一詮 (2486)-元富-同大券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
95.5
漲跌
▼1.0
漲幅
-1.04%
成交量
28,361張
產業
上市光電類股
479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

一詮 (2486)籌碼相關－元富-同大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大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
2024/05/31	10	95.25	3	96.40	95.50	7	39,702	0.02%
2024/05/30	9	99.10	7	99.40	97.10	2	39,388	0.01%
2024/05/29	6	100.42	5	100.20	98.00	1	39,201	0.00%
2024/05/28	15	102.37	28	100.64	99.00	-13	39,213	-0.03%
2024/05/27	20	97.05	34	97.41	100.00	-14	38,425	-0.04%
2024/05/24	43	93.22	23	92.03	91.00	20	37,718	0.05%
2024/05/23	22	87.66	83	89.78	91.50	-61	36,165	-0.17%
2024/05/22	26	84.67	28	83.78	83.20	-2	35,582	-0.01%
2024/05/21	21	85.58	20	85.89	86.00	1	35,202	0.00%
2024/05/20	10	82.61	11	82.68	82.80	-1	34,643	0.00%
2024/05/17	18	80.71	29.2	80.31	81.20	-11.2	34,451	-0.03%
2024/05/16	8	78.91	22.1	78.82	78.50	-14.1	34,221	-0.04%
2024/05/15	22	82.14	12.4	79.98	79.00	9.6	34,403	0.03%
2024/05/14	2	81.25	2	82.25	82.50	0	34,001	0.00%
2024/05/13	9	82.67	4	80.85	80.80	5	33,931	0.01%
2024/05/10	11	82.94	52	84.07	84.00	-41	33,593	-0.12%
2024/05/09	11	85.95	19.1	86.07	84.90	-8.1	33,311	-0.02%
2024/05/08	13.1	82.99	13	83.74	84.20	0.1	32,507	0.00%
2024/05/07	60.4	85.85	36.1	85.19	82.40	24.3	31,547	0.08%
2024/05/06	14	80.61	38.1	81.21	82.00	-24.1	29,402	-0.08%
2024/05/03	7	72.41	3.3	73.80	74.60	3.7	28,543	0.01%
2024/05/02	12	73.73	1	74.30	71.50	11	28,272	0.04%
2024/04/30	16.1	73.32	48	74.31	73.50	-31.9	28,300	-0.11%
2024/04/29	19	74.43	11	76.08	72.70	8	28,028	0.03%
2024/04/26	40	73.87	24	73.97	72.60	16	27,486	0.06%
2024/04/25	6	70.55	10	71.29	72.30	-4	26,960	-0.01%
2024/04/24	144	70.02	157	69.18	69.40	-13	27,043	-0.05%	大買/大賣/
2024/04/23	7	66.71	4	66.90	66.00	3	27,604	0.01%
2024/04/22	4	66.88	5	65.60	65.10	-1	28,620	0.00%
2024/04/19	19	68.57	32	67.68	67.80	-13	29,419	-0.04%
2024/04/18	6	70.42	6	70.67	69.40	0	30,545	0.00%
2024/04/17	20	70.46	23	70.42	70.10	-3	30,763	-0.01%
2024/04/16	5	69.52	24	68.86	69.90	-19	30,502	-0.06%
2024/04/15	5	72.18	4	72.23	71.80	1	30,271	0.00%
2024/04/12	20	72.82	47	73.27	73.60	-27	30,325	-0.09%
2024/04/11	17	70.89	17	71.24	71.40	0	30,219	0.00%
2024/04/10	71	72.23	57.3	71.11	70.60	13.7	30,546	0.04%
2024/04/09	47.4	74.89	67	74.48	74.00	-19.6	30,654	-0.06%
2024/04/08	85.5	71.49	361	72.20	75.00	-275.6	30,807	-0.89%	大賣/鉅額交易
2024/04/03	237	71.99	52	72.12	70.90	185	30,316	0.61%	大買/鉅額交易
2024/04/02	60	70.25	42	71.49	72.60	18	28,227	0.06%
2024/04/01	18	65.20	23	65.27	66.00	-5	27,024	-0.02%
2024/03/29	10	59.75	12.2	60.28	60.00	-2.2	26,376	-0.01%
2024/03/28	14	59.08	290	58.79	58.60	-276	26,121	-1.06%	大賣/鉅額交易
2024/03/27	39	60.15	3.1	59.66	59.00	35.9	25,960	0.14%
2024/03/26	11.1	63.34	6.5	62.08	60.10	4.6	25,720	0.02%
2024/03/25	18	63.81	16	64.14	64.20	2	25,064	0.01%
2024/03/22	20	59.92	21	60.66	59.30	-1	24,351	0.00%
2024/03/21	18	58.56	33	58.41	59.40	-15	23,600	-0.06%
2024/03/20	22	54.87	26	55.32	55.60	-4	22,593	-0.02%
2024/03/19	36.1	55.76	12	56.12	54.70	24.1	22,288	0.11%
2024/03/18	56	56.67	63	56.40	54.50	-7	21,639	-0.03%
2024/03/15	11.1	54.36	11	55.06	54.40	0.1	20,156	0.00%
2024/03/14	294	54.89	20	54.68	54.80	274	19,623	1.40%	大買/鉅額交易
2024/03/13	19	54.12	14	53.86	53.90	5	19,181	0.03%
2024/03/12	4	53.38	9	53.40	53.30	-5	18,669	-0.03%
2024/03/11	10	51.20	7	51.57	51.40	3	18,225	0.02%
2024/03/08	7	50.19	9	49.58	49.50	-2	18,052	-0.01%
2024/03/07	17	54.12	15	52.01	50.10	2	17,829	0.01%
2024/03/06	10.1	53.94	32	53.71	54.10	-21.9	17,048	-0.13%
2024/03/05	2	49.43	2	50.00	49.70	0	16,280	0.00%
2024/03/04	2	51.00	6	51.03	50.90	-4	16,170	-0.02%
2024/03/01	8.5	51.20	13	51.07	51.10	-4.5	16,019	-0.03%
2024/02/29	3	48.83	9	49.24	49.30	-6	15,756	-0.04%
2024/02/27	7	50.43	7	50.28	48.85	0	15,780	0.00%
2024/02/26	2	48.65	2	50.10	50.50	0	15,679	0.00%
2024/02/23	8	48.43	10	48.33	48.30	-2	15,553	-0.01%
2024/02/22	15	49.72	3	49.90	49.70	12	15,487	0.08%
2024/02/21	1	50.30	2	50.30	50.30	-1	15,443	-0.01%
2024/02/20	4	50.58	1	49.90	49.70	3	15,406	0.02%
2024/02/19	1	51.00	4.1	50.43	50.50	-3.1	15,409	-0.02%
2024/02/16	9.1	51.41	13	51.64	51.20	-3.9	15,423	-0.03%
2024/02/15	10	49.60	8	49.78	49.95	2	15,119	0.01%
2024/02/05	0	0.00	10	48.10	48.75	-10	15,124	-0.07%
2024/02/02	3	48.82	17	48.89	48.35	-14	15,193	-0.09%
2024/02/01	7	50.47	18	50.23	49.30	-11	15,288	-0.07%
2024/01/31	0	0.00	7	49.31	49.70	-7	15,344	-0.05%
2024/01/30	2	49.60	2	49.73	49.25	0	15,430	0.00%
2024/01/29	4	48.75	0	0.00	49.00	4	15,637	0.03%
2024/01/26	3	49.13	1	48.00	48.25	2	15,818	0.01%
2024/01/25	18	49.83	6	49.34	49.00	12	15,719	0.08%
2024/01/24	19	50.30	17	51.19	50.20	2	15,604	0.01%
2024/01/23	3	49.67	2	49.10	49.00	1	15,405	0.01%
2024/01/22	12	50.25	6	50.22	49.90	6	15,225	0.04%
2024/01/19	59	51.48	8	50.53	49.90	51	15,122	0.34%
2024/01/18	24	51.25	12	51.20	51.60	12	14,838	0.08%
2024/01/17	39	51.42	17	51.38	51.00	22	14,582	0.15%
2024/01/16	38	52.35	191	52.57	50.40	-153	13,819	-1.11%	大賣/鉅額交易
2024/01/15	10	54.55	36	54.87	55.90	-26	12,722	-0.20%
2024/01/12	111	50.36	19	52.06	50.90	92	11,799	0.78%	大買/
2024/01/11	5	49.39	11.3	48.71	49.55	-6.3	10,519	-0.06%
2024/01/10	3	45.05	6	45.23	45.05	-3	10,269	-0.03%
2024/01/09	5	45.89	9	45.47	45.10	-4	10,376	-0.04%
2024/01/08	21	47.59	7	46.47	46.00	14	10,483	0.13%
2024/01/05	90.3	49.73	16.3	47.67	47.30	74	10,358	0.71%
2024/01/04	36	50.72	154	50.59	49.35	-118	10,540	-1.12%	大賣/鉅額交易
2024/01/03	83	50.61	79.3	51.72	52.00	3.7	10,140	0.04%
2024/01/02	143	49.34	42.4	49.71	51.00	100.6	10,103	1.00%	大買/
2023/12/29	15	46.41	22	46.35	46.80	-7	9,701	-0.07%
2023/12/28	1	44.00	1	44.00	44.00	0	9,285	0.00%
