一詮 (2486)-合庫券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/16	13.7	78.87	23	79.14	78.50	-9.3	34,221	-0.03%
2024/05/15	101.2	80.87	20	80.66	79.00	81.2	34,403	0.24%	大買/
2024/05/14	2.2	81.97	4	81.10	82.50	-1.8	34,001	-0.01%
2024/05/13	84.3	81.49	14	80.59	80.80	70.3	33,931	0.21%
2024/05/10	113.8	83.58	54	83.65	84.00	59.8	33,593	0.18%	大買/
2024/05/09	143.3	86.36	37	85.24	84.90	106.3	33,311	0.32%	大買/鉅額交易
2024/05/08	12	84.08	11.2	83.78	84.20	0.8	32,507	0.00%
2024/05/07	131	84.41	91	84.39	82.40	40	31,547	0.13%	大買/
2024/05/06	28	79.39	62	81.01	82.00	-34	29,402	-0.12%
2024/05/03	22.3	71.12	205	71.69	74.60	-182.8	28,543	-0.64%	大賣/鉅額交易
2024/05/02	34.3	72.23	11	73.41	71.50	23.3	28,272	0.08%
2024/04/30	6.5	73.86	14	74.34	73.50	-7.5	28,300	-0.03%
2024/04/29	155	73.47	28	75.04	72.70	127	28,028	0.45%	大買/鉅額交易
2024/04/26	53	73.89	30	74.39	72.60	23	27,486	0.08%
2024/04/25	7	70.51	23	71.59	72.30	-16	26,960	-0.06%
2024/04/24	24	69.19	9.2	69.19	69.40	14.8	27,043	0.05%
2024/04/23	13.4	67.07	23.1	66.14	66.00	-9.8	27,604	-0.04%
2024/04/22	10.8	67.79	6	65.47	65.10	4.8	28,620	0.02%
2024/04/19	16	67.64	31	67.65	67.80	-15	29,419	-0.05%
2024/04/18	9.4	70.99	17	70.58	69.40	-7.7	30,545	-0.03%
2024/04/17	3.5	70.26	5	70.86	70.10	-1.5	30,763	0.00%
2024/04/16	31	69.08	72	68.78	69.90	-41	30,502	-0.13%
2024/04/15	7.3	72.21	3	71.60	71.80	4.3	30,271	0.01%
2024/04/12	13	73.45	18.1	73.02	73.60	-5.1	30,325	-0.02%
2024/04/11	11.6	71.36	12	71.42	71.40	-0.4	30,219	0.00%
2024/04/10	41.5	71.87	14	71.24	70.60	27.5	30,546	0.09%
2024/04/09	52.1	74.70	47	75.06	74.00	5	30,654	0.02%
2024/04/08	41	71.04	39	72.97	75.00	2	30,807	0.01%
2024/04/03	70.2	72.93	53	73.15	70.90	17.2	30,316	0.06%
2024/04/02	35	69.84	50.5	71.17	72.60	-15.5	28,227	-0.05%
2024/04/01	7	65.59	47	65.74	66.00	-40	27,024	-0.15%
2024/03/29	4	59.88	8	60.84	60.00	-4	26,376	-0.02%
2024/03/28	9	59.11	23	59.03	58.60	-14	26,121	-0.05%
2024/03/27	23	60.48	2	60.65	59.00	21	25,960	0.08%
2024/03/26	89.2	62.86	23	60.99	60.10	66.2	25,720	0.26%
2024/03/25	80	63.83	46	64.59	64.20	34	25,064	0.14%
2024/03/22	65.1	60.20	32	59.48	59.30	33.1	24,351	0.14%
2024/03/21	21.1	58.31	37.1	59.19	59.40	-16	23,600	-0.07%
2024/03/20	42	55.20	22	54.50	55.60	20	22,593	0.09%
2024/03/19	20.1	55.60	8	55.78	54.70	12.1	22,288	0.05%
2024/03/18	101	56.16	117.1	55.89	54.50	-16.1	21,639	-0.07%	大買/大賣/
2024/03/15	9	54.89	8	55.20	54.40	1	20,156	0.01%
2024/03/14	26	53.95	13	54.76	54.80	13	19,623	0.07%
2024/03/13	31.1	53.52	70	54.56	53.90	-38.9	19,181	-0.20%
2024/03/12	2	53.30	13.1	53.25	53.30	-11.1	18,669	-0.06%
2024/03/11	3	50.60	22.1	51.45	51.40	-19.1	18,225	-0.10%
2024/03/08	20.4	49.94	18	51.09	49.50	2.4	18,052	0.01%
2024/03/07	41.1	51.77	4.1	50.40	50.10	37	17,829	0.21%
2024/03/06	9	52.98	33.2	52.72	54.10	-24.2	17,048	-0.14%
2024/03/05	32	49.78	17	49.64	49.70	15	16,280	0.09%
2024/03/04	6	50.98	10	51.18	50.90	-4	16,170	-0.02%
2024/03/01	7	51.00	18	51.31	51.10	-11	16,019	-0.07%
2024/02/29	0	0.00	1	49.05	49.30	-1	15,756	-0.01%
2024/02/27	2	48.90	1	50.30	48.85	1	15,780	0.01%
2024/02/26	2	48.38	10.1	49.55	50.50	-8.1	15,679	-0.05%
2024/02/23	13.1	48.55	2	48.65	48.30	11.1	15,553	0.07%
2024/02/22	1	49.65	5	50.50	49.70	-4	15,487	-0.03%
2024/02/21	6	50.60	4	50.35	50.30	2	15,443	0.01%
2024/02/20	6.2	49.79	4	51.03	49.70	2.2	15,406	0.01%
2024/02/19	10	50.51	7	50.51	50.50	3	15,409	0.02%
2024/02/16	34	51.21	11	51.55	51.20	23	15,423	0.15%
2024/02/15	7	49.39	8	49.94	49.95	-1	15,119	-0.01%
2024/02/05	1	48.70	2	49.23	48.75	-1	15,124	-0.01%
2024/02/02	3	49.02	5	49.10	48.35	-2	15,193	-0.01%
2024/02/01	12	50.23	43	50.79	49.30	-31	15,288	-0.20%
2024/01/31	5	49.54	10.2	49.48	49.70	-5.2	15,344	-0.03%
2024/01/30	23	49.70	26	49.65	49.25	-3	15,430	-0.02%
2024/01/29	6	48.19	8	48.83	49.00	-2	15,637	-0.01%
2024/01/26	22	48.49	3	48.05	48.25	19	15,818	0.12%
2024/01/25	23	49.58	16	49.04	49.00	7	15,719	0.04%
2024/01/24	10	50.33	18	50.94	50.20	-8	15,604	-0.05%
2024/01/23	19	50.01	47	50.81	49.00	-28	15,405	-0.18%
2024/01/22	9	50.08	8	50.29	49.90	1	15,225	0.01%
2024/01/19	43	50.94	10	50.01	49.90	33	15,122	0.22%
2024/01/18	60	50.81	53	51.68	51.60	7	14,838	0.05%
2024/01/17	50.2	51.29	52	51.45	51.00	-1.8	14,582	-0.01%
2024/01/16	108	51.56	11	51.74	50.40	97	13,819	0.70%	大買/
2024/01/15	15	54.57	82	55.18	55.90	-67	12,722	-0.53%
2024/01/12	11	51.84	123.2	51.87	50.90	-112.2	11,799	-0.95%	大賣/鉅額交易
2024/01/11	29.8	47.53	25.1	48.70	49.55	4.7	10,519	0.04%
2024/01/10	5.4	45.06	0	0.00	45.05	5.4	10,269	0.05%
2024/01/08	5	47.66	0	0.00	46.00	5	10,483	0.05%
2024/01/05	3	47.47	44	47.68	47.30	-41	10,358	-0.40%
2024/01/04	35	51.22	36	49.67	49.35	-1	10,540	-0.01%
2024/01/03	0	0.00	27	51.21	52.00	-27	10,140	-0.27%
2024/01/02	344	49.99	255	50.31	51.00	89	10,103	0.88%	大買/大賣/
2023/12/29	56	46.43	31.1	46.83	46.80	24.9	9,701	0.26%
2023/12/25	1	43.85	0	0.00	44.00	1	9,732	0.01%
2023/12/22	0	0.00	0.1	44.10	43.80	-0.1	9,759	0.00%
2023/12/21	0	0.00	2	43.78	44.05	-2	9,887	-0.02%
2023/12/20	1	42.80	0	0.00	42.80	1	9,886	0.01%
2023/12/19	1	41.90	2	41.95	42.25	-1	9,970	-0.01%
2023/12/18	1.1	43.01	1	43.05	42.85	0.1	10,013	0.00%
2023/12/15	6	43.88	5	44.80	43.65	1	10,135	0.01%
2023/12/14	4	44.86	5.1	44.91	44.30	-1.1	10,274	-0.01%
2023/12/13	1.1	43.40	0	0.00	43.90	1.1	10,386	0.01%
2023/12/12	0	0.00	1	44.45	44.25	-1	11,391	-0.01%
2023/12/11	1	44.90	6	45.02	45.00	-5	12,822	-0.04%
2023/12/08	4	45.76	5	45.87	45.70	-1	13,016	-0.01%
2023/12/07	1	45.50	0.1	45.45	45.30	0.9	13,000	0.01%
2023/12/06	1.1	45.00	0	0.00	45.00	1.1	13,099	0.01%
2023/12/05	1.1	44.81	0	0.00	44.90	1.1	13,523	0.01%
