一詮 (2486)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	17	95.74	17	95.58	95.50	0	39,702	0.00%
2024/05/30	16	98.67	27.2	99.74	97.10	-11.2	39,388	-0.03%
2024/05/29	15.2	100.75	17	101.15	98.00	-1.8	39,201	0.00%
2024/05/28	120.5	103.39	79	100.78	99.00	41.5	39,213	0.11%	大買/
2024/05/27	36	96.62	53	98.52	100.00	-17	38,425	-0.04%
2024/05/24	154	93.03	246.1	91.50	91.00	-92.1	37,718	-0.24%	大買/大賣/
2024/05/23	29	86.90	91	88.00	91.50	-62	36,165	-0.17%
2024/05/22	44.2	83.76	13	84.70	83.20	31.2	35,582	0.09%
2024/05/21	49.2	85.18	121	85.37	86.00	-71.8	35,202	-0.20%	大賣/
2024/05/20	18	82.45	33.5	83.11	82.80	-15.5	34,643	-0.04%
2024/05/17	117.1	81.57	48	81.22	81.20	69.1	34,451	0.20%	大買/
2024/05/16	28	79.28	53	78.87	78.50	-25	34,221	-0.07%
2024/05/15	26	82.06	62.1	78.65	79.00	-36.1	34,403	-0.11%
2024/05/14	9	81.31	7	81.73	82.50	2	34,001	0.01%
2024/05/13	39.3	81.17	11	81.36	80.80	28.3	33,931	0.08%
2024/05/10	68	83.84	34	83.97	84.00	34	33,593	0.10%
2024/05/09	47.5	84.75	48.7	86.30	84.90	-1.2	33,311	0.00%
2024/05/08	90.1	83.86	97	83.31	84.20	-7	32,507	-0.02%
2024/05/07	231.6	86.28	102	85.69	82.40	129.6	31,547	0.41%	大買/大賣/鉅額交易
2024/05/06	35	80.46	73.1	81.19	82.00	-38.1	29,402	-0.13%
2024/05/03	10	73.68	20.1	71.62	74.60	-10.1	28,543	-0.04%
2024/05/02	7	73.13	6	73.77	71.50	1	28,272	0.00%
2024/04/30	15.1	72.68	21	73.69	73.50	-5.9	28,300	-0.02%
2024/04/29	36	74.99	27	73.13	72.70	9	28,028	0.03%
2024/04/26	69	73.60	93	73.64	72.60	-24	27,486	-0.09%
2024/04/25	18	69.71	25	70.76	72.30	-7	26,960	-0.03%
2024/04/24	28	69.55	8	69.77	69.40	20	27,043	0.07%
2024/04/23	1	66.80	4	66.55	66.00	-3	27,604	-0.01%
2024/04/22	8	67.38	18	66.75	65.10	-10	28,620	-0.03%
2024/04/19	26.3	67.65	36	68.15	67.80	-9.7	29,419	-0.03%
2024/04/18	27	70.18	20	70.82	69.40	7	30,545	0.02%
2024/04/17	39	70.53	37	70.85	70.10	2	30,763	0.01%
2024/04/16	29.1	69.63	31	68.84	69.90	-1.9	30,502	-0.01%
2024/04/15	38	72.18	76	72.39	71.80	-38	30,271	-0.13%
2024/04/12	87	72.26	46	73.27	73.60	41	30,325	0.14%
2024/04/11	22	71.00	22	71.15	71.40	0	30,219	0.00%
2024/04/10	29.1	71.16	60	70.99	70.60	-31	30,546	-0.10%
2024/04/09	158.1	75.44	57.2	74.12	74.00	100.9	30,654	0.33%	大買/
2024/04/08	58	71.93	67.2	71.93	75.00	-9.2	30,807	-0.03%
2024/04/03	244.2	72.55	185.3	72.13	70.90	58.8	30,316	0.19%	大買/大賣/
2024/04/02	115.1	70.24	205.4	70.75	72.60	-90.2	28,227	-0.32%	大買/大賣/
2024/04/01	21	65.22	38	65.63	66.00	-17	27,024	-0.06%
2024/03/29	12.1	60.59	21	60.31	60.00	-8.9	26,376	-0.03%
2024/03/28	30	59.02	15	59.50	58.60	15	26,121	0.06%
2024/03/27	31	60.41	46	60.79	59.00	-15	25,960	-0.06%
2024/03/26	102.2	63.56	94	61.69	60.10	8.2	25,720	0.03%	大買/
2024/03/25	98.5	63.65	146.3	64.82	64.20	-47.7	25,064	-0.19%	大賣/
2024/03/22	88.1	59.54	52.1	60.48	59.30	36	24,351	0.15%
2024/03/21	102	58.32	158	58.60	59.40	-56	23,600	-0.24%	大買/大賣/
2024/03/20	67	54.75	26	55.31	55.60	41	22,593	0.18%
2024/03/19	70	55.06	82	55.96	54.70	-12	22,288	-0.05%
2024/03/18	114	56.52	122.1	57.91	54.50	-8.1	21,639	-0.04%	大買/大賣/
2024/03/15	100.2	54.58	93	55.18	54.40	7.2	20,156	0.04%
2024/03/14	41	53.89	32.1	54.28	54.80	8.9	19,623	0.05%
2024/03/13	14.1	54.01	36	54.17	53.90	-21.9	19,181	-0.11%
2024/03/12	10	53.48	89	53.28	53.30	-79	18,669	-0.42%
2024/03/11	12	50.84	20	51.51	51.40	-8	18,225	-0.04%
2024/03/08	45	50.54	3	50.97	49.50	42	18,052	0.23%
2024/03/07	104	54.03	47	52.45	50.10	57	17,829	0.32%	大買/
2024/03/06	41	53.19	143	52.73	54.10	-102	17,048	-0.60%	大賣/鉅額交易
2024/03/05	7	49.56	1	49.30	49.70	6	16,280	0.04%
2024/03/04	8	51.14	17	51.22	50.90	-9	16,170	-0.06%
2024/03/01	13	51.05	25	51.05	51.10	-12	16,019	-0.07%
2024/02/29	4	49.05	3	49.40	49.30	1	15,756	0.01%
2024/02/27	59	49.46	0	0.00	48.85	59	15,780	0.37%
2024/02/26	87	49.54	18	50.18	50.50	69	15,679	0.44%
2024/02/23	4.5	48.59	2	48.38	48.30	2.5	15,553	0.02%
2024/02/21	13	50.55	13	50.21	50.30	0	15,443	0.00%
2024/02/20	13	50.67	10	50.80	49.70	3	15,406	0.02%
2024/02/19	13	50.72	14.1	50.58	50.50	-1.1	15,409	-0.01%
2024/02/16	25	51.62	18	51.56	51.20	7	15,423	0.05%
2024/02/15	0	0.00	5	49.05	49.95	-5	15,119	-0.03%
2024/02/05	1	48.80	8	48.53	48.75	-7	15,124	-0.05%
2024/02/02	11.1	49.10	5	48.88	48.35	6.1	15,193	0.04%
2024/02/01	16	50.84	15	49.93	49.30	1	15,288	0.01%
2024/01/31	10	49.79	11	49.56	49.70	-1	15,344	-0.01%
2024/01/30	20.1	49.55	23	49.30	49.25	-2.9	15,430	-0.02%
2024/01/29	13	48.66	10	48.51	49.00	3	15,637	0.02%
2024/01/26	5.1	48.48	1	48.15	48.25	4.1	15,818	0.03%
2024/01/25	12	49.59	0	0.00	49.00	12	15,719	0.08%
2024/01/24	8	51.13	11	50.64	50.20	-3	15,604	-0.02%
2024/01/23	2.5	49.21	2	49.10	49.00	0.5	15,405	0.00%
2024/01/22	5	50.16	2	50.60	49.90	3	15,225	0.02%
2024/01/19	34	50.95	21	50.20	49.90	13	15,122	0.09%
2024/01/18	32.1	51.13	34	50.82	51.60	-2	14,838	-0.01%
2024/01/17	42	51.62	24	51.74	51.00	18	14,582	0.12%
2024/01/16	45	52.68	37.1	52.45	50.40	7.9	13,819	0.06%
2024/01/15	63	54.29	82.3	55.12	55.90	-19.3	12,722	-0.15%
2024/01/12	172	51.51	157.5	51.36	50.90	14.5	11,799	0.12%	大買/大賣/
2024/01/11	2	48.65	20	48.81	49.55	-18	10,519	-0.17%
2024/01/10	0	0.00	2	45.48	45.05	-2	10,269	-0.02%
2024/01/09	3	46.08	1	46.20	45.10	2	10,376	0.02%
2024/01/08	7.5	47.42	0	0.00	46.00	7.5	10,483	0.07%
2024/01/05	12.2	47.45	4	48.75	47.30	8.2	10,358	0.08%
2024/01/04	21.4	50.63	34	49.33	49.35	-12.6	10,540	-0.12%
2024/01/03	10	51.15	15.5	51.08	52.00	-5.5	10,140	-0.05%
2024/01/02	80	49.25	112.1	49.80	51.00	-32.1	10,103	-0.32%	大賣/
