一詮 (2486)-日盛-高雄券商分點個股進出

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
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
17,739張
產業
上市光電類股
459人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	17	28.70	2	29.18	28.60	15	4,686	0.32%
2023/04/06	5	28.55	11	28.59	29.05	-6	4,650	-0.13%
2023/03/31	9	28.27	3	28.52	28.35	6	4,604	0.13%
2023/03/30	3	28.25	0	0.00	28.30	3	4,605	0.07%
2023/03/29	1	28.70	2	28.55	27.80	-1	4,613	-0.02%
2023/03/27	16	28.99	2	28.45	27.70	14	4,648	0.30%
2023/03/24	1	28.70	1	29.05	28.90	0	4,615	0.00%
2023/03/23	6	28.89	5	29.02	29.05	1	4,729	0.02%
2023/03/22	5	28.87	3	28.90	28.75	2	4,862	0.04%
2023/03/21	1	28.75	2	28.25	28.05	-1	4,762	-0.02%
2023/03/20	1	28.25	0	0.00	28.20	1	4,747	0.02%
2023/03/17	1	28.20	0	0.00	27.90	1	4,774	0.02%
2023/03/16	5	27.95	8	28.04	28.05	-3	4,795	-0.06%
2023/03/15	5	29.02	28	28.80	27.90	-23	4,880	-0.47%
2023/03/14	23	27.68	8	27.72	28.10	15	4,904	0.31%
2023/03/13	8	26.30	6	27.09	26.90	2	5,145	0.04%
2023/03/10	2	26.75	5	26.88	27.30	-3	5,340	-0.06%
2023/03/09	21	29.14	48	29.07	28.10	-27	5,263	-0.51%
2023/03/08	33	26.60	21	26.88	28.40	12	4,756	0.25%
2023/03/07	33	26.60	28	26.71	25.85	5	4,656	0.11%
2023/03/06	1	25.65	48	24.82	25.75	-47	4,875	-0.96%
2023/03/03	3	23.53	23	23.70	23.45	-20	4,815	-0.42%
2023/03/02	1	23.40	54	23.67	23.70	-53	4,890	-1.08%
2023/03/01	4	23.23	23	23.35	23.25	-19	4,915	-0.39%
2023/02/24	62	23.55	68	23.48	23.45	-6	4,928	-0.12%
2023/02/23	0	23.90	48	23.86	23.95	-48	4,968	-0.97%
2023/02/22	35	23.35	29	23.59	23.60	6	4,998	0.12%
2023/02/21	88	23.92	1	24.00	23.85	87	4,995	1.74%
2023/02/20	25	24.00	37	24.25	24.30	-12	4,979	-0.24%
2023/02/17	36	23.65	43	23.65	23.75	-7	4,948	-0.14%
2023/02/16	81	23.53	16	23.53	23.50	65	4,936	1.32%
2023/02/15	12	23.70	2	23.88	23.55	10	4,930	0.20%
2023/02/14	6	23.54	82	23.77	24.10	-76	4,843	-1.57%
2023/02/13	17	22.41	20	22.59	22.40	-3	4,740	-0.06%
2023/02/10	21	22.91	28	22.95	22.60	-7	4,739	-0.15%
2023/02/09	13	23.25	0	0.00	23.30	13	4,721	0.28%
2023/02/08	49	23.40	0	0.00	23.30	49	4,711	1.04%
2023/02/07	0	0.00	44	23.51	23.55	-44	4,701	-0.94%
2023/02/06	56	23.51	45	23.36	23.25	11	4,693	0.23%
2023/02/03	7	23.59	13	23.87	23.70	-6	4,662	-0.13%
2023/02/02	1	23.40	53	23.74	23.75	-52	4,629	-1.12%
2023/02/01	37	23.00	17	23.32	23.20	20	4,576	0.44%
2023/01/31	10	22.26	42	22.83	23.05	-32	4,529	-0.71%
2023/01/30	2	21.68	44	21.84	22.05	-42	4,495	-0.93%
2023/01/17	30	21.46	1	21.45	21.35	29	4,484	0.65%
2023/01/16	40	21.59	2	21.83	21.50	38	4,491	0.85%
2023/01/13	49	21.82	3	22.25	21.70	46	4,496	1.02%
2023/01/12	66	22.50	7	22.31	21.85	59	4,489	1.31%
2023/01/11	11	22.84	6	23.33	22.70	5	4,462	0.11%
2023/01/10	9	22.93	1	23.10	23.15	8	4,452	0.18%
2023/01/09	0	0.00	12	22.99	23.15	-12	4,439	-0.27%
2023/01/06	3	22.50	33	22.54	22.55	-30	4,388	-0.68%
2023/01/05	37	22.42	53	22.29	22.25	-16	4,403	-0.36%
2023/01/04	0	0.00	25	22.32	22.30	-25	4,389	-0.57%
2023/01/03	4	22.04	23	22.07	22.10	-19	4,385	-0.43%
2022/12/30	6	21.63	14	21.80	21.70	-8	4,373	-0.18%
2022/12/29	10	21.48	25	21.67	21.60	-15	4,371	-0.34%
2022/12/28	5	22.00	21	22.15	21.80	-16	4,370	-0.37%
2022/12/27	0	0.00	40	22.39	22.35	-40	4,356	-0.92%
2022/12/26	13	21.76	55	21.98	21.95	-42	4,335	-0.97%
2022/12/23	13	21.31	5	21.52	21.55	8	4,329	0.18%
2022/12/22	55	21.71	25	21.82	21.60	30	4,332	0.69%
2022/12/21	9	21.49	41	21.59	21.50	-32	4,337	-0.74%
2022/12/20	57	22.10	9	22.77	21.45	48	4,334	1.11%
2022/12/19	72	22.73	0	0.00	22.45	72	4,302	1.67%
2022/12/16	79	23.26	3	23.58	23.00	76	4,272	1.78%
2022/12/15	35	24.12	62	24.48	24.05	-27	4,229	-0.64%
2022/12/14	4	23.01	67	23.85	24.40	-63	4,023	-1.57%
2022/12/13	7	22.40	15	22.48	22.20	-8	3,794	-0.21%
2022/12/12	109	22.40	2	22.35	22.25	107	3,771	2.84%	大買/鉅額交易
2022/12/09	56	23.58	13	23.40	23.25	43	3,713	1.16%
2022/12/08	16	23.45	31	23.83	23.70	-15	3,641	-0.41%
2022/12/07	33	23.92	2	23.60	23.45	31	3,550	0.87%
2022/12/06	4	26.09	23	25.79	25.55	-19	3,347	-0.57%
2022/12/05	7	25.54	18	25.16	25.80	-11	3,106	-0.35%
2022/12/02	30	23.11	53	23.36	24.10	-23	2,790	-0.82%
2022/12/01	26	22.38	3	22.70	22.35	23	2,547	0.90%
2022/11/30	13	22.27	2	22.55	22.35	11	2,519	0.44%
2022/11/29	26	22.37	11	22.35	22.65	15	2,491	0.60%
2022/11/28	15	22.43	24	22.63	22.85	-9	2,309	-0.39%
2022/11/25	0	0.00	66	20.74	21.05	-66	1,729	-3.82%
2022/11/24	10	19.01	85	19.15	19.15	-75	1,585	-4.73%
2022/11/23	24	18.48	35	18.93	18.30	-11	1,498	-0.73%
2022/11/22	58	18.55	3	18.40	18.15	55	1,474	3.73%
2022/11/21	81	19.11	8	19.54	18.80	73	1,461	5.00%
2022/11/18	26	19.16	15	19.44	19.90	11	1,412	0.78%
2022/11/17	15	19.21	4	19.36	19.25	11	1,372	0.80%
2022/11/16	8	19.00	19	19.08	19.00	-11	1,360	-0.81%
2022/11/15	8	18.88	1	19.25	19.00	7	1,353	0.52%
2022/11/14	0	0.00	15	18.76	18.80	-15	1,344	-1.12%
2022/11/11	19	18.28	0	0.00	18.20	19	1,342	1.42%
2022/11/10	12	18.78	1	18.85	18.35	11	1,327	0.83%
2022/11/09	4	18.11	12	18.32	18.60	-8	1,307	-0.61%
2022/11/08	12	17.81	0	0.00	17.60	12	1,353	0.89%
2022/11/01	0	0.00	4	17.00	17.20	-4	1,430	-0.28%
2022/10/31	1	16.55	21	16.80	16.75	-20	1,441	-1.39%
2022/10/28	23	16.51	0	0.00	16.35	23	1,455	1.58%
2022/10/27	3	16.85	14	16.81	16.80	-11	1,468	-0.75%
2022/10/26	11	16.49	1	16.50	16.35	10	1,482	0.67%
2022/10/25	3	16.77	0	0.00	16.60	3	1,495	0.20%
2022/10/24	0	0.00	14	17.27	16.95	-14	1,498	-0.93%
2022/10/21	14	16.45	0	0.00	16.25	14	1,489	0.94%
2022/10/18	1	17.10	3	17.25	17.00	-2	1,475	-0.14%
2022/10/17	0	0.00	1	16.90	17.25	-1	1,475	-0.07%
2022/10/14	1	16.80	31	17.19	17.00	-30	1,473	-2.04%
2022/10/13	33	17.06	0	0.00	16.25	33	1,465	2.25%
2022/10/04	0	0.00	6	19.22	19.25	-6	1,461	-0.41%
2022/10/03	2	18.18	11	18.67	18.85	-9	1,456	-0.62%