2023/12/04	1	45.70	8	46.16	45.30	-7	14,128	-0.05%
2023/11/29	0	0.00	1	46.05	46.15	-1	14,412	-0.01%
2023/11/27	2	45.85	6	46.23	45.75	-4	14,494	-0.03%
2023/11/24	3	46.40	0	0.00	45.95	3	14,466	0.02%
2023/11/22	2	45.53	0	0.00	45.50	2	14,543	0.01%
2023/11/21	1	46.50	2	45.95	45.90	-1	14,673	-0.01%
2023/11/20	3	46.55	0	0.00	46.25	3	14,830	0.02%
2023/11/17	0	0.00	1	46.05	46.30	-1	15,162	-0.01%
2023/11/16	0.1	45.65	1	46.10	46.30	-0.9	15,143	-0.01%
2023/11/15	12	46.85	10	46.31	46.05	2	15,082	0.01%
2023/11/14	4	46.35	9	46.61	46.45	-5	14,998	-0.03%
2023/11/13	7	45.91	0	0.00	45.75	7	14,990	0.05%
2023/11/10	14.1	46.53	8	46.55	46.50	6.1	14,982	0.04%
2023/11/09	28	48.00	12	47.55	47.30	16	14,896	0.11%
2023/11/08	4	48.18	28	48.89	49.05	-24	14,720	-0.16%
2023/11/07	25	47.07	7	46.97	46.80	18	14,390	0.13%
2023/11/06	9	49.82	3	50.20	48.35	6	14,241	0.04%
2023/11/03	4	49.43	6	50.33	49.55	-2	13,912	-0.01%
2023/11/02	4	48.91	4	48.68	49.05	0	13,683	0.00%
2023/11/01	0	0.00	2	47.60	47.10	-2	13,598	-0.01%
2023/10/31	16	48.56	14.2	48.46	46.35	1.8	13,518	0.01%
2023/10/30	1	47.80	4	48.34	48.35	-3	13,438	-0.02%
2023/10/27	16	47.38	10	46.45	46.25	6	13,382	0.04%
2023/10/26	3	48.87	30	49.38	48.00	-27	13,420	-0.20%
2023/10/25	8	49.60	5.1	49.47	49.40	2.9	13,325	0.02%
2023/10/24	2	46.40	3	47.30	47.60	-1	13,130	-0.01%
2023/10/23	3	45.97	1	46.40	46.45	2	13,146	0.02%
2023/10/20	7.1	44.59	29	44.52	45.00	-21.9	13,135	-0.17%
2023/10/19	36.5	46.92	28.5	46.44	46.15	8	13,074	0.06%
2023/10/18	36	47.98	8	49.37	47.45	28	13,062	0.21%
2023/10/17	36	51.48	49	51.00	50.60	-13	12,875	-0.10%
2023/10/16	33	50.38	38.2	51.32	50.90	-5.2	12,756	-0.04%
2023/10/13	38	51.64	17	51.31	51.40	21	12,606	0.17%
2023/10/12	38	51.99	27	52.41	52.50	11	12,552	0.09%
2023/10/11	16	50.73	20	50.80	50.50	-4	12,174	-0.03%
2023/10/06	29	51.61	23	52.12	50.50	6	12,164	0.05%
2023/10/05	51.2	51.68	45	51.77	51.40	6.2	12,084	0.05%
2023/10/04	17	48.74	21	49.08	49.40	-4	11,750	-0.03%
2023/10/03	18	48.59	23	48.88	48.40	-5	11,819	-0.04%
2023/10/02	9.2	47.65	17.1	48.13	48.35	-7.9	11,726	-0.07%
2023/09/28	0	0.00	11	46.04	46.15	-11	11,593	-0.09%
2023/09/27	3	45.52	2	45.80	46.00	1	11,725	0.01%
2023/09/26	7	46.55	9	46.66	45.70	-2	11,947	-0.02%
2023/09/25	0	0.00	2	45.45	45.45	-2	11,981	-0.02%
2023/09/22	2	44.70	5	44.16	44.80	-3	11,945	-0.03%
2023/09/21	14.1	44.33	1	44.30	44.15	13.1	11,863	0.11%
2023/09/20	3	46.12	6	46.03	45.50	-3	11,793	-0.03%
2023/09/19	14	47.85	15	47.27	47.10	-1	11,697	-0.01%
2023/09/18	10	47.78	27	47.67	48.15	-17	11,557	-0.15%
2023/09/15	63.5	49.58	12	48.24	47.90	51.5	11,441	0.45%
2023/09/14	36.1	50.93	54	51.24	53.20	-18	10,444	-0.17%
2023/09/13	1	48.30	7.1	47.91	48.45	-6.1	9,008	-0.07%
2023/09/12	7	44.46	4	44.33	44.05	3	8,883	0.03%
2023/09/11	74.1	46.52	73	45.61	44.35	1.1	8,963	0.01%
2023/09/08	28	48.44	6	47.87	47.00	22	8,913	0.25%
2023/09/07	43	48.58	56.1	48.77	48.85	-13.1	8,574	-0.15%
2023/09/06	0	0.00	0.1	45.95	46.05	-0.1	8,133	0.00%
2023/09/05	2.1	45.39	4.1	45.52	46.10	-2	8,182	-0.02%
2023/09/04	0	0.00	1	42.70	42.65	-1	8,070	-0.01%
2023/09/01	1	41.70	4	41.43	41.25	-3	8,319	-0.04%
2023/08/31	1	41.00	0	0.00	41.30	1	8,506	0.01%
2023/08/30	0.1	42.80	1	42.05	41.95	-0.9	8,949	-0.01%
2023/08/29	1	42.60	0.3	41.53	42.50	0.7	9,090	0.01%
2023/08/28	1	44.40	1	43.20	43.15	0	9,282	0.00%
2023/08/25	16.3	45.99	6.3	45.83	44.20	10	9,257	0.11%
2023/08/24	15.4	48.96	8	48.26	48.75	7.4	9,098	0.08%
2023/08/23	8	48.93	17	49.53	48.40	-9	8,930	-0.10%
2023/08/22	1	46.75	0	0.00	46.60	1	8,575	0.01%
2023/08/18	0	0.00	4	47.70	47.25	-4	8,572	-0.05%
2023/08/17	11	47.50	9	47.65	47.95	2	8,534	0.02%
2023/08/16	5	47.32	10	47.04	46.80	-5	8,496	-0.06%
2023/08/15	4	46.11	10	46.53	46.45	-6	8,369	-0.07%
2023/08/14	1	45.35	1	44.60	45.00	0	8,299	0.00%
2023/08/10	1	43.50	0	0.00	43.25	1	8,202	0.01%
2023/08/08	4	44.81	0.1	44.80	44.80	3.9	8,170	0.05%
2023/08/07	1	46.15	2	46.13	45.90	-1	8,135	-0.01%
2023/08/04	1	43.10	0	0.00	43.60	1	8,085	0.01%
2023/08/02	1.1	43.00	8	43.42	43.30	-6.9	8,081	-0.09%
2023/08/01	1	45.05	0	0.00	45.05	1	8,016	0.01%
2023/07/31	2	46.25	0	0.00	46.30	2	7,996	0.03%
2023/07/28	0	0.00	1	44.05	44.90	-1	7,866	-0.01%
2023/07/27	1	44.85	0	0.00	44.55	1	7,851	0.01%
2023/07/26	2	44.10	2	44.35	44.35	0	7,847	0.00%
2023/07/25	0	0.00	7	46.84	45.00	-7	7,784	-0.09%
2023/07/24	1	46.70	0	0.00	46.70	1	7,761	0.01%
2023/07/21	8	48.06	3	47.70	48.40	5	7,749	0.06%
2023/07/19	2	46.75	0	0.00	46.75	2	7,650	0.03%
2023/07/18	18	47.68	2	46.75	46.75	16	7,647	0.21%
2023/07/17	34	49.08	19	49.43	48.00	15	7,571	0.20%
2023/07/14	3	49.23	0	0.00	48.95	3	7,477	0.04%
2023/07/13	16	50.70	3	50.00	49.55	13	7,511	0.17%
2023/07/12	4	50.36	6	50.92	50.60	-2	7,493	-0.03%
2023/07/11	4	49.66	8	49.68	49.95	-4	6,926	-0.06%
2023/07/10	6	47.23	29	47.92	46.80	-23	6,432	-0.36%
2023/07/07	1	45.50	1	45.60	45.70	0	6,192	0.00%
2023/07/06	3	46.32	1	46.25	46.40	2	6,143	0.03%
2023/07/05	1	45.80	9	46.58	45.25	-8	6,025	-0.13%
2023/07/04	8	44.80	0	0.00	45.00	8	5,901	0.14%
2023/07/03	1	47.25	5	46.28	48.00	-4	5,685	-0.07%
2023/06/29	0	0.00	3	43.35	43.25	-3	5,494	-0.05%
2023/06/28	0	0.00	2.1	44.01	42.85	-2.1	5,512	-0.04%
2023/06/27	5	43.70	1	43.35	43.00	4	5,512	0.07%
2023/06/26	0	0.00	1	44.35	44.20	-1	5,536	-0.02%
2023/06/21	1	44.90	1	45.95	44.60	0	5,589	0.00%
2023/06/20	5	45.24	2	45.65	44.80	3	5,565	0.05%
2023/06/19	1	44.40	1.2	45.12	45.30	-0.2	5,572	0.00%
2023/06/16	1	43.25	4	44.68	44.65	-3	5,603	-0.05%
2023/06/15	2	43.95	0	0.00	44.75	2	5,546	0.04%
2023/06/14	5	44.24	1	44.05	43.70	4	5,482	0.07%
2023/06/13	0	0.00	4	43.66	43.50	-4	5,506	-0.07%