2023/12/29	25.1	45.96	17	46.29	46.80	8.1	9,701	0.08%
2023/12/27	3	43.75	0	0.00	43.60	3	9,444	0.03%
2023/12/25	0	0.00	10	44.00	44.00	-10	9,732	-0.10%
2023/12/22	3	44.32	0	0.00	43.80	3	9,759	0.03%
2023/12/21	3.1	43.01	3	43.87	44.05	0.1	9,887	0.00%
2023/12/20	3	42.83	0	0.00	42.80	3	9,886	0.03%
2023/12/19	11	42.22	2	42.03	42.25	9	9,970	0.09%
2023/12/18	1	43.05	21	42.86	42.85	-20	10,013	-0.20%
2023/12/15	3	44.08	0	0.00	43.65	3	10,135	0.03%
2023/12/14	1.1	44.84	1	45.30	44.30	0.1	10,274	0.00%
2023/12/13	2	42.95	0	0.00	43.90	2	10,386	0.02%
2023/12/12	1	44.90	2	44.55	44.25	-1	11,391	-0.01%
2023/12/11	1	45.05	0	0.00	45.00	1	12,822	0.01%
2023/12/08	1	46.00	0	0.00	45.70	1	13,016	0.01%
2023/12/06	1	45.15	2	45.00	45.00	-1	13,099	-0.01%
2023/12/05	2	44.93	0	0.00	44.90	2	13,523	0.01%
2023/12/04	2	45.80	1	45.40	45.30	1	14,128	0.01%
2023/12/01	2	45.75	12	45.70	45.75	-10	14,170	-0.07%
2023/11/29	1	46.20	0	0.00	46.15	1	14,412	0.01%
2023/11/27	26	45.64	1	46.70	45.75	25	14,494	0.17%
2023/11/24	1	46.60	5	46.74	45.95	-4	14,466	-0.03%
2023/11/22	3	45.37	3	45.47	45.50	0	14,543	0.00%
2023/11/21	4	46.13	8	45.89	45.90	-4	14,673	-0.03%
2023/11/20	1	46.85	3	46.50	46.25	-2	14,830	-0.01%
2023/11/17	4	46.06	10	46.30	46.30	-6	15,162	-0.04%
2023/11/16	1	45.50	2	46.40	46.30	-1	15,143	-0.01%
2023/11/15	13	47.02	11	46.15	46.05	2	15,082	0.01%
2023/11/14	1	46.65	2	46.70	46.45	-1	14,998	-0.01%
2023/11/13	6	46.13	0	0.00	45.75	6	14,990	0.04%
2023/11/10	15	46.45	0	0.00	46.50	15	14,982	0.10%
2023/11/09	15	47.60	0	0.00	47.30	15	14,896	0.10%
2023/11/08	5	48.39	9.1	48.96	49.05	-4.1	14,720	-0.03%
2023/11/07	5.3	47.03	0	0.00	46.80	5.3	14,390	0.04%
2023/11/06	17	49.40	15	49.66	48.35	2	14,241	0.01%
2023/11/03	4	50.09	4	49.61	49.55	0	13,912	0.00%
2023/11/02	8	48.85	8	48.90	49.05	0	13,683	0.00%
2023/11/01	0	0.00	1.2	47.10	47.10	-1.2	13,598	-0.01%
2023/10/31	1.2	47.05	0	0.00	46.35	1.2	13,518	0.01%
2023/10/30	3	48.45	0	0.00	48.35	3	13,438	0.02%
2023/10/27	3	46.90	1	47.50	46.25	2	13,382	0.01%
2023/10/26	2	48.85	0.3	49.59	48.00	1.7	13,420	0.01%
2023/10/25	6.3	49.93	9	49.59	49.40	-2.7	13,325	-0.02%
2023/10/24	3	47.17	3	46.60	47.60	0	13,130	0.00%
2023/10/23	2	45.85	42	46.54	46.45	-40	13,146	-0.30%
2023/10/20	4	45.16	1	45.05	45.00	3	13,135	0.02%
2023/10/19	12	46.73	13.2	46.89	46.15	-1.2	13,074	-0.01%
2023/10/18	11.1	48.66	9	48.69	47.45	2.1	13,062	0.02%
2023/10/17	1	52.10	44	51.73	50.60	-43	12,875	-0.33%
2023/10/16	47	50.88	16	51.28	50.90	31	12,756	0.24%
2023/10/13	8	51.14	35	51.41	51.40	-27	12,606	-0.21%
2023/10/12	83.2	52.42	100	52.13	52.50	-16.8	12,552	-0.13%
2023/10/11	19	50.93	7	50.17	50.50	12	12,174	0.10%
2023/10/06	95	51.42	135	52.06	50.50	-40	12,164	-0.33%	大賣/
2023/10/05	56	52.16	230.1	52.24	51.40	-174.1	12,084	-1.44%	大賣/鉅額交易
2023/10/04	15.1	48.91	18	49.02	49.40	-2.9	11,750	-0.02%
2023/10/03	45	48.83	62	48.74	48.40	-17	11,819	-0.14%
2023/10/02	115	47.89	9	48.22	48.35	106	11,726	0.90%	大買/鉅額交易
2023/09/28	1	46.05	161	46.09	46.15	-160	11,593	-1.38%	大賣/鉅額交易
2023/09/27	1	45.15	1	45.95	46.00	0	11,725	0.00%
2023/09/26	10	46.53	10	46.16	45.70	0	11,947	0.00%
2023/09/22	4	44.74	8	44.49	44.80	-4	11,945	-0.03%
2023/09/21	5	44.24	2	44.38	44.15	3	11,863	0.03%
2023/09/20	13	46.41	9	46.51	45.50	4	11,793	0.03%
2023/09/19	4	47.23	21	47.72	47.10	-17	11,697	-0.15%
2023/09/18	74	48.29	21.8	48.28	48.15	52.2	11,557	0.45%
2023/09/15	456	50.59	176.4	49.45	47.90	279.6	11,441	2.44%	大買/大賣/鉅額交易
2023/09/14	59	51.78	89	52.31	53.20	-30	10,444	-0.29%
2023/09/13	1	47.25	127.3	48.43	48.45	-126.3	9,008	-1.40%	大賣/鉅額交易
2023/09/12	2	44.18	0	0.00	44.05	2	8,883	0.02%
2023/09/11	8.1	44.89	0	0.00	44.35	8.1	8,963	0.09%
2023/09/08	54	48.50	7	47.92	47.00	47	8,913	0.53%
2023/09/07	201	48.43	25	48.57	48.85	176	8,574	2.05%	大買/鉅額交易
2023/09/06	2	45.80	7	46.59	46.05	-5	8,133	-0.06%
2023/09/05	12	46.01	7	44.94	46.10	5	8,182	0.06%
2023/09/04	0	0.00	1	42.10	42.65	-1	8,070	-0.01%
2023/08/31	11	40.92	10	41.58	41.30	1	8,506	0.01%
2023/08/30	1	41.95	0	0.00	41.95	1	8,949	0.01%
2023/08/29	6	42.49	4	42.73	42.50	2	9,090	0.02%
2023/08/28	4.1	43.52	7	43.65	43.15	-2.9	9,282	-0.03%
2023/08/25	11	46.33	3	46.80	44.20	8	9,257	0.09%
2023/08/24	10	49.01	7	49.33	48.75	3	9,098	0.03%
2023/08/23	27	48.54	32	48.66	48.40	-5	8,930	-0.06%
2023/08/21	5	46.65	0	0.00	46.65	5	8,570	0.06%
2023/08/18	7	47.68	8	47.72	47.25	-1	8,572	-0.01%
2023/08/17	2	47.00	1	47.85	47.95	1	8,534	0.01%
2023/08/16	2	47.78	1	47.50	46.80	1	8,496	0.01%
2023/08/15	0	0.00	9	46.04	46.45	-9	8,369	-0.11%
2023/08/11	5	45.30	3	45.62	44.35	2	8,253	0.02%
2023/08/10	1	43.25	0	0.00	43.25	1	8,202	0.01%
2023/08/09	2	45.10	0	0.00	44.45	2	8,182	0.02%
2023/08/08	14	44.91	6	44.89	44.80	8	8,170	0.10%
2023/08/07	1	46.15	2	46.15	45.90	-1	8,135	-0.01%
2023/08/04	0	0.00	5	43.56	43.60	-5	8,085	-0.06%
2023/08/02	0	0.00	11	43.14	43.30	-11	8,081	-0.14%
2023/08/01	1	45.40	2	45.70	45.05	-1	8,016	-0.01%
2023/07/31	18	46.83	11	46.94	46.30	7	7,996	0.09%
2023/07/28	1	44.20	3	44.90	44.90	-2	7,866	-0.03%
2023/07/26	2	44.75	7	44.37	44.35	-5	7,847	-0.06%
2023/07/25	3	46.52	22.3	46.07	45.00	-19.3	7,784	-0.25%
2023/07/24	2	47.08	5	46.80	46.70	-3	7,761	-0.04%
2023/07/21	9	48.33	3	46.55	48.40	6	7,749	0.08%
2023/07/20	2.3	47.51	2	47.35	47.30	0.3	7,677	0.00%
2023/07/19	0	0.00	0	47.05	46.75	0	7,650	0.00%
2023/07/18	5	46.83	8.5	48.05	46.75	-3.5	7,647	-0.05%
2023/07/17	5.3	49.05	2	49.93	48.00	3.3	7,571	0.04%