2022/09/30	11	17.70	34	18.03	18.50	-23	1,466	-1.57%
2022/09/29	32	18.39	14	18.76	18.20	18	1,473	1.22%
2022/09/28	21	18.41	1	18.10	18.10	20	1,471	1.36%
2022/09/26	0	0.00	179	19.14	18.85	-179	1,475	-12.13%	大賣/鉅額交易
2022/09/23	59	20.41	119	20.38	20.35	-60	1,501	-4.00%	大賣/
2022/09/22	62	20.47	49	20.38	20.30	13	1,511	0.86%
2022/09/21	89	20.61	121	20.56	20.75	-32	1,496	-2.14%	大賣/
2022/09/20	20	21.36	29	21.20	21.15	-9	1,490	-0.60%
2022/09/19	77	21.35	3	21.47	21.15	74	1,499	4.93%
2022/09/16	105	21.92	0	0.00	21.70	105	1,496	7.02%	大買/鉅額交易
2022/09/15	35	22.25	50	22.34	22.20	-15	1,510	-0.99%
2022/09/14	0	0.00	50	22.15	22.45	-50	1,524	-3.28%
2022/09/13	16	22.29	66	22.51	22.35	-50	1,543	-3.24%
2022/09/12	45	21.99	15	22.51	22.50	30	1,566	1.91%
2022/09/08	45	21.75	87	22.05	21.70	-42	1,564	-2.69%
2022/09/07	72	21.42	17	21.50	21.00	55	1,518	3.62%
2022/09/06	41	22.30	98	22.47	22.00	-57	1,492	-3.82%
2022/09/05	47	22.41	0	0.00	21.95	47	1,447	3.25%
2022/09/02	1	24.15	20	24.36	24.00	-19	1,401	-1.36%
2022/09/01	48	24.32	0	0.00	24.15	48	1,395	3.44%
2022/08/31	9	24.49	29	24.67	24.80	-20	1,379	-1.45%
2022/08/30	24	24.73	1	24.85	24.70	23	1,371	1.68%
2022/08/29	51	24.61	0	0.00	24.60	51	1,365	3.74%
2022/08/26	15	25.70	59	25.98	25.60	-44	1,351	-3.26%
2022/08/25	5	25.51	1	25.65	25.50	4	1,352	0.30%
2022/08/24	47	25.27	1	25.80	25.15	46	1,359	3.38%
2022/08/23	25	25.50	1	25.75	25.40	24	1,359	1.77%
2022/08/22	23	26.14	2	26.50	25.95	21	1,362	1.54%
2022/08/19	29	26.66	2	26.90	26.55	27	1,359	1.99%
2022/08/18	19	26.38	17	26.78	26.80	2	1,366	0.15%
2022/08/17	21	26.58	5	26.73	26.55	16	1,402	1.14%
2022/08/16	2	26.93	2	27.15	26.80	0	1,479	0.00%
2022/08/15	1	26.05	6	27.08	27.10	-5	1,460	-0.34%
2022/08/12	6	25.55	3	26.02	25.95	3	1,390	0.22%
2022/08/11	3	25.13	1	25.35	25.25	2	1,317	0.15%
2022/08/10	0	0.00	1	25.30	25.15	-1	1,319	-0.08%
2022/08/09	1	25.00	0	0.00	25.05	1	1,330	0.08%
2022/08/08	6	24.87	0	0.00	24.90	6	1,343	0.45%
2022/08/05	0	0.00	1	25.60	25.40	-1	1,353	-0.07%
2022/08/04	0	0.00	2	24.35	24.90	-2	1,357	-0.15%
2022/08/03	0	0.00	2	25.20	25.15	-2	1,354	-0.15%
2022/08/02	3	25.35	0	0.00	25.50	3	1,365	0.22%
2022/08/01	1	26.65	1	26.20	26.30	0	1,382	0.00%
2022/07/27	4	27.06	0	0.00	27.40	4	1,392	0.29%
2022/07/26	1	27.10	0	0.00	26.90	1	1,398	0.07%
2022/07/25	1	28.00	0	0.00	27.80	1	1,405	0.07%
2022/07/22	3	28.33	0	0.00	28.20	3	1,428	0.21%
2022/07/21	3	28.25	1	28.50	28.70	2	1,471	0.14%
2022/07/19	0	0.00	2	27.65	27.75	-2	1,500	-0.13%
2022/07/18	2	27.15	5	27.30	27.60	-3	1,537	-0.20%
2022/07/15	1	26.55	1	26.90	26.95	0	1,545	0.00%
2022/07/14	0	0.00	1	26.35	26.55	-1	1,550	-0.06%
2022/07/11	6	26.13	1	26.45	26.30	5	1,542	0.32%
2022/07/08	0	0.00	3	26.52	26.10	-3	1,546	-0.19%
2022/07/07	3	26.15	3	25.97	26.00	0	1,544	0.00%
2022/07/06	2	26.20	0	0.00	25.25	2	1,551	0.13%
2022/07/05	1	25.65	1	27.30	26.75	0	1,585	0.00%
2022/07/04	0	0.00	1	26.40	26.35	-1	1,581	-0.06%
2022/07/01	1	27.20	1	28.50	25.30	0	1,579	0.00%
2022/06/30	11	28.23	10	28.05	28.00	1	1,543	0.06%
2022/06/29	3	29.78	0	0.00	29.90	3	1,552	0.19%
2022/06/27	0	0.00	1	31.55	31.40	-1	1,622	-0.06%
2022/06/23	0	0.00	1	30.30	29.60	-1	1,822	-0.05%
2022/06/22	1	31.00	0	0.00	29.80	1	1,948	0.05%
2022/06/16	1	33.90	1	34.70	32.90	0	1,942	0.00%
2022/06/15	0	0.00	2	35.08	34.60	-2	1,936	-0.10%
2022/06/13	3	35.45	0	0.00	35.40	3	1,997	0.15%
2022/06/10	1	37.15	0	0.00	37.05	1	2,023	0.05%
2022/06/07	1	37.45	0	0.00	37.55	1	2,082	0.05%
2022/06/06	0	0.00	2	37.30	37.55	-2	2,118	-0.09%
2022/06/02	1	37.60	0	0.00	37.50	1	2,181	0.05%
2022/06/01	1	38.85	0	0.00	38.60	1	2,200	0.05%
2022/05/30	2	38.65	1	38.50	38.60	1	2,208	0.05%
2022/05/27	1	37.80	0	0.00	37.95	1	2,206	0.05%
2022/05/26	1	37.65	0	0.00	37.45	1	2,213	0.05%
2022/05/24	6	38.60	11	37.76	37.70	-5	2,219	-0.23%
2022/05/23	0	0.00	5	37.07	36.85	-5	2,153	-0.23%
2022/05/20	0	0.00	7	36.84	36.80	-7	2,182	-0.32%
2022/05/18	1	36.75	1	36.85	36.70	0	2,208	0.00%
2022/05/17	0	0.00	2	36.65	36.85	-2	2,225	-0.09%
2022/05/16	0	0.00	1	35.35	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	1	34.30	34.45	-1	2,235	-0.04%
2022/05/12	1	34.35	0	0.00	33.30	1	2,243	0.04%
2022/05/10	1	35.35	1	35.50	35.75	0	2,275	0.00%
2022/05/09	0	0.00	2	35.55	34.85	-2	2,276	-0.09%
2022/05/05	1	37.70	3	38.00	38.15	-2	2,281	-0.09%
2022/05/03	0	0.00	1	36.90	37.25	-1	2,303	-0.04%
2022/04/29	0	0.00	3	38.05	37.55	-3	2,330	-0.13%
2022/04/28	1	37.20	0	0.00	37.05	1	2,339	0.04%
2022/04/27	3	37.03	0	0.00	37.15	3	2,331	0.13%
2022/04/25	0	0.00	2	39.83	39.45	-2	2,413	-0.08%
2022/04/22	2	41.90	1	41.55	41.65	1	2,406	0.04%
2022/04/21	1	43.50	0	0.00	43.30	1	2,414	0.04%
2022/04/20	5	42.26	0	0.00	42.10	5	2,427	0.21%
2022/04/19	6	41.98	0	0.00	42.05	6	2,454	0.24%
2022/04/18	0	0.00	2	41.20	41.40	-2	2,477	-0.08%
2022/04/14	0	0.00	2	42.78	43.10	-2	2,561	-0.08%
2022/04/12	2	41.65	0	0.00	41.65	2	2,692	0.07%
2022/04/11	2	42.40	2	44.78	42.15	0	2,691	0.00%
2022/04/08	1	45.00	0	0.00	44.75	1	2,665	0.04%
2022/04/07	2	44.60	0	0.00	44.20	2	2,673	0.07%
2022/04/06	2	45.93	1	46.70	46.25	1	2,677	0.04%
2022/04/01	9	46.01	0	0.00	46.20	9	2,681	0.34%
2022/03/31	1	47.30	0	0.00	47.00	1	2,665	0.04%
2022/03/30	7	48.34	4	48.34	48.00	3	2,660	0.11%
2022/03/29	2	48.85	1	49.25	48.70	1	2,684	0.04%
2022/03/28	4	49.39	0	0.00	49.65	4	2,631	0.15%
2022/03/25	0	0.00	20	49.67	49.00	-20	2,538	-0.79%
2022/03/23	2	45.70	0	0.00	46.00	2	2,424	0.08%
2022/03/21	0	0.00	6	42.92	43.40	-6	2,448	-0.24%
2022/03/17	1	40.25	1	41.15	42.00	0	2,522	0.00%
2022/03/14	0	0.00	8	40.90	41.25	-8	2,643	-0.30%
2022/03/10	5	42.40	0	0.00	42.10	5	2,731	0.18%
2022/03/09	20	41.38	21	41.49	41.75	-1	2,777	-0.04%
2022/03/08	15	41.92	0	0.00	41.25	15	2,815	0.53%
2022/03/07	0	45.00	0	0.00	44.40	0	2,808	0.00%
