一詮 (2486)-第一金-光復券商分點個股進出

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
119.5
漲跌
▲2.0
漲幅
+1.70%
成交量
7,825張
產業
上市光電類股
504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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/11	2	118.50	1	118.50	119.50	1	18,307	0.01%
2024/12/10	14	118.18	5	118.90	117.50	9	18,313	0.05%
2024/12/09	11	116.95	0	0.00	116.50	11	18,294	0.06%
2024/12/06	1	118.50	0	0.00	117.50	1	18,365	0.01%
2024/12/05	1	123.50	2.1	123.97	122.50	-1.1	18,569	-0.01%
2024/12/04	12	118.92	4	119.25	118.50	8	18,559	0.04%
2024/12/03	2	118.50	14	119.43	120.50	-12	18,530	-0.06%
2024/12/02	2	110.50	2.2	110.54	110.50	-0.2	18,727	0.00%
2024/11/29	2.7	109.34	3	109.33	109.50	-0.3	19,437	0.00%
2024/11/28	1	110.00	1	110.00	110.00	0	19,405	0.00%
2024/11/27	0	0.00	1	118.00	114.00	-1	19,323	-0.01%
2024/11/26	2	118.75	0	0.00	117.50	2	19,381	0.01%
2024/11/25	2.1	117.60	7.1	118.97	121.50	-5	19,361	-0.03%
2024/11/22	2.1	112.47	1	115.50	110.50	1.1	19,127	0.01%
2024/11/21	0	114.50	0	0.00	115.00	0	18,988	0.00%
2024/11/20	0.1	114.00	1.1	113.55	114.00	-0.9	19,045	0.00%
2024/11/19	2	115.00	1.1	115.45	115.50	1	19,121	0.00%
2024/11/18	2	109.50	1	110.50	108.50	1	19,115	0.01%
2024/11/15	1.2	111.57	1	112.50	112.00	0.2	19,178	0.00%
2024/11/14	6.1	117.15	2	115.00	115.00	4.1	19,215	0.02%
2024/11/13	7.3	117.41	0	0.00	115.50	7.3	19,171	0.04%
2024/11/12	0.3	118.91	3	117.83	119.50	-2.7	19,156	-0.01%
2024/11/11	11.7	122.15	12	119.42	119.00	-0.4	19,242	0.00%
2024/11/08	17.1	126.64	17	129.15	126.50	0.1	19,120	0.00%
2024/11/07	1.2	127.42	2.1	128.79	126.00	-0.9	19,170	0.00%
2024/11/06	16.3	126.50	11	126.55	126.00	5.3	19,244	0.03%
2024/11/05	13.3	127.50	11.1	130.27	127.50	2.2	19,198	0.01%
2024/11/04	14.1	128.74	4.2	127.45	127.00	9.9	19,340	0.05%
2024/11/01	3	128.00	1	127.50	130.00	2	19,211	0.01%
2024/10/30	2	129.48	2.2	125.68	125.50	-0.2	19,112	0.00%
2024/10/29	3	126.00	3	126.33	127.00	0	19,282	0.00%
2024/10/28	28	127.18	18	128.08	126.50	10	19,446	0.05%
2024/10/25	15	127.20	48.6	127.63	128.00	-33.6	19,420	-0.17%
2024/10/24	19.7	124.24	8.2	123.64	123.00	11.6	19,206	0.06%
2024/10/23	54.4	132.32	72.8	131.62	132.50	-18.4	18,994	-0.10%
2024/10/22	1.3	124.67	3.1	125.00	126.00	-1.8	18,599	-0.01%
2024/10/21	22.1	122.66	8	124.50	120.50	14.1	18,367	0.08%
2024/10/18	7.3	122.01	6	122.00	123.00	1.3	18,184	0.01%
2024/10/17	21	124.10	2	124.25	123.00	19	17,996	0.11%
2024/10/16	87.3	125.25	106.8	125.76	124.00	-19.6	17,712	-0.11%	大賣/
2024/10/15	22.2	122.51	22	123.68	121.50	0.1	16,988	0.00%
2024/10/14	26	119.67	17	120.47	121.00	9	16,399	0.05%
2024/10/11	8	119.25	22.7	119.76	119.00	-14.7	15,939	-0.09%
2024/10/09	33.1	116.19	10	114.45	114.00	23.1	15,217	0.15%
2024/10/08	3	110.67	6	112.25	112.50	-3	14,500	-0.02%
2024/10/07	27	109.61	24	111.46	111.00	3	14,141	0.02%
2024/10/04	3	103.17	7	104.00	104.00	-4	13,783	-0.03%
2024/10/01	2	101.00	2	101.50	101.00	0	14,314	0.00%