2023/07/14	3	49.07	0	0.00	48.95	3	7,477	0.04%
2023/07/13	22	49.64	19.5	51.05	49.55	2.5	7,511	0.03%
2023/07/12	22	50.57	21.1	50.70	50.60	0.9	7,493	0.01%
2023/07/11	49	50.25	60	49.31	49.95	-11	6,926	-0.16%
2023/07/10	38	47.32	41.1	47.74	46.80	-3.1	6,432	-0.05%
2023/07/07	2	45.98	3	45.75	45.70	-1	6,192	-0.02%
2023/07/06	11	46.26	16	46.38	46.40	-5	6,143	-0.08%
2023/07/05	58.1	46.11	57	46.58	45.25	1.1	6,025	0.02%
2023/07/04	10	45.12	11	46.28	45.00	-1	5,901	-0.02%
2023/07/03	31.1	46.44	22	45.63	48.00	9.1	5,685	0.16%
2023/06/30	3.1	43.86	2	43.58	43.85	1.1	5,504	0.02%
2023/06/29	3	43.30	0	0.00	43.25	3	5,494	0.05%
2023/06/28	1	43.45	5	42.85	42.85	-4	5,512	-0.07%
2023/06/27	0	0.00	2.5	43.30	43.00	-2.5	5,512	-0.05%
2023/06/26	0	0.00	12	44.45	44.20	-12	5,536	-0.22%
2023/06/21	3	45.95	3.1	44.77	44.60	-0.1	5,589	0.00%
2023/06/20	3	45.37	2	44.80	44.80	1	5,565	0.02%
2023/06/19	2	44.77	0	0.00	45.30	2	5,572	0.04%
2023/06/16	5	43.96	0.5	44.61	44.65	4.5	5,603	0.08%
2023/06/15	4	44.78	27	44.73	44.75	-23	5,546	-0.41%
2023/06/14	2.1	43.60	6	44.00	43.70	-3.9	5,482	-0.07%
2023/06/13	3	43.00	25	43.02	43.50	-22	5,506	-0.40%
2023/06/12	32	44.13	24	43.30	43.05	8	5,642	0.14%
2023/06/09	9	43.40	6	43.54	43.50	3	5,563	0.05%
2023/06/08	23	41.93	9	42.14	42.05	14	5,471	0.26%
2023/06/07	8.1	41.51	5	41.35	42.15	3.1	5,451	0.06%
2023/06/06	18	40.30	21	39.88	40.45	-3	5,737	-0.05%
2023/06/05	43	39.82	41	38.95	39.55	2	5,784	0.03%
2023/06/02	20	36.85	24	36.73	37.00	-4	5,625	-0.07%
2023/06/01	4	32.08	15	32.77	33.65	-11	5,633	-0.20%
2023/05/31	6	30.65	1	30.70	30.60	5	5,317	0.09%
2023/05/29	0	0.00	3	30.25	30.15	-3	5,232	-0.06%
2023/05/26	0	0.00	2	29.00	29.75	-2	5,183	-0.04%
2023/05/25	2	29.70	5	29.65	29.65	-3	5,154	-0.06%
2023/05/23	4	29.40	1	29.35	29.40	3	5,125	0.06%
2023/05/22	0	0.00	1	28.85	29.00	-1	5,138	-0.02%
2023/05/16	0	0.00	1	28.25	27.65	-1	5,386	-0.02%
2023/05/15	1	27.70	0	0.00	27.45	1	5,381	0.02%
2023/05/12	1	27.30	0	0.00	27.80	1	5,398	0.02%
2023/05/05	1	28.30	0.2	28.25	27.95	0.9	5,428	0.02%
2023/05/03	2	29.08	0	0.00	28.80	2	5,462	0.04%
2023/04/28	2	29.73	2	29.73	29.45	0	5,453	0.00%
2023/04/27	2	29.10	1	29.15	29.10	1	5,410	0.02%
2023/04/26	1	27.85	1	28.00	28.05	0	5,355	0.00%
2023/04/25	20	28.85	2	28.80	28.35	18	5,324	0.34%
2023/04/21	2	28.50	1	28.75	28.65	1	5,301	0.02%
2023/04/20	3	29.65	18	29.39	28.90	-15	5,268	-0.28%
2023/04/19	4	30.13	4	30.05	29.95	0	5,285	0.00%
2023/04/18	4	30.86	1	30.45	30.45	3	5,220	0.06%
2023/04/17	9	30.80	26	30.04	31.25	-17	5,069	-0.34%
2023/04/14	2	28.83	3	29.23	29.15	-1	4,862	-0.02%
2023/04/13	0	0.00	15	28.70	28.10	-15	4,808	-0.31%
2023/04/12	6	29.09	2	29.20	29.35	4	4,745	0.08%
2023/04/11	0	29.00	4	29.00	29.10	-4	4,695	-0.08%
2023/04/10	1	28.40	0	0.00	28.50	1	4,675	0.02%
2023/04/07	2	28.95	0	0.00	28.60	2	4,686	0.04%
2023/03/31	3	28.62	2	28.35	28.35	1	4,604	0.02%
2023/03/29	0	28.30	0	0.00	27.80	0	4,613	0.00%
2023/03/28	2	27.78	4	27.65	27.65	-2	4,640	-0.04%
2023/03/27	0	0.00	4	28.40	27.70	-4	4,648	-0.09%
2023/03/24	9	29.15	8	29.45	28.90	1	4,615	0.02%
2023/03/23	4	29.25	3	29.17	29.05	1	4,729	0.02%
2023/03/22	10	28.62	7	28.65	28.75	3	4,862	0.06%
2023/03/21	1	28.15	2	28.93	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	2	28.30	28.20	-2	4,747	-0.04%
2023/03/17	2	27.85	0	0.00	27.90	2	4,774	0.04%
2023/03/16	48	27.94	45	27.40	28.05	3	4,795	0.06%
2023/03/15	29	28.34	37	28.29	27.90	-8	4,880	-0.16%
2023/03/14	9	27.50	7	27.85	28.10	2	4,904	0.04%
2023/03/13	3	26.82	5	26.83	26.90	-2	5,145	-0.04%
2023/03/10	2	27.05	0	0.00	27.30	2	5,340	0.04%
2023/03/09	40	28.90	59	29.17	28.10	-19	5,263	-0.36%
2023/03/08	25	26.85	36	26.97	28.40	-11	4,756	-0.23%
2023/03/07	37	26.59	10	26.35	25.85	27	4,656	0.58%
2023/03/06	11	25.58	8.3	25.42	25.75	2.7	4,875	0.06%
2023/03/03	1	23.45	0	0.00	23.45	1	4,815	0.02%
2023/03/02	0	0.00	1	23.75	23.70	-1	4,890	-0.02%
2023/02/24	1	23.40	0	0.00	23.45	1	4,928	0.02%
2023/02/22	1	23.60	1	23.45	23.60	0	4,998	0.00%
2023/02/20	1	24.25	3	24.15	24.30	-2	4,979	-0.04%
2023/02/16	12	23.50	9	23.75	23.50	3	4,936	0.06%
2023/02/15	67	24.40	68	23.84	23.55	-1	4,930	-0.02%
2023/02/14	4.3	23.89	11.2	24.03	24.10	-7	4,843	-0.14%
2023/02/13	0	0.00	5	22.43	22.40	-5	4,740	-0.11%
2023/02/07	6	23.52	2	23.20	23.55	4	4,701	0.09%
2023/02/06	0	0.00	2	23.30	23.25	-2	4,693	-0.04%
2023/02/02	0	0.00	1	23.75	23.75	-1	4,629	-0.02%
2023/02/01	3	23.25	4	23.34	23.20	-1	4,576	-0.02%
2023/01/31	15	22.62	1	23.00	23.05	14	4,529	0.31%
2023/01/30	0	0.00	2	21.83	22.05	-2	4,495	-0.04%
2023/01/17	1	21.55	0	0.00	21.35	1	4,484	0.02%
2023/01/13	0	0.00	2	21.75	21.70	-2	4,496	-0.04%
2023/01/12	1	22.20	0	0.00	21.85	1	4,489	0.02%
2023/01/11	1	23.30	0	0.00	22.70	1	4,462	0.02%
2023/01/10	0	0.00	1	23.00	23.15	-1	4,452	-0.02%
2023/01/09	0	0.00	3	23.20	23.15	-3	4,439	-0.07%
2023/01/06	1	22.55	0	0.00	22.55	1	4,388	0.02%
2022/12/28	1	22.35	0	0.00	21.80	1	4,370	0.02%
2022/12/27	2	22.45	9	22.60	22.35	-7	4,356	-0.16%
2022/12/23	0	0.00	9	21.07	21.55	-9	4,329	-0.21%
2022/12/22	0	0.00	5	21.80	21.60	-5	4,332	-0.12%
2022/12/21	2	21.78	0	0.00	21.50	2	4,337	0.05%
2022/12/20	6	21.85	173	21.98	21.45	-167	4,334	-3.85%	大賣/鉅額交易
2022/12/19	3	22.70	4	22.45	22.45	-1	4,302	-0.02%
2022/12/16	12	23.11	8	23.70	23.00	4	4,272	0.09%
2022/12/15	33	24.19	47	24.60	24.05	-14	4,229	-0.33%
2022/12/14	9	24.26	14	23.97	24.40	-5	4,023	-0.12%
2022/12/12	2	22.40	13	22.46	22.25	-11	3,771	-0.29%