2022/03/04	1	46.60	0	0.00	46.15	1	2,884	0.03%
2022/03/03	0	0.00	11	47.32	46.70	-11	3,026	-0.36%
2022/03/01	0	0.00	1	46.15	46.40	-1	3,294	-0.03%
2022/02/25	1	45.25	1	45.45	45.20	0	3,402	0.00%
2022/02/24	1	45.70	1	47.40	45.00	0	3,787	0.00%
2022/02/23	0	0.00	1	47.65	47.65	-1	4,025	-0.02%
2022/02/22	1	46.50	0	0.00	46.05	1	4,607	0.02%
2022/02/17	1	47.65	1	47.90	47.95	0	5,476	0.00%
2022/02/16	1	47.90	0	0.00	47.90	1	5,920	0.02%
2022/02/15	3	47.60	0	0.00	46.85	3	6,326	0.05%
2022/02/14	0	0.00	1	46.90	46.50	-1	6,516	-0.02%
2022/02/11	1	48.13	1	47.20	48.15	0	6,671	0.00%
2022/02/10	1	47.55	0	0.00	47.75	1	6,893	0.01%
2022/02/09	0	0.00	2	47.00	47.15	-2	7,135	-0.03%
2022/02/07	1	44.50	1	43.60	44.80	0	7,897	0.00%
2022/01/26	1	43.00	2	43.15	42.95	-1	8,912	-0.01%
2022/01/25	0	0.00	1	44.00	43.35	-1	10,497	-0.01%
2022/01/24	1	43.10	1	43.00	43.65	0	11,406	0.00%
2022/01/20	1	46.10	4	45.75	45.80	-3	12,072	-0.02%
2022/01/19	1	46.20	0	0.00	45.90	1	12,400	0.01%
2022/01/18	2	47.38	1	47.65	46.85	1	13,387	0.01%
2022/01/14	0	0.00	1	44.60	44.65	-1	13,868	-0.01%
2022/01/13	0	0.00	1	45.95	45.65	-1	14,067	-0.01%
2022/01/10	0	0.00	7	47.29	47.35	-7	14,508	-0.05%
2022/01/07	2	46.80	3	47.37	47.55	-1	14,632	-0.01%
2022/01/06	5	48.53	1	48.30	48.95	4	14,697	0.03%
2022/01/05	1	48.40	6	48.65	48.70	-5	14,821	-0.03%
2022/01/04	1	50.90	5	50.36	50.30	-4	14,886	-0.03%
2022/01/03	0	0.00	2	50.75	50.70	-2	15,083	-0.01%
2021/12/30	2	51.75	0	51.70	51.50	2	15,391	0.01%
2021/12/28	1	51.10	2	51.00	50.90	-1	16,526	-0.01%
2021/12/27	2	51.85	1	51.50	51.50	1	17,043	0.01%
2021/12/24	0	0.00	3	52.50	52.10	-3	17,408	-0.02%
2021/12/23	5	53.18	0	0.00	52.40	5	17,893	0.03%
2021/12/22	0	0.00	2	52.20	52.10	-2	18,630	-0.01%
2021/12/20	0	0.00	1	51.00	51.00	-1	19,724	-0.01%
2021/12/16	10	51.90	0	0.00	52.70	10	21,903	0.05%
2021/12/13	1	51.60	1	51.90	51.70	0	22,811	0.00%
2021/12/10	1	50.80	1	51.30	51.30	0	22,949	0.00%
2021/12/09	2	52.50	1	52.00	52.00	1	23,079	0.00%
2021/12/08	1	52.50	2	53.40	53.40	-1	23,133	0.00%
2021/12/07	3	52.80	1	53.50	52.50	2	23,252	0.01%
2021/12/06	1	53.30	0	0.00	53.10	1	23,364	0.00%
2021/12/03	1	54.00	1	53.50	53.50	0	23,465	0.00%
2021/12/02	0	0.00	1	54.10	53.60	-1	23,706	0.00%
2021/11/30	0	0.00	1	54.50	55.30	-1	24,175	0.00%
2021/11/29	1	53.60	0	0.00	53.60	1	24,657	0.00%
2021/11/26	3	53.97	0	0.00	53.80	3	24,870	0.01%
2021/11/25	1	56.80	2	57.25	56.20	-1	24,760	0.00%
2021/11/24	0	0.00	1	57.10	56.80	-1	24,759	0.00%
2021/11/23	10	56.92	15	57.54	56.40	-5	24,817	-0.02%
2021/11/22	3	60.43	2	60.60	59.60	1	24,868	0.00%
2021/11/19	5	60.80	16	61.27	60.20	-11	24,827	-0.04%
2021/11/18	12	59.73	5	59.92	59.30	7	24,589	0.03%
2021/11/17	9	59.47	7	59.20	58.60	2	24,578	0.01%
2021/11/16	12	59.56	14	59.76	58.80	-2	24,588	-0.01%
2021/11/15	11	61.98	6	61.58	61.80	5	24,414	0.02%
2021/11/12	5	59.74	21.2	60.23	60.80	-16.2	24,365	-0.07%
2021/11/11	3	58.93	2	58.00	58.00	1	24,273	0.00%
2021/11/10	15	58.13	2	57.75	58.40	13	24,343	0.05%
2021/11/09	7	57.19	12	57.08	57.50	-5	24,389	-0.02%
2021/11/08	23	56.28	18	56.43	55.70	5	24,335	0.02%
2021/11/05	32.2	57.64	43	57.78	57.80	-10.8	24,396	-0.04%
2021/11/04	19	59.09	22	59.46	58.70	-3	24,348	-0.01%
2021/11/03	52	59.52	41	59.46	58.20	11	24,148	0.05%
2021/11/02	39	64.08	57	65.00	62.50	-18	23,675	-0.08%
2021/11/01	78	61.78	44	62.31	61.40	34	22,901	0.15%
2021/10/29	11	58.88	6	59.27	58.70	5	22,156	0.02%
2021/10/28	10	59.29	8	59.09	58.70	2	21,910	0.01%
2021/10/27	7	58.37	47	58.66	59.70	-40	21,861	-0.18%
2021/10/26	58	59.45	22	58.96	58.10	36	21,882	0.16%
2021/10/25	26	56.33	77.3	56.44	57.40	-51.3	21,025	-0.24%
2021/10/22	5	52.78	7	53.20	53.40	-2	20,911	-0.01%
2021/10/21	8	54.03	5	54.02	53.60	3	21,020	0.01%
2021/10/20	5	53.42	7	53.69	54.50	-2	20,992	-0.01%
2021/10/19	8	52.01	7	52.19	51.90	1	20,855	0.00%
2021/10/18	0	0.00	1	51.20	51.10	-1	20,912	0.00%
2021/10/15	2	51.30	2	51.25	50.30	0	20,953	0.00%
2021/10/14	1	50.10	3	50.20	50.10	-2	21,068	-0.01%
2021/10/13	3.3	49.74	3	50.20	49.45	0.3	21,130	0.00%
2021/10/12	5	51.26	0	0.00	51.10	5	21,083	0.02%
2021/10/08	6	54.40	7	54.63	52.80	-1	21,045	0.00%
2021/10/07	7	53.93	1	54.90	53.50	6	20,967	0.03%
2021/10/06	3	55.07	4	53.65	52.60	-1	20,756	0.00%
2021/10/05	8	51.68	11	51.98	53.60	-3	20,332	-0.01%
2021/10/04	31	54.64	27	53.56	50.30	4	20,086	0.02%
2021/10/01	19	56.12	13	56.40	55.70	6	20,659	0.03%
2021/09/30	20	56.91	24	56.86	58.20	-4	21,402	-0.02%
2021/09/29	30	56.54	25	57.77	55.20	5	21,860	0.02%
2021/09/28	10	61.37	14	62.56	61.30	-4	21,226	-0.02%
2021/09/27	52	62.68	54	62.83	62.50	-2	21,293	-0.01%
2021/09/24	94	63.01	109.8	63.22	62.30	-15.8	21,791	-0.07%	大賣/
2021/09/23	34	59.01	37	59.07	59.90	-3	20,982	-0.01%
2021/09/22	16	54.33	20	55.00	54.60	-4	20,452	-0.02%
2021/09/17	11	53.33	27	54.29	55.40	-16	20,469	-0.08%
2021/09/16	0	0.00	18	51.08	51.60	-18	20,761	-0.09%
2021/09/15	12	51.84	5	52.32	50.60	7	21,059	0.03%
2021/09/14	28	53.49	32	53.20	52.60	-4	20,981	-0.02%
2021/09/13	27	52.54	1	52.60	51.80	26	20,854	0.12%
2021/09/10	17	52.12	8	52.35	53.40	9	20,861	0.04%
2021/09/09	15	51.26	21	51.14	52.00	-6	20,816	-0.03%
2021/09/08	13	48.94	44	49.02	48.30	-31	20,961	-0.15%
2021/09/07	86	50.49	24	51.76	50.00	62	21,190	0.29%
2021/09/06	22	53.59	29	54.24	53.50	-7	20,995	-0.03%
2021/09/03	47	53.71	60.1	53.82	54.50	-13.1	20,735	-0.06%
2021/09/02	47	54.17	31	54.31	54.70	16	20,507	0.08%
2021/09/01	57	52.64	8	52.36	53.00	49	20,116	0.24%
2021/08/31	7	49.96	3	51.10	49.90	4	20,067	0.02%
2021/08/30	1	50.40	15	51.05	50.80	-14	20,205	-0.07%
2021/08/27	8	50.34	1	50.40	50.20	7	20,149	0.03%
2021/08/26	2	52.89	11.6	51.89	51.60	-9.6	20,011	-0.05%
2021/08/25	6	50.05	14	50.40	49.75	-8	19,622	-0.04%