2023/06/12	11	45.22	5	44.10	43.05	6	5,642	0.11%
2023/06/09	3.1	42.82	10.2	42.99	43.50	-7.1	5,563	-0.13%
2023/06/08	3	42.43	9	42.24	42.05	-6	5,471	-0.11%
2023/06/07	14	42.02	7	41.24	42.15	7	5,451	0.13%
2023/06/06	7	40.09	66	39.74	40.45	-59	5,737	-1.03%
2023/06/05	16	38.99	11	39.44	39.55	5	5,784	0.09%
2023/06/02	9	35.59	5	36.49	37.00	4	5,625	0.07%
2023/06/01	8	32.09	8	32.89	33.65	0	5,633	0.00%
2023/05/31	5	30.78	3	30.65	30.60	2	5,317	0.04%
2023/05/30	3	30.17	0	0.00	30.00	3	5,256	0.06%
2023/05/29	0	0.00	39	30.20	30.15	-39	5,232	-0.75%
2023/05/25	5	29.83	0	0.00	29.65	5	5,154	0.10%
2023/05/24	1	29.70	2	29.63	29.60	-1	5,145	-0.02%
2023/05/23	14	29.29	1	29.40	29.40	13	5,125	0.25%
2023/05/22	4	28.86	0	0.00	29.00	4	5,138	0.08%
2023/05/17	1	27.95	0	0.00	28.05	1	5,266	0.02%
2023/05/16	1	28.15	0	0.00	27.65	1	5,386	0.02%
2023/05/10	0	0.00	0	28.00	28.05	0	5,400	0.00%
2023/05/09	1	27.50	0	0.00	27.45	1	5,397	0.02%
2023/05/04	0	0.00	1	28.65	28.30	-1	5,442	-0.02%
2023/05/03	2	29.50	0	0.00	28.80	2	5,462	0.04%
2023/05/02	7	29.71	3	29.70	29.70	4	5,472	0.07%
2023/04/28	6	29.83	3	30.00	29.45	3	5,453	0.06%
2023/04/27	9	29.09	0	0.00	29.10	9	5,410	0.17%
2023/04/26	1	28.45	0	0.00	28.05	1	5,355	0.02%
2023/04/25	4	29.53	1	28.65	28.35	3	5,324	0.06%
2023/04/24	1	29.00	0	0.00	28.85	1	5,304	0.02%
2023/04/21	0	0.00	1	28.85	28.65	-1	5,301	-0.02%
2023/04/20	2	29.03	1	29.55	28.90	1	5,268	0.02%
2023/04/19	31	30.04	1	29.95	29.95	30	5,285	0.57%
2023/04/18	18	30.94	26	30.39	30.45	-8	5,220	-0.15%
2023/04/17	34	29.94	31	29.98	31.25	3	5,069	0.06%
2023/04/14	11	29.24	0.1	29.10	29.15	10.9	4,862	0.22%
2023/04/13	3	28.75	1	28.40	28.10	2	4,808	0.04%
2023/04/12	0	0.00	3	29.23	29.35	-3	4,745	-0.06%
2023/04/11	4	29.05	3	28.60	29.10	1	4,695	0.02%
2023/04/07	3	29.00	0	0.00	28.60	3	4,686	0.06%
2023/04/06	1	29.30	1	28.95	29.05	0	4,650	0.00%
2023/03/28	3	27.85	2	27.70	27.65	1	4,640	0.02%
2023/03/27	4	28.48	1	27.70	27.70	3	4,648	0.06%
2023/03/24	9	28.67	10	29.53	28.90	-1	4,615	-0.02%
2023/03/23	5	28.79	3	28.93	29.05	2	4,729	0.04%
2023/03/22	1	28.70	2	29.08	28.75	-1	4,862	-0.02%
2023/03/21	4	28.54	1	28.35	28.05	3	4,762	0.06%
2023/03/20	1	28.25	1	28.45	28.20	0	4,747	0.00%
2023/03/17	6	28.02	6	28.18	27.90	0	4,774	0.00%
2023/03/16	11	27.90	11	28.22	28.05	0	4,795	0.00%
2023/03/15	16	28.73	36	28.25	27.90	-20	4,880	-0.41%
2023/03/14	1	27.15	1	27.55	28.10	0	4,904	0.00%
2023/03/13	5	26.31	3	26.68	26.90	2	5,145	0.04%
2023/03/10	2	27.18	2.2	27.38	27.30	-0.2	5,340	0.00%
2023/03/09	81.2	29.43	68	28.69	28.10	13.2	5,263	0.25%
2023/03/08	16	27.02	34	27.20	28.40	-18	4,756	-0.38%
2023/03/07	34	26.41	19	26.28	25.85	15	4,656	0.32%
2023/03/06	27	25.59	42	25.21	25.75	-15	4,875	-0.31%
2023/03/03	2	23.45	3	23.65	23.45	-1	4,815	-0.02%
2023/03/01	2	23.35	0	0.00	23.25	2	4,915	0.04%
2023/02/22	2	23.38	1	23.50	23.60	1	4,998	0.02%
2023/02/21	0	0.00	7	23.70	23.85	-7	4,995	-0.14%
2023/02/20	5	24.17	2	24.30	24.30	3	4,979	0.06%
2023/02/17	0	0.00	2	23.85	23.75	-2	4,948	-0.04%
2023/02/16	3	23.55	0	0.00	23.50	3	4,936	0.06%
2023/02/15	2	23.65	0	0.00	23.55	2	4,930	0.04%
2023/02/14	0	0.00	5	23.55	24.10	-5	4,843	-0.10%
2023/02/10	2	22.65	4	22.60	22.60	-2	4,739	-0.04%
2023/02/09	2	23.35	0	0.00	23.30	2	4,721	0.04%
2023/02/03	0	0.00	6	23.64	23.70	-6	4,662	-0.13%
2023/02/02	4	23.59	3	23.88	23.75	1	4,629	0.02%
2023/02/01	2	23.35	2	23.20	23.20	0	4,576	0.00%
2023/01/31	3	22.60	3	22.83	23.05	0	4,529	0.00%
2023/01/30	0	0.00	2	21.80	22.05	-2	4,495	-0.04%
2023/01/17	4	21.45	0	0.00	21.35	4	4,484	0.09%
2023/01/12	8	21.98	0	0.00	21.85	8	4,489	0.18%
2023/01/09	0	0.00	7	23.11	23.15	-7	4,439	-0.16%
2023/01/04	0	0.00	0.2	22.20	22.30	-0.2	4,389	0.00%
2022/12/30	0	0.00	1	22.00	21.70	-1	4,373	-0.02%
2022/12/29	1	21.75	1	21.55	21.60	0	4,371	0.00%
2022/12/28	1	21.80	1	21.80	21.80	0	4,370	0.00%
2022/12/27	5	22.34	10	22.47	22.35	-5	4,356	-0.11%
2022/12/23	2	21.20	0	0.00	21.55	2	4,329	0.05%
2022/12/21	1	21.70	1	21.90	21.50	0	4,337	0.00%
2022/12/20	22	22.01	2	22.48	21.45	20	4,334	0.46%
2022/12/19	2	22.63	0	0.00	22.45	2	4,302	0.05%
2022/12/16	5	23.21	8	23.67	23.00	-3	4,272	-0.07%
2022/12/15	11	24.05	1	24.45	24.05	10	4,229	0.24%
2022/12/14	117	24.11	188	24.38	24.40	-71	4,023	-1.76%	大買/大賣/
2022/12/13	12	22.43	11	22.22	22.20	1	3,794	0.03%
2022/12/12	109	22.51	108	22.25	22.25	1	3,771	0.03%	大買/大賣/
2022/12/09	36	23.33	33	23.30	23.25	3	3,713	0.08%
2022/12/08	121	23.90	122	23.70	23.70	-1	3,641	-0.03%	大買/大賣/
2022/12/07	143	23.86	103	23.55	23.45	40	3,550	1.13%	大買/大賣/
2022/12/06	32	25.92	16	26.13	25.55	16	3,347	0.48%
2022/12/05	88	25.75	79	25.79	25.80	9	3,106	0.29%
2022/12/02	2	23.35	2	23.65	24.10	0	2,790	0.00%
2022/12/01	4	22.41	0	0.00	22.35	4	2,547	0.16%
2022/11/30	9	22.24	4	22.35	22.35	5	2,519	0.20%
2022/11/29	11	22.35	14	22.36	22.65	-3	2,491	-0.12%
2022/11/28	44	22.67	37	22.60	22.85	7	2,309	0.30%
2022/11/25	0	0.00	1	21.05	21.05	-1	1,729	-0.06%
2022/11/17	1	19.35	0	0.00	19.25	1	1,372	0.07%
2022/11/15	0	0.00	4	18.91	19.00	-4	1,353	-0.30%
2022/11/09	0	0.00	2	18.58	18.60	-2	1,307	-0.15%
2022/11/03	0	0.00	0.1	17.60	17.50	-0.1	1,429	-0.01%
2022/11/01	0	0.00	0.1	17.10	17.20	-0.1	1,430	-0.01%
2022/10/24	0.2	17.15	0	0.00	16.95	0.2	1,498	0.01%
2022/10/14	2	17.55	0	0.00	17.00	2	1,473	0.14%
2022/10/13	1	16.60	1	16.45	16.25	0	1,465	0.00%
2022/10/07	2	19.35	0	0.00	19.30	2	1,438	0.14%
2022/10/04	5	19.20	0	0.00	19.25	5	1,461	0.34%
2022/10/03	0	0.00	1	19.00	18.85	-1	1,456	-0.07%
2022/09/30	0	0.00	4	18.40	18.50	-4	1,466	-0.27%
2022/09/28	4	18.24	0	0.00	18.10	4	1,471	0.27%
2022/09/27	3	19.48	2	19.70	19.45	1	1,460	0.07%
