11/17	17.1	90.04	14	90.47	90.10	3.1	36,818	0.01%
2021/11/16	19	86.65	30.4	86.75	90.00	-11.4	36,964	-0.03%
2021/11/15	8.3	81.58	29	82.46	82.00	-20.7	37,188	-0.06%
2021/11/12	7	78.63	33	81.21	81.50	-26	37,436	-0.07%
2021/11/11	20	78.20	6	78.06	76.20	14	37,598	0.04%
2021/11/10	19.1	81.40	10.1	82.37	82.50	9.1	37,702	0.02%
2021/11/09	9.2	80.96	3	80.60	80.50	6.2	37,964	0.02%
2021/11/08	8	78.82	27	79.47	82.50	-19	37,930	-0.05%
2021/11/05	36	73.18	12	73.35	75.80	24	38,188	0.06%
2021/11/04	212.3	78.69	138	78.68	75.00	74.3	38,440	0.19%	大買/大賣/
2021/11/03	203	72.13	228.1	73.28	77.80	-25.1	36,561	-0.07%	大買/大賣/
2021/11/02	64.1	70.73	62	71.38	71.80	2.1	34,760	0.01%
2021/11/01	0	0.00	1.3	65.30	65.30	-1.3	33,725	0.00%
2021/10/29	84	57.91	133	58.47	59.40	-49	34,515	-0.14%	大賣/
2021/10/28	38.1	54.61	67.1	55.12	54.00	-29	33,702	-0.09%
2021/10/27	149.3	54.67	150.1	54.70	54.80	-0.8	33,550	0.00%	大買/大賣/
2021/10/26	140.2	54.00	141.2	54.43	53.30	-1	33,331	0.00%	大買/大賣/
2021/10/25	110.1	51.24	110.2	51.95	51.90	0	32,523	0.00%	大買/大賣/
2021/10/22	92.2	50.17	51	50.11	49.25	41.2	32,386	0.13%
2021/10/21	97.1	49.53	96.1	49.77	50.10	0.9	31,665	0.00%
2021/10/20	24	46.46	49.1	46.56	47.80	-25.1	30,731	-0.08%
2021/10/19	17	43.79	21	44.30	43.70	-4	31,667	-0.01%
2021/10/18	13	42.28	14	42.33	42.35	-1	32,925	0.00%
2021/10/15	162	41.73	143	41.89	41.70	19	33,757	0.06%	大買/大賣/
2021/10/14	5	41.03	5	41.28	40.90	0	34,392	0.00%
2021/10/13	165	41.33	156	43.77	41.25	9	34,686	0.03%	大買/大賣/
2021/10/12	7	44.15	22	44.14	44.35	-15	35,497	-0.04%
2021/10/08	19	44.24	17	44.71	44.00	2	37,557	0.01%
2021/10/07	9	41.47	10	41.89	41.90	-1	37,643	0.00%
2021/10/06	226	40.33	218	41.23	40.10	8	37,892	0.02%	大買/大賣/
2021/10/05	50	38.41	52	39.13	41.40	-2	38,082	-0.01%
2021/10/04	15.5	40.39	15	41.15	39.00	0.5	38,070	0.00%
2021/10/01	5	43.51	8	44.27	42.50	-3	38,249	-0.01%
2021/09/30	12	44.41	20	44.45	45.55	-8	38,951	-0.02%
2021/09/29	19	44.15	16	45.06	43.90	3	40,389	0.01%
2021/09/28	12	47.09	20	46.57	45.95	-8	40,608	-0.02%
2021/09/27	47	47.71	41	47.70	47.50	6	40,485	0.01%
2021/09/24	27	45.91	45	46.60	47.40	-18	40,029	-0.04%
2021/09/23	40	46.60	51	46.20	45.30	-11	39,699	-0.03%
2021/09/22	20	45.02	35	44.94	45.00	-15	39,650	-0.04%
2021/09/17	8	44.34	8	44.28	44.60	0	39,727	0.00%
2021/09/16	56	43.95	60	43.58	43.70	-4	39,486	-0.01%
2021/09/15	3	42.17	1.1	42.17	41.65	1.9	39,011	0.00%
2021/09/14	6	43.79	5	43.32	43.00	1	39,015	0.00%
2021/09/13	190	43.75	192	43.55	43.75	-2	38,950	-0.01%	大買/大賣/
2021/09/10	59.1	44.54	41	44.59	44.40	18.1	38,865	0.05%
2021/09/09	192	43.05	190	41.92	43.05	2	38,532	0.01%	大買/大賣/
2021/09/08	12	42.68	42.5	42.55	42.65	-30.5	38,393	-0.08%
2021/09/07	208.5	42.01	211	43.76	41.95	-2.5	38,114	-0.01%	大買/大賣/
2021/09/06	223	45.05	205	47.37	44.65	18	37,693	0.05%	大買/大賣/
2021/09/03	92	46.54	113	47.18	47.75	-21	37,222	-0.06%	大賣/
2021/09/02	391	45.46	343	46.08	44.40	48	35,997	0.13%	大買/大賣/
2021/09/01	14	43.10	49	45.01	46.00	-35	34,383	-0.10%
2021/08/31	6	40.95	42	41.56	41.85	-36	33,858	-0.11%
2021/08/30	16	40.70	9	40.79	41.00	7	33,717	0.02%
2021/08/27	8	39.57	4	39.55	39.30	4	33,513	0.01%
2021/08/26	15.2	40.85	4.3	41.03	40.65	11	33,343	0.03%
2021/08/25	30	42.16	28.3	42.27	41.75	1.8	33,178	0.01%
2021/08/24	21	42.64	54	42.19	41.10	-33	33,030	-0.10%
2021/08/23	52	42.31	15	42.01	41.90	37	32,748	0.11%
2021/08/20	30	40.59	36	40.99	41.25	-6	32,606	-0.02%
2021/08/19	36	41.66	28	41.81	39.70	8	32,280	0.02%
2021/08/18	12	39.42	24	39.73	41.45	-12	31,676	-0.04%
2021/08/17	45.2	39.27	17	37.98	37.70	28.2	31,272	0.09%
2021/08/16	18	39.72	34	40.15	40.85	-16	30,935	-0.05%