2021/08/24	30	50.14	5	49.02	49.25	25	19,477	0.13%
2021/08/23	18	49.01	20	49.46	48.90	-2	19,178	-0.01%
2021/08/20	2	46.25	3	46.37	46.30	-1	19,008	-0.01%
2021/08/19	13	47.14	9	47.83	46.25	4	18,794	0.02%
2021/08/18	27	46.01	19	46.18	47.30	8	18,633	0.04%
2021/08/17	12	48.23	15	46.90	45.00	-3	18,289	-0.02%
2021/08/16	2	47.55	7	48.02	50.00	-5	18,011	-0.03%
2021/08/13	15	50.28	18	50.48	49.50	-3	17,770	-0.02%
2021/08/12	5	52.52	2	54.00	52.00	3	17,591	0.02%
2021/08/11	6	54.17	4	55.75	52.90	2	17,448	0.01%
2021/08/10	5	56.08	1	59.80	55.20	4	17,179	0.02%
2021/08/09	5	60.74	4	61.38	59.40	1	17,027	0.01%
2021/08/06	26	63.68	8	62.74	62.50	18	16,781	0.11%
2021/08/05	10	63.53	30	63.37	65.60	-20	16,313	-0.12%
2021/08/04	9	59.99	9	60.09	59.70	0	15,609	0.00%
2021/08/03	9	59.83	11	59.96	59.80	-2	15,524	-0.01%
2021/08/02	10	56.86	11	57.95	58.50	-1	15,398	-0.01%
2021/07/30	12	58.33	5	58.04	56.40	7	15,263	0.05%
2021/07/29	3	56.00	36.1	57.38	55.60	-33.1	14,977	-0.22%
2021/07/28	45	55.61	20	53.53	56.60	25	14,856	0.17%
2021/07/27	8	57.58	1	59.00	55.50	7	14,571	0.05%
2021/07/26	2	59.95	2	60.15	60.00	0	14,429	0.00%
2021/07/23	5	62.74	29	65.50	62.60	-24	14,302	-0.17%
2021/07/22	32	62.66	11	62.05	64.50	21	14,282	0.15%
2021/07/21	4.1	59.88	19	61.23	60.10	-14.9	14,157	-0.11%
2021/07/20	22	61.32	16	61.10	61.40	6	14,092	0.04%
2021/07/19	1	55.00	10	56.23	59.20	-9	13,972	-0.06%
2021/07/16	10	53.90	14	53.43	53.90	-4	13,968	-0.03%
2021/07/15	3	51.50	5	52.30	51.80	-2	13,998	-0.01%
2021/07/14	7	48.90	4	48.15	50.70	3	14,122	0.02%
2021/07/13	16	52.26	19	52.33	50.00	-3	14,137	-0.02%
2021/07/12	22	53.44	13	53.52	53.30	9	14,242	0.06%
2021/07/09	10	51.72	4	52.05	51.60	6	14,258	0.04%
2021/07/08	64	51.56	22.2	52.00	53.00	41.8	14,281	0.29%
2021/07/07	22	50.09	31	51.65	53.00	-9	13,412	-0.07%
2021/07/06	23	48.94	23	48.85	48.25	0	12,694	0.00%
2021/07/05	1	46.50	33	46.62	48.05	-32	12,046	-0.27%
2021/07/02	40	42.98	37	43.26	43.70	3	12,037	0.02%
2021/07/01	43.5	42.44	22	42.87	39.75	21.5	11,642	0.18%
2021/06/30	29	38.47	17	38.83	40.30	12	10,936	0.11%
2021/06/29	4	36.53	11	36.95	36.65	-7	10,814	-0.06%
2021/06/28	13	36.45	6	36.31	36.95	7	11,120	0.06%
2021/06/25	32	36.22	67	35.98	35.35	-35	11,036	-0.32%
2021/06/24	28	33.46	31	34.11	34.70	-3	10,360	-0.03%
2021/06/23	8	32.25	7	32.17	32.20	1	10,318	0.01%
2021/06/22	6	31.64	5	31.77	31.40	1	11,350	0.01%
2021/06/21	8	32.54	11	32.55	31.90	-3	11,698	-0.03%
2021/06/18	7	32.76	3	33.55	32.50	4	11,948	0.03%
2021/06/17	25	33.60	14	33.33	33.05	11	12,088	0.09%
2021/06/16	26	31.35	22	32.22	32.95	4	12,030	0.03%
2021/06/15	6	30.43	9	30.53	31.00	-3	11,905	-0.03%
2021/06/11	1	29.10	1	29.10	29.15	0	12,219	0.00%
2021/06/10	2	29.40	1	29.35	29.30	1	13,563	0.01%
2021/06/09	15	31.27	15	30.73	29.95	0	14,443	0.00%
2021/06/08	50	31.31	41	30.56	30.50	9	15,627	0.06%
2021/06/07	3	29.88	5	29.88	31.45	-2	16,500	-0.01%
2021/06/03	5	29.72	5	29.83	29.35	0	16,808	0.00%
2021/06/02	4	30.23	3	30.37	29.70	1	16,821	0.01%
2021/06/01	2	30.10	12	30.29	30.00	-10	16,797	-0.06%
2021/05/31	5	29.10	0	0.00	29.05	5	16,755	0.03%
2021/05/28	17	30.24	8	29.92	29.75	9	16,762	0.05%
2021/05/27	1	28.50	1	28.75	28.40	0	16,806	0.00%
2021/05/26	11	28.81	7	29.08	28.40	4	16,963	0.02%
2021/05/25	4	28.75	0	0.00	28.50	4	17,061	0.02%
2021/05/24	3	27.88	4	28.49	28.55	-1	17,164	-0.01%
2021/05/21	5	26.85	6	26.93	27.30	-1	17,607	-0.01%
2021/05/20	1	26.20	1	26.25	25.90	0	18,013	0.00%
2021/05/19	4	27.35	0	26.50	27.60	4	18,108	0.02%
2021/05/17	1	24.20	2	25.05	24.40	-1	18,327	-0.01%
2021/05/14	3	25.95	4	25.78	25.55	-1	18,338	-0.01%
2021/05/13	8	25.83	10	25.79	26.05	-2	18,517	-0.01%
2021/05/12	16	26.39	17	26.50	25.85	-1	18,543	-0.01%
2021/05/11	0	0.00	1	28.50	28.40	-1	18,444	-0.01%
2021/05/10	1	31.90	0	0.00	30.55	1	18,393	0.01%
2021/05/07	2	31.30	8	32.04	32.40	-6	18,340	-0.03%
2021/05/06	11	31.05	6	30.83	31.80	5	18,274	0.03%
2021/05/05	6	30.26	7	30.68	29.95	-1	18,215	-0.01%
2021/05/04	2	29.28	8	31.26	29.85	-6	18,212	-0.03%
2021/05/03	11	32.31	3	32.53	31.55	8	18,145	0.04%
2021/04/29	7	34.04	12	34.31	33.70	-5	18,101	-0.03%
2021/04/28	10	34.08	2	34.98	34.90	8	18,061	0.04%
2021/04/27	1	33.30	0	0.00	33.20	1	17,984	0.01%
2021/04/26	0	0.00	3.1	33.40	33.75	-3.1	18,016	-0.02%
2021/04/23	3	32.72	2	32.78	32.60	1	18,007	0.01%
2021/04/22	3	32.95	14	32.52	31.40	-11	18,034	-0.06%
2021/04/21	0	0.00	1	33.85	33.75	-1	17,875	-0.01%
2021/04/20	4	33.93	12	34.70	34.55	-8	17,801	-0.04%
2021/04/19	13	35.55	2	35.15	35.10	11	17,680	0.06%
2021/04/16	3	36.20	3	36.57	36.50	0	17,648	0.00%
2021/04/15	7	35.93	5	35.93	35.95	2	18,360	0.01%
2021/04/14	6	35.11	11	37.39	35.00	-5	18,236	-0.03%
2021/04/13	14	37.30	7	37.62	37.55	7	18,071	0.04%
2021/04/12	15	37.41	11	37.64	37.85	4	17,918	0.02%
2021/04/09	7	35.26	14	35.44	35.55	-7	17,788	-0.04%
2021/04/08	10	34.39	18	34.50	34.25	-8	17,546	-0.05%
2021/04/07	8	34.60	4	34.71	34.15	4	17,445	0.02%
2021/04/06	1	34.25	7	33.59	34.00	-6	17,242	-0.03%
2021/04/01	19	32.78	11	32.98	31.85	8	16,969	0.05%
2021/03/31	9	31.61	29	31.14	32.35	-20	16,570	-0.12%
2021/03/30	13	29.74	8	29.70	29.60	5	16,070	0.03%
2021/03/29	14	29.08	4	29.01	28.70	10	15,844	0.06%
2021/03/26	14	28.55	6	28.78	28.50	8	15,839	0.05%
2021/03/25	16	29.62	56	30.13	28.70	-40	15,675	-0.26%
2021/03/24	8	28.66	8	28.48	28.30	0	15,005	0.00%
2021/03/23	7	28.11	7	28.24	27.95	0	14,736	0.00%
2021/03/22	37	27.68	3	27.77	27.40	34	14,446	0.24%
2021/03/19	14	27.46	10	27.52	27.45	4	14,303	0.03%
2021/03/18	7	27.41	7	27.51	27.50	0	14,235	0.00%
2021/03/17	16	27.45	46	27.53	27.05	-30	14,060	-0.21%
2021/03/16	116	27.30	84	27.56	27.55	32	13,801	0.23%	大買/
2021/03/15	31	26.52	46	27.09	27.70	-15	12,662	-0.12%