2023/12/27	2	43.68	0	0.00	43.60	2	9,444	0.02%
2023/12/26	1	44.05	0	0.00	43.95	1	9,695	0.01%
2023/12/25	1	44.25	0	0.00	44.00	1	9,732	0.01%
2023/12/22	0	0.00	3	44.00	43.80	-3	9,759	-0.03%
2023/12/21	4	43.44	3	43.83	44.05	1	9,887	0.01%
2023/12/19	4	41.90	2	41.98	42.25	2	9,970	0.02%
2023/12/18	2	42.93	8	43.19	42.85	-6	10,013	-0.06%
2023/12/15	2	44.23	1	45.05	43.65	1	10,135	0.01%
2023/12/14	8	44.96	9	45.58	44.30	-1	10,274	-0.01%
2023/12/13	2	43.30	1	43.80	43.90	1	10,386	0.01%
2023/12/12	0	0.00	1	44.40	44.25	-1	11,391	-0.01%
2023/12/11	3	45.05	7	44.87	45.00	-4	12,822	-0.03%
2023/12/08	4	45.83	2	45.83	45.70	2	13,016	0.02%
2023/12/07	3	45.48	2	45.75	45.30	1	13,000	0.01%
2023/12/06	3	45.30	1	45.00	45.00	2	13,099	0.02%
2023/12/05	4	45.31	1	44.80	44.90	3	13,523	0.02%
2023/12/04	4	45.65	2	45.70	45.30	2	14,128	0.01%
2023/12/01	2.5	45.75	0	0.00	45.75	2.5	14,170	0.02%
2023/11/30	1	46.60	3	46.55	46.30	-2	14,405	-0.01%
2023/11/29	1	46.15	1	46.45	46.15	0	14,412	0.00%
2023/11/28	1	45.85	0	0.00	45.75	1	14,428	0.01%
2023/11/27	0	0.00	3	46.65	45.75	-3	14,494	-0.02%
2023/11/24	0.1	46.10	6	46.52	45.95	-5.9	14,466	-0.04%
2023/11/21	10	46.00	0	0.00	45.90	10	14,673	0.07%
2023/11/20	2	46.28	1	46.70	46.25	1	14,830	0.01%
2023/11/17	1	46.40	0	0.00	46.30	1	15,162	0.01%
2023/11/16	5	46.24	3	46.35	46.30	2	15,143	0.01%
2023/11/15	25	47.58	2	47.70	46.05	23	15,082	0.15%
2023/11/14	1	46.30	0	0.00	46.45	1	14,998	0.01%
2023/11/13	2	45.80	12	45.85	45.75	-10	14,990	-0.07%
2023/11/10	1.1	46.93	21	46.63	46.50	-19.9	14,982	-0.13%
2023/11/09	15.1	48.18	25	48.26	47.30	-9.9	14,896	-0.07%
2023/11/08	11	49.51	15.3	48.69	49.05	-4.3	14,720	-0.03%
2023/11/07	11.3	47.20	4	47.26	46.80	7.3	14,390	0.05%
2023/11/06	19	49.87	36	48.60	48.35	-17	14,241	-0.12%
2023/11/03	4	49.74	5.3	49.81	49.55	-1.3	13,912	-0.01%
2023/11/02	36	49.00	7	48.70	49.05	29	13,683	0.21%
2023/11/01	1	46.80	4	47.65	47.10	-3	13,598	-0.02%
2023/10/31	4	47.88	1	47.15	46.35	3	13,518	0.02%
2023/10/30	5	48.01	4	47.75	48.35	1	13,438	0.01%
2023/10/27	2	46.35	1	46.75	46.25	1	13,382	0.01%
2023/10/26	2	48.83	3	49.00	48.00	-1	13,420	-0.01%
2023/10/25	0	0.00	2	49.98	49.40	-2	13,325	-0.02%
2023/10/24	1	47.10	2	46.80	47.60	-1	13,130	-0.01%
2023/10/23	1	46.50	1	46.00	46.45	0	13,146	0.00%
2023/10/20	4.3	44.68	1	45.10	45.00	3.3	13,135	0.02%
2023/10/19	0.2	46.70	1	47.30	46.15	-0.8	13,074	-0.01%
2023/10/18	4.2	47.88	5	48.66	47.45	-0.8	13,062	-0.01%
2023/10/17	0.4	51.30	5	51.40	50.60	-4.7	12,875	-0.04%
2023/10/16	2.1	50.86	6	50.45	50.90	-3.9	12,756	-0.03%
2023/10/13	150.4	51.37	3	51.30	51.40	147.4	12,606	1.17%	大買/鉅額交易
2023/10/12	11	52.29	14	52.11	52.50	-3	12,552	-0.02%
2023/10/11	0	0.00	2.2	50.74	50.50	-2.2	12,174	-0.02%
2023/10/06	21	51.90	19	52.17	50.50	2	12,164	0.02%
2023/10/05	15	51.76	24	51.33	51.40	-9	12,084	-0.07%
2023/10/04	8	48.80	5	48.77	49.40	3	11,750	0.03%
2023/10/03	8	49.01	8	48.68	48.40	0	11,819	0.00%
2023/10/02	6	48.17	7	48.16	48.35	-1	11,726	-0.01%
2023/09/28	2	46.20	2	46.10	46.15	0	11,593	0.00%
2023/09/27	1	45.50	6	45.59	46.00	-5	11,725	-0.04%
2023/09/26	2	46.33	5	46.41	45.70	-3	11,947	-0.03%
2023/09/25	1	46.00	0	45.50	45.45	1	11,981	0.01%
2023/09/22	4	44.56	5	44.88	44.80	-1	11,945	-0.01%
2023/09/21	6	44.23	26	44.29	44.15	-20	11,863	-0.17%
2023/09/20	4	45.95	7	46.18	45.50	-3	11,793	-0.03%
2023/09/19	3	46.70	3	47.12	47.10	0	11,697	0.00%
2023/09/18	11	48.29	5	48.22	48.15	6	11,557	0.05%
2023/09/15	92	50.03	43	49.24	47.90	49	11,441	0.43%
2023/09/14	80	50.37	64	51.75	53.20	16	10,444	0.15%
2023/09/13	15	47.40	8	48.36	48.45	7	9,008	0.08%
2023/09/11	3	45.20	6	45.81	44.35	-3	8,963	-0.03%
2023/09/08	14	47.98	22	49.32	47.00	-8	8,913	-0.09%
2023/09/07	29	48.81	10	48.77	48.85	19	8,574	0.22%
2023/09/06	2	46.40	2	45.95	46.05	0	8,133	0.00%
2023/09/05	6	44.69	6	45.76	46.10	0	8,182	0.00%
2023/09/04	2	41.50	1	42.45	42.65	1	8,070	0.01%
2023/09/01	2	41.43	0	0.00	41.25	2	8,319	0.02%
2023/08/30	1	42.65	0	0.00	41.95	1	8,949	0.01%
2023/08/25	0	46.38	1	47.40	44.20	-1	9,257	-0.01%
2023/08/24	3	49.18	3	48.53	48.75	0	9,098	0.00%
2023/08/23	3	48.58	3	49.00	48.40	0	8,930	0.00%
2023/08/22	1	45.85	0	0.00	46.60	1	8,575	0.01%
2023/08/18	1	48.10	0	0.00	47.25	1	8,572	0.01%
2023/08/17	6	47.68	1	46.20	47.95	5	8,534	0.06%
2023/08/16	0	0.00	3	47.25	46.80	-3	8,496	-0.04%
2023/08/15	1	46.55	0	0.00	46.45	1	8,369	0.01%
2023/08/07	0	0.00	3	46.35	45.90	-3	8,135	-0.04%
2023/08/02	0	0.00	1	44.75	43.30	-1	8,081	-0.01%
2023/07/31	1	46.90	1	47.65	46.30	0	7,996	0.00%
2023/07/27	1	44.60	0	0.00	44.55	1	7,851	0.01%
2023/07/25	1	47.15	0	0.00	45.00	1	7,784	0.01%
2023/07/24	0	0.00	2	47.13	46.70	-2	7,761	-0.03%
2023/07/21	2	47.75	4	47.98	48.40	-2	7,749	-0.03%
2023/07/20	1	47.20	1	47.75	47.30	0	7,677	0.00%
2023/07/19	4	46.80	0	0.00	46.75	4	7,650	0.05%
2023/07/18	0	0.00	4	48.80	46.75	-4	7,647	-0.05%
2023/07/17	4	49.05	1	47.90	48.00	3	7,571	0.04%
2023/07/14	2	49.55	0	0.00	48.95	2	7,477	0.03%
2023/07/13	2	50.73	2	50.15	49.55	0	7,511	0.00%
2023/07/12	13	50.35	18	50.39	50.60	-5	7,493	-0.07%
2023/07/11	4	49.88	8	49.96	49.95	-4	6,926	-0.06%
2023/07/10	5	47.58	5	47.66	46.80	0	6,432	0.00%
2023/07/07	2	45.20	1	45.65	45.70	1	6,192	0.02%
2023/07/06	9	45.86	7	46.31	46.40	2	6,143	0.03%
2023/07/05	5	45.58	5	45.60	45.25	0	6,025	0.00%
2023/07/04	4	47.66	4	45.44	45.00	0	5,901	0.00%
2023/07/03	6	46.09	2	47.20	48.00	4	5,685	0.07%
2023/06/27	0	0.00	1	44.00	43.00	-1	5,512	-0.02%
2023/06/21	1	46.00	1	45.10	44.60	0	5,589	0.00%
2023/06/20	0	0.00	1	44.75	44.80	-1	5,565	-0.02%
2023/06/19	20	45.10	22	45.25	45.30	-2	5,572	-0.04%
2023/06/16	2	45.15	3	44.55	44.65	-1	5,603	-0.02%
2023/06/15	4	44.68	2	44.45	44.75	2	5,546	0.04%