2021/08/13	35.4	41.32	6	40.89	40.15	29.4	30,465	0.10%
2021/08/12	11	44.42	28	44.68	44.60	-17	29,937	-0.06%
2021/08/11	42	44.76	45	44.44	43.70	-3	29,652	-0.01%
2021/08/10	16	47.71	11	47.44	47.00	5	29,092	0.02%
2021/08/09	37	47.74	26	47.54	46.75	11	28,531	0.04%
2021/08/06	20	51.51	22.2	51.62	50.30	-2.2	27,954	-0.01%
2021/08/05	29	52.14	23	52.20	51.60	6	27,647	0.02%
2021/08/04	69	51.86	81	52.05	52.10	-12	27,390	-0.04%
2021/08/03	52.1	50.52	50.5	50.54	50.00	1.5	26,617	0.01%
2021/08/02	61	50.63	82	50.62	51.20	-21	26,334	-0.08%
2021/07/30	110	49.98	118.5	50.11	49.30	-8.5	25,659	-0.03%	大買/大賣/
2021/07/29	201	49.01	164	48.96	48.35	37	24,635	0.15%	大買/大賣/
2021/07/28	45.5	49.77	43	49.33	48.35	2.5	23,531	0.01%
2021/07/27	2	52.10	41	53.55	53.70	-39	22,725	-0.17%
2021/07/26	87	47.93	88	47.89	48.90	-1	22,499	0.00%
2021/07/23	158	47.33	135.3	47.32	45.50	22.7	21,927	0.10%	大買/大賣/
2021/07/22	234.3	44.53	175.6	43.05	45.85	58.7	20,763	0.28%	大買/大賣/
2021/07/21	12.1	40.80	39	41.00	41.70	-27	19,908	-0.14%
2021/07/20	24.5	38.50	39.1	38.67	37.95	-14.6	19,913	-0.07%
2021/07/19	33.1	38.48	27	38.63	37.65	6.1	19,397	0.03%
2021/07/16	48	38.91	32.7	39.11	38.20	15.4	19,134	0.08%
2021/07/15	94.5	36.52	74.4	36.75	38.10	20	18,300	0.11%
2021/07/14	27	35.00	70.4	34.79	35.75	-43.4	16,131	-0.27%
2021/07/13	15	33.76	15.1	33.66	32.50	-0.1	15,611	0.00%
2021/07/12	14	34.10	14.5	35.36	33.40	-0.5	15,289	0.00%
2021/07/09	13	33.88	11	33.85	34.00	2	14,899	0.01%
2021/07/08	39	34.56	28.1	34.15	34.00	10.9	14,827	0.07%
2021/07/07	49.4	34.45	31	34.44	35.10	18.4	14,547	0.13%
2021/07/06	70.1	34.19	85	34.42	34.70	-14.9	13,853	-0.11%
2021/07/05	17.3	30.04	18.4	31.31	31.90	-1.1	12,818	-0.01%
2021/07/02	12	28.60	15	28.36	29.00	-3	12,647	-0.02%
2021/07/01	16	28.70	12.3	28.56	28.30	3.7	12,890	0.03%
2021/06/30	6	28.50	1.1	28.54	28.90	4.9	12,945	0.04%
2021/06/29	144	28.72	126.1	29.90	28.60	18	13,017	0.14%	大買/大賣/
2021/06/28	26.1	27.84	38.1	28.73	29.25	-12	12,711	-0.09%
2021/06/25	12	26.65	19	26.92	26.60	-7	12,251	-0.06%
2021/06/24	10	25.65	11	25.66	25.65	-1	12,114	-0.01%
2021/06/23	9	25.95	0	0.00	25.95	9	12,149	0.07%
2021/06/22	0.4	25.65	1	25.15	25.10	-0.6	12,156	0.00%
2021/06/21	2	25.80	0	0.00	25.70	2	12,131	0.02%
2021/06/18	0	0.00	1	26.80	26.80	-1	12,212	-0.01%
2021/06/17	5	26.62	0	0.00	27.00	5	12,184	0.04%
2021/06/16	3	26.85	0	0.00	26.00	3	12,135	0.02%
2021/06/15	1	26.90	4	27.01	26.85	-3	12,105	-0.02%
2021/06/11	11	26.53	4	26.54	26.45	7	12,121	0.06%
2021/06/10	8	26.45	10	26.90	26.25	-2	12,153	-0.02%
2021/06/09	5	26.79	65	26.75	26.95	-60	12,165	-0.49%
2021/06/08	3	26.05	12	26.50	26.40	-9	11,988	-0.08%
2021/06/07	2	26.18	5	26.03	25.85	-3	11,947	-0.03%
2021/06/04	2	25.85	0	0.00	26.10	2	11,855	0.02%
2021/06/03	5	26.53	7	25.96	25.95	-2	11,841	-0.02%
2021/06/02	4	26.10	0	0.00	25.55	4	11,831	0.03%
2021/06/01	2	26.28	24	26.32	26.20	-22	11,793	-0.19%
2021/05/31	7	25.95	40	26.13	26.50	-33	11,751	-0.28%
2021/05/28	9	26.10	17	25.74	25.55	-8	11,981	-0.07%
2021/05/27	4	23.89	2	24.05	24.30	2	11,942	0.02%
2021/05/26	3	23.80	7	23.64	23.75	-4	11,945	-0.03%
2021/05/25	8	23.60	2	24.50	23.60	6	11,982	0.05%
2021/05/24	0	0.00	1	22.60	23.25	-1	12,050	-0.01%
2021/05/21	0	21.95	0	0.00	21.95	0	11,999	0.00%
2021/05/20	3	21.51	0	0.00	21.35	3	12,096	0.03%
2021/05/19	4	22.63	3	22.45	22.10	1	12,097	0.01%
2021/05/18	1	21.15	3	21.50	21.80	-2	12,151	-0.02%
2021/05/17	0.5	19.90	12	21.08	19.90	-11.5	12,151	-0.10%
2021/05/14	10	23.90	0	0.00	22.10	10	12,055	0.08%
2021/05/13	8	22.43	1	22.70	22.50	7	11,986	0.06%
2021/05/12	23	23.59	24	23.16	22.75	-1	11,919	-0.01%