2021/03/12	35	24.84	12	24.87	25.20	23	11,851	0.19%
2021/03/11	72	23.36	57	23.59	24.35	15	10,732	0.14%
2021/03/10	3	21.80	18	21.97	22.15	-15	9,881	-0.15%
2021/03/09	1	19.90	1	19.80	20.15	0	9,815	0.00%
2021/03/05	2	19.93	2	20.00	20.00	0	10,311	0.00%
2021/03/04	1	20.10	2	20.38	20.10	-1	10,780	-0.01%
2021/03/03	11	20.88	10	20.70	20.70	1	11,550	0.01%
2021/02/26	3	19.90	9	20.61	21.20	-6	11,992	-0.05%
2021/02/25	9	20.94	0	0.00	20.60	9	12,073	0.07%
2021/02/24	0	0.00	2	22.05	21.50	-2	12,381	-0.02%
2021/02/23	5	22.36	49	23.14	22.20	-44	12,424	-0.35%
2021/02/22	14	22.19	78	22.33	22.40	-64	12,486	-0.51%
2021/02/19	0	0.00	1	20.25	20.40	-1	13,313	-0.01%
2021/02/18	2	19.65	3	20.15	20.00	-1	13,953	-0.01%
2021/02/17	7	19.76	8	19.92	19.75	-1	14,011	-0.01%
2021/02/05	4	18.89	0	0.00	18.90	4	13,864	0.03%
2021/02/04	0	0.00	5	18.95	19.35	-5	13,918	-0.04%
2021/02/03	2	18.58	2	18.63	18.25	0	13,710	0.00%
2021/02/01	2	16.30	5	17.11	17.50	-3	13,662	-0.02%
2021/01/29	2	17.80	0	0.00	17.05	2	13,825	0.01%
2021/01/28	0	0.00	2	17.70	17.65	-2	13,925	-0.01%
2021/01/27	2	17.65	0	0.00	17.75	2	14,091	0.01%
2021/01/22	0	0.00	2	17.35	17.70	-2	14,326	-0.01%
2021/01/21	1	17.20	0	0.00	17.25	1	14,341	0.01%
2021/01/20	3	18.03	20	17.53	17.20	-17	14,370	-0.12%
2021/01/19	15	18.67	11	18.46	18.20	4	14,335	0.03%
2021/01/18	2	17.70	0	0.00	17.70	2	14,304	0.01%
2021/01/15	5	18.25	1	18.00	18.35	4	14,286	0.03%
2021/01/14	0	0.00	1	18.75	18.80	-1	14,191	-0.01%
2021/01/13	15	19.11	11	18.86	18.90	4	14,323	0.03%
2021/01/12	2	19.50	5	19.62	18.95	-3	14,686	-0.02%
2021/01/11	2	19.95	5	20.15	19.95	-3	14,627	-0.02%
2021/01/08	16	20.98	13	21.30	19.75	3	14,775	0.02%
2021/01/07	3	19.67	4	19.85	19.75	-1	14,399	-0.01%
2021/01/06	25	20.05	25	19.85	19.45	0	14,759	0.00%
2021/01/05	0	0.00	5	19.95	19.65	-5	14,601	-0.03%
2021/01/04	8	20.24	0	0.00	20.10	8	14,571	0.05%
2020/12/31	8	19.28	6	19.53	19.40	2	14,458	0.01%
2020/12/30	0	0.00	26	19.33	19.25	-26	14,625	-0.18%
2020/12/29	0	0.00	1	19.10	19.10	-1	14,869	-0.01%
2020/12/28	0	0.00	5	19.73	19.60	-5	14,801	-0.03%
2020/12/25	2	19.73	12	19.90	19.90	-10	14,744	-0.07%
2020/12/24	0	0.00	16	19.49	19.40	-16	14,647	-0.11%
2020/12/23	8	19.28	17	19.34	19.15	-9	14,612	-0.06%
2020/12/22	5	20.05	4	20.88	19.30	1	14,605	0.01%
2020/12/21	17	20.21	7	19.89	20.00	10	14,484	0.07%
2020/12/18	35	19.83	48	20.05	20.35	-13	14,395	-0.09%
2020/12/17	0	0.00	6	19.45	19.45	-6	14,072	-0.04%
2020/12/16	9	18.98	0	0.00	18.90	9	14,550	0.06%
2020/12/15	7	18.98	4	18.99	18.85	3	14,743	0.02%
2020/12/14	2	18.88	4	18.73	19.65	-2	14,729	-0.01%
2020/12/11	2	18.63	2	18.10	18.30	0	14,747	0.00%
2020/12/10	5	18.54	11	18.79	18.70	-6	14,779	-0.04%
2020/12/09	16	19.92	0	0.00	19.20	16	14,863	0.11%
2020/12/08	3	19.72	2	19.63	19.65	1	14,653	0.01%
2020/12/07	32	19.73	3	19.53	19.55	29	14,558	0.20%
2020/12/04	8	20.37	4	20.20	19.90	4	14,340	0.03%
2020/12/03	121	20.84	68	20.61	20.75	53	14,097	0.38%	大買/
2020/12/02	21	19.85	20	20.01	20.10	1	13,914	0.01%
2020/12/01	6	20.00	11	20.09	20.00	-5	13,852	-0.04%
2020/11/30	31	19.78	64	19.80	19.75	-33	13,518	-0.24%
2020/11/27	25	18.76	18	18.66	18.90	7	13,076	0.05%
2020/11/26	10	17.95	21	18.46	18.55	-11	12,389	-0.09%
2020/11/25	7	16.84	12	17.16	16.90	-5	12,112	-0.04%
2020/11/24	7	16.97	10.1	16.90	17.00	-3.1	11,888	-0.03%
2020/11/23	72	17.06	56	17.44	17.25	16	11,640	0.14%
2020/11/20	8	16.36	2	16.60	16.20	6	11,157	0.05%
2020/11/19	19	16.74	10	16.64	16.75	9	10,942	0.08%
2020/11/18	143	16.37	146	16.40	16.70	-3	10,397	-0.03%	大買/大賣/
2020/11/17	44	15.35	55	15.31	15.65	-11	9,132	-0.12%
2020/11/16	25	13.92	21	14.06	14.30	4	8,379	0.05%
2020/11/13	0	0.00	10	13.65	13.75	-10	8,241	-0.12%
2020/11/12	1	13.35	28	13.57	13.55	-27	8,185	-0.33%
2020/11/11	26	13.14	20	13.09	13.05	6	8,008	0.07%
2020/11/10	16	13.27	10	13.23	13.30	6	7,976	0.08%
2020/11/09	11	13.30	2	13.35	13.25	9	7,930	0.11%
2020/11/06	2	13.35	0	0.00	13.15	2	7,886	0.03%
2020/11/05	0	0.00	1	14.35	13.95	-1	7,722	-0.01%
2020/11/04	2	13.95	2	14.15	14.20	0	7,633	0.00%
2020/11/03	4	13.89	50	13.93	13.75	-46	7,450	-0.62%
2020/10/29	0	0.00	2	13.35	13.35	-2	7,138	-0.03%
2020/10/27	10	13.75	0	0.00	13.70	10	7,000	0.14%
2020/10/26	0	0.00	1	14.10	13.80	-1	6,958	-0.01%
2020/10/23	0	0.00	2	13.85	13.85	-2	6,899	-0.03%
2020/10/22	3	13.57	0	0.00	13.60	3	6,840	0.04%
2020/10/21	19	13.93	5	13.94	13.85	14	6,769	0.21%
2020/10/20	57	14.06	66	14.05	13.70	-9	6,592	-0.14%
2020/10/19	4	13.35	0	0.00	13.30	4	6,156	0.06%
2020/10/16	13	13.71	49	13.72	13.25	-36	6,093	-0.59%
2020/10/15	78	13.37	14	13.56	14.05	64	5,942	1.08%
2020/10/14	2	12.00	39	12.79	12.85	-37	5,396	-0.69%
2020/10/13	2	11.90	0	0.00	11.80	2	4,981	0.04%
2020/10/12	34	12.05	5	11.95	11.95	29	4,926	0.59%
2020/10/08	0	0.00	19	12.42	12.40	-19	4,891	-0.39%
2020/10/07	27	12.08	0	0.00	12.10	27	4,769	0.57%
2020/10/06	4	12.43	11	12.23	12.50	-7	4,555	-0.15%
2020/10/05	0	0.00	23	11.37	11.40	-23	4,285	-0.54%
2020/09/30	28	11.09	0	0.00	11.10	28	4,373	0.64%
2020/09/29	5	11.19	3	11.27	11.05	2	4,406	0.05%
2020/09/28	1	11.25	9	11.24	11.25	-8	4,388	-0.18%
2020/09/25	11	10.99	23	11.00	10.85	-12	4,367	-0.27%
2020/09/24	3	11.38	1	11.40	11.30	2	4,288	0.05%
2020/09/23	1	11.90	0	0.00	11.80	1	4,209	0.02%
2020/09/22	10	11.90	5	11.66	11.75	5	4,121	0.12%
2020/09/21	9	12.61	8	12.58	12.15	1	3,978	0.03%
2020/09/18	2	12.08	59	12.68	12.90	-57	3,344	-1.70%
2020/09/17	11	11.49	0	0.00	11.75	11	3,054	0.36%
2020/09/16	1	11.95	27	11.64	11.95	-26	2,916	-0.89%
2020/09/15	28	10.96	1	11.50	10.90	27	2,691	1.00%
2020/09/14	6	12.46	6	12.01	11.60	0	2,568	0.00%
2020/09/11	0	0.00	2	11.60	11.45	-2	2,318	-0.09%
2020/09/10	1	12.05	1	11.75	11.60	0	2,285	0.00%
2020/09/08	2	11.40	0	0.00	11.70	2	2,188	0.09%