2023/06/14	3	43.50	5	43.92	43.70	-2	5,482	-0.04%
2023/06/13	5	43.39	3	42.97	43.50	2	5,506	0.04%
2023/06/12	3	44.38	1	43.50	43.05	2	5,642	0.04%
2023/06/09	7	42.66	6	43.35	43.50	1	5,563	0.02%
2023/06/08	0	0.00	2	42.80	42.05	-2	5,471	-0.04%
2023/06/07	4	40.79	3	41.48	42.15	1	5,451	0.02%
2023/06/06	5	40.05	3	39.70	40.45	2	5,737	0.03%
2023/06/05	7	39.41	32	39.86	39.55	-25	5,784	-0.43%
2023/06/02	1	35.55	6	36.67	37.00	-5	5,625	-0.09%
2023/06/01	1	31.65	3.1	32.89	33.65	-2.1	5,633	-0.04%
2023/05/31	1	30.90	7	30.49	30.60	-6	5,317	-0.11%
2023/05/30	0	0.00	5	30.25	30.00	-5	5,256	-0.10%
2023/05/29	0	0.00	1	30.50	30.15	-1	5,232	-0.02%
2023/05/26	0	0.00	1	29.30	29.75	-1	5,183	-0.02%
2023/05/25	0	0.00	1	29.85	29.65	-1	5,154	-0.02%
2023/05/24	0	0.00	1	29.70	29.60	-1	5,145	-0.02%
2023/05/23	0	0.00	4	29.43	29.40	-4	5,125	-0.08%
2023/05/22	0	0.00	4	28.91	29.00	-4	5,138	-0.08%
2023/05/17	2	27.93	0	0.00	28.05	2	5,266	0.04%
2023/05/12	0	0.00	1	27.30	27.80	-1	5,398	-0.02%
2023/05/11	0	0.00	1	27.70	27.30	-1	5,401	-0.02%
2023/05/10	3	28.00	0	0.00	28.05	3	5,400	0.06%
2023/05/08	0	0.00	2	27.90	27.80	-2	5,413	-0.04%
2023/05/05	2	28.58	0	0.00	27.95	2	5,428	0.04%
2023/05/04	1	28.50	1.2	28.52	28.30	-0.2	5,442	0.00%
2023/05/03	2	28.80	0	0.00	28.80	2	5,462	0.04%
2023/05/02	0	0.00	2	29.60	29.70	-2	5,472	-0.04%
2023/04/28	4	29.63	7	29.70	29.45	-3	5,453	-0.06%
2023/04/27	3.2	29.16	1	29.75	29.10	2.2	5,410	0.04%
2023/04/26	0	0.00	50	27.51	28.05	-50	5,355	-0.93%
2023/04/25	1	28.90	3	29.18	28.35	-2	5,324	-0.04%
2023/04/24	1	29.00	0	0.00	28.85	1	5,304	0.02%
2023/04/21	57	29.02	54	28.07	28.65	3	5,301	0.06%
2023/04/20	2	29.40	0	0.00	28.90	2	5,268	0.04%
2023/04/19	1	29.50	0	0.00	29.95	1	5,285	0.02%
2023/04/18	2	30.30	4	30.63	30.45	-2	5,220	-0.04%
2023/04/17	3	30.33	3	30.27	31.25	0	5,069	0.00%
2023/04/14	0	0.00	5	28.35	29.15	-5	4,862	-0.10%
2023/04/12	1	29.20	0	0.00	29.35	1	4,745	0.02%
2023/04/07	0	0.00	2	29.28	28.60	-2	4,686	-0.04%
2023/03/31	1	28.40	1	28.80	28.35	0	4,604	0.00%
2023/03/28	1	27.70	1	27.75	27.65	0	4,640	0.00%
2023/03/27	1	27.80	0	0.00	27.70	1	4,648	0.02%
2023/03/24	0	0.00	4	29.00	28.90	-4	4,615	-0.09%
2023/03/22	3	29.10	3	28.82	28.75	0	4,862	0.00%
2023/03/21	6	28.62	3	28.25	28.05	3	4,762	0.06%
2023/03/20	0	0.00	1	28.25	28.20	-1	4,747	-0.02%
2023/03/17	13	28.14	11	27.88	27.90	2	4,774	0.04%
2023/03/16	3	28.45	3	27.72	28.05	0	4,795	0.00%
2023/03/15	8	28.33	2	29.03	27.90	6	4,880	0.12%
2023/03/14	3	27.78	2	27.68	28.10	1	4,904	0.02%
2023/03/13	43	26.43	28	26.41	26.90	15	5,145	0.29%
2023/03/10	1	26.90	8	27.14	27.30	-7	5,340	-0.13%
2023/03/09	34	29.30	31	29.01	28.10	3	5,263	0.06%
2023/03/08	9	26.73	7	26.95	28.40	2	4,756	0.04%
2023/03/07	26	26.27	2	26.38	25.85	24	4,656	0.52%
2023/03/06	1	23.95	16	25.59	25.75	-15	4,875	-0.31%
2023/03/03	0	0.00	5	23.51	23.45	-5	4,815	-0.10%
2023/03/02	4	23.68	1	23.65	23.70	3	4,890	0.06%
2023/03/01	0	0.00	4	23.25	23.25	-4	4,915	-0.08%
2023/02/24	1	23.40	1	23.50	23.45	0	4,928	0.00%
2023/02/23	3	23.95	4	23.95	23.95	-1	4,968	-0.02%
2023/02/22	2	23.30	1	23.25	23.60	1	4,998	0.02%
2023/02/21	2	23.75	0	0.00	23.85	2	4,995	0.04%
2023/02/20	0	0.00	2	24.05	24.30	-2	4,979	-0.04%
2023/02/16	1	23.50	0	0.00	23.50	1	4,936	0.02%
2023/02/15	1	23.90	7	24.06	23.55	-6	4,930	-0.12%
2023/02/14	2	24.14	1	23.95	24.10	1	4,843	0.02%
2023/02/10	1	22.60	1	22.85	22.60	0	4,739	0.00%
2023/02/08	0	0.00	5	23.37	23.30	-5	4,711	-0.11%
2023/02/06	20	23.25	15	23.35	23.25	5	4,693	0.11%
2023/02/02	2	23.55	10	23.71	23.75	-8	4,629	-0.17%
2023/02/01	10	23.20	4	23.00	23.20	6	4,576	0.13%
2023/01/31	15	22.80	2	22.45	23.05	13	4,529	0.29%
2023/01/30	10	21.77	2	21.95	22.05	8	4,495	0.18%
2023/01/16	1	21.55	0	0.00	21.50	1	4,491	0.02%
2023/01/13	2	21.70	2	21.70	21.70	0	4,496	0.00%
2023/01/12	6	22.27	0	0.00	21.85	6	4,489	0.13%
2023/01/09	0	0.00	2	23.10	23.15	-2	4,439	-0.05%
2023/01/06	2	22.53	6	22.60	22.55	-4	4,388	-0.09%
2023/01/05	2	22.30	2	22.70	22.25	0	4,403	0.00%
2023/01/04	2	22.20	6	22.22	22.30	-4	4,389	-0.09%
2023/01/03	7	21.84	7	21.99	22.10	0	4,385	0.00%
2022/12/30	6	21.67	6	22.00	21.70	0	4,373	0.00%
2022/12/29	6	21.48	2	21.60	21.60	4	4,371	0.09%
2022/12/28	4	21.88	4	22.40	21.80	0	4,370	0.00%
2022/12/27	0	0.00	5	22.26	22.35	-5	4,356	-0.11%
2022/12/26	2	21.35	10	21.82	21.95	-8	4,335	-0.18%
2022/12/23	2	21.00	0	0.00	21.55	2	4,329	0.05%
2022/12/21	2	21.63	0	0.00	21.50	2	4,337	0.05%
2022/12/20	8	21.86	11	21.59	21.45	-3	4,334	-0.07%
2022/12/19	5	22.63	3	22.85	22.45	2	4,302	0.05%
2022/12/16	11	23.42	0	0.00	23.00	11	4,272	0.26%
2022/12/15	11	24.25	1	24.70	24.05	10	4,229	0.24%
2022/12/14	1	23.90	8	23.66	24.40	-7	4,023	-0.17%
2022/12/13	2	22.20	1	22.15	22.20	1	3,794	0.03%
2022/12/12	11	22.32	5	22.70	22.25	6	3,771	0.16%
2022/12/09	11	23.57	1	23.15	23.25	10	3,713	0.27%
2022/12/07	7	23.74	53	23.82	23.45	-46	3,550	-1.30%
2022/12/06	7	25.95	4	25.61	25.55	3	3,347	0.09%
2022/12/05	15	25.39	30	25.52	25.80	-15	3,106	-0.48%
2022/12/02	3	23.65	20	23.45	24.10	-17	2,790	-0.61%
2022/12/01	10	22.49	2	22.35	22.35	8	2,547	0.31%
2022/11/30	7	22.26	0	0.00	22.35	7	2,519	0.28%
2022/11/29	11	22.29	2	22.35	22.65	9	2,491	0.36%
2022/11/28	63	21.81	6	22.72	22.85	57	2,309	2.47%
2022/11/25	2	19.98	2	20.85	21.05	0	1,729	0.00%
2022/11/24	2	19.45	7	19.51	19.15	-5	1,585	-0.32%
2022/11/22	2	18.15	0	0.00	18.15	2	1,474	0.14%
2022/11/16	0	0.00	1	19.05	19.00	-1	1,360	-0.07%
2022/11/15	0	0.00	5	18.94	19.00	-5	1,353	-0.37%
2022/11/11	0	0.00	1	18.25	18.20	-1	1,342	-0.07%
2022/11/09	5	18.63	2	18.33	18.60	3	1,307	0.23%
2022/11/07	2	18.20	1	17.95	18.05	1	1,428	0.07%
2022/11/04	0	0.00	1	17.70	17.75	-1	1,430	-0.07%
2022/11/03	0	0.00	1	17.45	17.50	-1	1,429	-0.07%