2022/09/26	10	19.30	1	19.50	18.85	9	1,475	0.61%
2022/09/19	2	21.15	0	0.00	21.15	2	1,499	0.13%
2022/09/15	10	22.10	9	22.30	22.20	1	1,510	0.07%
2022/09/14	0	0.00	3	22.10	22.45	-3	1,524	-0.20%
2022/09/13	1	22.35	0	0.00	22.35	1	1,543	0.06%
2022/09/12	2	22.50	1	22.35	22.50	1	1,566	0.06%
2022/09/08	1	21.75	0	0.00	21.70	1	1,564	0.06%
2022/09/05	1	22.85	15	22.73	21.95	-14	1,447	-0.97%
2022/09/02	0	24.40	0	0.00	24.00	0	1,401	0.00%
2022/09/01	1	24.20	0	0.00	24.15	1	1,395	0.07%
2022/08/26	0	0.00	1	26.10	25.60	-1	1,351	-0.07%
2022/08/24	1	25.20	0	0.00	25.15	1	1,359	0.07%
2022/08/22	1	26.05	0	0.00	25.95	1	1,362	0.07%
2022/08/18	0	0.00	2	26.75	26.80	-2	1,366	-0.15%
2022/08/17	13	26.69	0	0.00	26.55	13	1,402	0.93%
2022/08/16	1	26.95	0	0.00	26.80	1	1,479	0.07%
2022/08/15	2	26.85	4	27.05	27.10	-2	1,460	-0.14%
2022/08/12	4	26.03	3	26.05	25.95	1	1,390	0.07%
2022/08/05	6	25.43	5	25.98	25.40	1	1,353	0.07%
2022/08/04	2	24.88	0	0.00	24.90	2	1,357	0.15%
2022/08/03	2	25.05	0	0.00	25.15	2	1,354	0.15%
2022/08/02	1	25.20	0	0.00	25.50	1	1,365	0.07%
2022/08/01	1	26.20	0	0.00	26.30	1	1,382	0.07%
2022/07/22	1	28.50	0	0.00	28.20	1	1,428	0.07%
2022/07/18	1	27.30	0	0.00	27.60	1	1,537	0.07%
2022/07/12	0	0.00	1	24.55	24.50	-1	1,546	-0.06%
2022/07/05	0	0.00	1	25.90	26.75	-1	1,585	-0.06%
2022/07/01	0	0.00	5	25.91	25.30	-5	1,579	-0.32%
2022/06/30	0	0.00	2	28.30	28.00	-2	1,543	-0.13%
2022/06/29	0.1	29.80	0	0.00	29.90	0.1	1,552	0.00%
2022/06/28	1	30.40	0	0.00	30.35	1	1,583	0.06%
2022/06/23	0	0.00	2	30.00	29.60	-2	1,822	-0.11%
2022/06/22	1	31.40	0	0.00	29.80	1	1,948	0.05%
2022/06/21	0	0.00	3	31.00	31.55	-3	1,961	-0.15%
2022/06/20	11	30.96	3	30.20	29.50	8	1,962	0.41%
2022/06/16	2	34.00	0	0.00	32.90	2	1,942	0.10%
2022/06/14	0	0.00	2	34.85	35.10	-2	1,975	-0.10%
2022/06/13	1	35.45	0	0.00	35.40	1	1,997	0.05%
2022/06/06	1	37.80	0	0.00	37.55	1	2,118	0.05%
2022/05/30	0.1	38.55	0	0.00	38.60	0.1	2,208	0.00%
2022/05/25	0	37.95	0	0.00	38.00	0	2,221	0.00%
2022/05/24	2	38.50	0	0.00	37.70	2	2,219	0.09%
2022/05/17	0	0.00	1	36.85	36.85	-1	2,225	-0.04%
2022/05/09	2	34.93	0	0.00	34.85	2	2,276	0.09%
2022/05/05	0	0.00	3	37.65	38.15	-3	2,281	-0.13%
2022/05/03	1	37.25	0	0.00	37.25	1	2,303	0.04%
2022/04/29	3	38.10	3	37.25	37.55	0	2,330	0.00%
2022/04/27	0	0.00	0.2	37.40	37.15	-0.2	2,331	-0.01%
2022/04/25	3	39.58	0	0.00	39.45	3	2,413	0.12%
2022/04/22	3	42.35	0	0.00	41.65	3	2,406	0.12%
2022/04/21	1	43.10	0	0.00	43.30	1	2,414	0.04%
2022/04/11	1	43.00	0	0.00	42.15	1	2,691	0.04%
2022/04/07	1	44.55	0	0.00	44.20	1	2,673	0.04%
2022/04/06	1	45.90	0	0.00	46.25	1	2,677	0.04%
2022/04/01	1	45.95	0	0.00	46.20	1	2,681	0.04%
2022/03/31	3	47.02	0	0.00	47.00	3	2,665	0.11%
2022/03/30	1	48.00	0	0.00	48.00	1	2,660	0.04%
2022/03/29	1	51.20	2	50.05	48.70	-1	2,684	-0.04%
2022/03/28	0	0.00	1	50.00	49.65	-1	2,631	-0.04%
2022/03/25	6	49.55	6	48.58	49.00	0	2,538	0.00%
2022/03/23	1	45.50	2	46.20	46.00	-1	2,424	-0.04%
2022/03/22	0	0.00	2.1	44.93	45.00	-2.1	2,454	-0.09%
2022/03/21	0	0.00	3	43.33	43.40	-3	2,448	-0.12%
2022/03/17	1	41.65	3	41.32	42.00	-2	2,522	-0.08%
2022/03/16	0	0.00	2	39.98	39.10	-2	2,546	-0.08%
2022/03/15	1	39.10	0	0.00	39.10	1	2,590	0.04%
2022/03/14	2	40.95	0	0.00	41.25	2	2,643	0.08%
2022/03/11	2	40.90	0	0.00	40.80	2	2,692	0.07%
2022/03/10	0	0.00	6	42.28	42.10	-6	2,731	-0.22%
2022/03/08	1	41.35	0	0.00	41.25	1	2,815	0.04%
2022/03/07	2.1	44.50	0	0.00	44.40	2.1	2,808	0.08%
2022/03/02	0	0.00	10.1	46.00	46.55	-10.1	3,203	-0.32%
2022/02/25	10	45.50	0	0.00	45.20	10	3,402	0.29%
2022/02/24	0.1	45.05	0	0.00	45.00	0.1	3,787	0.00%
2022/02/23	0	0.00	3	47.58	47.65	-3	4,025	-0.07%
2022/02/22	1	46.30	0	0.00	46.05	1	4,607	0.02%
2022/02/21	1	47.70	0	0.00	47.90	1	4,868	0.02%
2022/02/18	0	0.00	2	47.45	47.80	-2	5,078	-0.04%
2022/02/17	2	47.95	1	47.65	47.95	1	5,476	0.02%
2022/02/15	0	0.00	5	47.50	46.85	-5	6,326	-0.08%
2022/02/14	1	46.35	22	46.73	46.50	-21	6,516	-0.32%
2022/02/11	0	0.00	1	48.05	48.15	-1	6,671	-0.01%
2022/02/10	0	0.00	3	47.50	47.75	-3	6,893	-0.04%
2022/02/09	2	47.13	1.1	47.13	47.15	0.9	7,135	0.01%
2022/02/08	0	0.00	3	45.95	47.00	-3	7,423	-0.04%
2022/02/07	0	0.00	0.1	43.60	44.80	-0.1	7,897	0.00%
2022/01/24	2	42.60	1	43.15	43.65	1	11,406	0.01%
2022/01/21	1	45.00	0	0.00	44.55	1	11,828	0.01%
2022/01/20	1	45.40	0	0.00	45.80	1	12,072	0.01%
2022/01/19	11	46.13	0	0.00	45.90	11	12,400	0.09%
2022/01/18	7	47.33	9	47.94	46.85	-2	13,387	-0.02%
2022/01/17	0	0.00	0.1	45.10	45.85	-0.1	13,782	0.00%
2022/01/14	8	44.69	0	0.00	44.65	8	13,868	0.06%
2022/01/13	2	45.73	0	0.00	45.65	2	14,067	0.01%
2022/01/12	2	46.70	3	46.42	46.65	-1	14,345	-0.01%
2022/01/11	4	46.08	1	47.20	46.00	3	14,429	0.02%
2022/01/10	1	46.60	1	47.35	47.35	0	14,508	0.00%
2022/01/07	5	46.94	6	47.73	47.55	-1	14,632	-0.01%
2022/01/06	5	48.79	1	49.00	48.95	4	14,697	0.03%
2022/01/05	5.1	48.75	2	48.60	48.70	3.1	14,821	0.02%
2022/01/04	6	50.40	0	0.00	50.30	6	14,886	0.04%
2022/01/03	12.1	50.77	0	0.00	50.70	12.1	15,083	0.08%
2021/12/30	0	0.00	2	51.50	51.50	-2	15,391	-0.01%
2021/12/29	0	0.00	11	51.81	52.20	-11	15,966	-0.07%
2021/12/28	2.1	50.86	0	0.00	50.90	2.1	16,526	0.01%
2021/12/24	0	0.00	5	52.60	52.10	-5	17,408	-0.03%
2021/12/23	3	52.93	8	52.86	52.40	-5	17,893	-0.03%
2021/12/22	8	52.40	4	52.35	52.10	4	18,630	0.02%
2021/12/21	3	51.57	2	51.25	51.50	1	19,193	0.01%
2021/12/20	3	50.80	0	0.00	51.00	3	19,724	0.02%
2021/12/17	5	51.02	3	50.80	50.90	2	21,168	0.01%
2021/12/16	1	51.80	2	52.50	52.70	-1	21,903	0.00%
2021/12/15	0	0.00	1.1	50.58	50.70	-1.1	22,217	0.00%
2021/12/14	9.1	50.68	0	0.00	50.10	9.1	22,782	0.04%