2021/05/11	41	26.01	25	25.71	25.25	16	11,737	0.14%
2021/05/10	1	28.55	41	28.33	27.80	-40	11,608	-0.34%
2021/05/07	45	27.30	5	27.32	27.20	40	11,453	0.35%
2021/05/06	15	25.20	4	25.00	25.60	11	11,383	0.10%
2021/05/05	21	26.01	1	26.20	25.00	20	11,293	0.18%
2021/05/04	43	27.71	29	26.88	26.20	14	11,135	0.13%
2021/05/03	25	28.96	21	29.53	28.85	4	10,869	0.04%
2021/04/29	31	30.97	28	30.67	30.60	3	10,593	0.03%
2021/04/28	10	31.57	29.2	32.28	31.80	-19.2	10,243	-0.19%
2021/04/27	63	30.72	46	31.04	30.55	17	9,693	0.18%
2021/04/26	25	28.95	80.5	29.53	29.75	-55.5	8,976	-0.62%
2021/04/23	8	26.54	6	26.33	27.05	2	8,051	0.02%
2021/04/22	16	26.68	31	25.62	25.20	-15	7,897	-0.19%
2021/04/21	33	26.70	9	26.63	26.75	24	7,743	0.31%
2021/04/20	6	25.66	9	25.94	25.65	-3	7,542	-0.04%
2021/04/19	13	24.94	18	24.93	24.90	-5	7,507	-0.07%
2021/04/16	27	25.21	56	25.02	24.90	-29	7,506	-0.39%
2021/04/15	15	24.96	14	25.13	25.20	1	7,505	0.01%
2021/04/14	2	26.20	25	24.04	24.65	-23	7,507	-0.31%
2021/04/13	6	27.13	3	26.58	25.65	3	7,429	0.04%
2021/04/12	39	28.55	8	28.59	27.60	31	7,244	0.43%
2021/04/09	31	27.83	47.5	27.88	27.35	-16.5	7,006	-0.24%
2021/04/08	61	26.44	31	26.34	26.10	30	6,539	0.46%
2021/04/07	36	25.85	31	25.33	26.90	5	6,411	0.08%
2021/04/06	52	24.48	46	24.28	24.55	6	6,453	0.09%
2021/04/01	6	23.97	5.5	24.14	24.40	0.5	6,650	0.01%
2021/03/31	12	23.22	0	0.00	23.05	12	6,498	0.18%
2021/03/30	1	22.85	0	0.00	22.70	1	6,570	0.02%
2021/03/29	0	22.60	0	0.00	22.40	0	6,634	0.00%
2021/03/26	10	22.42	4	22.80	22.40	6	6,809	0.09%
2021/03/25	19	23.00	3	22.55	22.75	16	6,999	0.23%
2021/03/24	10	23.40	0	0.00	23.30	10	7,068	0.14%
2021/03/23	1	23.65	10	24.44	23.70	-9	7,298	-0.12%
2021/03/22	1	23.70	2	24.10	23.80	-1	7,206	-0.01%
2021/03/19	0	0.00	10	23.76	23.75	-10	7,246	-0.14%
2021/03/18	2	23.73	9	23.78	23.60	-7	7,317	-0.10%
2021/03/17	6	23.73	9	23.91	23.60	-3	7,592	-0.04%
2021/03/16	30	23.63	8	23.75	23.60	22	7,732	0.28%
2021/03/15	29	23.36	8	23.68	24.20	21	7,843	0.27%
2021/03/12	0	0.00	1	22.35	22.35	-1	8,293	-0.01%
2021/03/10	0	0.00	0.3	22.45	22.00	-0.3	8,925	0.00%
2021/03/09	3	22.10	0	0.00	22.05	3	9,104	0.03%
2021/03/08	10	22.70	10	22.15	22.00	0	9,446	0.00%
2021/03/05	7	22.59	23	22.56	22.50	-16	9,853	-0.16%
2021/03/04	10	23.23	7.7	23.01	22.80	2.3	10,065	0.02%
2021/03/03	41	23.57	24	24.26	23.15	17	10,324	0.16%
2021/03/02	4	24.44	15	25.30	25.30	-11	10,218	-0.11%
2021/02/26	1	23.00	14	22.87	23.00	-13	10,230	-0.13%
2021/02/25	0	0.00	13	24.20	23.55	-13	10,884	-0.12%
2021/02/24	10	24.06	17	24.05	24.25	-7	10,966	-0.06%
2021/02/22	15	24.10	5	23.88	23.90	10	10,788	0.09%
2021/02/19	1	22.65	10	23.05	23.10	-9	10,673	-0.08%
2021/02/18	6	22.68	2	23.00	22.85	4	10,663	0.04%
2021/02/17	8	22.31	3	22.43	22.45	5	10,550	0.05%
2021/02/05	2	20.93	0	0.00	20.85	2	10,475	0.02%
2021/02/04	3	21.15	0	0.00	20.95	3	10,468	0.03%
2021/02/03	0	0.00	2	21.20	21.05	-2	10,451	-0.02%
2021/02/02	20	20.55	0	0.00	20.60	20	10,454	0.19%
2021/02/01	2.2	20.07	0	0.00	20.05	2.2	10,433	0.02%
2021/01/29	0	0.00	2	21.00	20.60	-2	10,480	-0.02%
2021/01/28	2	21.90	0	0.00	21.40	2	10,481	0.02%
2021/01/27	0	0.00	2	21.50	21.85	-2	10,410	-0.02%
2021/01/25	1	20.90	9	21.29	21.50	-8	10,372	-0.08%
2021/01/22	1	20.85	0	0.00	21.25	1	10,346	0.01%
2021/01/21	0	0.00	2	20.65	20.85	-2	10,308	-0.02%
2021/01/20	10	21.05	0	0.00	21.00	10	10,282	0.10%
2021/01/15	3	22.35	199	22.38	21.90	-196	10,273	-1.91%	大賣/鉅額交易
2021/01/12	25	22.39	66	21.77	21.75	-41	10,497	-0.39%
2021/01/11	1	22.00	17	22.25	22.80	-16	10,476	-0.15%
2021/01/08	12	22.92	10	22.50	22.50	2	10,420	0.02%
2021/01/07	21	23.18	9	23.00	23.00	12	10,327	0.12%