2022/11/02	0	0.00	4	17.56	17.70	-4	1,432	-0.28%
2022/10/26	2	16.35	0	0.00	16.35	2	1,482	0.13%
2022/10/25	1	16.70	2	16.70	16.60	-1	1,495	-0.07%
2022/10/24	1	17.30	7	17.11	16.95	-6	1,498	-0.40%
2022/10/20	1	16.90	0	0.00	16.80	1	1,480	0.07%
2022/10/19	1	17.25	1	17.10	17.00	0	1,479	0.00%
2022/10/18	1	17.20	0	0.00	17.00	1	1,475	0.07%
2022/10/17	2	16.68	1	16.80	17.25	1	1,475	0.07%
2022/10/14	1	17.25	0	0.00	17.00	1	1,473	0.07%
2022/10/13	2	16.63	0	0.00	16.25	2	1,465	0.14%
2022/10/11	0	0.00	1	18.05	17.95	-1	1,441	-0.07%
2022/10/05	0	0.00	2	19.00	19.10	-2	1,450	-0.14%
2022/10/03	2	18.73	0	0.00	18.85	2	1,456	0.14%
2022/09/30	1	18.35	0	0.00	18.50	1	1,466	0.07%
2022/09/29	2	18.50	1	18.45	18.20	1	1,473	0.07%
2022/09/26	1	18.90	0	0.00	18.85	1	1,475	0.07%
2022/09/23	2	20.40	0	0.00	20.35	2	1,501	0.13%
2022/09/19	0	0.00	1	21.30	21.15	-1	1,499	-0.07%
2022/09/15	2	22.45	1	22.25	22.20	1	1,510	0.07%
2022/09/14	3	22.25	0	0.00	22.45	3	1,524	0.20%
2022/09/13	2	22.60	0	0.00	22.35	2	1,543	0.13%
2022/09/08	2	21.83	4	22.09	21.70	-2	1,564	-0.13%
2022/09/07	1	21.00	0	0.00	21.00	1	1,518	0.07%
2022/09/05	3	22.67	6	22.38	21.95	-3	1,447	-0.21%
2022/09/02	3	24.27	1	24.10	24.00	2	1,401	0.14%
2022/09/01	4	24.39	1	24.50	24.15	3	1,395	0.21%
2022/08/31	3	24.70	1	24.45	24.80	2	1,379	0.15%
2022/08/30	1	24.75	0	0.00	24.70	1	1,371	0.07%
2022/08/29	3	24.57	0	0.00	24.60	3	1,365	0.22%
2022/08/26	4	25.86	3	25.97	25.60	1	1,351	0.07%
2022/08/25	0	0.00	2	25.63	25.50	-2	1,352	-0.15%
2022/08/24	1	25.15	0	0.00	25.15	1	1,359	0.07%
2022/08/23	2	25.43	1	25.50	25.40	1	1,359	0.07%
2022/08/22	0	0.00	8	26.10	25.95	-8	1,362	-0.59%
2022/08/18	1	26.75	7	26.80	26.80	-6	1,366	-0.44%
2022/08/16	5	26.90	3	27.07	26.80	2	1,479	0.14%
2022/08/15	18	27.06	0	0.00	27.10	18	1,460	1.23%
2022/08/12	5	26.46	7	26.27	25.95	-2	1,390	-0.14%
2022/08/11	1	25.35	1	25.65	25.25	0	1,317	0.00%
2022/08/09	1	24.85	0	0.00	25.05	1	1,330	0.08%
2022/08/08	0	0.00	8	24.59	24.90	-8	1,343	-0.60%
2022/08/05	1	25.60	1	26.15	25.40	0	1,353	0.00%
2022/08/04	1	24.55	0	0.00	24.90	1	1,357	0.07%
2022/08/02	3	25.50	0	0.00	25.50	3	1,365	0.22%
2022/08/01	3	26.17	2	26.50	26.30	1	1,382	0.07%
2022/07/29	2	26.93	0	0.00	26.85	2	1,380	0.14%
2022/07/28	3	27.00	0	0.00	26.85	3	1,391	0.22%
2022/07/26	1	27.20	0	0.00	26.90	1	1,398	0.07%
2022/07/25	1	27.95	0	0.00	27.80	1	1,405	0.07%
2022/07/21	0	0.00	1	28.60	28.70	-1	1,471	-0.07%
2022/07/18	1	27.60	1	27.30	27.60	0	1,537	0.00%
2022/07/13	1	25.60	1	25.55	25.55	0	1,550	0.00%
2022/07/12	0	0.00	1	24.60	24.50	-1	1,546	-0.06%
2022/07/11	1	26.05	0	0.00	26.30	1	1,542	0.06%
2022/07/08	0	0.00	2	25.88	26.10	-2	1,546	-0.13%
2022/07/07	3	25.43	1	25.80	26.00	2	1,544	0.13%
2022/07/06	2	25.35	3	25.53	25.25	-1	1,551	-0.06%
2022/07/05	1	26.85	2	26.58	26.75	-1	1,585	-0.06%
2022/07/04	1	26.40	0	0.00	26.35	1	1,581	0.06%
2022/07/01	2	27.00	2	26.65	25.30	0	1,579	0.00%
2022/06/30	1	28.20	0	0.00	28.00	1	1,543	0.06%
2022/06/29	1	30.10	1	30.20	29.90	0	1,552	0.00%
2022/06/22	1	29.80	0	0.00	29.80	1	1,948	0.05%
2022/06/20	1	31.85	1	30.30	29.50	0	1,962	0.00%
2022/06/17	1	31.40	0	0.00	31.85	1	1,952	0.05%
2022/06/16	2	35.55	1	34.55	32.90	1	1,942	0.05%
2022/06/13	2	36.00	7	35.45	35.40	-5	1,997	-0.25%
2022/06/10	0	0.00	3	37.27	37.05	-3	2,023	-0.15%
2022/06/08	5	37.90	1	38.05	37.75	4	2,067	0.19%
2022/06/07	0	0.00	1	37.50	37.55	-1	2,082	-0.05%
2022/06/02	1	37.65	0	0.00	37.50	1	2,181	0.05%
2022/05/30	0	0.00	1	38.50	38.60	-1	2,208	-0.05%
2022/05/25	1	38.10	1	38.55	38.00	0	2,221	0.00%
2022/05/24	7	38.75	3	38.22	37.70	4	2,219	0.18%
2022/05/12	1	33.50	0	0.00	33.30	1	2,243	0.04%
2022/05/10	2	35.13	0	0.00	35.75	2	2,275	0.09%
2022/05/09	0	0.00	1	35.85	34.85	-1	2,276	-0.04%
2022/05/04	0	0.00	2	36.90	36.95	-2	2,287	-0.09%
2022/05/03	0	0.00	1	36.90	37.25	-1	2,303	-0.04%
2022/04/29	1	38.10	0	0.00	37.55	1	2,330	0.04%
2022/04/28	1	37.10	0	0.00	37.05	1	2,339	0.04%
2022/04/27	2	37.28	0	0.00	37.15	2	2,331	0.09%
2022/04/26	4	39.00	1	39.10	39.50	3	2,317	0.13%
2022/04/25	1	39.45	0	0.00	39.45	1	2,413	0.04%
2022/04/22	1	42.00	0	0.00	41.65	1	2,406	0.04%
2022/04/21	2	42.93	3	42.77	43.30	-1	2,414	-0.04%
2022/04/20	1	42.15	1	42.40	42.10	0	2,427	0.00%
2022/04/19	0	0.00	1	41.95	42.05	-1	2,454	-0.04%
2022/04/15	1	41.90	0	0.00	41.80	1	2,492	0.04%
2022/04/13	1	42.30	0	0.00	42.90	1	2,603	0.04%
2022/04/11	1	42.15	0	0.00	42.15	1	2,691	0.04%
2022/04/08	1	45.15	2	44.63	44.75	-1	2,665	-0.04%
2022/04/07	0	0.00	1	45.75	44.20	-1	2,673	-0.04%
2022/04/06	1	45.95	0	0.00	46.25	1	2,677	0.04%
2022/03/31	2	47.63	0	0.00	47.00	2	2,665	0.08%
2022/03/30	0	49.10	0	0.00	48.00	0	2,660	0.00%
2022/03/29	0	0.00	2	50.40	48.70	-2	2,684	-0.07%
2022/03/25	0	0.00	6	49.29	49.00	-6	2,538	-0.24%
2022/03/24	0	0.00	0.1	46.40	46.30	-0.1	2,407	0.00%
2022/03/23	0.1	45.90	1	45.65	46.00	-0.9	2,424	-0.04%
2022/03/21	1	43.35	1	42.80	43.40	0	2,448	0.00%
2022/03/17	1	40.20	4	41.35	42.00	-3	2,522	-0.12%
2022/03/16	1	39.70	3	39.53	39.10	-2	2,546	-0.08%
2022/03/15	3	39.85	3	39.20	39.10	0	2,590	0.00%
2022/03/14	3	40.92	3	42.25	41.25	0	2,643	0.00%
2022/03/11	4	41.08	4	41.10	40.80	0	2,692	0.00%
2022/03/09	4	41.83	0	0.00	41.75	4	2,777	0.14%
2022/03/08	1	42.65	0	0.00	41.25	1	2,815	0.04%
2022/03/07	0	0.00	1	44.70	44.40	-1	2,808	-0.04%
2022/03/02	0	0.00	0.3	46.30	46.55	-0.3	3,203	-0.01%
2022/02/25	1	46.20	0	0.00	45.20	1	3,402	0.03%
2022/02/24	0.2	46.00	2	46.85	45.00	-1.8	3,787	-0.05%
2022/02/23	2	47.25	0	0.00	47.65	2	4,025	0.05%
2022/02/22	0.1	46.45	1	46.20	46.05	-0.9	4,607	-0.02%
2022/02/21	1	48.00	0	0.00	47.90	1	4,868	0.02%
2022/02/17	1	48.25	2	47.85	47.95	-1	5,476	-0.02%
2022/02/16	0	0.00	4	47.81	47.90	-4	5,920	-0.07%
2022/02/15	1	46.80	1	47.70	46.85	0	6,326	0.00%