2020/09/07	12	12.16	18	12.29	12.05	-6	2,093	-0.29%
2020/09/04	3	11.35	9	10.83	11.35	-6	1,836	-0.33%
2020/09/03	4	10.35	40	10.36	10.35	-36	1,659	-2.17%
2020/09/02	0	0.00	5	10.36	10.35	-5	1,625	-0.31%
2020/09/01	11	10.11	84	10.19	10.50	-73	1,566	-4.66%
2020/08/31	131	9.97	4	9.48	9.99	127	1,440	8.82%	大買/鉅額交易
2020/08/28	15	9.27	0	0.00	9.11	15	1,311	1.14%
2020/08/27	57	8.93	0	0.00	8.92	57	1,287	4.43%
2020/08/26	0	0.00	2	8.82	8.81	-2	1,271	-0.16%
2020/08/25	0	0.00	3	8.74	8.69	-3	1,264	-0.24%
2020/08/24	0	0.00	9	8.58	8.52	-9	1,252	-0.72%
2020/08/21	9	8.53	0	0.00	8.48	9	1,236	0.73%
2020/08/20	2	8.34	0	0.00	8.34	2	1,223	0.16%
2020/08/19	4	9.17	2	9.31	9.12	2	1,194	0.17%
2020/08/18	2	8.90	6	9.12	9.11	-4	1,158	-0.35%
2020/08/17	2	8.91	4	8.94	8.94	-2	1,136	-0.18%
2020/08/14	0	0.00	2	8.82	8.85	-2	1,138	-0.18%
2020/08/13	0	0.00	2	8.77	8.85	-2	1,133	-0.18%
2020/08/12	2	8.77	2	8.88	8.85	0	1,123	0.00%
2020/08/11	8	8.97	23	9.15	8.85	-15	1,114	-1.35%
2020/08/10	28	9.11	2	9.17	9.14	26	1,065	2.44%
2020/08/07	0	0.00	20	8.81	8.75	-20	1,021	-1.96%
2020/08/03	2	8.55	2	8.64	8.58	0	991	0.00%
2020/07/31	3	8.49	2	8.51	8.55	1	988	0.10%
2020/07/30	2	8.60	2	8.48	8.53	0	996	0.00%
2020/07/29	0	0.00	4	8.49	8.47	-4	998	-0.40%
2020/07/28	0	0.00	4	8.65	8.38	-4	1,002	-0.40%
2020/07/27	6	8.61	4	8.55	8.42	2	992	0.20%
2020/07/24	2	8.72	0	0.00	8.70	2	985	0.20%
2020/07/23	3	9.02	4	9.10	8.95	-1	973	-0.10%
2020/07/22	2	8.70	0	0.00	8.96	2	971	0.21%
2020/07/21	6	9.02	6	9.08	8.86	0	953	0.00%
2020/07/20	4	8.81	0	0.00	8.72	4	820	0.49%
2020/07/17	0	0.00	2	8.98	8.88	-2	808	-0.25%
2020/07/16	0	0.00	2	9.12	9.15	-2	796	-0.25%
2020/07/15	2	9.12	4	9.30	9.01	-2	788	-0.25%
2020/07/14	4	9.41	0	0.00	9.33	4	751	0.53%
2020/07/10	4	9.05	30	8.92	8.98	-26	667	-3.90%
2020/07/09	25	9.21	43	9.31	9.22	-18	634	-2.84%
2020/07/08	0	0.00	6	8.35	8.60	-6	526	-1.14%
2020/07/07	23	7.69	25	7.82	7.82	-2	480	-0.42%
2020/07/06	40	7.55	10	7.65	7.68	30	466	6.43%
2020/07/03	24	7.48	6	7.45	7.45	18	459	3.91%
2020/07/02	9	7.46	0	0.00	7.45	9	468	1.92%
2020/07/01	0	0.00	2	7.43	7.34	-2	465	-0.43%
2020/06/30	0	0.00	2	7.23	7.29	-2	454	-0.44%
2020/06/29	0	0.00	2	7.18	7.18	-2	452	-0.44%
2020/06/23	0	0.00	4	7.30	7.28	-4	468	-0.85%
2020/06/22	2	7.30	2	7.26	7.30	0	459	0.00%
2020/06/19	0	0.00	3	7.34	7.30	-3	462	-0.65%
2020/06/18	3	7.19	0	0.00	7.29	3	458	0.65%
2020/06/15	4	7.17	0	0.00	7.08	4	487	0.82%
2020/06/12	5	7.13	0	0.00	7.19	5	492	1.02%
2020/06/10	0	0.00	3	7.58	7.59	-3	490	-0.61%
2020/06/08	0	0.00	3	7.80	7.51	-3	514	-0.58%
2020/06/05	2	7.55	5	7.42	7.55	-3	502	-0.60%
2020/06/04	1	7.35	2	7.34	7.35	-1	504	-0.20%
2020/06/03	5	7.27	0	0.00	7.27	5	497	1.01%
2020/06/01	3	7.32	0	0.00	7.33	3	495	0.61%
2020/05/28	0	0.00	30	7.32	7.30	-30	500	-6.00%
2020/05/27	0	0.00	1	7.34	7.34	-1	503	-0.20%
2020/05/26	3	7.23	4	7.38	7.31	-1	509	-0.20%
2020/05/21	27	7.49	12	7.38	7.38	15	506	2.96%
2020/05/20	2	7.35	0	0.00	7.45	2	497	0.40%
2020/04/23	0	0.00	2	6.96	7.07	-2	516	-0.39%
2020/04/13	3	6.41	0	0.00	6.40	3	503	0.60%
2020/04/08	0	0.00	2	6.40	6.42	-2	519	-0.38%
2020/04/07	0	0.00	1	6.15	6.36	-1	524	-0.19%
2020/04/06	0	0.00	3	5.89	5.84	-3	536	-0.56%
2020/04/01	0	0.00	4	5.78	5.82	-4	606	-0.66%
2020/03/31	2	5.79	3	5.78	5.79	-1	656	-0.15%
2020/03/30	2	5.60	1	5.76	5.77	1	717	0.14%
2020/03/27	0	0.00	4	6.03	5.97	-4	830	-0.48%
2020/03/26	0	0.00	13	5.84	5.90	-13	848	-1.53%
2020/03/25	2	5.83	5	5.71	5.78	-3	871	-0.34%
2020/03/24	4	5.38	10	5.40	5.50	-6	869	-0.69%
2020/03/23	3	5.04	0	0.00	5.21	3	877	0.34%
2020/03/19	2	4.95	0	0.00	4.97	2	887	0.23%
2020/03/18	2	5.58	0	0.00	5.35	2	882	0.23%
2020/03/17	2	5.45	0	0.00	5.54	2	877	0.23%
2020/03/16	5	5.82	0	0.00	5.69	5	871	0.57%
2020/03/13	2	5.87	0	0.00	5.98	2	866	0.23%
2020/03/12	7	6.59	0	0.00	6.50	7	843	0.83%
2020/03/10	2	7.09	0	0.00	7.19	2	835	0.24%
2020/03/09	2	6.86	0	0.00	6.88	2	824	0.24%
2020/03/06	2	7.62	0	0.00	7.62	2	812	0.25%
2020/03/04	14	7.57	0	0.00	7.59	14	807	1.73%
2020/02/18	0	0.00	1	8.14	8.13	-1	789	-0.13%
2020/02/14	5	8.16	0	0.00	8.22	5	787	0.63%
2020/02/13	0	0.00	2	8.21	8.10	-2	782	-0.26%
2020/02/11	0	0.00	1	7.95	7.94	-1	769	-0.13%
2020/02/10	2	7.91	0	0.00	7.93	2	769	0.26%
2020/02/03	0	0.00	2	7.95	8.04	-2	764	-0.26%
2020/01/15	0	0.00	1	8.72	8.72	-1	759	-0.13%
2020/01/14	5	8.75	0	0.00	8.74	5	759	0.66%
2020/01/13	0	0.00	5	8.67	8.69	-5	755	-0.66%
2020/01/10	1	8.67	1	8.66	8.64	0	767	0.00%
2020/01/03	0	0.00	1	8.96	8.92	-1	749	-0.13%
2019/12/31	7	9.10	3	9.09	9.15	4	726	0.55%
2019/12/30	0	0.00	5	9.03	9.05	-5	720	-0.69%
2019/12/27	4	9.31	5	9.35	9.29	-1	699	-0.14%
2019/12/26	5	9.39	5	9.33	9.53	0	624	0.00%
2019/12/25	5	9.32	2	9.32	9.27	3	575	0.52%
2019/12/24	16	8.89	5	9.00	9.22	11	513	2.14%
2019/12/23	0	0.00	1	8.71	8.70	-1	393	-0.25%
2019/12/16	0	0.00	2	8.40	8.41	-2	350	-0.57%
2019/12/10	2	8.16	1	8.16	8.17	1	318	0.31%
2019/12/06	0	0.00	1	8.13	8.15	-1	316	-0.32%
2019/12/05	0	0.00	2	8.07	8.10	-2	312	-0.64%
2019/12/03	0	0.00	2	8.06	8.08	-2	314	-0.64%
2019/12/02	0	0.00	0.1	8.00	8.00	-0.1	315	-0.03%
2019/11/26	0	0.00	0.1	8.03	8.05	-0.1	322	-0.02%
2019/11/19	0	0.00	5	8.03	8.02	-5	334	-1.50%
2019/11/18	2	8.00	1	8.00	7.99	1	334	0.30%
2019/11/15	3	7.97	0	0.00	8.00	3	337	0.89%
2019/11/13	0	0.00	5	8.00	8.01	-5	336	-1.49%
2019/11/11	0	0.00	1	8.00	8.00	-1	338	-0.30%
2019/11/07	7	8.11	0	0.00	8.10	7	336	2.08%
2019/11/06	0	0.00	3	8.18	8.15	-3	333	-0.90%
2019/11/05	0.1	8.21	0	0.00	8.19	0.1	331	0.04%
2019/11/04	6	8.21	0	0.00	8.19	6	332	1.80%
2019/10/23	2	8.60	3	8.34	8.30	-1	321	-0.31%
2019/10/18	0	0.00	2	8.35	8.25	-2	327	-0.61%
2019/10/16	0	0.00	1	8.34	8.25	-1	317	-0.32%
2019/10/15	0	0.00	4	8.20	8.31	-4	320	-1.25%
2019/10/14	2	8.13	0	0.00	8.18	2	314	0.64%
2019/10/09	0	0.00	2	8.06	8.11	-2	316	-0.63%