2021/01/06	1	23.00	7	22.54	22.75	-6	10,263	-0.06%
2021/01/05	6	24.04	3	23.73	23.70	3	10,140	0.03%
2021/01/04	4	24.35	2	24.18	24.00	2	10,074	0.02%
2020/12/31	1	24.50	74	24.55	24.40	-73	9,957	-0.73%
2020/12/30	108	25.86	34	25.10	25.10	74	9,864	0.75%	大買/
2020/12/29	177	26.45	18	26.04	25.00	159	9,700	1.64%	大買/鉅額交易
2020/12/28	19	25.78	72.2	26.57	27.10	-53.2	9,191	-0.58%
2020/12/25	14	24.74	10	25.35	24.65	4	8,791	0.05%
2020/12/24	8	25.04	28	25.11	24.60	-20	8,713	-0.23%
2020/12/23	1	23.90	10.5	24.09	24.35	-9.5	8,513	-0.11%
2020/12/22	38	24.68	21	24.92	23.55	17	8,524	0.20%
2020/12/21	15	24.83	12.3	25.32	24.55	2.7	8,407	0.03%
2020/12/18	11	24.40	48	24.19	24.25	-37	8,315	-0.44%
2020/12/17	40	23.87	22.2	24.47	23.60	17.8	8,165	0.22%
2020/12/16	2	23.35	7	23.19	22.95	-5	7,958	-0.06%
2020/12/15	5	23.01	3	23.00	22.75	2	7,936	0.03%
2020/12/14	3	24.25	7	24.10	23.85	-4	7,872	-0.05%
2020/12/11	10	24.25	2	24.15	24.30	8	7,860	0.10%
2020/12/10	23.5	23.67	2	24.10	23.50	21.5	7,593	0.28%
2020/12/09	62	24.57	18	24.53	24.65	44	7,409	0.59%
2020/12/08	17	25.21	40	25.22	25.30	-23	7,259	-0.32%
2020/12/07	68	24.05	33.6	23.92	24.50	34.4	6,682	0.51%
2020/12/04	4	21.20	6.5	22.30	22.30	-2.5	6,248	-0.04%
2020/12/03	6	20.45	25	20.74	20.30	-19	6,111	-0.31%
2020/12/02	149	21.72	20.5	21.63	21.45	128.5	6,069	2.12%	大買/鉅額交易
2020/12/01	28	20.72	75.5	21.23	21.40	-47.5	6,135	-0.77%
2020/11/30	42	20.07	1.5	20.15	20.20	40.5	5,683	0.71%
2020/11/27	21	18.92	31.6	19.32	19.95	-10.6	5,517	-0.19%
2020/11/26	2	18.90	12.8	18.99	19.10	-10.8	5,195	-0.21%
2020/11/25	5	18.43	13.8	18.09	18.15	-8.8	4,977	-0.18%
2020/11/24	36	19.15	86	18.71	18.45	-50	4,843	-1.03%
2020/11/23	2	18.05	25.5	18.80	19.00	-23.5	4,156	-0.57%
2020/11/20	10	17.50	9	17.18	17.30	1	3,988	0.03%
2020/11/12	0	0.00	5	16.45	16.50	-5	4,158	-0.12%
2020/11/11	1	16.85	5	16.85	16.65	-4	4,168	-0.10%
2020/11/10	21	17.14	24	16.95	16.75	-3	4,182	-0.07%
2020/11/09	6	17.43	1	17.80	17.45	5	4,150	0.12%
2020/11/06	5	17.62	14	17.56	17.60	-9	4,154	-0.22%
2020/11/05	4	17.40	14	17.25	17.05	-10	4,090	-0.24%
2020/11/04	2	17.05	0	0.00	17.25	2	4,071	0.05%
2020/11/03	1	16.80	0	0.00	16.65	1	4,075	0.02%
2020/11/02	1	16.35	0	0.00	16.35	1	4,136	0.02%
2020/10/30	5	17.00	4	17.09	16.70	1	4,179	0.02%
2020/10/29	0	0.00	10	17.20	17.15	-10	4,245	-0.24%
2020/10/28	1	17.80	5	17.80	17.65	-4	4,385	-0.09%
2020/10/26	0	0.00	1	18.55	18.95	-1	4,387	-0.02%
2020/10/23	1	18.90	0	0.00	18.90	1	4,402	0.02%
2020/10/21	25	19.10	6	19.20	19.00	19	4,391	0.43%
2020/10/20	59	20.30	90	20.12	19.85	-31	4,334	-0.72%
2020/10/19	5	18.25	10.5	18.74	19.05	-5.5	4,077	-0.13%
2020/10/16	10	17.70	0	0.00	17.35	10	4,197	0.24%
2020/10/14	0	0.00	2	17.60	17.65	-2	4,353	-0.05%
2020/10/13	0	0.00	1	17.39	17.05	-1	4,797	-0.02%
2020/10/07	23	17.75	0	0.00	17.50	23	5,256	0.44%
2020/09/30	15.5	16.62	0	0.00	16.45	15.5	5,467	0.28%
2020/09/29	0	0.00	1	15.75	15.55	-1	5,449	-0.02%
2020/09/28	0	0.00	1	17.40	17.05	-1	5,473	-0.02%
2020/09/16	41	9.43	30	9.55	9.41	11	5,542	0.20%
2020/09/15	8	9.72	1	9.91	9.69	7	5,444	0.13%
2020/09/14	7	9.85	17	10.13	10.15	-10	5,374	-0.19%
2020/09/11	15	9.48	15	9.48	9.50	0	5,211	0.00%
2020/09/10	10	9.89	2	9.83	9.80	8	5,174	0.15%
2020/09/08	5	9.98	0	0.00	9.98	5	5,201	0.10%
2020/09/07	3	10.13	17	10.54	10.05	-14	5,180	-0.27%
2020/09/04	1	10.15	0	0.00	10.25	1	5,126	0.02%
2020/09/03	0	0.00	5	10.45	10.25	-5	5,135	-0.10%
2020/09/02	0	0.00	6	10.43	10.15	-6	5,144	-0.12%
2020/08/31	1	10.20	1	10.15	10.05	0	5,140	0.00%
2020/08/28	2	10.38	10	10.43	10.30	-8	5,215	-0.15%
2020/08/27	3	10.63	32	10.59	10.25	-29	5,453	-0.53%