2022/12/09	8	23.63	5	23.76	23.25	3	3,713	0.08%
2022/12/08	43	23.66	8	23.72	23.70	35	3,641	0.96%
2022/12/07	66	23.88	12	24.92	23.45	54	3,550	1.52%
2022/12/06	31	25.94	24.3	25.80	25.55	6.7	3,347	0.20%
2022/12/05	105	25.07	170	25.86	25.80	-65	3,106	-2.09%	大買/大賣/
2022/12/02	10	23.53	13	23.25	24.10	-3	2,790	-0.11%
2022/12/01	2	22.48	28	22.66	22.35	-26	2,547	-1.02%
2022/11/30	84	22.44	5	22.65	22.35	79	2,519	3.14%
2022/11/29	125	22.52	107	22.32	22.65	18	2,491	0.72%	大買/大賣/
2022/11/28	120	22.47	13	22.19	22.85	107	2,309	4.63%	大買/鉅額交易
2022/11/25	4	20.73	4	20.11	21.05	0	1,729	0.00%
2022/11/24	0	0.00	3	19.10	19.15	-3	1,585	-0.19%
2022/11/23	3	18.63	0	0.00	18.30	3	1,498	0.20%
2022/11/22	1	18.65	0	0.00	18.15	1	1,474	0.07%
2022/11/21	0	0.00	1	18.80	18.80	-1	1,461	-0.07%
2022/11/18	3	19.67	3	19.90	19.90	0	1,412	0.00%
2022/11/16	3	19.10	0.2	19.30	19.00	2.8	1,360	0.21%
2022/11/15	0	0.00	1	19.05	19.00	-1	1,353	-0.07%
2022/11/10	0	0.00	1	18.75	18.35	-1	1,327	-0.08%
2022/11/09	0	0.00	2	18.25	18.60	-2	1,307	-0.15%
2022/11/07	1	18.15	0	0.00	18.05	1	1,428	0.07%
2022/11/02	1	17.55	0	0.00	17.70	1	1,432	0.07%
2022/10/24	0	0.00	3	17.15	16.95	-3	1,498	-0.20%
2022/10/18	1	17.05	0	0.00	17.00	1	1,475	0.07%
2022/10/17	1	16.30	6	17.00	17.25	-5	1,475	-0.34%
2022/10/14	0	0.00	2	17.48	17.00	-2	1,473	-0.14%
2022/10/12	0	0.00	1	17.85	17.80	-1	1,440	-0.07%
2022/10/11	1	18.40	0	0.00	17.95	1	1,441	0.07%
2022/10/06	1	19.40	0	0.00	19.30	1	1,447	0.07%
2022/10/05	1	19.25	0	0.00	19.10	1	1,450	0.07%
2022/09/30	1	17.70	0	0.00	18.50	1	1,466	0.07%
2022/09/29	0	0.00	2	18.40	18.20	-2	1,473	-0.14%
2022/09/28	2	18.10	0	0.00	18.10	2	1,471	0.14%
2022/09/26	1	19.63	0	0.00	18.85	1	1,475	0.07%
2022/09/21	1	20.65	1	20.50	20.75	0	1,496	0.00%
2022/09/15	1	22.40	0	0.00	22.20	1	1,510	0.07%
2022/09/14	0	0.00	7	21.94	22.45	-7	1,524	-0.46%
2022/09/13	1	22.30	0	0.00	22.35	1	1,543	0.06%
2022/09/07	2	21.73	0	0.00	21.00	2	1,518	0.13%
2022/09/06	0	0.00	1.3	22.29	22.00	-1.3	1,492	-0.09%
2022/09/05	6.1	22.52	0	0.00	21.95	6.1	1,447	0.42%
2022/09/02	3	24.35	0	0.00	24.00	3	1,401	0.21%
2022/09/01	0.3	24.54	4	24.15	24.15	-3.7	1,395	-0.26%
2022/08/30	0	0.00	1	24.85	24.70	-1	1,371	-0.07%
2022/08/29	1	24.55	1	24.80	24.60	0	1,365	0.00%
2022/08/24	1	25.25	0	0.00	25.15	1	1,359	0.07%
2022/08/22	9	26.04	0	0.00	25.95	9	1,362	0.66%
2022/08/18	1	26.70	0	0.00	26.80	1	1,366	0.07%
2022/08/16	11	27.03	0	0.00	26.80	11	1,479	0.74%
2022/08/15	2	27.00	4	27.14	27.10	-2	1,460	-0.14%
2022/08/12	0	0.00	2	26.00	25.95	-2	1,390	-0.14%
2022/08/04	1	25.10	15	25.25	24.90	-14	1,357	-1.03%
2022/08/02	1	25.56	0	0.00	25.50	1	1,365	0.08%
2022/07/29	2	26.90	0	0.00	26.85	2	1,380	0.14%
2022/07/26	1	27.05	0	0.00	26.90	1	1,398	0.07%
2022/07/25	0	0.00	10	27.90	27.80	-10	1,405	-0.71%
2022/07/21	0	0.00	1	28.80	28.70	-1	1,471	-0.07%
2022/07/20	0	0.00	1	28.20	27.85	-1	1,476	-0.07%
2022/07/15	0	0.00	4	26.79	26.95	-4	1,545	-0.26%
2022/07/14	3	25.70	1	26.35	26.55	2	1,550	0.13%
2022/07/12	1	24.75	0	0.00	24.50	1	1,546	0.06%
2022/07/07	10	25.75	1	25.50	26.00	9	1,544	0.58%
2022/07/06	1	25.70	0	0.00	25.25	1	1,551	0.06%
2022/07/04	1	26.25	0	0.00	26.35	1	1,581	0.06%
2022/07/01	1	26.60	2	28.10	25.30	-1	1,579	-0.06%
2022/06/30	2	28.13	0	0.00	28.00	2	1,543	0.13%
2022/06/29	0	0.00	1	29.85	29.90	-1	1,552	-0.06%
2022/06/28	1	30.30	2	30.35	30.35	-1	1,583	-0.06%
2022/06/27	0	0.00	4	31.38	31.40	-4	1,622	-0.25%
2022/06/24	0	30.85	0	0.00	30.10	0	1,719	0.00%
2022/06/23	1	29.70	0	0.00	29.60	1	1,822	0.05%
2022/06/22	1	29.90	0	0.00	29.80	1	1,948	0.05%
2022/06/21	0	0.00	1	31.35	31.55	-1	1,961	-0.05%
2022/06/20	0	31.02	0.1	30.30	29.50	-0.1	1,962	0.00%
2022/06/17	2	31.75	0	0.00	31.85	2	1,952	0.10%
2022/06/13	1	35.40	0	0.00	35.40	1	1,997	0.05%
2022/06/10	0	0.00	1	37.40	37.05	-1	2,023	-0.05%
2022/06/09	0	37.90	2	37.95	37.70	-2	2,043	-0.10%
2022/06/08	0	0.00	1	37.95	37.75	-1	2,067	-0.05%
2022/06/02	2	37.45	1	37.70	37.50	1	2,181	0.05%
2022/05/31	0	0.00	0.2	38.40	38.75	-0.2	2,196	-0.01%
2022/05/30	0	0.00	0.1	38.40	38.60	-0.1	2,208	0.00%
2022/05/25	1	38.00	0	0.00	38.00	1	2,221	0.05%
2022/05/24	1.2	37.70	1.1	39.38	37.70	0.2	2,219	0.01%
2022/05/23	0	0.00	1	37.05	36.85	-1	2,153	-0.05%
2022/05/20	0	0.00	1	37.00	36.80	-1	2,182	-0.05%
2022/05/17	0	0.00	2	36.15	36.85	-2	2,225	-0.09%
2022/05/13	0	0.00	9	34.03	34.45	-9	2,235	-0.40%
2022/05/12	0	0.00	3	33.88	33.30	-3	2,243	-0.13%
2022/05/11	1	34.65	0	0.00	34.65	1	2,250	0.04%
2022/05/10	5	35.40	3	34.75	35.75	2	2,275	0.09%
2022/05/09	3.1	35.45	3	34.90	34.85	0.1	2,276	0.00%
2022/05/05	1	37.60	1	38.10	38.15	0	2,281	0.00%
2022/04/28	1	37.30	1	37.70	37.05	0	2,339	0.00%
2022/04/27	0	37.30	0	0.00	37.15	0	2,331	0.00%
2022/04/22	2	41.98	1	43.00	41.65	1	2,406	0.04%
2022/04/21	1	42.25	1.1	42.63	43.30	-0.1	2,414	0.00%
2022/04/20	5	42.42	0.2	42.43	42.10	4.8	2,427	0.20%
2022/04/14	1	43.10	0	0.00	43.10	1	2,561	0.04%
2022/04/12	4	42.20	0	0.00	41.65	4	2,692	0.15%
2022/04/11	2.1	42.38	0	0.00	42.15	2.1	2,691	0.08%
2022/04/07	2	44.68	0	0.00	44.20	2	2,673	0.07%
2022/04/01	1	45.80	0	0.00	46.20	1	2,681	0.04%
2022/03/31	5	47.24	0	0.00	47.00	5	2,665	0.19%
2022/03/30	1	48.10	0	0.00	48.00	1	2,660	0.04%
2022/03/29	1	50.80	1	48.70	48.70	0	2,684	0.00%
2022/03/28	0	48.58	1.3	49.48	49.65	-1.3	2,631	-0.05%
2022/03/25	4	49.23	5.1	49.35	49.00	-1.1	2,538	-0.04%
2022/03/24	0	0.00	1	46.25	46.30	-1	2,407	-0.04%
2022/03/23	1	46.00	0	0.00	46.00	1	2,424	0.04%