2019/10/08	4	8.15	0	0.00	8.12	4	319	1.25%
2019/10/07	2	8.20	0	0.00	8.17	2	319	0.63%
2019/10/01	0.1	8.19	0	0.00	8.17	0.1	318	0.02%
2019/09/27	0	0.00	1	8.27	8.20	-1	317	-0.32%
2019/09/25	3	8.31	0	0.00	8.44	3	315	0.95%
2019/09/20	15	8.26	3	8.43	8.43	12	304	3.94%
2019/09/19	0	0.00	2	8.25	8.25	-2	284	-0.70%
2019/09/18	2	8.20	0	0.00	8.26	2	288	0.69%
2019/09/16	0	0.00	12	8.26	8.23	-12	287	-4.17%
2019/09/12	6	8.20	2	8.24	8.25	4	285	1.40%
2019/09/10	9	8.19	5	8.16	8.15	4	283	1.41%
2019/09/09	2	8.24	1	8.21	8.23	1	282	0.35%
2019/09/06	10	8.25	0	0.00	8.25	10	281	3.55%
2019/09/05	0	0.00	1	8.29	8.30	-1	280	-0.36%
2019/09/03	1	8.30	0	0.00	8.28	1	275	0.36%
2019/08/26	0	0.00	6	8.26	8.35	-6	248	-2.42%
2019/08/23	0	0.00	1	8.31	8.35	-1	248	-0.40%
2019/08/21	0	0.00	4	8.32	8.33	-4	238	-1.67%
2019/08/20	1	8.30	14	8.28	8.25	-13	237	-5.48%
2019/08/19	13	8.12	1	8.11	8.15	12	236	5.07%
2019/08/16	2	8.05	2	8.08	8.07	0	239	0.00%
2019/08/14	4	8.05	2	8.01	8.00	2	234	0.85%
2019/08/13	6	8.00	0	0.00	7.99	6	236	2.53%
2019/08/12	0	0.00	2	7.98	8.01	-2	235	-0.85%
2019/08/08	0	0.00	2	7.93	8.05	-2	233	-0.86%
2019/08/06	1	8.03	4	7.86	8.03	-3	233	-1.29%
2019/08/02	4	8.20	0	0.00	8.24	4	236	1.69%
2019/07/30	0	0.00	4	8.43	8.34	-4	241	-1.66%
2019/07/29	4	8.44	0	0.00	8.43	4	246	1.62%
2019/07/26	0	0.00	7	8.43	8.43	-7	247	-2.83%
2019/07/23	4	8.49	6	8.49	8.48	-2	247	-0.81%
2019/07/22	7	8.35	10	8.69	8.60	-3	243	-1.23%
2019/07/19	3	8.28	3	8.35	8.30	0	214	0.00%
2019/07/18	6	8.28	4	8.31	8.30	2	212	0.94%
2019/07/17	1	8.26	43	8.25	8.24	-42	207	-20.26%
2019/07/16	6	8.23	0.1	8.27	8.27	5.9	210	2.81%
2019/07/15	2	8.18	0	0.00	8.20	2	214	0.93%
2019/07/12	29	8.24	0	0.00	8.19	29	218	13.27%
2019/07/10	7	8.23	0	0.00	8.21	7	274	2.55%
2019/07/08	0	0.00	8	8.36	8.34	-8	281	-2.84%
2019/07/05	0	0.00	7	8.27	8.36	-7	283	-2.47%
2019/07/04	4	8.24	6	8.24	8.26	-2	284	-0.70%
2019/07/03	0	0.00	4	8.20	8.18	-4	285	-1.40%
2019/07/02	2	8.13	4	8.17	8.18	-2	316	-0.63%
2019/07/01	14	8.15	0	0.00	8.16	14	318	4.39%
2019/06/28	12	8.14	0	0.00	8.11	12	320	3.75%
2019/06/26	0	0.00	2	8.21	8.20	-2	321	-0.62%
2019/06/25	0	0.00	2	8.28	8.22	-2	325	-0.61%
2019/06/24	0	0.00	3	8.28	8.29	-3	322	-0.93%
2019/06/21	1	8.26	10	8.31	8.28	-9	326	-2.76%
2019/06/20	8	8.21	5	8.32	8.35	3	334	0.90%
2019/06/19	4	8.12	0	0.00	8.16	4	338	1.18%
2019/06/18	4	8.10	6	8.10	8.10	-2	343	-0.58%
2019/06/17	7	8.15	0	0.00	8.13	7	351	1.99%
2019/06/14	2	8.21	0	0.00	8.19	2	355	0.56%
2019/06/13	2	8.21	0	0.00	8.21	2	398	0.50%
2019/06/10	1	8.21	0	0.00	8.20	1	418	0.24%
2019/05/27	0	0.00	2	8.10	8.14	-2	471	-0.42%
2019/05/23	0	0.00	2	8.04	8.00	-2	488	-0.41%
2019/05/22	0	0.00	2	8.24	8.19	-2	487	-0.41%
2019/05/20	9	8.06	0	0.00	8.05	9	509	1.77%
2019/05/14	3	8.18	4	8.30	8.35	-1	537	-0.19%
2019/05/10	2	8.64	2	8.69	8.68	0	537	0.00%
2019/05/09	2	8.86	0	0.00	8.69	2	536	0.37%
2019/05/08	2	8.86	2	8.89	8.90	0	532	0.00%
2019/05/06	0	0.00	2	8.96	8.95	-2	527	-0.38%
2019/05/03	0	0.00	2	9.10	9.09	-2	523	-0.38%
2019/05/02	7	9.04	0	0.00	9.02	7	521	1.34%
2019/04/25	4	9.16	20	9.16	9.15	-16	523	-3.05%
2019/04/16	0	0.00	2	9.36	9.50	-2	502	-0.40%
2019/04/15	0	0.00	2	9.20	9.33	-2	449	-0.44%
2019/04/12	0	0.00	2	9.18	9.15	-2	444	-0.45%
2019/04/11	0	0.00	2	9.24	9.16	-2	446	-0.45%
2019/04/10	1	9.22	0	0.00	9.24	1	445	0.22%
2019/04/08	2	9.13	1	9.22	9.32	1	494	0.20%
2019/04/03	0	0.00	4	9.13	9.16	-4	482	-0.83%
2019/04/02	2	9.07	0	0.00	9.06	2	482	0.41%
2019/03/28	2	9.09	0	0.00	9.03	2	483	0.41%
2019/03/27	3	9.16	0	0.00	9.15	3	484	0.62%
2019/03/15	2	9.48	3	9.44	9.42	-1	435	-0.23%
2019/03/08	2	9.28	0	0.00	9.30	2	666	0.30%
2019/03/07	0	0.00	5	9.48	9.30	-5	698	-0.72%
2019/03/06	4	9.36	0	0.00	9.35	4	694	0.58%
2019/03/04	0	0.00	6	9.44	9.40	-6	703	-0.85%
2019/02/22	0	0.00	4	9.56	9.59	-4	692	-0.58%
2019/02/21	0	0.00	8	9.55	9.56	-8	690	-1.16%
2019/02/20	0	0.00	1	9.50	9.52	-1	690	-0.14%
2019/02/18	0	0.00	2	9.40	9.33	-2	682	-0.29%
2019/02/15	0	0.00	2	9.33	9.31	-2	674	-0.30%
2019/02/14	0	0.00	1	9.22	9.37	-1	669	-0.15%
2019/02/13	0	0.00	1	9.16	9.20	-1	660	-0.15%
2019/02/12	2	9.11	2	9.15	9.15	0	655	0.00%
2019/02/11	0	0.00	5	9.05	9.02	-5	653	-0.77%
2019/01/30	7	9.04	0	0.00	9.07	7	656	1.07%
2019/01/28	0	0.00	8	9.12	9.11	-8	660	-1.21%
2019/01/25	7	9.09	0	0.00	9.07	7	685	1.02%
2019/01/24	3	9.16	1	9.25	9.10	2	718	0.28%
2019/01/23	2	9.16	0	0.00	9.16	2	727	0.27%
2019/01/22	2	9.13	0	0.00	9.11	2	728	0.27%
2019/01/21	4	9.17	8	9.18	9.14	-4	734	-0.54%
2019/01/17	4	9.07	0	0.00	9.04	4	741	0.54%
2019/01/15	0	0.00	2	9.06	9.04	-2	743	-0.27%
2019/01/14	0	0.00	3	9.05	8.96	-3	743	-0.40%
2019/01/10	0	0.00	5	9.16	9.15	-5	749	-0.67%
2019/01/09	4	9.19	0	0.00	9.19	4	752	0.53%
2019/01/08	3	9.12	0	0.00	9.16	3	764	0.39%
2019/01/07	0	0.00	4	9.14	9.13	-4	769	-0.52%
2019/01/04	2	9.03	0	0.00	9.08	2	783	0.26%
2019/01/03	4	9.23	0	0.00	9.17	4	817	0.49%
2018/12/28	1	9.54	0	0.00	9.43	1	831	0.12%
2018/12/26	7	9.20	2	9.23	9.27	5	802	0.62%
2018/12/21	0	0.00	10	8.96	9.26	-10	828	-1.21%
2018/12/19	3	9.21	0	0.00	9.29	3	830	0.36%
2018/12/11	0	0.00	10	9.71	9.76	-10	852	-1.17%
2018/12/04	12	10.59	4	10.38	10.55	8	874	0.91%
2018/12/03	9	10.40	2	10.55	10.50	7	811	0.86%
2018/11/30	0	0.00	10	9.61	9.86	-10	670	-1.49%
2018/11/29	3	9.50	3	9.58	9.45	0	644	0.00%
2018/11/28	2	9.43	0	0.00	9.42	2	642	0.31%
2018/11/14	0	0.00	1	9.15	8.90	-1	926	-0.11%
2018/11/12	1	8.80	0	0.00	8.85	1	951	0.11%
2018/11/01	0	0.00	2	8.87	9.12	-2	1,100	-0.18%
2018/10/22	1	9.11	0	0.00	9.08	1	1,376	0.07%
2018/10/16	0	0.00	2	9.10	9.10	-2	1,564	-0.13%
2018/10/15	3	8.98	2	8.91	8.91	1	1,587	0.06%
2018/10/11	0	0.00	5	8.80	8.78	-5	1,689	-0.30%
2018/10/08	0	0.00	5	10.10	10.05	-5	1,772	-0.28%
2018/09/18	0	0.00	1	10.90	11.15	-1	5,789	-0.02%