2020/08/26	26	11.26	48	10.91	10.60	-22	5,289	-0.42%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	40	10.30	10.30	-40	4,826	-0.83%
2020/08/21	8	9.20	0	0.00	9.38	8	4,749	0.17%
2020/08/20	4	9.28	0	0.00	9.22	4	4,736	0.08%
2020/08/19	5	9.98	0	0.00	9.94	5	4,687	0.11%
2020/08/18	10	9.88	0	0.00	9.87	10	4,663	0.21%
2020/08/17	10	9.90	0	0.00	9.94	10	4,654	0.21%
2020/08/14	4	9.79	4	9.82	9.80	0	4,642	0.00%
2020/08/13	21	9.90	0	0.00	9.86	21	4,635	0.45%
2020/08/12	15	9.87	0	0.00	10.10	15	4,617	0.32%
2020/08/11	14	9.80	70	10.40	10.40	-56	4,521	-1.24%
2020/08/10	5	9.45	4	9.53	9.46	1	4,401	0.02%
2020/08/07	5	9.71	2	9.68	9.66	3	4,395	0.07%
2020/08/05	10	9.88	0	0.00	9.85	10	4,378	0.23%
2020/08/04	5	9.80	0	0.00	9.77	5	4,363	0.11%
2020/08/03	9	9.77	2	9.85	9.77	7	4,362	0.16%
2020/07/31	1	9.98	3	10.00	9.97	-2	4,350	-0.05%
2020/07/30	0	0.00	2	9.98	9.99	-2	4,345	-0.05%
2020/07/29	5	9.80	0	0.00	9.82	5	4,343	0.12%
2020/07/28	5	9.68	0	0.00	9.51	5	4,339	0.12%
2020/07/27	16	10.46	9	10.22	10.10	7	4,318	0.16%
2020/07/24	17	10.49	1	10.55	10.45	16	4,274	0.37%
2020/07/23	29	11.32	57	10.93	11.05	-28	4,198	-0.67%
2020/07/22	0	0.00	5	10.90	11.00	-5	4,048	-0.12%
2020/07/21	24	10.28	1	10.40	10.60	23	3,991	0.58%
2020/07/20	5	10.00	0	0.00	10.10	5	3,962	0.13%
2020/07/17	1	9.95	0	0.00	9.95	1	3,936	0.03%
2020/07/16	0	0.00	5	10.20	10.35	-5	3,912	-0.13%
2020/07/15	11	10.22	3	10.30	10.25	8	3,905	0.20%
2020/07/14	9	11.00	10	10.80	10.60	-1	3,919	-0.03%
2020/07/13	15	9.90	20	11.29	11.45	-5	3,884	-0.13%
2020/07/10	16	10.72	2	10.65	10.65	14	3,708	0.38%
2020/07/09	26	11.95	43	11.80	11.80	-17	3,645	-0.47%
2020/07/08	64	13.14	102	13.68	13.10	-38	3,509	-1.08%	大賣/
2020/07/07	0	0.00	70	12.50	12.50	-70	3,052	-2.29%
2020/07/06	5	10.90	10	11.10	11.40	-5	3,002	-0.17%
2020/07/03	68	10.22	66	10.38	10.40	2	2,902	0.07%
2020/07/02	4	9.44	10	9.47	9.47	-6	2,592	-0.23%
2020/07/01	0	0.00	5	8.39	8.61	-5	2,418	-0.21%
2020/06/30	7	7.83	0	0.00	7.83	7	2,297	0.30%
2020/06/24	11	8.00	1	8.00	7.96	10	2,243	0.45%
2020/06/23	2	8.15	12	8.37	8.37	-10	2,162	-0.46%
2020/06/18	1	7.84	7	7.85	7.84	-6	2,045	-0.29%
2020/06/16	15	7.91	0	0.00	7.99	15	2,014	0.74%
2020/06/15	3	8.11	0	0.00	8.10	3	1,981	0.15%
2020/06/12	2	7.25	0	0.00	7.40	2	1,893	0.11%
2020/06/11	2	7.50	0	0.00	7.50	2	1,869	0.11%
2020/06/10	5	7.81	0	0.00	7.90	5	1,823	0.27%
2020/06/08	10	8.12	1	8.10	8.37	9	1,724	0.52%
2020/06/05	2	7.94	7	8.01	8.04	-5	1,673	-0.30%
2020/06/04	14	8.13	1	8.17	8.19	13	1,633	0.80%
2020/06/03	45	8.15	11	8.25	8.25	34	1,531	2.22%
2020/05/29	5	6.20	0	0.00	6.20	5	1,234	0.41%
2020/05/11	5	6.72	17	6.76	6.68	-12	1,390	-0.86%
2020/05/08	5	6.80	0	0.00	6.65	5	1,377	0.36%
2020/05/05	1	6.60	0	0.00	6.69	1	1,340	0.07%
2020/04/28	0	0.00	1	6.25	6.20	-1	1,285	-0.08%
2020/04/27	1	6.18	0	0.00	6.19	1	1,305	0.08%
2020/04/23	2	6.12	0	0.00	6.08	2	1,305	0.15%
2020/04/22	8	6.12	0	0.00	6.05	8	1,307	0.61%
2020/04/21	5	6.15	3	6.10	6.10	2	1,293	0.15%
2020/04/20	0	0.00	1	6.36	6.37	-1	1,276	-0.08%
2020/04/17	31	6.61	1	6.80	6.53	30	1,265	2.37%
2020/04/16	20	6.19	3.1	6.19	6.49	16.9	1,214	1.39%
2020/04/15	32	5.81	0	0.00	5.90	32	1,172	2.73%
2020/04/14	20	5.67	1	5.61	5.65	19	1,150	1.65%
2020/04/13	3	5.53	0	0.00	5.58	3	1,147	0.26%
2020/04/01	35	5.22	0	0.00	5.12	35	1,183	2.96%
2020/03/27	1	5.09	0	0.00	5.00	1	1,218	0.08%
2020/03/26	1	5.07	0	0.00	5.05	1	1,233	0.08%
2020/03/25	0	0.00	5	5.01	5.01	-5	1,344	-0.37%
2020/03/24	0	0.00	5	4.56	4.56	-5	1,377	-0.36%
2020/03/23	0	0.00	1	4.24	4.15	-1	1,399	-0.07%
2020/03/19	1	4.14	2	4.21	4.14	-1	1,454	-0.07%
2020/03/13	10	5.00	10	5.05	5.08	0	1,502	0.00%
2020/03/11	5	6.15	2	6.17	6.00	3	1,485	0.20%