2022/03/22	0	0.00	4.1	44.01	45.00	-4.1	2,454	-0.17%
2022/03/21	1	43.40	2	43.25	43.40	-1	2,448	-0.04%
2022/03/18	2	42.30	2	41.85	42.30	0	2,491	0.00%
2022/03/17	2	40.45	0	0.00	42.00	2	2,522	0.08%
2022/03/16	0	0.00	9	39.90	39.10	-9	2,546	-0.35%
2022/03/15	0	39.55	0	0.00	39.10	0	2,590	0.00%
2022/03/11	0.1	40.90	1	40.80	40.80	-0.9	2,692	-0.03%
2022/03/08	1.1	42.77	1	43.50	41.25	0.1	2,815	0.00%
2022/03/07	0	0.00	1	44.50	44.40	-1	2,808	-0.04%
2022/03/01	1	46.40	1	46.00	46.40	0	3,294	0.00%
2022/02/25	0	0.00	0.1	45.45	45.20	-0.1	3,402	0.00%
2022/02/24	1	47.00	1	46.85	45.00	0	3,787	0.00%
2022/02/22	1	47.10	2	46.50	46.05	-1	4,607	-0.02%
2022/02/21	0	0.00	9	47.91	47.90	-9	4,868	-0.18%
2022/02/18	3	47.63	1	47.65	47.80	2	5,078	0.04%
2022/02/17	0.1	48.00	0	0.00	47.95	0.1	5,476	0.00%
2022/02/14	7	46.39	1	46.25	46.50	6	6,516	0.09%
2022/02/11	2	47.95	1	48.30	48.15	1	6,671	0.01%
2022/02/10	4	47.50	0	0.00	47.75	4	6,893	0.06%
2022/02/09	0	0.00	1	46.95	47.15	-1	7,135	-0.01%
2022/02/08	1	46.10	3.1	46.51	47.00	-2.1	7,423	-0.03%
2022/01/26	0.2	43.07	3	43.50	42.95	-2.8	8,912	-0.03%
2022/01/21	1	44.90	2	44.95	44.55	-1	11,828	-0.01%
2022/01/20	0	0.00	2	45.45	45.80	-2	12,072	-0.02%
2022/01/19	2	46.17	4	45.93	45.90	-2	12,400	-0.02%
2022/01/18	6.1	47.32	4.1	47.82	46.85	2	13,387	0.01%
2022/01/17	0	0.00	1	45.45	45.85	-1	13,782	-0.01%
2022/01/14	2.1	44.75	6	44.35	44.65	-3.9	13,868	-0.03%
2022/01/13	0	45.65	0	0.00	45.65	0	14,067	0.00%
2022/01/12	4	46.05	2	46.33	46.65	2	14,345	0.01%
2022/01/11	0.3	46.53	1	46.70	46.00	-0.7	14,429	0.00%
2022/01/10	0	0.00	1.3	47.39	47.35	-1.3	14,508	-0.01%
2022/01/07	4	47.59	1	47.40	47.55	3	14,632	0.02%
2022/01/06	3.1	48.98	0	0.00	48.95	3.1	14,697	0.02%
2022/01/05	8	48.68	2	49.30	48.70	6	14,821	0.04%
2022/01/04	2	50.45	0	0.00	50.30	2	14,886	0.01%
2022/01/03	2	51.05	0	0.00	50.70	2	15,083	0.01%
2021/12/30	0.1	51.50	0	0.00	51.50	0.1	15,391	0.00%
2021/12/29	0	0.00	1	52.20	52.20	-1	15,966	-0.01%
2021/12/28	0.1	51.10	1	50.90	50.90	-1	16,526	-0.01%
2021/12/27	2.1	51.55	1	51.90	51.50	1.1	17,043	0.01%
2021/12/24	0	0.00	1	51.90	52.10	-1	17,408	-0.01%
2021/12/23	5	52.76	2.1	52.97	52.40	2.9	17,893	0.02%
2021/12/22	3	52.20	4	52.40	52.10	-1	18,630	-0.01%
2021/12/21	5	51.40	8	51.13	51.50	-3	19,193	-0.02%
2021/12/17	7	51.14	5	52.60	50.90	2	21,168	0.01%
2021/12/16	8	51.93	7.2	52.00	52.70	0.8	21,903	0.00%
2021/12/15	1	50.10	2	50.50	50.70	-1	22,217	0.00%
2021/12/14	4.1	50.53	10	50.18	50.10	-5.9	22,782	-0.03%
2021/12/13	2.1	51.77	3	51.97	51.70	-0.9	22,811	0.00%
2021/12/10	2	51.35	3	51.33	51.30	-1	22,949	0.00%
2021/12/09	6	52.35	1	52.50	52.00	5	23,079	0.02%
2021/12/08	2	53.30	3	53.13	53.40	-1	23,133	0.00%
2021/12/07	6.1	52.57	1	52.40	52.50	5.1	23,252	0.02%
2021/12/06	3.1	53.30	1.3	53.29	53.10	1.8	23,364	0.01%
2021/12/03	1	53.50	0	0.00	53.50	1	23,465	0.00%
2021/12/02	2.3	54.13	0	0.00	53.60	2.3	23,706	0.01%
2021/12/01	0.1	54.70	0.3	54.60	55.10	-0.3	23,928	0.00%
2021/11/30	9	54.72	4	55.05	55.30	5	24,175	0.02%
2021/11/29	16.2	52.23	4.5	53.32	53.60	11.7	24,657	0.05%
2021/11/26	9.3	53.82	8	54.44	53.80	1.3	24,870	0.01%
2021/11/25	9.1	56.76	6	56.92	56.20	3.1	24,760	0.01%
2021/11/24	7	56.54	3	56.40	56.80	4	24,759	0.02%
2021/11/23	20.6	57.36	25	57.85	56.40	-4.4	24,817	-0.02%
2021/11/22	17	60.63	11	61.14	59.60	6	24,868	0.02%
2021/11/19	19	60.78	120.1	61.28	60.20	-101.1	24,827	-0.41%	大賣/鉅額交易
2021/11/18	21	59.64	18.2	59.92	59.30	2.9	24,589	0.01%
2021/11/17	8	59.07	12	59.13	58.60	-4	24,578	-0.02%
2021/11/16	31.6	59.42	13	59.40	58.80	18.6	24,588	0.08%
2021/11/15	39	61.25	40.5	61.38	61.80	-1.5	24,414	-0.01%
2021/11/12	20.1	60.28	22.1	60.31	60.80	-2.1	24,365	-0.01%
2021/11/11	31.6	58.50	28	58.64	58.00	3.6	24,273	0.01%
2021/11/10	12	58.36	2	57.70	58.40	10	24,343	0.04%
2021/11/09	20.2	57.45	8	56.99	57.50	12.2	24,389	0.05%
2021/11/08	24.1	56.50	8	56.79	55.70	16	24,335	0.07%
2021/11/05	14.2	57.57	24	57.20	57.80	-9.8	24,396	-0.04%
2021/11/04	35.2	59.53	44	59.28	58.70	-8.9	24,348	-0.04%
2021/11/03	64.1	59.52	32	60.26	58.20	32.1	24,148	0.13%
2021/11/02	128.2	63.95	294.8	63.38	62.50	-166.6	23,675	-0.70%	大買/大賣/鉅額交易
2021/11/01	79.3	61.29	114	61.59	61.40	-34.7	22,901	-0.15%	大賣/
2021/10/29	23.1	59.39	21.1	59.41	58.70	2.1	22,156	0.01%
2021/10/28	28.5	59.42	14.2	59.90	58.70	14.3	21,910	0.07%
2021/10/27	60	58.50	58.1	58.71	59.70	1.9	21,861	0.01%
2021/10/26	138.9	58.98	198	59.38	58.10	-59.1	21,882	-0.27%	大買/大賣/
2021/10/25	10	56.59	16	56.63	57.40	-6	21,025	-0.03%
2021/10/22	3	53.86	2	52.60	53.40	1	20,911	0.00%
2021/10/21	22	54.35	23	53.63	53.60	-1	21,020	0.00%
2021/10/20	10	53.39	9	53.38	54.50	1	20,992	0.00%
2021/10/19	10	51.70	12	52.40	51.90	-2	20,855	-0.01%
2021/10/18	3	51.30	2	51.25	51.10	1	20,912	0.00%
2021/10/15	11	51.12	15	50.85	50.30	-4	20,953	-0.02%
2021/10/14	5	50.10	2	50.15	50.10	3	21,068	0.01%
2021/10/13	8	50.62	10.2	49.98	49.45	-2.2	21,130	-0.01%
2021/10/12	6	51.55	0	0.00	51.10	6	21,083	0.03%
2021/10/08	1.2	53.23	12	54.53	52.80	-10.8	21,045	-0.05%
2021/10/07	43	54.31	30	54.35	53.50	13	20,967	0.06%
2021/10/06	52	52.80	45	53.74	52.60	7	20,756	0.03%
2021/10/05	3.2	51.68	10.1	51.60	53.60	-6.9	20,332	-0.03%
2021/10/04	40.2	51.03	44.6	50.52	50.30	-4.4	20,086	-0.02%
2021/10/01	47	55.49	38	56.02	55.70	9	20,659	0.04%
2021/09/30	25	57.02	42	57.21	58.20	-17	21,402	-0.08%
2021/09/29	417.1	58.53	164	58.82	55.20	253.1	21,860	1.16%	大買/大賣/鉅額交易
2021/09/28	30	61.43	21.7	61.36	61.30	8.4	21,226	0.04%