2021/12/13	1	51.90	0	0.00	51.70	1	22,811	0.00%
2021/12/10	4	51.45	0	0.00	51.30	4	22,949	0.02%
2021/12/09	12	52.24	3	52.50	52.00	9	23,079	0.04%
2021/12/08	4	52.70	6	53.25	53.40	-2	23,133	-0.01%
2021/12/07	1	53.00	0.1	53.80	52.50	0.9	23,252	0.00%
2021/12/06	1.1	53.48	3.2	53.39	53.10	-2.1	23,364	-0.01%
2021/12/03	2	53.95	1	53.60	53.50	1	23,465	0.00%
2021/12/02	8	54.46	4	55.30	53.60	4	23,706	0.02%
2021/12/01	3	54.50	0	0.00	55.10	3	23,928	0.01%
2021/11/30	3	54.43	6	54.93	55.30	-3	24,175	-0.01%
2021/11/29	18	52.48	4	53.28	53.60	14	24,657	0.06%
2021/11/26	14	54.40	5	54.86	53.80	9	24,870	0.04%
2021/11/25	36	56.86	33.3	56.49	56.20	2.7	24,760	0.01%
2021/11/24	7	56.43	1	56.30	56.80	6	24,759	0.02%
2021/11/23	31.2	58.22	41	56.80	56.40	-9.8	24,817	-0.04%
2021/11/22	24	60.88	14	59.98	59.60	10	24,868	0.04%
2021/11/19	19	61.31	31	61.03	60.20	-12	24,827	-0.05%
2021/11/18	30	59.92	19	60.01	59.30	11	24,589	0.04%
2021/11/17	3	59.40	3.1	59.25	58.60	-0.1	24,578	0.00%
2021/11/16	24.1	59.29	22	59.00	58.80	2.1	24,588	0.01%
2021/11/15	31.2	61.22	35	61.12	61.80	-3.8	24,414	-0.02%
2021/11/12	24	60.66	26.1	60.53	60.80	-2.1	24,365	-0.01%
2021/11/11	8	58.20	11	59.02	58.00	-3	24,273	-0.01%
2021/11/10	11	57.78	14	58.21	58.40	-3	24,343	-0.01%
2021/11/09	3	57.07	15	57.59	57.50	-12	24,389	-0.05%
2021/11/08	11.1	56.09	10	56.18	55.70	1.1	24,335	0.00%
2021/11/05	65	57.84	51	57.54	57.80	14	24,396	0.06%
2021/11/04	46	59.38	64	59.40	58.70	-18	24,348	-0.07%
2021/11/03	38	59.28	20	59.91	58.20	18	24,148	0.07%
2021/11/02	129	63.68	121	63.64	62.50	8	23,675	0.03%	大買/大賣/
2021/11/01	41	61.80	37	62.02	61.40	4	22,901	0.02%
2021/10/29	6	59.45	6	59.23	58.70	0	22,156	0.00%
2021/10/28	27	59.68	9	59.62	58.70	18	21,910	0.08%
2021/10/27	19	58.32	26.3	58.71	59.70	-7.3	21,861	-0.03%
2021/10/26	42	59.67	41	59.56	58.10	1	21,882	0.00%
2021/10/25	12	56.65	27	56.11	57.40	-15	21,025	-0.07%
2021/10/22	5	53.70	2	53.55	53.40	3	20,911	0.01%
2021/10/21	17	54.30	5	54.90	53.60	12	21,020	0.06%
2021/10/20	45	53.38	47	53.68	54.50	-2	20,992	-0.01%
2021/10/19	1	51.20	0	0.00	51.90	1	20,855	0.00%
2021/10/18	1	50.20	10	51.25	51.10	-9	20,912	-0.04%
2021/10/15	1	50.30	3.1	50.36	50.30	-2.1	20,953	-0.01%
2021/10/14	1	50.30	4.1	50.12	50.10	-3.1	21,068	-0.01%
2021/10/13	14.5	50.39	7	49.98	49.45	7.5	21,130	0.04%
2021/10/12	7	51.44	2	52.00	51.10	5	21,083	0.02%
2021/10/08	10	54.19	18	54.31	52.80	-8	21,045	-0.04%
2021/10/07	13	53.87	14.1	54.15	53.50	-1.1	20,967	-0.01%
2021/10/06	67.1	53.99	53	53.55	52.60	14.1	20,756	0.07%
2021/10/05	17	49.83	18.2	51.01	53.60	-1.2	20,332	-0.01%
2021/10/04	18.2	51.57	9	50.56	50.30	9.2	20,086	0.05%
2021/10/01	19	55.86	13	55.82	55.70	6	20,659	0.03%
2021/09/30	8	55.90	10	56.59	58.20	-2	21,402	-0.01%
2021/09/29	33.3	57.11	19	58.08	55.20	14.3	21,860	0.07%
2021/09/28	22	61.47	11	61.39	61.30	11	21,226	0.05%
2021/09/27	30	62.88	28	63.13	62.50	2	21,293	0.01%
2021/09/24	57	63.03	75	62.98	62.30	-18	21,791	-0.08%
2021/09/23	22	57.20	31	58.47	59.90	-9	20,982	-0.04%
2021/09/22	8	55.18	4	54.60	54.60	4	20,452	0.02%
2021/09/17	7	51.99	17.3	53.83	55.40	-10.3	20,469	-0.05%
2021/09/16	1	51.00	0	0.00	51.60	1	20,761	0.00%
2021/09/15	7.1	51.43	3	50.90	50.60	4.1	21,059	0.02%
2021/09/14	4	53.05	7	53.53	52.60	-3	20,981	-0.01%
2021/09/13	6	52.58	3	52.60	51.80	3	20,854	0.01%
2021/09/10	0	0.00	2.2	52.78	53.40	-2.2	20,861	-0.01%
2021/09/09	0	0.00	11	50.38	52.00	-11	20,816	-0.05%
2021/09/08	9	49.08	7	49.77	48.30	2	20,961	0.01%
2021/09/07	27.2	50.27	13	50.83	50.00	14.2	21,190	0.07%
2021/09/06	17	54.41	17	55.15	53.50	0	20,995	0.00%
2021/09/03	12	53.73	6	54.18	54.50	6	20,735	0.03%
2021/09/02	30	54.22	25.2	54.63	54.70	4.8	20,507	0.02%
2021/09/01	3	52.50	6	52.55	53.00	-3	20,116	-0.01%
2021/08/31	6	50.02	4	50.13	49.90	2	20,067	0.01%
2021/08/30	5	50.60	3	51.33	50.80	2	20,205	0.01%
2021/08/27	6	50.37	7	50.46	50.20	-1	20,149	0.00%
2021/08/26	7	51.79	4	52.28	51.60	3	20,011	0.01%
2021/08/25	9	49.91	5	49.80	49.75	4	19,622	0.02%
2021/08/24	20	49.75	17	49.23	49.25	3	19,477	0.02%
2021/08/23	20	48.51	17	48.63	48.90	3	19,178	0.02%
2021/08/20	6	45.73	6	46.21	46.30	0	19,008	0.00%
2021/08/19	14	47.60	11	47.55	46.25	3	18,794	0.02%
2021/08/18	21	45.58	20	45.16	47.30	1	18,633	0.01%
2021/08/17	13	48.02	15	47.17	45.00	-2	18,289	-0.01%
2021/08/16	6.8	48.46	7	47.36	50.00	-0.2	18,011	0.00%
2021/08/13	8	50.74	5	49.65	49.50	3	17,770	0.02%
2021/08/12	9	53.01	4	53.18	52.00	5	17,591	0.03%
2021/08/11	10.6	53.43	1	53.40	52.90	9.6	17,448	0.06%
2021/08/10	11	56.87	3	57.87	55.20	8	17,179	0.05%
2021/08/09	8	60.63	7	61.89	59.40	1	17,027	0.01%
2021/08/06	25	63.50	3	62.57	62.50	22	16,781	0.13%
2021/08/05	12	63.82	49	62.82	65.60	-37	16,313	-0.23%
2021/08/04	11	60.06	37	60.47	59.70	-26	15,609	-0.17%
2021/08/03	5	59.68	5	59.24	59.80	0	15,524	0.00%
2021/08/02	8	57.59	3	58.27	58.50	5	15,398	0.03%
2021/07/30	57	59.65	8	58.65	56.40	49	15,263	0.32%
2021/07/29	17	57.81	23	56.81	55.60	-6	14,977	-0.04%
2021/07/28	11	53.14	15	53.85	56.60	-4	14,856	-0.03%
2021/07/27	2	57.25	28	58.83	55.50	-26	14,571	-0.18%
2021/07/26	31	60.18	16	59.63	60.00	15	14,429	0.10%
2021/07/23	11	62.41	51	64.49	62.60	-40	14,302	-0.28%
2021/07/22	56	62.59	36	60.44	64.50	20	14,282	0.14%
2021/07/21	3	60.60	13	59.88	60.10	-10	14,157	-0.07%
2021/07/20	41	62.02	113	61.10	61.40	-72	14,092	-0.51%	大賣/
2021/07/19	108	58.28	15	58.71	59.20	93	13,972	0.67%	大買/
2021/07/16	9	52.44	1	52.90	53.90	8	13,968	0.06%
2021/07/15	6	51.77	6	52.47	51.80	0	13,998	0.00%
2021/07/14	6	46.48	7	48.79	50.70	-1	14,122	-0.01%
2021/07/13	6	51.83	3	52.53	50.00	3	14,137	0.02%