2020/03/09	1.9	5.74	0	0.00	5.74	1.9	1,484	0.13%
2020/03/06	2	6.40	0	0.00	6.35	2	1,459	0.14%
2020/02/27	1	7.20	0	0.00	7.06	1	1,355	0.07%
2020/02/26	10	7.46	10	7.46	7.46	0	1,243	0.00%
2020/02/25	5	8.28	0	0.00	8.28	5	1,221	0.41%
2020/02/19	0	0.00	1	9.14	9.18	-1	1,171	-0.09%
2020/02/12	1	9.31	0	0.00	9.27	1	1,176	0.09%
2020/02/07	1	9.19	1	9.19	9.18	0	1,177	0.00%
2020/02/03	3	8.67	0	0.00	8.90	3	1,187	0.25%
2020/01/30	5	9.52	0	0.00	9.27	5	1,172	0.43%
2020/01/13	0	0.00	10	10.25	10.30	-10	1,185	-0.84%
2020/01/09	0	0.00	2	10.35	10.35	-2	1,190	-0.17%
2020/01/08	2	10.25	2	10.30	10.30	0	1,190	0.00%
2020/01/07	0	0.00	11	10.35	10.45	-11	1,195	-0.92%
2019/12/30	1	11.00	1	11.00	10.90	0	1,141	0.00%
2019/12/26	0	0.00	11	10.30	10.30	-11	1,070	-1.03%
2019/12/25	0	0.00	5	10.75	10.55	-5	1,041	-0.48%
2019/12/23	5	10.80	10	10.95	10.70	-5	1,024	-0.49%
2019/12/20	20	10.86	19	11.00	10.85	1	992	0.10%
2019/12/17	5	10.40	0	0.00	10.40	5	782	0.64%
2019/12/12	0	0.00	6	9.90	9.87	-6	710	-0.84%
2019/12/11	5	9.99	0	0.00	9.97	5	702	0.71%
2019/12/10	15	9.87	0	0.00	9.88	15	679	2.21%
2019/12/09	0	0.00	2	9.48	9.47	-2	639	-0.31%
2019/12/06	12	9.51	0	0.00	9.49	12	643	1.87%
2019/12/05	9	9.57	0	0.00	9.69	9	635	1.42%
2019/12/04	9	9.61	0	0.00	9.57	9	641	1.40%
2019/11/25	11	8.88	0	0.00	8.84	11	616	1.78%
2019/11/22	10	8.95	0	0.00	8.98	10	605	1.65%
2019/11/11	4	9.24	0	0.00	9.26	4	581	0.69%
2019/11/07	0	0.00	2	9.38	9.42	-2	580	-0.34%
2019/11/06	3	9.40	0	0.00	9.40	3	578	0.52%
2019/11/04	5	9.39	0	0.00	9.38	5	581	0.86%
2019/11/01	22	9.40	12	9.41	9.40	10	583	1.71%
2019/10/31	10	9.48	0	0.00	9.50	10	585	1.71%
2019/10/28	1	9.63	0	0.00	9.50	1	569	0.18%
2019/10/25	2	9.75	0	0.00	9.74	2	560	0.36%
2019/10/24	7	9.94	0	0.00	9.93	7	565	1.24%
2019/09/06	40	11.25	40	11.05	11.00	0	854	0.00%
2019/08/06	14	10.30	0	0.00	10.45	14	1,306	1.07%
2019/08/05	46	10.77	1	10.75	10.70	45	1,300	3.46%
2019/08/02	0	0.00	61	11.10	10.95	-61	1,298	-4.70%
2019/07/31	3	11.20	0	0.00	11.20	3	1,303	0.23%
2019/07/25	15	12.05	0	0.00	11.80	15	1,249	1.20%
2019/07/19	10	11.35	0	0.00	11.35	10	1,120	0.89%
2019/07/15	0	0.00	5	11.45	11.40	-5	1,077	-0.46%
2019/07/12	0	0.00	3.1	11.15	11.30	-3.1	1,064	-0.29%
2019/07/03	1	11.20	0	0.00	11.00	1	1,099	0.09%
2019/07/01	3	10.80	0	0.00	10.85	3	1,094	0.27%
2019/06/28	2	11.18	0	0.00	11.10	2	1,084	0.18%
2019/06/19	1	10.70	0	0.00	10.60	1	1,065	0.09%
2019/06/14	0	0.00	20	10.71	10.50	-20	1,063	-1.88%
2019/06/13	20	10.72	10	10.70	10.70	10	1,063	0.94%
2019/06/11	0	0.00	4	11.00	10.80	-4	1,067	-0.37%
2019/06/06	0	0.00	1	11.25	11.25	-1	1,035	-0.10%
2019/06/05	0	0.00	8	11.52	11.45	-8	1,031	-0.78%
2019/06/03	2	11.73	6	11.74	11.85	-4	996	-0.40%
2019/05/31	2	11.25	5	11.45	11.45	-3	921	-0.33%
2019/05/29	0	0.00	20	10.40	10.55	-20	892	-2.24%
2019/05/24	0	0.00	50	10.85	11.05	-50	913	-5.48%
2019/05/23	48	11.14	8	11.34	11.05	40	991	4.03%
2019/05/22	4	10.80	2	11.00	11.00	2	908	0.22%
2019/05/17	20	8.95	0	0.00	8.85	20	797	2.51%
2019/05/09	13	9.18	0	0.00	9.17	13	808	1.61%
2019/05/07	10	9.75	0	0.00	9.78	10	790	1.26%
2019/04/15	10	9.95	0	0.00	9.99	10	688	1.45%
2019/04/10	0	0.00	2	10.10	10.05	-2	678	-0.29%
2019/04/09	2	10.35	0	0.00	10.35	2	667	0.30%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/29	5	10.05	0	0.00	10.10	5	641	0.78%
2019/03/22	1	10.30	0	0.00	10.25	1	762	0.13%
2019/03/14	1	10.90	0	0.00	10.75	1	764	0.13%
2019/03/12	0	10.85	0	0.00	10.90	0	766	0.00%
2019/03/11	1	10.75	0	0.00	11.10	1	762	0.13%
2019/03/07	2	10.85	0	0.00	10.70	2	765	0.26%
2019/02/25	0	11.05	2	11.15	11.00	-2	706	-0.28%
2019/02/22	2	11.50	25	11.40	11.40	-23	666	-3.45%
2019/02/21	0	0.00	10	10.55	10.55	-10	550	-1.82%