2018/09/06	0	0.00	1	12.00	11.85	-1	7,023	-0.01%
2018/09/03	3	12.33	1	12.15	12.15	2	7,120	0.03%
2018/08/31	5	12.55	0	0.00	12.50	5	7,154	0.07%
2018/08/30	4	12.48	4	12.53	12.50	0	7,214	0.00%
2018/08/29	22	12.63	13	12.77	12.50	9	7,424	0.12%
2018/08/24	0	0.00	3	11.30	11.30	-3	7,814	-0.04%
2018/08/23	5	11.35	0	0.00	11.35	5	8,073	0.06%
2018/08/21	0	0.00	2	11.58	11.55	-2	8,247	-0.02%
2018/08/16	0	0.00	1	11.50	11.65	-1	8,261	-0.01%
2018/08/13	0	0.00	5	11.50	11.10	-5	8,189	-0.06%
2018/08/10	1	11.95	0	0.00	11.85	1	8,134	0.01%
2018/08/09	0	0.00	4	12.20	12.05	-4	8,126	-0.05%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	11	12.18	0	0.00	12.20	11	8,106	0.14%
2018/08/06	0	0.00	1	12.65	12.45	-1	8,063	-0.01%
2018/08/02	1	12.45	0	0.00	12.45	1	8,037	0.01%
2018/07/30	4	13.01	1	13.25	12.65	3	7,986	0.04%
2018/07/27	23	13.32	1	13.35	13.20	22	7,931	0.28%
2018/07/26	1	12.85	0	0.00	12.85	1	7,796	0.01%
2018/07/25	8	13.00	0	0.00	12.90	8	7,778	0.10%
2018/07/24	5	13.03	0	0.00	13.30	5	7,702	0.06%
2018/07/18	3	13.58	0	0.00	12.85	3	7,534	0.04%
2018/07/17	4	13.74	1	14.15	13.45	3	7,463	0.04%
2018/07/16	3	14.25	0	0.00	14.00	3	7,397	0.04%
2018/07/13	5	14.55	11	14.75	14.55	-6	7,341	-0.08%
2018/07/12	2	13.95	4	14.06	14.25	-2	7,152	-0.03%
2018/07/11	3	14.03	3	14.02	13.80	0	7,075	0.00%
2018/07/10	7	14.13	4	13.95	14.00	3	6,986	0.04%
2018/07/09	14	14.87	5	15.18	14.35	9	6,920	0.13%
2018/07/06	4	14.29	43	14.11	14.50	-39	6,700	-0.58%
2018/07/05	29	14.60	24	14.44	14.25	5	6,448	0.08%
2018/07/04	62	15.65	97	15.77	15.80	-35	6,188	-0.57%
2018/07/03	93	15.52	33	15.58	15.60	60	5,462	1.10%
2018/07/02	1	13.90	6	13.61	14.20	-5	4,598	-0.11%
2018/06/29	30	14.18	33	14.06	13.85	-3	4,495	-0.07%
2018/06/28	132	15.63	17	15.22	14.10	115	4,267	2.69%	大買/鉅額交易
2018/06/27	22	14.72	26	14.64	14.90	-4	3,766	-0.11%
2018/06/26	40	13.55	42	13.67	14.70	-2	3,250	-0.06%
2018/06/25	1	13.15	6	12.61	13.50	-5	2,728	-0.18%
2018/06/22	7	12.56	7	12.64	12.30	0	2,403	0.00%
2018/06/21	2	12.20	0	0.00	12.20	2	2,202	0.09%
2018/06/20	0	0.00	3	12.15	11.95	-3	2,185	-0.14%
2018/06/15	0	0.00	1	12.10	12.10	-1	2,053	-0.05%
2018/06/13	0	0.00	10	12.10	12.05	-10	1,961	-0.51%
2018/06/12	0	0.00	5	12.05	12.05	-5	1,956	-0.26%
2018/06/11	3	12.60	1	12.00	12.40	2	1,928	0.10%
2018/06/06	5	13.25	5	13.05	13.30	0	1,737	0.00%
2018/06/04	1	13.05	0	0.00	12.80	1	1,380	0.07%
2018/06/01	18	13.58	10	13.41	13.40	8	1,285	0.62%
2018/05/31	18	12.08	17	11.98	12.55	1	949	0.11%
2018/05/30	2	11.30	3	11.27	11.45	-1	692	-0.14%
2018/05/25	0	0.00	9	10.37	10.30	-9	500	-1.80%
2018/05/24	1	9.86	5	10.43	10.35	-4	497	-0.80%
2018/05/23	0	0.00	8	9.86	9.89	-8	465	-1.72%
2018/05/22	4	9.88	0	0.00	9.82	4	471	0.85%
2018/05/21	1	9.88	1	9.96	9.96	0	464	0.00%
2018/05/18	1	9.75	0	0.00	9.75	1	470	0.21%
2018/05/17	1	9.76	0	0.00	9.85	1	483	0.21%
2018/05/16	2	9.88	0	0.00	9.86	2	485	0.41%
2018/05/14	0	0.00	6	9.99	10.00	-6	527	-1.14%
2018/05/11	0	0.00	5	9.97	9.96	-5	528	-0.95%
2018/05/10	1	9.97	0	0.00	9.95	1	532	0.19%
2018/05/09	8	9.88	0	0.00	9.92	8	538	1.49%
2018/05/08	1	9.81	0	0.00	9.82	1	549	0.18%
2018/05/07	0	0.00	2	9.76	9.73	-2	572	-0.35%
2018/05/04	0	0.00	9	9.67	9.69	-9	581	-1.55%
2018/05/03	2	9.43	0	0.00	9.35	2	607	0.33%
2018/05/02	2	9.23	9	9.25	9.25	-7	628	-1.11%
2018/04/30	5	9.15	0	0.00	9.16	5	657	0.76%
2018/04/26	0	0.00	4	9.13	9.11	-4	833	-0.48%
2018/04/25	9	9.12	0	0.00	9.17	9	856	1.05%
2018/04/24	0	0.00	11	9.19	9.19	-11	874	-1.26%
2018/04/23	22	9.54	64	9.50	9.50	-42	879	-4.78%
2018/04/20	12	9.60	14	9.66	9.62	-2	894	-0.22%
2018/04/19	34	9.78	0	0.00	9.70	34	955	3.56%
2018/04/18	0	0.00	1	9.99	9.88	-1	962	-0.10%
2018/04/17	19	9.97	0	0.00	9.87	19	987	1.92%
2018/04/16	12	10.08	0	0.00	10.05	12	990	1.21%
2018/04/13	0	0.00	42	10.15	10.15	-42	997	-4.21%
2018/04/12	5	10.10	5	10.15	10.15	0	1,023	0.00%
2018/04/11	10	10.15	7	10.19	10.15	3	1,162	0.26%
2018/04/10	17	10.13	16	10.10	10.05	1	1,186	0.08%
2018/04/09	7	10.11	0	0.00	10.10	7	1,230	0.57%
2018/04/03	3	10.03	3	10.13	10.10	0	1,240	0.00%
2018/04/02	18	10.16	0	0.00	10.20	18	1,287	1.40%
2018/03/31	0	0.00	4	10.25	10.25	-4	1,287	-0.31%
2018/03/29	3	10.20	7	10.31	10.20	-4	1,292	-0.31%
2018/03/28	0	0.00	15	10.25	10.20	-15	1,296	-1.16%
2018/03/27	5	10.30	12	10.31	10.30	-7	1,310	-0.53%
2018/03/26	0	0.00	30	10.25	10.25	-30	1,317	-2.28%
2018/03/23	17	10.21	2	10.25	10.20	15	1,323	1.13%
2018/03/22	8	10.59	25	10.66	10.45	-17	1,321	-1.29%
2018/03/21	29	10.64	0	0.00	10.70	29	1,351	2.15%
2018/03/20	40	10.72	1	10.80	10.70	39	1,345	2.90%
2018/03/19	0	0.00	8	10.86	10.80	-8	1,347	-0.59%
2018/03/16	8	10.78	18	10.91	10.85	-10	1,348	-0.74%
2018/03/15	2	10.83	11	10.85	10.80	-9	1,333	-0.67%
2018/03/14	0	0.00	9	10.93	10.85	-9	1,341	-0.67%
2018/03/13	8	10.85	1	10.90	10.85	7	1,344	0.52%
2018/03/12	5	10.80	22	10.82	10.80	-17	1,353	-1.26%
2018/03/09	7	10.81	7	11.01	10.80	0	1,379	0.00%
2018/03/08	5	10.85	6	10.95	10.85	-1	1,419	-0.07%
2018/03/07	2	10.63	8	11.18	10.80	-6	1,515	-0.40%
2018/03/06	30	10.69	0	0.00	10.65	30	1,717	1.75%
2018/03/05	17	10.61	1	10.85	10.60	16	1,744	0.92%
2018/03/02	22	10.75	0	0.00	10.75	22	1,743	1.26%
2018/03/01	0	0.00	4	10.89	10.95	-4	1,746	-0.23%
2018/02/27	9	10.80	0	0.00	10.75	9	1,754	0.51%
2018/02/26	3	10.75	5	10.83	10.80	-2	1,764	-0.11%
2018/02/23	0	0.00	1	10.80	10.70	-1	1,802	-0.06%
2018/02/22	8	10.54	0	0.00	10.60	8	1,806	0.44%
2018/01/31	2	11.45	0	0.00	11.35	2	1,962	0.10%
2018/01/24	0	0.00	3	12.00	12.00	-3	2,011	-0.15%
2018/01/22	17	11.95	32	11.97	12.00	-15	1,925	-0.78%
2018/01/17	0	0.00	5	11.60	11.60	-5	1,911	-0.26%
2018/01/15	5	11.85	5	11.80	11.75	0	2,011	0.00%
2018/01/11	15	11.43	0	0.00	11.15	15	1,969	0.76%
2018/01/05	4	12.10	4	11.95	11.65	0	1,945	0.00%