2021/07/12	10	51.43	21	52.25	53.30	-11	14,242	-0.08%
2021/07/09	28	51.98	43	51.94	51.60	-15	14,258	-0.11%
2021/07/08	154	52.25	91	51.71	53.00	63	14,281	0.44%	大買/
2021/07/07	15	51.59	11	52.16	53.00	4	13,412	0.03%
2021/07/06	63	50.31	73	48.86	48.25	-10	12,694	-0.08%
2021/07/05	0	0.00	2	48.05	48.05	-2	12,046	-0.02%
2021/07/02	33	40.34	60	42.86	43.70	-27	12,037	-0.22%
2021/07/01	75.1	42.10	63.1	41.80	39.75	12	11,642	0.10%
2021/06/30	10	39.83	28	38.48	40.30	-18	10,936	-0.16%
2021/06/29	5	36.57	5	36.82	36.65	0	10,814	0.00%
2021/06/28	12	35.60	25	36.67	36.95	-13	11,120	-0.12%
2021/06/25	51	35.99	42	36.45	35.35	9	11,036	0.08%
2021/06/24	9	33.62	217	33.01	34.70	-208	10,360	-2.01%	大賣/鉅額交易
2021/06/23	2	32.30	4	32.19	32.20	-2	10,318	-0.02%
2021/06/22	8	31.61	1	31.70	31.40	7	11,350	0.06%
2021/06/21	5	32.24	2	32.60	31.90	3	11,698	0.03%
2021/06/18	9	32.72	19	32.62	32.50	-10	11,948	-0.08%
2021/06/17	35	33.20	226	33.54	33.05	-191	12,088	-1.58%	大賣/鉅額交易
2021/06/16	15	32.48	23	32.68	32.95	-8	12,030	-0.07%
2021/06/15	103	30.22	7.1	30.66	31.00	95.9	11,905	0.81%	大買/
2021/06/11	1	29.00	0	0.00	29.15	1	12,219	0.01%
2021/06/10	3.1	29.72	0	0.00	29.30	3.1	13,563	0.02%
2021/06/09	5	30.50	4	30.65	29.95	1	14,443	0.01%
2021/06/08	20	30.91	5.1	30.84	30.50	14.9	15,627	0.10%
2021/06/07	7	29.95	33.1	30.84	31.45	-26.1	16,500	-0.16%
2021/06/04	4.2	28.43	2	28.43	28.60	2.2	16,790	0.01%
2021/06/03	1	29.30	0	0.00	29.35	1	16,808	0.01%
2021/06/02	13	30.47	2	30.45	29.70	11	16,821	0.07%
2021/06/01	6	29.65	0	0.00	30.00	6	16,797	0.04%
2021/05/31	2	29.30	0	0.00	29.05	2	16,755	0.01%
2021/05/28	6	29.68	16	29.85	29.75	-10	16,762	-0.06%
2021/05/27	2	28.20	2	28.60	28.40	0	16,806	0.00%
2021/05/26	4	29.05	2.1	29.49	28.40	1.9	16,963	0.01%
2021/05/25	3	28.83	1	28.70	28.50	2	17,061	0.01%
2021/05/21	0	0.00	0.1	27.10	27.30	-0.1	17,607	0.00%
2021/05/20	0.1	26.00	0	0.00	25.90	0.1	18,013	0.00%
2021/05/17	3	25.80	9	23.94	24.40	-6	18,327	-0.03%
2021/05/14	4	26.30	4	25.55	25.55	0	18,338	0.00%
2021/05/13	18	24.94	8	26.25	26.05	10	18,517	0.05%
2021/05/12	1	28.00	0	0.00	25.85	1	18,543	0.01%
2021/05/11	1.1	29.43	0	0.00	28.40	1.1	18,444	0.01%
2021/05/10	2	31.00	0	0.00	30.55	2	18,393	0.01%
2021/05/06	0	0.00	3	30.65	31.80	-3	18,274	-0.02%
2021/05/04	6	30.29	0	0.00	29.85	6	18,212	0.03%
2021/05/03	14	31.66	0	0.00	31.55	14	18,145	0.08%
2021/04/29	39	34.37	90	34.33	33.70	-51	18,101	-0.28%
2021/04/28	302	34.40	8	34.64	34.90	294	18,061	1.63%	大買/鉅額交易
2021/04/27	0	0.00	3	33.32	33.20	-3	17,984	-0.02%
2021/04/26	19	33.24	12.3	33.02	33.75	6.7	18,016	0.04%
2021/04/23	11	33.11	2	32.80	32.60	9	18,007	0.05%
2021/04/22	5	32.31	0	0.00	31.40	5	18,034	0.03%
2021/04/21	41	33.93	26	34.09	33.75	15	17,875	0.08%
2021/04/20	6	34.10	56	34.42	34.55	-50	17,801	-0.28%
2021/04/19	12	35.51	10	35.22	35.10	2	17,680	0.01%
2021/04/16	6	36.38	2	35.90	36.50	4	17,648	0.02%
2021/04/15	0	0.00	1	35.40	35.95	-1	18,360	-0.01%
2021/04/14	5	35.27	54	37.74	35.00	-49	18,236	-0.27%
2021/04/13	11	37.52	0	0.00	37.55	11	18,071	0.06%
2021/04/12	9	37.05	54	37.36	37.85	-45	17,918	-0.25%
2021/04/09	0	0.00	122	36.07	35.55	-122	17,788	-0.69%	大賣/鉅額交易
2021/04/08	9	34.30	7	34.35	34.25	2	17,546	0.01%
2021/04/07	39	34.34	5	34.64	34.15	34	17,445	0.19%
2021/04/06	214.2	33.69	55	33.82	34.00	159.2	17,242	0.92%	大買/鉅額交易
2021/04/01	53	32.59	11	32.50	31.85	42	16,969	0.25%
2021/03/31	16	30.54	5.1	31.81	32.35	10.9	16,570	0.07%
2021/03/30	2	29.25	23	29.82	29.60	-21	16,070	-0.13%
2021/03/29	1	28.60	19	28.89	28.70	-18	15,844	-0.11%
2021/03/26	79	28.95	109	28.40	28.50	-30	15,839	-0.19%	大賣/
2021/03/25	62	29.54	57	30.40	28.70	5	15,675	0.03%
2021/03/24	24	28.24	18	27.91	28.30	6	15,005	0.04%
2021/03/23	62	27.67	34	28.30	27.95	28	14,736	0.19%
2021/03/22	30	27.40	6.2	28.22	27.40	23.8	14,446	0.16%
2021/03/19	24	27.43	16.2	27.54	27.45	7.8	14,303	0.05%
2021/03/18	8	27.45	0	0.00	27.50	8	14,235	0.06%
2021/03/17	9	27.61	29	27.65	27.05	-20	14,060	-0.14%
2021/03/16	135	27.81	89	27.28	27.55	46	13,801	0.33%	大買/
2021/03/15	26	25.71	182	26.12	27.70	-156	12,662	-1.23%	大賣/鉅額交易
2021/03/12	278	24.79	175	24.94	25.20	103	11,851	0.87%	大買/大賣/鉅額交易
2021/03/11	76	22.65	94	23.79	24.35	-18	10,732	-0.17%
2021/03/10	3	21.92	24	21.84	22.15	-21	9,881	-0.21%
2021/03/09	2	20.10	0	0.00	20.15	2	9,815	0.02%
2021/03/08	40	20.32	0	0.00	20.10	40	9,993	0.40%
2021/03/05	12	19.95	0	0.00	20.00	12	10,311	0.12%
2021/03/04	21	20.21	0	0.00	20.10	21	10,780	0.19%
2021/03/03	2	20.70	0	0.00	20.70	2	11,550	0.02%
2021/03/02	2	20.73	3	21.25	21.00	-1	11,900	-0.01%
2021/02/26	8	20.76	5	21.05	21.20	3	11,992	0.03%
2021/02/25	1	20.85	5	21.15	20.60	-4	12,073	-0.03%
2021/02/24	2.2	21.55	170	22.30	21.50	-167.8	12,381	-1.36%	大賣/鉅額交易
2021/02/23	177	21.98	4	22.96	22.20	173	12,424	1.39%	大買/鉅額交易
2021/02/22	46	20.96	15.5	21.97	22.40	30.5	12,486	0.24%
2021/02/19	3	20.40	3	20.18	20.40	0	13,313	0.00%
2021/02/18	0	0.00	4	19.66	20.00	-4	13,953	-0.03%
2021/02/17	3	19.95	91	19.89	19.75	-88	14,011	-0.63%
2021/02/05	9	18.93	0	0.00	18.90	9	13,864	0.06%
2021/02/04	0	0.00	185	18.98	19.35	-185	13,918	-1.33%	大賣/鉅額交易
2021/02/03	0	0.00	5	18.60	18.25	-5	13,710	-0.04%
2021/01/29	0	0.00	9	17.23	17.05	-9	13,825	-0.07%
2021/01/26	4	17.53	0	0.00	17.60	4	14,321	0.03%
2021/01/25	1	17.90	1	18.20	18.15	0	14,324	0.00%
2021/01/21	1	17.20	0	0.00	17.25	1	14,341	0.01%
2021/01/20	6	17.23	0	0.00	17.20	6	14,370	0.04%
2021/01/19	1	18.30	47	18.71	18.20	-46	14,335	-0.32%
2021/01/18	2	17.58	26	17.37	17.70	-24	14,304	-0.17%
2021/01/15	2	18.03	0	0.00	18.35	2	14,286	0.01%
2021/01/14	0	0.00	36	18.90	18.80	-36	14,191	-0.25%
2021/01/13	3	19.00	13	19.37	18.90	-10	14,323	-0.07%