2019/02/20	10	9.65	0	0.00	9.63	10	524	1.91%
2019/02/15	0	9.78	0	0.00	9.69	0	516	0.00%
2019/01/23	0	9.28	0	0.00	9.27	0	498	0.00%
2019/01/22	0	0.00	2	9.32	9.31	-2	500	-0.40%
2019/01/21	0	9.45	0	0.00	9.47	0	502	0.00%
2019/01/18	0	9.18	0	0.00	9.25	0	510	0.00%
2019/01/15	0	9.20	0	0.00	9.22	0	544	0.00%
2019/01/10	2	9.53	0	0.00	9.53	2	546	0.37%
2019/01/04	1	9.40	0	0.00	9.47	1	557	0.18%
2019/01/03	5	9.82	0	0.00	9.77	5	574	0.87%
2019/01/02	2	9.88	0	0.00	9.90	2	576	0.35%
2018/12/27	3	9.87	0	0.00	9.87	3	584	0.51%
2018/12/21	0	0.00	3	10.15	10.10	-3	574	-0.52%
2018/12/19	0	0.00	1	10.25	10.80	-1	523	-0.19%
2018/12/17	0	0.00	6	10.40	10.40	-6	484	-1.24%
2018/12/14	10	9.59	0	0.00	10.00	10	459	2.18%
2018/12/13	5	9.51	2	9.49	9.58	3	441	0.68%
2018/12/10	2	8.98	0	0.00	8.96	2	441	0.45%
2018/12/06	1	8.89	0	0.00	8.90	1	456	0.22%
2018/11/29	4	9.45	0	0.00	9.37	4	488	0.82%
2018/11/27	0	0.00	2	8.84	8.87	-2	488	-0.41%
2018/11/21	0	0.00	2	8.75	8.84	-2	507	-0.39%
2018/11/14	2	8.51	0	0.00	8.55	2	523	0.38%
2018/11/08	10	8.93	0	0.00	8.87	10	566	1.77%
2018/11/07	2	8.82	0	0.00	8.82	2	582	0.34%
2018/11/01	5	8.98	0	0.00	9.00	5	670	0.75%
2018/10/31	1	8.30	0	0.00	8.51	1	678	0.15%
2018/10/25	0	0.00	34	8.10	8.07	-34	774	-4.39%
2018/10/24	3	8.85	0	0.00	8.81	3	766	0.39%
2018/10/23	1	9.30	0	0.00	9.22	1	754	0.13%
2018/10/19	1	9.26	0	0.00	9.30	1	766	0.13%
2018/10/18	2	9.52	0	0.00	9.55	2	775	0.26%
2018/10/17	2	9.73	0	0.00	9.70	2	777	0.26%
2018/10/16	0	0.00	1	9.98	9.82	-1	787	-0.13%
2018/10/15	1	10.00	2	9.89	9.85	-1	807	-0.12%
2018/10/11	2	9.75	0	0.00	9.68	2	839	0.24%
2018/10/08	0	0.00	2	11.00	10.95	-2	991	-0.20%
2018/10/05	1	11.00	0	0.00	10.80	1	1,014	0.10%
2018/10/04	2	11.25	0	0.00	11.25	2	1,011	0.20%
2018/10/03	0	11.30	0	0.00	11.30	0	1,012	0.00%
2018/10/02	0	0.00	2	11.65	11.55	-2	1,014	-0.20%
2018/09/28	0	0.00	2	11.40	11.40	-2	1,033	-0.19%
2018/09/27	2	11.45	0	0.00	11.45	2	1,040	0.19%
2018/09/21	0	0.00	2	11.65	11.65	-2	1,067	-0.19%
2018/09/20	0	0.00	1	11.55	11.45	-1	1,064	-0.09%
2018/09/11	1	11.50	0	0.00	11.50	1	1,170	0.09%
2018/09/10	3	11.90	0	0.00	11.60	3	1,190	0.25%
2018/09/07	0	0.00	1	12.50	12.35	-1	1,221	-0.08%
2018/08/31	2	12.30	0	0.00	12.45	2	1,318	0.15%
2018/08/30	0	0.00	1	12.45	12.35	-1	1,371	-0.07%
2018/08/29	1	12.50	1	12.45	12.30	0	1,446	0.00%
2018/08/13	1	12.35	0	0.00	12.30	1	2,638	0.04%
2018/08/10	1	13.20	0	0.00	12.90	1	2,604	0.04%
2018/08/09	0	0.00	1	14.00	13.65	-1	2,580	-0.04%
2018/08/08	1.5	13.63	0	0.00	13.60	1.5	2,603	0.06%
2018/08/07	0	0.00	1	13.90	13.90	-1	2,608	-0.04%
2018/08/06	0	0.00	2	13.85	13.85	-2	2,600	-0.08%
2018/08/03	1	13.80	0	0.00	13.80	1	2,614	0.04%
2018/08/02	2	14.05	2	14.45	13.90	0	2,625	0.00%
2018/08/01	0	0.00	2	14.15	14.35	-2	2,596	-0.08%
2018/07/27	0	0.00	2	13.85	13.70	-2	2,554	-0.08%
2018/07/20	4	14.03	5	14.11	13.80	-1	2,530	-0.04%
2018/07/19	1	14.25	0	0.00	13.90	1	2,515	0.04%
2018/07/17	3	14.15	2	14.35	14.00	1	2,504	0.04%
2018/07/16	4	14.65	4	14.61	14.60	0	2,467	0.00%
2018/07/13	0	0.00	3	13.45	13.45	-3	2,337	-0.13%
2018/07/10	2	12.23	0	0.00	12.20	2	2,333	0.09%
2018/07/05	0	0.00	5	12.40	12.35	-5	2,339	-0.21%
2018/07/04	2	12.90	0	0.00	12.65	2	2,348	0.09%
2018/07/03	0	0.00	5	13.00	12.90	-5	2,339	-0.21%
2018/07/02	0	13.30	3	13.37	13.20	-3	2,338	-0.13%
2018/06/28	2	13.10	0	0.00	13.10	2	2,341	0.09%
2018/06/21	0	0.00	21	13.76	13.60	-21	2,346	-0.89%
2018/06/19	0	0.00	10	14.58	14.30	-10	2,312	-0.43%
2018/06/15	1	14.75	0	0.00	14.80	1	2,293	0.04%
2018/06/14	1	14.20	1	14.20	14.15	0	2,251	0.00%
2018/06/13	1	14.10	0	0.00	14.00	1	2,246	0.04%
2018/06/12	1	14.55	2	14.50	14.20	-1	2,234	-0.04%