2022/02/14	0	0.00	1	46.20	46.50	-1	6,516	-0.02%
2022/02/11	0	0.00	1	47.50	48.15	-1	6,671	-0.01%
2022/02/10	1	48.25	3	47.60	47.75	-2	6,893	-0.03%
2022/02/09	4	46.81	4.1	46.74	47.15	-0.1	7,135	0.00%
2022/02/08	1	46.40	1	46.55	47.00	0	7,423	0.00%
2022/02/07	1	43.90	1	44.15	44.80	0	7,897	0.00%
2022/01/24	0	0.00	4.2	43.39	43.65	-4.2	11,406	-0.04%
2022/01/21	1	45.10	0	0.00	44.55	1	11,828	0.01%
2022/01/19	2	46.05	2	45.90	45.90	0	12,400	0.00%
2022/01/18	4	47.68	3	47.58	46.85	1	13,387	0.01%
2022/01/14	3	44.82	6	44.38	44.65	-3	13,868	-0.02%
2022/01/13	3	46.02	0	0.00	45.65	3	14,067	0.02%
2022/01/12	0	0.00	2	45.65	46.65	-2	14,345	-0.01%
2022/01/11	2.4	45.97	0	0.00	46.00	2.4	14,429	0.02%
2022/01/10	1.2	46.88	1	47.25	47.35	0.2	14,508	0.00%
2022/01/07	2	46.50	0	0.00	47.55	2	14,632	0.01%
2022/01/06	0	0.00	1	48.90	48.95	-1	14,697	-0.01%
2022/01/05	4	48.59	3	48.55	48.70	1	14,821	0.01%
2022/01/04	3	50.57	40	50.30	50.30	-37	14,886	-0.25%
2022/01/03	1	50.80	0	0.00	50.70	1	15,083	0.01%
2021/12/30	1	51.50	2	52.15	51.50	-1	15,391	-0.01%
2021/12/29	41.2	52.01	6	51.92	52.20	35.2	15,966	0.22%
2021/12/28	3	51.40	1	50.80	50.90	2	16,526	0.01%
2021/12/27	3	51.83	1	51.50	51.50	2	17,043	0.01%
2021/12/24	3	52.77	0	0.00	52.10	3	17,408	0.02%
2021/12/23	0	0.00	2.1	53.44	52.40	-2.1	17,893	-0.01%
2021/12/22	0	0.00	6	52.35	52.10	-6	18,630	-0.03%
2021/12/21	4.1	51.52	0	0.00	51.50	4.1	19,193	0.02%
2021/12/20	1	50.80	2	51.20	51.00	-1	19,724	-0.01%
2021/12/17	3	51.03	0	0.00	50.90	3	21,168	0.01%
2021/12/16	1.5	52.33	2	52.10	52.70	-0.5	21,903	0.00%
2021/12/15	1.1	50.73	3	50.70	50.70	-1.9	22,217	-0.01%
2021/12/14	2	50.45	0	0.00	50.10	2	22,782	0.01%
2021/12/13	2	51.50	34	51.98	51.70	-32	22,811	-0.14%
2021/12/10	1	51.10	4	51.10	51.30	-3	22,949	-0.01%
2021/12/09	2	52.55	2	52.20	52.00	0	23,079	0.00%
2021/12/08	3	53.27	4	52.95	53.40	-1	23,133	0.00%
2021/12/07	0.2	53.60	4	52.38	52.50	-3.8	23,252	-0.02%
2021/12/06	4	53.45	6	53.20	53.10	-2	23,364	-0.01%
2021/12/03	1	54.00	0	0.00	53.50	1	23,465	0.00%
2021/12/02	4	53.88	1	54.30	53.60	3	23,706	0.01%
2021/12/01	2.1	54.22	4	54.40	55.10	-1.9	23,928	-0.01%
2021/11/30	3	54.80	0	0.00	55.30	3	24,175	0.01%
2021/11/29	2.3	52.73	3	53.20	53.60	-0.7	24,657	0.00%
2021/11/26	9	55.56	34	54.74	53.80	-25	24,870	-0.10%
2021/11/25	4	56.95	26	56.85	56.20	-22	24,760	-0.09%
2021/11/24	11	56.47	4	56.65	56.80	7	24,759	0.03%
2021/11/23	13	57.28	5	56.26	56.40	8	24,817	0.03%
2021/11/22	38	61.06	6.2	61.19	59.60	31.8	24,868	0.13%
2021/11/19	15	61.14	21	61.23	60.20	-6	24,827	-0.02%
2021/11/18	4	59.35	8	59.91	59.30	-4	24,589	-0.02%
2021/11/17	10.1	59.26	2	58.75	58.60	8.1	24,578	0.03%
2021/11/16	19	60.09	1	61.70	58.80	18	24,588	0.07%
2021/11/15	38.1	61.60	12	61.18	61.80	26.1	24,414	0.11%
2021/11/12	10.1	59.89	25	60.09	60.80	-14.9	24,365	-0.06%
2021/11/11	4	58.38	1	59.50	58.00	3	24,273	0.01%
2021/11/10	0	0.00	1	58.50	58.40	-1	24,343	0.00%
2021/11/09	6	57.37	5	57.38	57.50	1	24,389	0.00%
2021/11/08	7	56.16	14	55.97	55.70	-7	24,335	-0.03%
2021/11/05	14	57.07	8	57.71	57.80	6	24,396	0.02%
2021/11/04	16	59.66	25	59.80	58.70	-9	24,348	-0.04%
2021/11/03	38	61.02	25	61.22	58.20	13	24,148	0.05%
2021/11/02	35	64.02	38	63.69	62.50	-3	23,675	-0.01%
2021/11/01	53	61.67	48	61.87	61.40	5	22,901	0.02%
2021/10/29	12	59.35	14	59.68	58.70	-2	22,156	-0.01%
2021/10/28	8	59.68	2	59.11	58.70	6	21,910	0.03%
2021/10/27	4	58.90	9	58.57	59.70	-5	21,861	-0.02%
2021/10/26	30	59.63	17.1	60.24	58.10	12.9	21,882	0.06%
2021/10/25	8	57.08	6	56.05	57.40	2	21,025	0.01%
2021/10/22	3	53.30	0.2	53.24	53.40	2.8	20,911	0.01%
2021/10/21	6	54.70	4.3	54.50	53.60	1.7	21,020	0.01%
2021/10/20	2.3	53.89	3.2	53.64	54.50	-0.9	20,992	0.00%
2021/10/19	0.2	51.50	2	51.30	51.90	-1.8	20,855	-0.01%
2021/10/18	2	51.05	6	51.05	51.10	-4	20,912	-0.02%
2021/10/15	1.1	50.52	9	50.72	50.30	-8	20,953	-0.04%
2021/10/14	6.1	49.78	1	50.60	50.10	5.1	21,068	0.02%
2021/10/13	7	50.60	5	51.03	49.45	2	21,130	0.01%
2021/10/12	6	51.43	3	51.60	51.10	3	21,083	0.01%
2021/10/08	4.1	53.70	8	53.46	52.80	-3.9	21,045	-0.02%
2021/10/07	2	54.40	8	54.06	53.50	-6	20,967	-0.03%
2021/10/06	15	53.72	28	54.03	52.60	-13	20,756	-0.06%
2021/10/05	41	52.56	46	51.13	53.60	-5	20,332	-0.02%
2021/10/04	17	54.54	12	50.28	50.30	5	20,086	0.02%
2021/10/01	10	56.70	0	0.00	55.70	10	20,659	0.05%
2021/09/30	34	57.06	34	56.38	58.20	0	21,402	0.00%
2021/09/29	18	57.24	13	58.51	55.20	5	21,860	0.02%
2021/09/28	28	61.16	18	62.29	61.30	10	21,226	0.05%
2021/09/27	30	63.14	19	63.35	62.50	11	21,293	0.05%
2021/09/24	44	62.73	65	63.62	62.30	-21	21,791	-0.10%
2021/09/23	7	58.14	10	58.30	59.90	-3	20,982	-0.01%
2021/09/22	19	55.20	5	55.00	54.60	14	20,452	0.07%
2021/09/17	12	54.15	9	55.30	55.40	3	20,469	0.01%
2021/09/16	0	0.00	7	51.51	51.60	-7	20,761	-0.03%
2021/09/15	5	50.82	6	52.62	50.60	-1	21,059	0.00%
2021/09/14	5	53.16	6	52.98	52.60	-1	20,981	0.00%
2021/09/13	4	52.25	1	52.30	51.80	3	20,854	0.01%
2021/09/10	2	52.70	5	52.42	53.40	-3	20,861	-0.01%
2021/09/09	2	50.90	8	49.83	52.00	-6	20,816	-0.03%
2021/09/08	4	48.75	0	0.00	48.30	4	20,961	0.02%
2021/09/07	10	50.58	4	51.93	50.00	6	21,190	0.03%
2021/09/06	7	55.10	7	54.71	53.50	0	20,995	0.00%
2021/09/03	5	54.04	10	53.80	54.50	-5	20,735	-0.02%
2021/09/02	21	54.13	15	54.21	54.70	6	20,507	0.03%
2021/09/01	14	52.76	6	52.57	53.00	8	20,116	0.04%
2021/08/30	6	50.90	2	50.65	50.80	4	20,205	0.02%
2021/08/27	3	51.17	1	50.60	50.20	2	20,149	0.01%
2021/08/26	10	52.55	11	52.55	51.60	-1	20,011	0.00%
2021/08/25	6	50.43	5	49.88	49.75	1	19,622	0.01%
2021/08/24	11	49.98	8	49.84	49.25	3	19,477	0.02%
2021/08/23	1	49.00	5	48.90	48.90	-4	19,178	-0.02%