2021/09/27	56	63.16	45	63.14	62.50	11	21,293	0.05%
2021/09/24	124.3	62.86	154.9	62.76	62.30	-30.6	21,791	-0.14%	大買/大賣/
2021/09/23	234	57.73	202.1	58.41	59.90	31.9	20,982	0.15%	大買/大賣/
2021/09/22	167.1	54.69	91.5	54.48	54.60	75.6	20,452	0.37%	大買/
2021/09/17	58	54.71	57.5	54.15	55.40	0.5	20,469	0.00%
2021/09/16	9	51.41	14	50.70	51.60	-5	20,761	-0.02%
2021/09/15	9	51.39	0	0.00	50.60	9	21,059	0.04%
2021/09/14	2	53.05	13.2	53.13	52.60	-11.2	20,981	-0.05%
2021/09/13	4.5	52.69	4	52.90	51.80	0.5	20,854	0.00%
2021/09/10	7.1	51.99	1	52.20	53.40	6.1	20,861	0.03%
2021/09/09	0	0.00	1	51.50	52.00	-1	20,816	0.00%
2021/09/08	4	49.03	2	48.60	48.30	2	20,961	0.01%
2021/09/07	23.3	50.80	15.1	51.69	50.00	8.2	21,190	0.04%
2021/09/06	21	54.70	115	54.23	53.50	-94	20,995	-0.45%	大賣/
2021/09/03	9	54.38	76	53.63	54.50	-67	20,735	-0.32%
2021/09/02	30.1	54.47	56	54.72	54.70	-25.9	20,507	-0.13%
2021/09/01	16	52.53	8.1	52.39	53.00	7.9	20,116	0.04%
2021/08/31	3.1	49.90	34.3	50.15	49.90	-31.2	20,067	-0.16%
2021/08/30	2.8	50.67	3.2	50.89	50.80	-0.4	20,205	0.00%
2021/08/27	21.2	50.92	128.4	50.56	50.20	-107.2	20,149	-0.53%	大賣/鉅額交易
2021/08/26	30.8	52.39	37.1	51.83	51.60	-6.3	20,011	-0.03%
2021/08/25	32.8	50.36	14.5	50.18	49.75	18.4	19,622	0.09%
2021/08/24	53.7	49.70	42.4	49.51	49.25	11.3	19,477	0.06%
2021/08/23	93.2	48.92	83	48.22	48.90	10.2	19,178	0.05%
2021/08/20	189	46.09	20.2	46.23	46.30	168.8	19,008	0.89%	大買/鉅額交易
2021/08/19	81.7	47.89	27.5	47.59	46.25	54.3	18,794	0.29%
2021/08/18	136.5	45.80	62	45.41	47.30	74.5	18,633	0.40%	大買/
2021/08/17	22.5	47.14	12.7	46.93	45.00	9.8	18,289	0.05%
2021/08/16	9.7	47.94	33.2	47.35	50.00	-23.5	18,011	-0.13%
2021/08/13	19.2	50.75	18	51.58	49.50	1.2	17,770	0.01%
2021/08/12	11	53.35	5.8	53.34	52.00	5.2	17,591	0.03%
2021/08/11	9.8	53.66	10	54.51	52.90	-0.2	17,448	0.00%
2021/08/10	18	56.38	3.8	56.96	55.20	14.2	17,179	0.08%
2021/08/09	39.8	60.98	18.6	62.43	59.40	21.1	17,027	0.12%
2021/08/06	40.1	62.88	34.9	63.30	62.50	5.3	16,781	0.03%
2021/08/05	89.9	63.80	111.1	64.49	65.60	-21.3	16,313	-0.13%	大賣/
2021/08/04	11.1	59.55	15.8	59.95	59.70	-4.6	15,609	-0.03%
2021/08/03	12.7	60.24	14.8	60.32	59.80	-2.1	15,524	-0.01%
2021/08/02	18.6	57.90	29.9	57.79	58.50	-11.3	15,398	-0.07%
2021/07/30	76.1	59.16	92.4	57.87	56.40	-16.3	15,263	-0.11%
2021/07/29	44.8	56.61	6	58.60	55.60	38.8	14,977	0.26%
2021/07/28	15	55.08	28	53.09	56.60	-13	14,856	-0.09%
2021/07/27	13	57.52	7	57.59	55.50	6	14,571	0.04%
2021/07/26	9.4	60.09	55.2	59.47	60.00	-45.8	14,429	-0.32%
2021/07/23	19.1	62.75	11	61.07	62.60	8.1	14,302	0.06%
2021/07/22	55.5	61.73	6	61.62	64.50	49.5	14,282	0.35%
2021/07/21	8	59.45	6.5	60.37	60.10	1.5	14,157	0.01%
2021/07/20	11	61.33	61	60.88	61.40	-50	14,092	-0.35%
2021/07/19	8.2	58.00	10.1	57.83	59.20	-1.9	13,972	-0.01%
2021/07/16	12	52.92	43	53.50	53.90	-31	13,968	-0.22%
2021/07/15	32	51.88	2	52.70	51.80	30	13,998	0.21%
2021/07/14	32	48.45	14	49.05	50.70	18	14,122	0.13%
2021/07/13	37	53.07	0	0.00	50.00	37	14,137	0.26%
2021/07/12	3	52.40	5	51.28	53.30	-2	14,242	-0.01%
2021/07/09	1	50.00	3.5	52.30	51.60	-2.5	14,258	-0.02%
2021/07/08	16.4	51.34	43.7	50.21	53.00	-27.3	14,281	-0.19%
2021/07/07	18.7	50.96	54.2	51.73	53.00	-35.5	13,412	-0.26%
2021/07/06	67.7	49.75	72.6	49.26	48.25	-4.9	12,694	-0.04%
2021/07/05	8	47.95	0	0.00	48.05	8	12,046	0.07%
2021/07/02	68.6	42.68	30.4	43.19	43.70	38.2	12,037	0.32%
2021/07/01	26.4	40.81	40.3	43.37	39.75	-13.9	11,642	-0.12%
2021/06/30	35.1	39.07	60.7	38.51	40.30	-25.7	10,936	-0.23%
2021/06/29	13.7	36.79	117.1	36.55	36.65	-103.4	10,814	-0.96%	大賣/鉅額交易
2021/06/28	24.1	36.08	70.3	36.47	36.95	-46.3	11,120	-0.42%
2021/06/25	299.3	36.16	144.6	36.40	35.35	154.6	11,036	1.40%	大買/大賣/鉅額交易
2021/06/24	51.5	33.79	22.4	34.16	34.70	29.1	10,360	0.28%
2021/06/23	10.4	31.98	11.5	32.06	32.20	-1	10,318	-0.01%
2021/06/22	1.5	31.63	4.3	32.03	31.40	-2.8	11,350	-0.03%
2021/06/21	3.3	32.73	1.3	33.11	31.90	2	11,698	0.02%
2021/06/18	12.1	32.63	24.6	32.98	32.50	-12.5	11,948	-0.10%
2021/06/17	41.5	33.41	14.1	33.05	33.05	27.4	12,088	0.23%
2021/06/16	8.3	32.24	18.5	32.12	32.95	-10.2	12,030	-0.09%
2021/06/15	4.8	30.34	2.4	30.73	31.00	2.4	11,905	0.02%
2021/06/11	2	29.10	0.1	29.50	29.15	1.9	12,219	0.02%
2021/06/10	1	29.27	1	29.27	29.30	0	13,563	0.00%
2021/06/09	21	30.62	19	31.12	29.95	2	14,443	0.01%
2021/06/08	9	31.01	13	30.68	30.50	-4	15,627	-0.03%
2021/06/07	19	30.19	13	30.27	31.45	6	16,500	0.04%
2021/06/04	1	28.70	0	0.00	28.60	1	16,790	0.01%
2021/06/03	2	29.70	0	0.00	29.35	2	16,808	0.01%
2021/06/02	0	0.00	1.9	30.27	29.70	-1.9	16,821	-0.01%
2021/06/01	2	29.88	0.2	30.09	30.00	1.8	16,797	0.01%
2021/05/31	0	0.00	0	29.50	29.05	0	16,755	0.00%
2021/05/28	0	0.00	10	29.92	29.75	-10	16,762	-0.06%
2021/05/26	6	29.02	5	29.27	28.40	1	16,963	0.01%
2021/05/21	1	26.55	4	27.08	27.30	-3	17,607	-0.02%
2021/05/20	4	26.00	2	27.05	25.90	2	18,013	0.01%
2021/05/17	1	25.25	7	25.39	24.40	-6	18,327	-0.03%
2021/05/14	1	25.45	2	27.38	25.55	-1	18,338	-0.01%
2021/05/13	7.5	26.44	2.3	25.18	26.05	5.2	18,517	0.03%
2021/05/12	6	26.38	7.7	26.66	25.85	-1.7	18,543	-0.01%
2021/05/11	5.1	29.55	24.6	29.08	28.40	-19.5	18,444	-0.11%
2021/05/10	2.6	31.22	2.2	31.23	30.55	0.4	18,393	0.00%
2021/05/07	5.5	32.25	0.1	32.50	32.40	5.4	18,340	0.03%
2021/05/06	0.8	30.62	0	30.80	31.80	0.8	18,274	0.00%
2021/05/05	12	30.82	0.3	31.00	29.95	11.7	18,215	0.06%
2021/05/04	0.3	29.30	1	30.30	29.85	-0.7	18,212	0.00%