2018/06/11	0	0.00	1	14.10	14.10	-1	2,217	-0.05%
2018/06/08	6	14.65	0	0.00	14.60	6	2,191	0.27%
2018/06/07	3	14.97	1	14.80	14.80	2	2,186	0.09%
2018/06/06	2	15.00	6	14.99	15.10	-4	2,157	-0.19%
2018/06/05	2	14.63	1	14.50	14.70	1	2,088	0.05%
2018/06/04	7	14.71	0	0.00	14.70	7	2,062	0.34%
2018/06/01	2	14.48	22	14.19	14.30	-20	2,029	-0.99%
2018/05/31	34	15.10	3	15.10	14.70	31	1,961	1.58%
2018/05/30	37	15.04	21	15.52	15.35	16	1,847	0.87%
2018/05/29	106	15.31	25	15.70	15.70	81	1,679	4.82%	大買/
2018/05/28	6	13.69	7	13.38	14.30	-1	1,306	-0.08%
2018/05/25	11	13.12	2	13.25	13.05	9	1,166	0.77%
2018/05/24	0	0.00	1	12.20	12.20	-1	1,082	-0.09%
2018/05/23	8	12.24	5	12.30	12.30	3	1,086	0.28%
2018/05/22	4	12.65	0	0.00	12.65	4	1,056	0.38%
2018/05/16	0	0.00	1	11.80	11.80	-1	1,059	-0.09%
2018/05/11	1	11.75	0	0.00	11.50	1	1,137	0.09%
2018/05/03	5	10.70	0	0.00	10.75	5	1,327	0.38%
2018/05/02	0	0.00	4	10.85	10.85	-4	1,348	-0.30%
2018/04/30	1	10.75	0	0.00	10.90	1	1,382	0.07%
2018/04/27	5	10.75	20	10.83	10.75	-15	1,489	-1.01%
2018/04/26	0	0.00	5	11.07	10.75	-5	1,575	-0.32%
2018/04/25	0	0.00	25	10.83	10.85	-25	1,607	-1.55%
2018/04/24	0	0.00	1	11.00	11.00	-1	1,631	-0.06%
2018/04/19	1	11.70	10	11.70	11.65	-9	1,739	-0.52%
2018/04/18	0	0.00	20	11.55	11.65	-20	1,756	-1.14%
2018/04/17	13	11.60	0	0.00	11.40	13	1,764	0.74%
2018/04/13	0	0.00	10	12.05	12.05	-10	1,821	-0.55%
2018/04/11	1	11.75	0	0.00	11.75	1	1,974	0.05%
2018/04/10	3	11.70	0	0.00	11.80	3	2,199	0.14%
2018/04/09	1	11.80	6	11.80	11.80	-5	2,226	-0.22%
2018/04/03	0	0.00	10	11.85	11.95	-10	2,253	-0.44%
2018/03/30	4	11.95	0	0.00	11.95	4	2,678	0.15%
2018/03/29	2	12.05	0	0.00	12.00	2	2,775	0.07%
2018/03/23	1	12.50	1	12.45	12.40	0	2,838	0.00%
2018/03/22	0	0.00	6	13.15	12.90	-6	2,825	-0.21%
2018/03/21	0	0.00	5	13.05	13.10	-5	2,822	-0.18%
2018/03/20	0	0.00	1	12.95	12.95	-1	2,832	-0.04%
2018/03/19	4	12.95	0	0.00	12.95	4	2,843	0.14%
2018/03/16	3	13.00	0	0.00	12.90	3	2,854	0.11%
2018/03/15	0	0.00	6	13.15	13.10	-6	2,871	-0.21%
2018/03/14	0	0.00	4	13.15	13.00	-4	2,899	-0.14%
2018/03/13	1	12.85	0	0.00	12.85	1	2,915	0.03%
2018/03/12	6	12.77	1	12.85	12.80	5	2,938	0.17%
2018/03/09	3	12.95	0	0.00	12.95	3	2,974	0.10%
2018/03/08	0	0.00	32	12.95	12.95	-32	3,025	-1.06%
2018/03/07	52	13.14	0	0.00	12.90	52	3,024	1.72%
2018/03/05	1	13.15	0	0.00	13.05	1	3,113	0.03%
2018/03/02	2	13.23	0	0.00	13.20	2	3,304	0.06%
2018/03/01	0	0.00	0.1	13.40	13.35	-0.1	3,324	0.00%
2018/02/26	4	13.69	0	0.00	13.65	4	3,398	0.12%
2018/02/23	8	13.75	0	0.00	13.75	8	3,459	0.23%
2018/02/22	6	13.72	0	0.00	13.70	6	3,524	0.17%
2018/02/08	11	13.65	0	0.00	13.65	11	3,582	0.31%
2018/02/06	22	13.95	0	0.00	13.60	22	3,657	0.60%
2018/02/05	10	14.85	0	0.00	14.95	10	3,698	0.27%
2018/02/01	10	15.55	0	0.00	15.55	10	3,837	0.26%
2018/01/31	3	15.60	0	0.00	15.55	3	3,861	0.08%
2018/01/30	24	15.94	0	0.00	15.70	24	3,919	0.61%
2018/01/29	6	15.90	1	15.80	16.15	5	3,953	0.13%
2018/01/26	1	15.70	20	15.75	15.55	-19	3,923	-0.48%
2018/01/24	10	15.45	0	0.00	15.45	10	4,103	0.24%
2018/01/23	5	16.00	10	16.00	15.85	-5	4,214	-0.12%
2018/01/22	10	14.85	10	15.75	15.90	0	4,257	0.00%
2018/01/19	16	15.29	10	15.35	15.20	6	4,505	0.13%
2018/01/18	1	15.55	0	0.00	15.55	1	4,836	0.02%
2018/01/17	1	15.65	0	0.00	15.75	1	4,940	0.02%
2018/01/12	1	15.30	0	0.00	15.35	1	4,914	0.02%
2018/01/11	9	15.35	10	15.45	15.40	-1	5,006	-0.02%
2018/01/10	27	15.28	0	0.00	15.15	27	5,052	0.53%
2018/01/09	0	0.00	4	15.60	15.35	-4	5,136	-0.08%
2018/01/05	0	0.00	3	16.20	16.10	-3	5,345	-0.06%
2018/01/04	15.1	16.61	29	16.66	16.80	-13.9	5,258	-0.26%
2018/01/03	0	0.00	15	15.42	15.50	-15	5,045	-0.30%