2021/08/20	16	45.82	46	46.16	46.30	-30	19,008	-0.16%
2021/08/19	1	46.80	1	47.10	46.25	0	18,794	0.00%
2021/08/18	0	0.00	17	44.71	47.30	-17	18,633	-0.09%
2021/08/17	10	46.49	31	47.02	45.00	-21	18,289	-0.11%
2021/08/16	2	48.20	3	48.13	50.00	-1	18,011	-0.01%
2021/08/13	2	49.60	1	51.80	49.50	1	17,770	0.01%
2021/08/12	54	53.34	11	52.38	52.00	43	17,591	0.24%
2021/08/11	1	56.30	29	56.03	52.90	-28	17,448	-0.16%
2021/08/10	5	56.46	15	56.78	55.20	-10	17,179	-0.06%
2021/08/09	21	61.57	12	61.87	59.40	9	17,027	0.05%
2021/08/06	29	63.05	14	63.34	62.50	15	16,781	0.09%
2021/08/05	15	64.33	16	63.97	65.60	-1	16,313	-0.01%
2021/08/04	1	60.40	3	60.73	59.70	-2	15,609	-0.01%
2021/08/03	4	59.65	2	59.20	59.80	2	15,524	0.01%
2021/08/02	16	56.97	15	57.93	58.50	1	15,398	0.01%
2021/07/30	2	55.80	11	59.50	56.40	-9	15,263	-0.06%
2021/07/29	19	57.39	1	55.60	55.60	18	14,977	0.12%
2021/07/28	0	0.00	3	55.37	56.60	-3	14,856	-0.02%
2021/07/27	2	60.50	2	59.30	55.50	0	14,571	0.00%
2021/07/26	2	58.75	1	60.20	60.00	1	14,429	0.01%
2021/07/23	2	63.00	0	0.00	62.60	2	14,302	0.01%
2021/07/22	2	60.40	2	61.39	64.50	0	14,282	0.00%
2021/07/21	20	61.23	2	60.40	60.10	18	14,157	0.13%
2021/07/20	5	59.94	9	63.43	61.40	-4	14,092	-0.03%
2021/07/19	5.1	58.08	16	57.83	59.20	-10.9	13,972	-0.08%
2021/07/16	0	0.00	10	53.90	53.90	-10	13,968	-0.07%
2021/07/15	0	0.00	0.1	52.30	51.80	-0.1	13,998	0.00%
2021/07/14	11	50.49	3	48.33	50.70	8	14,122	0.06%
2021/07/13	0	0.00	4	52.35	50.00	-4	14,137	-0.03%
2021/07/12	20	52.50	5	51.98	53.30	15	14,242	0.11%
2021/07/09	46	51.99	5	52.32	51.60	41	14,258	0.29%
2021/07/08	30	51.44	38	51.61	53.00	-8	14,281	-0.06%
2021/07/07	14	51.95	15	50.22	53.00	-1	13,412	-0.01%
2021/07/06	23	49.71	14	48.88	48.25	9	12,694	0.07%
2021/07/05	0	0.00	3	47.53	48.05	-3	12,046	-0.02%
2021/07/02	12	41.78	26	43.11	43.70	-14	12,037	-0.12%
2021/07/01	35	42.58	13	41.82	39.75	22	11,642	0.19%
2021/06/30	12	38.37	22	38.47	40.30	-10	10,936	-0.09%
2021/06/29	3	36.97	6	36.97	36.65	-3	10,814	-0.03%
2021/06/28	5	36.17	18	35.61	36.95	-13	11,120	-0.12%
2021/06/25	35	36.92	12	36.28	35.35	23	11,036	0.21%
2021/06/24	12	34.43	21	33.63	34.70	-9	10,360	-0.09%
2021/06/23	10	32.25	0	0.00	32.20	10	10,318	0.10%
2021/06/22	1	31.50	3	31.83	31.40	-2	11,350	-0.02%
2021/06/21	0	0.00	11	32.45	31.90	-11	11,698	-0.09%
2021/06/18	3	33.07	8	32.59	32.50	-5	11,948	-0.04%
2021/06/17	0	0.00	4	33.05	33.05	-4	12,088	-0.03%
2021/06/16	12	32.50	4	32.83	32.95	8	12,030	0.07%
2021/06/11	1	29.45	0	0.00	29.15	1	12,219	0.01%
2021/06/09	4	30.86	14	30.74	29.95	-10	14,443	-0.07%
2021/06/08	2	30.80	1	31.10	30.50	1	15,627	0.01%
2021/06/07	22	30.08	5	29.91	31.45	17	16,500	0.10%
2021/06/04	1	29.45	1	29.00	28.60	0	16,790	0.00%
2021/06/03	2	29.70	7	29.44	29.35	-5	16,808	-0.03%
2021/06/02	4	29.76	4	29.79	29.70	0	16,821	0.00%
2021/06/01	2	30.13	2	30.20	30.00	0	16,797	0.00%
2021/05/31	2	29.18	10	29.50	29.05	-8	16,755	-0.05%
2021/05/28	8	29.73	0	0.00	29.75	8	16,762	0.05%
2021/05/26	3	28.73	2	29.13	28.40	1	16,963	0.01%
2021/05/25	6	28.80	0	0.00	28.50	6	17,061	0.04%
2021/05/20	1	26.20	0	0.00	25.90	1	18,013	0.01%
2021/05/18	0	0.00	1	25.85	26.55	-1	18,172	-0.01%
2021/05/17	0	0.00	1	23.55	24.40	-1	18,327	-0.01%
2021/05/14	3	26.78	2	26.28	25.55	1	18,338	0.01%
2021/05/13	0	0.00	2	25.50	26.05	-2	18,517	-0.01%
2021/05/12	0	0.00	2	26.60	25.85	-2	18,543	-0.01%
2021/05/11	2	28.80	3	28.23	28.40	-1	18,444	-0.01%
2021/05/07	8	31.96	5	32.35	32.40	3	18,340	0.02%
2021/05/06	1	30.50	3	30.63	31.80	-2	18,274	-0.01%
2021/05/05	1	30.50	0	0.00	29.95	1	18,215	0.01%
2021/05/04	1	30.10	1	31.60	29.85	0	18,212	0.00%
2021/05/03	0	0.00	6	32.15	31.55	-6	18,145	-0.03%
2021/04/29	59	34.32	57	33.70	33.70	2	18,101	0.01%
2021/04/28	8	34.34	2	34.75	34.90	6	18,061	0.03%
2021/04/26	9	33.32	0	0.00	33.75	9	18,016	0.05%
2021/04/23	1	33.05	3	32.72	32.60	-2	18,007	-0.01%
2021/04/22	7	32.67	7	32.76	31.40	0	18,034	0.00%
2021/04/21	4	33.83	1	34.05	33.75	3	17,875	0.02%
2021/04/20	3	35.00	4	34.10	34.55	-1	17,801	-0.01%
2021/04/19	5	36.07	2	36.05	35.10	3	17,680	0.02%
2021/04/16	4	36.71	3	36.45	36.50	1	17,648	0.01%
2021/04/15	2	35.85	2	35.28	35.95	0	18,360	0.00%
2021/04/14	1	35.15	0	0.00	35.00	1	18,236	0.01%
2021/04/13	3	37.78	0	0.00	37.55	3	18,071	0.02%
2021/04/12	4	37.34	18	37.37	37.85	-14	17,918	-0.08%
2021/04/09	4	35.54	29	35.52	35.55	-25	17,788	-0.14%
2021/04/08	0	0.00	1	34.95	34.25	-1	17,546	-0.01%
2021/04/07	8	34.54	10	34.15	34.15	-2	17,445	-0.01%
2021/04/06	3	32.65	4	33.56	34.00	-1	17,242	-0.01%
2021/04/01	13	33.13	31	32.95	31.85	-18	16,969	-0.11%
2021/03/31	23	31.67	14	31.39	32.35	9	16,570	0.05%
2021/03/30	1	29.65	6	29.63	29.60	-5	16,070	-0.03%
2021/03/29	5	28.99	3	29.12	28.70	2	15,844	0.01%
2021/03/26	3	28.62	0	0.00	28.50	3	15,839	0.02%
2021/03/25	13	29.32	19	29.49	28.70	-6	15,675	-0.04%
2021/03/24	11	28.53	13	28.45	28.30	-2	15,005	-0.01%
2021/03/23	11	27.66	6	28.00	27.95	5	14,736	0.03%
2021/03/22	11	27.54	10	27.94	27.40	1	14,446	0.01%
2021/03/19	10	27.50	8	27.53	27.45	2	14,303	0.01%
2021/03/18	22	27.44	17	27.25	27.50	5	14,235	0.04%
2021/03/17	10	27.90	9	27.77	27.05	1	14,060	0.01%
2021/03/16	17	27.82	6	27.91	27.55	11	13,801	0.08%
2021/03/15	10	25.69	31	26.93	27.70	-21	12,662	-0.17%
2021/03/12	46	24.70	48	24.58	25.20	-2	11,851	-0.02%
2021/03/11	28	23.71	19	23.25	24.35	9	10,732	0.08%
2021/03/10	1	21.60	39	21.84	22.15	-38	9,881	-0.38%
2021/03/09	0	0.00	1	20.00	20.15	-1	9,815	-0.01%
2021/03/05	1	19.75	1	20.05	20.00	0	10,311	0.00%
2021/03/04	2	20.40	0	0.00	20.10	2	10,780	0.02%
2021/03/03	7	20.90	2	20.78	20.70	5	11,550	0.04%
2021/03/02	13	21.04	0	0.00	21.00	13	11,900	0.11%
2021/02/26	1	19.80	3	20.52	21.20	-2	11,992	-0.02%