2021/05/03	0	0.00	2.1	31.83	31.55	-2.1	18,145	-0.01%
2021/04/29	0	0.00	2	33.70	33.70	-2	18,101	-0.01%
2021/04/28	3.1	34.86	1	34.90	34.90	2.1	18,061	0.01%
2021/04/27	3	33.63	1	33.10	33.20	2	17,984	0.01%
2021/04/26	6	33.37	1	33.35	33.75	5	18,016	0.03%
2021/04/23	2.5	32.84	5	32.95	32.60	-2.5	18,007	-0.01%
2021/04/22	4	32.60	35	33.12	31.40	-31	18,034	-0.17%
2021/04/21	4	33.78	34	33.74	33.75	-30	17,875	-0.17%
2021/04/20	13.1	34.49	62	34.95	34.55	-49	17,801	-0.27%
2021/04/19	8	35.86	3	35.57	35.10	5	17,680	0.03%
2021/04/16	1	36.00	2	37.15	36.50	-1	17,648	-0.01%
2021/04/15	8	35.59	7	35.84	35.95	1	18,360	0.01%
2021/04/14	46	36.24	30.1	35.48	35.00	16	18,236	0.09%
2021/04/13	12	37.74	14	37.42	37.55	-2	18,071	-0.01%
2021/04/12	134	37.04	118	36.89	37.85	16	17,918	0.09%	大買/大賣/
2021/04/09	9	35.67	22	35.10	35.55	-13	17,788	-0.07%
2021/04/08	5	34.67	3	35.00	34.25	2	17,546	0.01%
2021/04/07	8	34.06	4	34.25	34.15	4	17,445	0.02%
2021/04/06	3	34.30	85	33.19	34.00	-82	17,242	-0.48%
2021/04/01	56	33.01	108	33.99	31.85	-52	16,969	-0.31%	大賣/
2021/03/31	67	32.48	56	31.56	32.35	11	16,570	0.07%
2021/03/30	105.1	29.51	31	29.65	29.60	74.1	16,070	0.46%	大買/
2021/03/29	2	29.08	52	29.18	28.70	-50	15,844	-0.32%
2021/03/26	61	28.46	6	28.53	28.50	55	15,839	0.35%
2021/03/25	59	29.44	98	30.45	28.70	-39	15,675	-0.25%
2021/03/24	18	28.10	45	28.46	28.30	-27	15,005	-0.18%
2021/03/23	74	28.21	3.1	27.54	27.95	71	14,736	0.48%
2021/03/22	6	27.65	3	27.93	27.40	3	14,446	0.02%
2021/03/19	45	27.69	43	27.41	27.45	2	14,303	0.01%
2021/03/18	3	28.05	6	27.36	27.50	-3	14,235	-0.02%
2021/03/17	51	27.50	66	27.14	27.05	-15	14,060	-0.11%
2021/03/16	191	27.37	112	27.98	27.55	79	13,801	0.57%	大買/大賣/
2021/03/15	244	25.65	147	27.00	27.70	97	12,662	0.77%	大買/大賣/
2021/03/12	58	25.03	69.1	24.64	25.20	-11.1	11,851	-0.09%
2021/03/11	62	22.51	73	22.86	24.35	-11	10,732	-0.10%
2021/03/10	10	22.10	37	21.97	22.15	-27	9,881	-0.27%
2021/03/05	3	19.92	0	0.00	20.00	3	10,311	0.03%
2021/03/04	4	20.48	1	20.35	20.10	3	10,780	0.03%
2021/03/03	6	20.67	2	20.75	20.70	4	11,550	0.03%
2021/03/02	0	0.00	1	20.40	21.00	-1	11,900	-0.01%
2021/02/26	2	19.98	6	21.05	21.20	-4	11,992	-0.03%
2021/02/25	9	21.19	137	20.90	20.60	-128	12,073	-1.06%	大賣/鉅額交易
2021/02/24	53	21.58	342	21.72	21.50	-289	12,381	-2.33%	大賣/鉅額交易
2021/02/23	406.1	22.86	9	22.49	22.20	397.1	12,424	3.20%	大買/鉅額交易
2021/02/22	60	21.96	11	22.29	22.40	49	12,486	0.39%
2021/02/19	1	19.95	1	20.35	20.40	0	13,313	0.00%
2021/02/18	3	20.05	1	20.05	20.00	2	13,953	0.01%
2021/02/17	2	20.00	7	19.89	19.75	-5	14,011	-0.04%
2021/02/05	1	19.10	8	18.81	18.90	-7	13,864	-0.05%
2021/02/04	4	19.20	2	19.15	19.35	2	13,918	0.01%
2021/02/03	3	18.47	30	18.80	18.25	-27	13,710	-0.20%
2021/02/01	2	17.08	0	0.00	17.50	2	13,662	0.01%
2021/01/29	1	17.60	0	0.00	17.05	1	13,825	0.01%
2021/01/27	2	17.70	23	17.50	17.75	-21	14,091	-0.15%
2021/01/25	0	0.00	2	18.10	18.15	-2	14,324	-0.01%
2021/01/21	2	17.80	0	0.00	17.25	2	14,341	0.01%
2021/01/19	1	18.20	30	18.60	18.20	-29	14,335	-0.20%
2021/01/18	1	17.55	0	0.00	17.70	1	14,304	0.01%
2021/01/15	4	18.43	4	18.19	18.35	0	14,286	0.00%
2021/01/14	0	0.00	62	18.70	18.80	-62	14,191	-0.44%
2021/01/13	1	18.90	9	19.02	18.90	-8	14,323	-0.06%
2021/01/12	0	0.00	1	19.60	18.95	-1	14,686	-0.01%
2021/01/11	18	19.86	10	19.80	19.95	8	14,627	0.05%
2021/01/08	111	21.31	172	20.78	19.75	-61	14,775	-0.41%	大買/大賣/
2021/01/07	7	19.68	7	19.65	19.75	0	14,399	0.00%
2021/01/06	59	19.91	17	19.99	19.45	42	14,759	0.28%
2021/01/05	17	19.73	22	20.00	19.65	-5	14,601	-0.03%
2021/01/04	34	20.10	30	20.24	20.10	4	14,571	0.03%
2020/12/31	0	0.00	3	19.00	19.40	-3	14,458	-0.02%
2020/12/30	5	19.46	0	0.00	19.25	5	14,625	0.03%
2020/12/29	3	19.40	1	19.05	19.10	2	14,869	0.01%
2020/12/28	4	19.64	0	0.00	19.60	4	14,801	0.03%
2020/12/25	6	19.93	4	19.90	19.90	2	14,744	0.01%
2020/12/24	3	19.53	0	0.00	19.40	3	14,647	0.02%
2020/12/23	1	19.75	2	19.20	19.15	-1	14,612	-0.01%
2020/12/22	2	20.45	5	20.54	19.30	-3	14,605	-0.02%
2020/12/21	34	20.31	38	20.10	20.00	-4	14,484	-0.03%
2020/12/18	42	20.03	35	20.30	20.35	7	14,395	0.05%
2020/12/17	0	0.00	3.3	19.48	19.45	-3.3	14,072	-0.02%
2020/12/16	0	0.00	2	19.30	18.90	-2	14,550	-0.01%
2020/12/15	1	18.90	5	18.99	18.85	-4	14,743	-0.03%
2020/12/14	3	19.45	10.4	19.39	19.65	-7.4	14,729	-0.05%
2020/12/10	14	18.75	26.3	18.90	18.70	-12.3	14,779	-0.08%
2020/12/09	24	19.81	0.3	19.49	19.20	23.8	14,863	0.16%
2020/12/08	0	0.00	1	19.90	19.65	-1	14,653	-0.01%
2020/12/07	2	20.13	15.3	20.04	19.55	-13.3	14,558	-0.09%
2020/12/04	6.1	19.89	6	20.94	19.90	0.1	14,340	0.00%
2020/12/03	44.1	21.32	87.3	21.16	20.75	-43.3	14,097	-0.31%
2020/12/02	5.2	20.00	10	20.00	20.10	-4.8	13,914	-0.03%
2020/12/01	14.2	19.97	8	20.38	20.00	6.2	13,852	0.04%
2020/11/30	68	19.75	46	19.92	19.75	22	13,518	0.16%
2020/11/27	83	18.91	68.5	18.64	18.90	14.5	13,076	0.11%
2020/11/26	30	18.22	18	18.49	18.55	12	12,389	0.10%
2020/11/25	10	16.95	12	17.50	16.90	-2	12,112	-0.02%
2020/11/24	7	16.75	9	16.98	17.00	-2	11,888	-0.02%
2020/11/23	8	17.31	32	16.91	17.25	-24	11,640	-0.21%
2020/11/20	14	16.27	1	16.20	16.20	13	11,157	0.12%
2020/11/19	53	16.74	20	16.86	16.75	33	10,942	0.30%
2020/11/18	346	15.85	338	16.33	16.70	8	10,397	0.08%	大買/大賣/
2020/11/17	5	15.63	83.5	15.61	15.65	-78.5	9,132	-0.86%
2020/11/16	15	13.90	35	13.81	14.30	-20	8,379	-0.24%
2020/11/13	10	13.50	2	13.60	13.75	8	8,241	0.10%
2020/11/11	2	13.10	5	13.25	13.05	-3	8,008	-0.04%