2021/01/12	27	18.88	7	19.00	18.95	20	14,686	0.14%
2021/01/11	1	19.80	0	0.00	19.95	1	14,627	0.01%
2021/01/08	18	21.01	57	20.91	19.75	-39	14,775	-0.26%
2021/01/07	0	0.00	2	19.85	19.75	-2	14,399	-0.01%
2021/01/06	20	19.60	0	0.00	19.45	20	14,759	0.14%
2021/01/05	1	20.05	2	19.75	19.65	-1	14,601	-0.01%
2021/01/04	11	20.21	28	20.47	20.10	-17	14,571	-0.12%
2020/12/31	5	19.00	0	0.00	19.40	5	14,458	0.03%
2020/12/30	2	19.30	0	0.00	19.25	2	14,625	0.01%
2020/12/29	23	19.25	0	0.00	19.10	23	14,869	0.15%
2020/12/28	5	19.55	0	0.00	19.60	5	14,801	0.03%
2020/12/25	3.5	19.84	6	19.91	19.90	-2.5	14,744	-0.02%
2020/12/24	0	0.00	10	19.70	19.40	-10	14,647	-0.07%
2020/12/23	0	0.00	20	19.44	19.15	-20	14,612	-0.14%
2020/12/22	37	20.35	39	20.29	19.30	-2	14,605	-0.01%
2020/12/21	8	20.02	0	0.00	20.00	8	14,484	0.06%
2020/12/18	4	19.98	5	20.46	20.35	-1	14,395	-0.01%
2020/12/17	5	19.25	43	19.50	19.45	-38	14,072	-0.27%
2020/12/16	1	19.00	17	19.07	18.90	-16	14,550	-0.11%
2020/12/15	53	18.56	14	18.76	18.85	39	14,743	0.26%
2020/12/14	2	18.90	3	19.43	19.65	-1	14,729	-0.01%
2020/12/10	4	18.60	5	18.45	18.70	-1	14,779	-0.01%
2020/12/09	22	19.52	1	20.50	19.20	21	14,863	0.14%
2020/12/08	11	19.75	0	0.00	19.65	11	14,653	0.08%
2020/12/07	9	19.98	6	19.50	19.55	3	14,558	0.02%
2020/12/04	21	20.55	11	20.38	19.90	10	14,340	0.07%
2020/12/03	30	21.30	22	21.16	20.75	8	14,097	0.06%
2020/12/02	9	19.74	7	20.00	20.10	2	13,914	0.01%
2020/12/01	35	20.12	9	20.26	20.00	26	13,852	0.19%
2020/11/30	12.1	19.68	39	19.90	19.75	-26.9	13,518	-0.20%
2020/11/27	28	18.84	10	18.84	18.90	18	13,076	0.14%
2020/11/26	6	17.66	30.1	18.04	18.55	-24.1	12,389	-0.19%
2020/11/25	3	16.80	3	17.48	16.90	0	12,112	0.00%
2020/11/24	18	16.97	2	17.13	17.00	16	11,888	0.13%
2020/11/23	65	17.41	70	17.44	17.25	-5	11,640	-0.04%
2020/11/20	12	16.28	1	16.40	16.20	11	11,157	0.10%
2020/11/19	24	16.67	8	16.67	16.75	16	10,942	0.15%
2020/11/18	156	15.77	150	16.25	16.70	6	10,397	0.06%	大買/大賣/
2020/11/17	19	15.70	36	15.65	15.65	-17	9,132	-0.19%
2020/11/16	10	14.20	31	14.13	14.30	-21	8,379	-0.25%
2020/11/13	35	13.65	0	0.00	13.75	35	8,241	0.42%
2020/11/12	26	13.31	90	13.67	13.55	-64	8,185	-0.78%
2020/11/11	21	13.20	1	13.15	13.05	20	8,008	0.25%
2020/11/10	0	0.00	1	13.35	13.30	-1	7,976	-0.01%
2020/11/09	0.4	13.35	0	0.00	13.25	0.4	7,930	0.00%
2020/11/06	23	13.29	1	13.15	13.15	22	7,886	0.28%
2020/11/03	1	13.75	1	14.10	13.75	0	7,450	0.00%
2020/10/30	32	13.19	6	13.30	13.10	26	7,170	0.36%
2020/10/29	2	13.30	0	0.00	13.35	2	7,138	0.03%
2020/10/28	110	13.65	2	14.05	13.50	108	7,084	1.52%	大買/鉅額交易
2020/10/27	46	13.75	0	0.00	13.70	46	7,000	0.66%
2020/10/26	64	13.77	0	0.00	13.80	64	6,958	0.92%
2020/10/22	1	13.50	2	13.65	13.60	-1	6,840	-0.01%
2020/10/21	53	13.91	179	14.02	13.85	-126	6,769	-1.86%	大賣/鉅額交易
2020/10/20	21	13.78	109	14.13	13.70	-88	6,592	-1.33%	大賣/
2020/10/19	0	0.00	250	13.31	13.30	-250	6,156	-4.06%	大賣/鉅額交易
2020/10/16	1	13.50	200	13.59	13.25	-199	6,093	-3.27%	大賣/鉅額交易
2020/10/15	294	13.47	14	13.69	14.05	280	5,942	4.71%	大買/鉅額交易
2020/10/14	153	12.86	11	12.89	12.85	142	5,396	2.63%	大買/鉅額交易
2020/10/13	0	0.00	3	12.10	11.80	-3	4,981	-0.06%
2020/10/12	3	12.05	0	0.00	11.95	3	4,926	0.06%
2020/10/08	0	0.00	3	12.47	12.40	-3	4,891	-0.06%
2020/10/07	18	12.07	241	12.20	12.10	-223	4,769	-4.68%	大賣/鉅額交易
2020/10/06	3	12.42	5	12.45	12.50	-2	4,555	-0.04%
2020/10/05	31	11.35	0	0.00	11.40	31	4,285	0.72%
2020/09/25	113	11.35	3	11.15	10.85	110	4,367	2.52%	大買/鉅額交易
2020/09/24	9	11.61	0	0.00	11.30	9	4,288	0.21%
2020/09/22	2	11.85	0	0.00	11.75	2	4,121	0.05%
2020/09/21	144	12.64	6	12.80	12.15	138	3,978	3.47%	大買/鉅額交易
2020/09/18	0	0.00	21	12.80	12.90	-21	3,344	-0.63%
2020/09/16	0	0.00	1	11.80	11.95	-1	2,916	-0.03%
2020/09/15	1	11.10	0	0.00	10.90	1	2,691	0.04%
2020/09/14	1	11.90	7	12.22	11.60	-6	2,568	-0.23%
2020/09/11	3	11.30	1	11.45	11.45	2	2,318	0.09%
2020/09/09	1	11.65	2	11.68	12.00	-1	2,231	-0.04%
2020/09/08	3	11.90	6	11.98	11.70	-3	2,188	-0.14%
2020/09/07	85	12.31	52	12.44	12.05	33	2,093	1.58%
2020/09/03	0	0.00	26	10.50	10.35	-26	1,659	-1.57%
2020/09/02	160	10.48	50	10.41	10.35	110	1,625	6.77%	大買/鉅額交易
2020/09/01	42	10.22	53	10.29	10.50	-11	1,566	-0.70%
2020/08/31	62	9.54	153	9.59	9.99	-91	1,440	-6.32%	大賣/
2020/08/28	0	0.00	13	9.10	9.11	-13	1,311	-0.99%
2020/08/20	0	0.00	5	9.10	8.34	-5	1,223	-0.41%
2020/08/11	1	9.05	5	9.12	8.85	-4	1,114	-0.36%
2020/08/10	4	9.17	0	0.00	9.14	4	1,065	0.38%
2020/08/06	0	0.00	15	9.00	8.79	-15	1,020	-1.47%
2020/07/27	0	0.00	8	8.42	8.42	-8	992	-0.81%
2020/07/22	0	0.00	20	8.84	8.96	-20	971	-2.06%
2020/07/20	0.1	8.95	0	0.00	8.72	0.1	820	0.01%
2020/07/17	20	9.21	0	0.00	8.88	20	808	2.47%
2020/07/16	2	9.11	2	9.10	9.15	0	796	0.00%
2020/07/15	0	0.00	33	9.25	9.01	-33	788	-4.18%
2020/07/14	8	9.42	44	9.48	9.33	-36	751	-4.79%
2020/07/13	14	9.22	17	9.44	9.80	-3	702	-0.43%
2020/07/10	3	8.90	0	0.00	8.98	3	667	0.45%
2020/07/09	53	9.15	0	0.00	9.22	53	634	8.35%
2020/07/08	40	8.51	0	0.00	8.60	40	526	7.60%
2020/04/22	0	0.00	3	6.86	6.94	-3	512	-0.58%
2020/03/25	0	0.00	1	5.74	5.78	-1	871	-0.11%
2020/03/24	1	5.41	0	0.00	5.50	1	869	0.11%
2020/03/13	7	5.86	0	0.00	5.98	7	866	0.81%
2020/03/04	15	7.58	0	0.00	7.59	15	807	1.86%
2020/03/02	25	7.47	0	0.00	7.54	25	810	3.09%
2020/02/25	15	7.94	0	0.00	7.99	15	794	1.89%
2020/02/24	13	8.08	0	0.00	8.09	13	793	1.64%
2020/02/21	5	8.11	0	0.00	8.13	5	793	0.63%
2020/02/20	4	8.12	0	0.00	8.13	4	794	0.50%
2020/02/14	26	8.16	0	0.00	8.22	26	787	3.30%
2020/02/13	46	8.15	0	0.00	8.10	46	782	5.88%
2020/02/12	76	7.95	0	0.00	7.97	76	770	9.87%
2020/02/11	34	7.94	0	0.00	7.94	34	769	4.42%