2021/02/25	17	21.19	1	21.40	20.60	16	12,073	0.13%
2021/02/24	12	21.51	1	21.85	21.50	11	12,381	0.09%
2021/02/23	6	21.70	10	22.62	22.20	-4	12,424	-0.03%
2021/02/22	11	21.25	4	21.43	22.40	7	12,486	0.06%
2021/02/19	1	20.15	0	0.00	20.40	1	13,313	0.01%
2021/02/18	1	20.05	5	20.12	20.00	-4	13,953	-0.03%
2021/02/17	0	0.00	3	19.67	19.75	-3	14,011	-0.02%
2021/02/05	1	19.60	0	0.00	18.90	1	13,864	0.01%
2021/02/04	4	18.70	2	18.05	19.35	2	13,918	0.01%
2021/02/03	14	18.61	17	18.43	18.25	-3	13,710	-0.02%
2021/02/02	0	18.00	0	0.00	17.65	0	13,646	0.00%
2021/01/25	0	0.00	1	18.00	18.15	-1	14,324	-0.01%
2021/01/21	1	17.30	0	0.00	17.25	1	14,341	0.01%
2021/01/19	0	0.00	1	18.30	18.20	-1	14,335	-0.01%
2021/01/14	3	18.80	1	18.95	18.80	2	14,191	0.01%
2021/01/13	2	19.10	0	0.00	18.90	2	14,323	0.01%
2021/01/12	0	0.00	44	19.40	18.95	-44	14,686	-0.30%
2021/01/11	1	20.25	5	19.88	19.95	-4	14,627	-0.03%
2021/01/08	52	20.08	13	20.61	19.75	39	14,775	0.26%
2021/01/06	1	19.60	7	19.89	19.45	-6	14,759	-0.04%
2021/01/05	2	19.60	2	20.35	19.65	0	14,601	0.00%
2021/01/04	5	20.09	5	20.29	20.10	0	14,571	0.00%
2020/12/31	0	0.00	14	19.14	19.40	-14	14,458	-0.10%
2020/12/30	0	0.00	5	19.50	19.25	-5	14,625	-0.03%
2020/12/29	2	19.13	0	0.00	19.10	2	14,869	0.01%
2020/12/28	11	19.75	11	19.69	19.60	0	14,801	0.00%
2020/12/25	0	0.00	1	19.80	19.90	-1	14,744	-0.01%
2020/12/23	1	19.15	1	19.45	19.15	0	14,612	0.00%
2020/12/22	5	20.31	2	19.23	19.30	3	14,605	0.02%
2020/12/21	4	20.08	6	20.24	20.00	-2	14,484	-0.01%
2020/12/18	9	20.23	15	20.15	20.35	-6	14,395	-0.04%
2020/12/17	5	19.35	0	0.00	19.45	5	14,072	0.04%
2020/12/16	4	19.03	0	0.00	18.90	4	14,550	0.03%
2020/12/14	2	19.55	10	18.65	19.65	-8	14,729	-0.05%
2020/12/11	2	18.50	3	18.37	18.30	-1	14,747	-0.01%
2020/12/10	2	18.60	2	18.70	18.70	0	14,779	0.00%
2020/12/09	7	19.88	3	19.25	19.20	4	14,863	0.03%
2020/12/08	2	19.70	0	0.00	19.65	2	14,653	0.01%
2020/12/07	13	19.62	0	0.00	19.55	13	14,558	0.09%
2020/12/04	8	20.73	4	20.20	19.90	4	14,340	0.03%
2020/12/03	14	21.56	15	21.25	20.75	-1	14,097	-0.01%
2020/12/02	10	19.95	6	20.01	20.10	4	13,914	0.03%
2020/12/01	43	20.21	52	20.10	20.00	-9	13,852	-0.06%
2020/11/30	7	19.75	161	19.53	19.75	-154	13,518	-1.14%	大賣/鉅額交易
2020/11/27	29	18.81	7	18.69	18.90	22	13,076	0.17%
2020/11/26	40	17.75	41	18.26	18.55	-1	12,389	-0.01%
2020/11/25	10	16.92	6	17.20	16.90	4	12,112	0.03%
2020/11/24	16	16.81	10	16.80	17.00	6	11,888	0.05%
2020/11/23	0	0.00	15	17.13	17.25	-15	11,640	-0.13%
2020/11/20	6	16.55	1	16.25	16.20	5	11,157	0.04%
2020/11/19	6	16.50	6	16.75	16.75	0	10,942	0.00%
2020/11/18	25	15.79	13.2	15.71	16.70	11.8	10,397	0.11%
2020/11/17	8	15.59	72	15.68	15.65	-64	9,132	-0.70%
2020/11/16	2	14.10	4	13.88	14.30	-2	8,379	-0.02%
2020/11/13	0	0.00	2	13.70	13.75	-2	8,241	-0.02%
2020/11/12	0	0.00	1	13.45	13.55	-1	8,185	-0.01%
2020/11/09	5	13.24	7	13.31	13.25	-2	7,930	-0.03%
2020/11/06	54	13.20	26	13.65	13.15	28	7,886	0.36%
2020/11/05	56	14.44	7	14.00	13.95	49	7,722	0.63%
2020/11/04	11	14.04	7	13.79	14.20	4	7,633	0.05%
2020/11/03	16	13.97	21	14.00	13.75	-5	7,450	-0.07%
2020/10/30	36	13.24	0	0.00	13.10	36	7,170	0.50%
2020/10/29	10	13.30	2	13.50	13.35	8	7,138	0.11%
2020/10/27	0	0.00	1	13.70	13.70	-1	7,000	-0.01%
2020/10/26	7	13.83	6	13.94	13.80	1	6,958	0.01%
2020/10/23	1	13.80	3	13.77	13.85	-2	6,899	-0.03%
2020/10/22	8	13.55	30	13.72	13.60	-22	6,840	-0.32%
2020/10/21	22	13.80	3.2	13.77	13.85	18.8	6,769	0.28%
2020/10/20	31	13.97	28	13.98	13.70	3	6,592	0.05%
2020/10/19	35	13.36	10	13.39	13.30	25	6,156	0.41%
2020/10/16	23	13.55	16	13.29	13.25	7	6,093	0.11%
2020/10/15	14	13.68	30.2	13.67	14.05	-16.2	5,942	-0.27%
2020/10/14	11	12.81	23	12.11	12.85	-12	5,396	-0.22%
2020/10/12	4	12.26	0	0.00	11.95	4	4,926	0.08%
2020/10/08	3	12.35	20	12.49	12.40	-17	4,891	-0.35%
2020/10/07	7	12.14	0	0.00	12.10	7	4,769	0.15%
2020/10/06	10	12.40	11	12.37	12.50	-1	4,555	-0.02%
2020/09/24	6	11.49	1	11.60	11.30	5	4,288	0.12%
2020/09/22	2	11.50	6	11.72	11.75	-4	4,121	-0.10%
2020/09/21	51	12.85	26	12.85	12.15	25	3,978	0.63%
2020/09/18	7	12.24	16	12.86	12.90	-9	3,344	-0.27%
2020/09/17	7	11.89	6	11.68	11.75	1	3,054	0.03%
2020/09/15	4	11.30	10	11.15	10.90	-6	2,691	-0.22%
2020/09/14	10	11.95	0	0.00	11.60	10	2,568	0.39%
2020/09/08	1	11.90	1	11.50	11.70	0	2,188	0.00%
2020/09/07	21	12.39	14	12.34	12.05	7	2,093	0.33%
2020/09/03	0	0.00	2	10.45	10.35	-2	1,659	-0.12%
2020/09/01	2	10.20	0	0.00	10.50	2	1,566	0.13%
2020/08/28	0	0.00	10	9.19	9.11	-10	1,311	-0.76%
2020/08/24	2	8.45	0	0.00	8.52	2	1,252	0.16%
2020/08/21	10	8.45	0	0.00	8.48	10	1,236	0.81%
2020/08/20	2	8.64	0	0.00	8.34	2	1,223	0.16%
2020/08/19	0	0.00	10	9.30	9.12	-10	1,194	-0.84%
2020/08/18	0	0.00	10	8.90	9.11	-10	1,158	-0.86%
2020/08/14	0	0.00	10	8.90	8.85	-10	1,138	-0.88%
2020/08/12	0	0.00	7	8.83	8.85	-7	1,123	-0.62%
2020/08/11	0	0.00	7	8.85	8.85	-7	1,114	-0.63%
2020/08/10	14	9.17	5	9.13	9.14	9	1,065	0.84%
2020/07/28	20	8.45	0	0.00	8.38	20	1,002	1.99%
2020/07/15	0	0.00	30	9.33	9.01	-30	788	-3.80%
2020/07/14	0	0.00	1	9.36	9.33	-1	751	-0.13%
2020/07/13	0	0.00	5	9.35	9.80	-5	702	-0.71%
2020/07/10	0	0.00	7	8.85	8.98	-7	667	-1.05%
2020/07/09	29	9.28	21	9.35	9.22	8	634	1.26%
2020/07/08	0	0.00	1	7.86	8.60	-1	526	-0.19%
2020/07/07	0	0.00	10	7.70	7.82	-10	480	-2.08%
2020/07/02	10	7.45	0	0.00	7.45	10	468	2.14%
2020/06/23	2	7.32	0	0.00	7.28	2	468	0.43%
2020/05/15	0	0.00	10	7.34	7.38	-10	503	-1.99%
2020/05/06	1	7.60	0	0.00	7.59	1	516	0.19%
2020/04/27	0	0.00	10	7.14	7.24	-10	518	-1.93%
2020/04/21	50	6.75	0	0.00	6.61	50	505	9.89%
2020/04/17	0	0.00	10	6.90	6.84	-10	501	-2.00%
2020/04/09	20	6.45	0	0.00	6.42	20	519	3.85%
2020/03/13	0	0.00	30	5.86	5.98	-30	866	-3.46%