2020/11/10	8	13.36	0	0.00	13.30	8	7,976	0.10%
2020/11/09	18	13.26	12	13.28	13.25	6	7,930	0.08%
2020/11/06	20.5	13.54	5	13.90	13.15	15.5	7,886	0.20%
2020/11/05	4	14.16	4	14.05	13.95	0	7,722	0.00%
2020/11/04	13	13.80	10	13.85	14.20	3	7,633	0.04%
2020/11/03	6	13.58	13	13.97	13.75	-7	7,450	-0.09%
2020/11/02	0	0.00	14	13.01	12.90	-14	7,209	-0.19%
2020/10/30	14	13.29	4	13.35	13.10	10	7,170	0.14%
2020/10/29	11	13.25	2	13.30	13.35	9	7,138	0.13%
2020/10/28	23	13.89	17	13.90	13.50	6	7,084	0.08%
2020/10/27	56	13.62	1	13.85	13.70	55	7,000	0.79%
2020/10/26	59	13.76	6	13.80	13.80	53	6,958	0.76%
2020/10/23	3	13.60	5	13.80	13.85	-2	6,899	-0.03%
2020/10/22	0	0.00	6	13.68	13.60	-6	6,840	-0.09%
2020/10/21	18	13.96	18	13.81	13.85	0	6,769	0.00%
2020/10/20	64	13.90	101	14.14	13.70	-37	6,592	-0.56%	大賣/
2020/10/19	61	13.35	18	13.30	13.30	43	6,156	0.70%
2020/10/16	17	13.54	125	13.52	13.25	-108	6,093	-1.77%	大賣/鉅額交易
2020/10/15	203	13.27	260	13.46	14.05	-57	5,942	-0.96%	大買/大賣/
2020/10/14	90	12.89	27	12.86	12.85	63	5,396	1.17%
2020/10/12	2	12.10	0	0.00	11.95	2	4,926	0.04%
2020/10/08	0	0.00	1	12.35	12.40	-1	4,891	-0.02%
2020/10/07	18	12.10	17	12.07	12.10	1	4,769	0.02%
2020/10/06	11	12.40	2	12.50	12.50	9	4,555	0.20%
2020/10/05	0	0.00	3	11.37	11.40	-3	4,285	-0.07%
2020/09/29	3	11.25	2	11.05	11.05	1	4,406	0.02%
2020/09/28	3	11.10	3	11.20	11.25	0	4,388	0.00%
2020/09/25	0	0.00	3	10.75	10.85	-3	4,367	-0.07%
2020/09/24	5	11.52	4	11.48	11.30	1	4,288	0.02%
2020/09/22	1	11.90	14	11.85	11.75	-13	4,121	-0.32%
2020/09/21	64	13.05	13	12.44	12.15	51	3,978	1.28%
2020/09/16	0	0.00	3	11.73	11.95	-3	2,916	-0.10%
2020/09/14	0	0.00	2	12.55	11.60	-2	2,568	-0.08%
2020/09/11	1	11.50	0	0.00	11.45	1	2,318	0.04%
2020/09/10	3	11.83	0	0.00	11.60	3	2,285	0.13%
2020/09/08	1	11.50	0	0.00	11.70	1	2,188	0.05%
2020/09/07	7	12.21	16	12.29	12.05	-9	2,093	-0.43%
2020/09/04	1	10.25	5	10.59	11.35	-4	1,836	-0.22%
2020/09/03	10	10.35	0	0.00	10.35	10	1,659	0.60%
2020/09/02	51	10.60	152	10.61	10.35	-101	1,625	-6.21%	大賣/鉅額交易
2020/09/01	105	10.23	0	0.00	10.50	105	1,566	6.70%	大買/鉅額交易
2020/08/31	101	10.00	2	9.54	9.99	99	1,440	6.87%	大買/
2020/08/19	2	9.24	0	0.00	9.12	2	1,194	0.17%
2020/08/18	0	0.00	1	9.13	9.11	-1	1,158	-0.09%
2020/08/11	0	0.00	7	9.09	8.85	-7	1,114	-0.63%
2020/08/10	1	8.98	0	0.00	9.14	1	1,065	0.09%
2020/08/04	1	8.68	0	0.00	8.73	1	1,001	0.10%
2020/07/22	2	8.94	0	0.00	8.96	2	971	0.21%
2020/07/21	2	8.89	0	0.00	8.86	2	953	0.21%
2020/07/14	1	9.45	0	0.00	9.33	1	751	0.13%
2020/07/13	1	9.10	0	0.00	9.80	1	702	0.14%
2020/06/05	0	0.00	2	7.53	7.55	-2	502	-0.40%
2020/05/29	1	7.25	0	0.00	7.30	1	497	0.20%
2020/05/15	1	7.35	0	0.00	7.38	1	503	0.20%
2020/04/22	2	6.83	2	6.73	6.94	0	512	0.00%
2020/04/07	0	0.00	1	6.20	6.36	-1	524	-0.19%
2020/03/26	0	0.00	1	5.70	5.90	-1	848	-0.12%
2020/03/24	0	0.00	2	5.39	5.50	-2	869	-0.23%
2020/03/18	0	0.00	6	5.47	5.35	-6	882	-0.68%
2020/02/06	0	0.00	1	8.06	8.12	-1	764	-0.13%
2019/12/27	1	9.52	0	0.00	9.29	1	699	0.14%
2019/12/25	8	9.33	0	0.00	9.27	8	575	1.39%
2019/09/24	0	0.00	5	8.48	8.49	-5	311	-1.60%
2018/10/08	0	0.00	1	10.00	10.05	-1	1,772	-0.06%
2018/10/03	10	10.95	0	0.00	10.80	10	2,107	0.47%
2018/09/20	10	10.90	0	0.00	10.80	10	4,785	0.21%
2018/09/03	0	0.00	2	12.45	12.15	-2	7,120	-0.03%
2018/08/29	4	12.61	10	12.80	12.50	-6	7,424	-0.08%
2018/08/22	10	11.40	0	0.00	11.40	10	8,255	0.12%
2018/08/20	0	0.00	1	11.65	11.50	-1	8,245	-0.01%
2018/08/17	1	11.60	0	0.00	11.45	1	8,241	0.01%
2018/08/14	0	0.00	2	11.15	11.40	-2	8,214	-0.02%
2018/08/07	2	11.95	2	12.10	12.20	0	8,106	0.00%
2018/08/06	0	0.00	2	12.55	12.45	-2	8,063	-0.02%
2018/08/03	2	12.50	2	12.60	12.50	0	8,051	0.00%
2018/08/02	2	12.50	12	12.82	12.45	-10	8,037	-0.12%
2018/07/31	2	12.80	0	0.00	12.65	2	7,994	0.03%
2018/07/24	5	13.00	7	13.01	13.30	-2	7,702	-0.03%
2018/07/23	2	12.40	0	0.00	12.40	2	7,627	0.03%
2018/07/20	0	0.00	2	12.45	12.50	-2	7,605	-0.03%
2018/07/19	2	12.95	0	0.00	12.80	2	7,569	0.03%
2018/07/18	0	0.00	2	13.50	12.85	-2	7,534	-0.03%
2018/07/17	4	13.96	2	14.15	13.45	2	7,463	0.03%
2018/07/16	12	14.27	0	0.00	14.00	12	7,397	0.16%
2018/07/13	2	14.15	2	14.45	14.55	0	7,341	0.00%
2018/07/11	2	13.93	5	13.87	13.80	-3	7,075	-0.04%
2018/07/10	3	13.90	5	14.01	14.00	-2	6,986	-0.03%
2018/07/09	12	15.01	0	0.00	14.35	12	6,920	0.17%
2018/07/06	5	13.97	3	13.70	14.50	2	6,700	0.03%
2018/07/05	3	15.00	9	14.72	14.25	-6	6,448	-0.09%
2018/07/04	7	15.97	0	0.00	15.80	7	6,188	0.11%
2018/07/03	2	14.65	2	15.28	15.60	0	5,462	0.00%
2018/07/02	3	13.73	5	14.01	14.20	-2	4,598	-0.04%
2018/06/29	8	14.14	35	14.00	13.85	-27	4,495	-0.60%
2018/06/28	18	15.29	16	14.98	14.10	2	4,267	0.05%
2018/06/27	59	14.89	109	14.86	14.90	-50	3,766	-1.33%	大賣/
2018/06/26	8	13.67	105	14.41	14.70	-97	3,250	-2.98%	大賣/
2018/06/25	272	13.16	152	13.15	13.50	120	2,728	4.40%	大買/大賣/鉅額交易
2018/06/22	0	0.00	9	12.93	12.30	-9	2,403	-0.37%
2018/06/20	0	0.00	1	12.40	11.95	-1	2,185	-0.05%
2018/06/19	4	12.45	0	0.00	12.15	4	2,146	0.19%
2018/06/12	1	12.05	1	12.10	12.05	0	1,956	0.00%
2018/06/11	32	12.28	3	12.13	12.40	29	1,928	1.50%
2018/06/08	1	12.40	2	12.35	12.30	-1	1,870	-0.05%
2018/06/07	2	12.90	1	12.80	12.75	1	1,821	0.05%
2018/06/05	8	12.91	3	13.02	12.70	5	1,502	0.33%
2018/06/04	1	12.60	0	0.00	12.80	1	1,380	0.07%
2018/06/01	32	13.54	0	0.00	13.40	32	1,285	2.49%
2018/03/26	0	0.00	1	10.20	10.25	-1	1,317	-0.08%
2018/01/05	0	0.00	5	12.45	11.65	-5	1,945	-0.26%