2019/12/30	0	0.00	1	9.21	9.05	-1	720	-0.14%
2019/12/27	0	9.29	0	0.00	9.29	0	699	0.00%
2019/12/26	2	9.36	0	0.00	9.53	2	624	0.32%
2019/12/25	1	9.52	0	0.00	9.27	1	575	0.17%
2019/12/24	0	0.00	8	8.98	9.22	-8	513	-1.56%
2019/12/20	0	0.00	2	8.69	8.73	-2	368	-0.54%
2019/12/19	10	8.43	0	0.00	8.44	10	344	2.90%
2019/12/18	0	0.00	10	8.39	8.44	-10	347	-2.88%
2019/12/09	0	0.00	7	8.23	8.17	-7	317	-2.20%
2019/12/05	0	0.00	10	8.08	8.10	-10	312	-3.20%
2019/12/04	0	0.00	10	8.10	8.08	-10	312	-3.20%
2019/12/03	0	0.00	2	8.02	8.08	-2	314	-0.64%
2019/11/19	0	0.00	2	8.05	8.02	-2	334	-0.60%
2019/11/18	0	0.00	3	8.02	7.99	-3	334	-0.90%
2019/11/11	0	0.00	5	8.00	8.00	-5	338	-1.48%
2019/11/08	0	0.00	3	8.09	8.04	-3	339	-0.88%
2019/11/07	0	0.00	7	8.11	8.10	-7	336	-2.09%
2019/11/06	0	0.00	10	8.14	8.15	-10	333	-2.99%
2019/11/05	0	0.00	10	8.20	8.19	-10	331	-3.01%
2019/11/04	0	0.00	10	8.23	8.19	-10	332	-3.00%
2019/11/01	0	0.00	10	8.21	8.25	-10	331	-3.02%
2019/09/25	0.2	8.44	0	0.00	8.44	0.2	315	0.06%
2019/09/04	2	8.31	0	0.00	8.32	2	277	0.72%
2019/09/03	4	8.31	0	0.00	8.28	4	275	1.45%
2019/08/14	0	0.00	3	8.05	8.00	-3	234	-1.28%
2019/08/06	2	7.91	0	0.00	8.03	2	233	0.86%
2019/08/05	0	0.00	5	8.15	8.08	-5	235	-2.12%
2019/08/02	1	8.20	0	0.00	8.24	1	236	0.42%
2019/07/30	1	8.37	0	0.00	8.34	1	241	0.41%
2019/07/29	0	0.00	0.3	8.45	8.43	-0.3	246	-0.12%
2019/07/22	0	0.00	2	8.72	8.60	-2	243	-0.82%
2019/07/19	0	0.00	2	8.30	8.30	-2	214	-0.93%
2019/07/12	1	8.19	0	0.00	8.19	1	218	0.46%
2019/05/14	1	8.27	0	0.00	8.35	1	537	0.19%
2019/04/09	0.3	9.27	0	0.00	9.27	0.3	450	0.06%
2019/03/15	0	0.00	11	9.41	9.42	-11	435	-2.52%
2019/03/07	0.3	9.30	0	0.00	9.30	0.3	698	0.05%
2018/12/04	1	10.65	1	10.60	10.55	0	874	0.00%
2018/11/06	0.2	9.00	0	0.00	9.03	0.2	1,085	0.02%
2018/11/02	0.2	9.14	0	0.00	9.14	0.2	1,111	0.02%
2018/10/29	0.1	8.33	0	0.00	8.23	0.1	1,134	0.01%
2018/10/01	0	0.00	1	10.70	10.75	-1	2,360	-0.04%
2018/09/05	0	0.00	1	12.20	12.00	-1	7,043	-0.01%
2018/08/31	0	0.00	5	12.65	12.50	-5	7,154	-0.07%
2018/08/30	0	0.00	11	12.43	12.50	-11	7,214	-0.15%
2018/08/29	15	12.50	10	12.70	12.50	5	7,424	0.07%
2018/08/28	4	11.89	0	0.00	12.00	4	7,414	0.05%
2018/08/27	8	11.83	0	0.00	11.80	8	7,521	0.11%
2018/08/10	1	11.90	0	0.00	11.85	1	8,134	0.01%
2018/08/09	5	12.10	0	0.00	12.05	5	8,126	0.06%
2018/08/07	0	0.00	2	12.00	12.20	-2	8,106	-0.02%
2018/08/03	0	0.00	1	12.60	12.50	-1	8,051	-0.01%
2018/08/02	11	12.50	10	12.90	12.45	1	8,037	0.01%
2018/07/31	10	12.65	0	0.00	12.65	10	7,994	0.13%
2018/07/27	0	0.00	20	13.08	13.20	-20	7,931	-0.25%
2018/07/25	5	13.00	0	0.00	12.90	5	7,778	0.06%
2018/07/24	0	0.00	11	13.08	13.30	-11	7,702	-0.14%
2018/07/23	0	0.00	1	12.50	12.40	-1	7,627	-0.01%
2018/07/20	12	12.53	0	0.00	12.50	12	7,605	0.16%
2018/07/18	3	13.23	0	0.00	12.85	3	7,534	0.04%
2018/07/17	4	13.83	0	0.00	13.45	4	7,463	0.05%
2018/07/13	5	14.75	7	14.59	14.55	-2	7,341	-0.03%
2018/07/12	1	14.10	0	0.00	14.25	1	7,152	0.01%
2018/07/11	11	14.03	2	14.30	13.80	9	7,075	0.13%
2018/07/09	5	14.65	5	14.80	14.35	0	6,920	0.00%
2018/07/06	13	14.19	6	13.83	14.50	7	6,700	0.10%
2018/07/05	9	14.98	15	15.28	14.25	-6	6,448	-0.09%
2018/07/04	28	15.74	19	15.72	15.80	9	6,188	0.15%
2018/07/03	29	15.14	47	15.34	15.60	-18	5,462	-0.33%
2018/07/02	0	0.00	8	13.66	14.20	-8	4,598	-0.17%
2018/06/29	2	14.25	2	14.50	13.85	0	4,495	0.00%
2018/06/28	39	15.54	37	14.94	14.10	2	4,267	0.05%
2018/06/27	28	14.57	52	14.51	14.90	-24	3,766	-0.64%
2018/06/26	83	13.92	64	13.92	14.70	19	3,250	0.58%
2018/06/25	7	12.99	9	13.39	13.50	-2	2,728	-0.07%
2018/06/22	0	0.00	16	12.42	12.30	-16	2,403	-0.67%
2018/06/20	0	0.00	2	12.20	11.95	-2	2,185	-0.09%
2018/06/19	3	12.47	4	12.38	12.15	-1	2,146	-0.05%
2018/06/14	0	0.00	5	12.60	12.00	-5	2,037	-0.25%
2018/06/13	0	0.00	7	12.30	12.05	-7	1,961	-0.36%
2018/06/11	7	12.06	5	12.30	12.40	2	1,928	0.10%
2018/06/07	1	12.70	0	0.00	12.75	1	1,821	0.05%
2018/06/06	21	13.27	2	13.30	13.30	19	1,737	1.09%
2018/06/05	6	12.80	0	0.00	12.70	6	1,502	0.40%
2018/06/04	2	13.00	4	12.79	12.80	-2	1,380	-0.14%
2018/06/01	6	13.48	3	13.58	13.40	3	1,285	0.23%
2018/05/31	1	11.80	11	12.50	12.55	-10	949	-1.05%
2018/05/30	3	11.30	7	11.44	11.45	-4	692	-0.58%
2018/05/17	2	9.92	0	0.00	9.85	2	483	0.41%
2018/04/24	2	9.20	0	0.00	9.19	2	874	0.23%
2018/04/02	1	10.15	0	0.00	10.20	1	1,287	0.08%
2018/03/22	1	10.60	9	10.75	10.45	-8	1,321	-0.61%
2018/03/19	0	0.00	9	10.80	10.80	-9	1,347	-0.67%
2018/02/27	0	0.00	9	10.80	10.75	-9	1,754	-0.51%
2018/02/23	0	0.00	1	10.75	10.70	-1	1,802	-0.06%
2018/02/12	1	10.35	0	0.00	10.40	1	1,884	0.05%
2018/02/06	8	10.34	45	10.83	10.20	-37	1,895	-1.95%
2018/02/05	17	11.10	10	11.15	11.15	7	1,891	0.37%
2018/02/02	10	11.55	29	11.45	11.40	-19	1,896	-1.00%
2018/02/01	0	0.00	23	11.46	11.45	-23	1,930	-1.19%
2018/01/31	14	11.60	8	11.45	11.35	6	1,962	0.31%
2018/01/29	0	0.00	2	12.00	11.90	-2	2,020	-0.10%
2018/01/26	40	12.16	0	0.00	12.05	40	2,017	1.98%
2018/01/25	20	12.11	0	0.00	12.00	20	2,013	0.99%
2018/01/24	3	11.95	0	0.00	12.00	3	2,011	0.15%
2018/01/23	3	12.25	0	0.00	12.30	3	1,986	0.15%
2018/01/22	0	0.00	18	12.05	12.00	-18	1,925	-0.93%
2018/01/19	7	11.58	12	11.55	11.60	-5	1,909	-0.26%
2018/01/18	5	11.73	2	11.75	11.65	3	1,907	0.16%
2018/01/17	2	11.70	0	0.00	11.60	2	1,911	0.10%
2018/01/16	10	11.75	2	11.70	11.70	8	1,943	0.41%
2018/01/15	2	11.85	0	0.00	11.75	2	2,011	0.10%
2018/01/12	0	0.00	1	11.35	11.35	-1	1,957	-0.05%
2018/01/08	10	11.50	0	0.00	11.35	10	1,966	0.51%
2018/01/05	1	12.35	2	12.20	11.65	-1	1,945	-0.05%
2018/01/04	0	0.00	1	11.45	11.35	-1	1,839	-0.05%
2018/01/02	0	0.00	2	10.90	10.85	-2	1,786	-0.11%