2020/02/21	0	0.00	2	8.13	8.13	-2	793	-0.25%
2020/02/14	0	0.00	129	8.19	8.22	-129	787	-16.38%	大賣/鉅額交易
2020/02/13	0	0.00	155	8.17	8.10	-155	782	-19.80%	大賣/鉅額交易
2020/02/11	0	0.00	1	8.00	7.94	-1	769	-0.13%
2020/01/30	0	0.00	1	8.06	8.06	-1	753	-0.13%
2020/01/20	20	8.72	0	0.00	8.73	20	740	2.70%
2019/12/27	31	9.33	0	0.00	9.29	31	699	4.43%
2019/12/26	0	0.00	33	9.49	9.53	-33	624	-5.28%
2019/12/25	8	9.39	2	9.27	9.27	6	575	1.04%
2019/12/24	3	9.05	12	9.06	9.22	-9	513	-1.75%
2019/12/12	0	0.00	3	8.15	8.13	-3	317	-0.95%
2019/10/30	0	0.00	2	8.35	8.33	-2	329	-0.61%
2019/10/25	0	0.00	10	8.34	8.34	-10	325	-3.07%
2019/10/23	3	8.54	1	8.32	8.30	2	321	0.62%
2019/10/21	0.5	8.26	0	0.00	8.22	0.5	296	0.17%
2019/10/18	10	8.26	0	0.00	8.25	10	327	3.05%
2019/10/16	0	0.00	2	8.30	8.25	-2	317	-0.63%
2019/09/27	15	8.26	0	0.00	8.20	15	317	4.73%
2019/09/26	0.1	8.45	0	0.00	8.40	0.1	316	0.02%
2019/09/25	1	8.30	0	0.00	8.44	1	315	0.32%
2019/09/24	24	8.42	0	0.00	8.49	24	311	7.69%
2019/09/23	0	0.00	8	8.50	8.50	-8	309	-2.59%
2019/07/08	20	8.32	0	0.00	8.34	20	281	7.11%
2019/05/27	0	0.00	1	8.07	8.14	-1	471	-0.21%
2019/05/24	0	0.00	7	8.07	8.10	-7	485	-1.44%
2019/05/08	0	0.00	77	8.85	8.90	-77	532	-14.45%
2019/03/27	0	0.00	1	9.18	9.15	-1	484	-0.21%
2019/03/20	1	9.40	0	0.00	9.39	1	478	0.21%
2019/03/04	0	0.00	1	9.36	9.40	-1	703	-0.14%
2019/02/25	0	9.63	0	0.00	9.66	0	705	0.00%
2019/02/22	1	9.62	0	0.00	9.59	1	692	0.14%
2019/02/21	0	9.53	0	0.00	9.56	0	690	0.00%
2019/02/18	0	0.00	10	9.35	9.33	-10	682	-1.47%
2019/02/13	10	9.18	0	0.00	9.20	10	660	1.51%
2019/01/24	50	9.17	0	0.00	9.10	50	718	6.96%
2019/01/22	30	9.13	0	0.00	9.11	30	728	4.12%
2019/01/21	30	9.17	0	0.00	9.14	30	734	4.09%
2019/01/18	30	9.10	0	0.00	9.10	30	733	4.09%
2019/01/16	67	9.04	0	0.00	9.04	67	743	9.02%
2019/01/15	16	9.03	0	0.00	9.04	16	743	2.15%
2019/01/14	15	9.02	0	0.00	8.96	15	743	2.02%
2019/01/11	23	9.12	0	0.00	9.11	23	748	3.07%
2019/01/10	30	9.16	0	0.00	9.15	30	749	4.00%
2019/01/09	40	9.18	2	9.19	9.19	38	752	5.05%
2019/01/04	10	9.00	0	0.00	9.08	10	783	1.28%
2018/12/28	0	0.00	1	9.60	9.43	-1	831	-0.12%
2018/12/27	15	9.76	10	9.52	9.54	5	845	0.59%
2018/12/19	0	0.00	23	9.30	9.29	-23	830	-2.77%
2018/12/14	0	0.00	1	9.73	9.62	-1	841	-0.12%
2018/12/06	10	9.75	0	0.00	9.68	10	874	1.14%
2018/12/03	1	10.65	10	10.45	10.50	-9	811	-1.11%
2018/11/07	0	0.00	10	9.11	9.07	-10	1,032	-0.97%
2018/11/02	10	9.45	0	0.00	9.14	10	1,111	0.90%
2018/10/12	1	8.54	1	9.03	9.03	0	1,624	0.00%
2018/10/09	10	9.75	0	0.00	9.75	10	1,722	0.58%
2018/10/04	0	0.00	3	10.70	10.75	-3	2,020	-0.15%
2018/09/27	10	10.80	0	0.00	10.70	10	2,870	0.35%
2018/09/07	1	11.25	0	0.00	11.25	1	6,958	0.01%
2018/09/05	10	12.20	0	0.00	12.00	10	7,043	0.14%
2018/09/03	0	0.00	2	12.35	12.15	-2	7,120	-0.03%
2018/08/30	0	0.00	1	12.45	12.50	-1	7,214	-0.01%
2018/08/29	2	12.75	10	12.80	12.50	-8	7,424	-0.11%
2018/08/28	12	11.85	12	11.85	12.00	0	7,414	0.00%
2018/08/27	0	0.00	1	11.55	11.80	-1	7,521	-0.01%
2018/08/16	20	11.40	4	11.45	11.65	16	8,261	0.19%
2018/08/14	1	11.40	0	0.00	11.40	1	8,214	0.01%
2018/08/13	0	0.00	1	11.05	11.10	-1	8,189	-0.01%
2018/08/10	10	11.95	0	0.00	11.85	10	8,134	0.12%
2018/08/09	4	12.10	0	0.00	12.05	4	8,126	0.05%
2018/08/07	0	0.00	2	12.00	12.20	-2	8,106	-0.02%
2018/08/03	10	12.65	0	0.00	12.50	10	8,051	0.12%
2018/07/31	0	0.00	1	12.80	12.65	-1	7,994	-0.01%
2018/07/30	10	12.65	0	0.00	12.65	10	7,986	0.13%
2018/07/27	1	13.30	0	0.00	13.20	1	7,931	0.01%
2018/07/26	3	13.00	0	0.00	12.85	3	7,796	0.04%
2018/07/24	3	13.10	10	13.10	13.30	-7	7,702	-0.09%
2018/07/23	0	0.00	7	12.45	12.40	-7	7,627	-0.09%
2018/07/20	29	12.77	2	12.85	12.50	27	7,605	0.36%
2018/07/19	16	12.93	30	12.85	12.80	-14	7,569	-0.18%
2018/07/18	1	13.60	13	13.17	12.85	-12	7,534	-0.16%
2018/07/17	8	13.94	43	13.97	13.45	-35	7,463	-0.47%
2018/07/16	6	14.14	0	0.00	14.00	6	7,397	0.08%
2018/07/13	12	14.33	11	14.63	14.55	1	7,341	0.01%
2018/07/12	0	0.00	1	14.10	14.25	-1	7,152	-0.01%
2018/07/10	2	14.05	12	14.00	14.00	-10	6,986	-0.14%
2018/07/09	25	14.73	13	14.52	14.35	12	6,920	0.17%
2018/07/06	118	14.01	111	13.87	14.50	7	6,700	0.10%	大買/大賣/
2018/07/05	18	15.28	20	15.14	14.25	-2	6,448	-0.03%
2018/07/04	65	15.44	5	15.58	15.80	60	6,188	0.97%
2018/07/03	110	14.92	32	15.36	15.60	78	5,462	1.43%	大買/
2018/06/29	30	14.55	0	0.00	13.85	30	4,495	0.67%
2018/06/28	57	15.05	25	14.77	14.10	32	4,267	0.75%
2018/06/27	28	14.64	12	14.75	14.90	16	3,766	0.42%
2018/06/26	0	0.00	1	13.20	14.70	-1	3,250	-0.03%
2018/06/25	0	0.00	1	13.10	13.50	-1	2,728	-0.04%
2018/06/22	11	12.47	5	13.05	12.30	6	2,403	0.25%
2018/06/20	1	12.20	0	0.00	11.95	1	2,185	0.05%
2018/06/19	3	12.40	0	0.00	12.15	3	2,146	0.14%
2018/06/05	0	0.00	2	12.95	12.70	-2	1,502	-0.13%
2018/06/04	0	0.00	5	12.80	12.80	-5	1,380	-0.36%
2018/06/01	10	13.54	5	13.40	13.40	5	1,285	0.39%
2018/05/31	4	11.73	5	11.75	12.55	-1	949	-0.11%
2018/05/30	0	0.00	2	11.38	11.45	-2	692	-0.29%
2018/05/24	8	10.56	11	10.41	10.35	-3	497	-0.60%
2018/04/23	0	0.00	2	9.50	9.50	-2	879	-0.23%
2018/04/12	10	10.10	0	0.00	10.15	10	1,023	0.98%
2018/03/30	10	10.20	0	0.00	10.15	10	1,290	0.77%
2018/03/23	2	10.25	0	0.00	10.20	2	1,323	0.15%
2018/02/26	0	0.00	1	10.80	10.80	-1	1,764	-0.06%
2018/02/21	0	0.00	6	10.55	10.60	-6	1,813	-0.33%
2018/02/06	0	0.00	10	10.60	10.20	-10	1,895	-0.53%
2018/01/26	10	12.25	0	0.00	12.05	10	2,017	0.50%
2018/01/23	0	0.00	5	12.05	12.30	-5	1,986	-0.25%
2018/01/22	3	12.08	0	0.00	12.00	3	1,925	0.16%
2018/01/15	0	0.00	3	11.80	11.75	-3	2,011	-0.15%
2018/01/12	3	11.35	0	0.00	11.35	3	1,957	0.15%
2018/01/05	6	12.15	2	12.00	11.65	4	1,945	0.21%
2018/01/03	0	0.00	3	11.32	11.40	-3	1,821	-0.16%
2018/01/02	0	0.00	11	10.90	10.85	-11	1,786	-0.62%