2024/09/30	3	101.83	14.1	102.95	100.00	-11.1	14,531	-0.08%
2024/09/27	4	103.13	21	103.67	100.00	-17	14,401	-0.12%
2024/09/26	13	100.83	63	100.33	100.50	-50	13,969	-0.36%
2024/09/25	3	95.03	3	95.37	94.90	0	13,553	0.00%
2024/09/24	8	95.23	14	96.10	94.60	-6	13,547	-0.04%
2024/09/23	4	95.35	6	95.59	94.20	-2	13,544	-0.01%
2024/09/20	19	95.63	3	96.10	94.30	16	13,633	0.12%
2024/09/19	16	95.45	23	96.55	95.80	-7	13,430	-0.05%
2024/09/18	29	95.19	19.1	94.67	93.60	9.9	13,266	0.07%
2024/09/16	5	91.20	1	91.90	91.40	4	13,009	0.03%
2024/09/13	2	90.05	1	90.80	90.60	1	13,031	0.01%
2024/09/12	1	87.40	4	90.38	90.50	-3	13,269	-0.02%
2024/09/11	2	85.35	2	85.20	85.60	0	13,585	0.00%
2024/09/10	1	87.80	0	0.00	85.20	1	14,039	0.01%
2024/09/09	2	86.15	2	86.10	87.20	0	14,697	0.00%
2024/09/06	6	89.74	2	91.20	87.90	4	15,425	0.03%
2024/09/05	22.2	90.37	25	88.00	88.00	-2.8	15,953	-0.02%
2024/09/04	13.1	93.98	0.1	93.40	91.60	13	16,317	0.08%
2024/09/03	17	98.82	2	99.40	98.00	15	17,180	0.09%
2024/09/02	39.1	101.91	39	103.73	103.00	0.1	17,271	0.00%
2024/08/30	12	95.22	1	95.40	95.00	11	17,205	0.06%
2024/08/29	0	0.00	1	97.20	96.00	-1	18,236	-0.01%
2024/08/28	6	99.30	0.5	97.82	97.10	5.5	18,704	0.03%
2024/08/27	5	98.50	7	98.24	98.50	-2	18,991	-0.01%
2024/08/26	2	98.90	0	0.00	95.30	2	19,207	0.01%
2024/08/23	1.1	97.05	0	0.00	97.60	1.1	19,392	0.01%
2024/08/22	2.1	99.25	1	100.50	98.00	1.1	20,078	0.01%
2024/08/21	4.1	100.29	0	0.00	99.30	4.1	20,854	0.02%
2024/08/20	4	103.50	0	0.00	102.50	4	22,429	0.02%
2024/08/19	0.1	104.00	1	105.00	103.50	-0.9	22,970	0.00%
2024/08/16	9	104.72	2	105.00	104.00	7	23,306	0.03%
2024/08/15	5	103.60	6	103.75	102.50	-1	23,743	0.00%
2024/08/14	6	102.00	1	105.50	101.00	5	23,899	0.02%
2024/08/13	1	103.50	0	0.00	103.50	1	24,100	0.00%
2024/08/12	6	101.82	16	102.69	104.00	-10	24,010	-0.04%
2024/08/09	16	101.68	6	97.18	96.70	10	24,216	0.04%
2024/08/08	3	101.00	0	0.00	98.90	3	24,109	0.01%
2024/08/07	2	96.10	3	97.13	98.80	-1	24,272	0.00%
2024/08/06	9.2	90.05	8	92.80	89.90	1.2	24,688	0.00%
2024/08/05	0	0.00	1	95.90	95.90	-1	25,154	0.00%
2024/08/01	6.1	110.10	27	112.44	111.00	-20.9	28,204	-0.07%
2024/07/31	27	111.35	1	111.00	110.50	26	28,857	0.09%
2024/07/30	2	116.50	32	114.77	115.00	-30	28,950	-0.10%
2024/07/29	26	110.42	0.9	114.87	108.50	25.1	28,729	0.09%
2024/07/26	37.4	123.08	10	124.00	120.50	27.4	28,891	0.09%
2024/07/23	13	127.50	62.2	130.92	133.00	-49.2	29,344	-0.17%
2024/07/22	10	115.50	1.7	117.35	121.00	8.3	29,975	0.03%
2024/07/19	0.1	121.50	17.5	124.50	123.00	-17.4	30,340	-0.06%
2024/07/18	85.6	125.07	1	128.00	125.00	84.6	30,613	0.28%
2024/07/17	0.4	136.51	0.1	136.00	134.00	0.3	30,718	0.00%
2024/07/16	0.5	144.50	0	0.00	140.00	0.5	30,928	0.00%
2024/07/15	0	0.00	4	144.50	144.00	-4	31,205	-0.01%
2024/07/12	0	0.00	1	136.50	138.50	-1	31,438	0.00%
2024/07/11	0	0.00	12.1	137.40	138.00	-12.1	31,755	-0.04%
2024/07/10	0.2	134.75	0	0.00	132.50	0.2	32,141	0.00%
2024/07/08	1.2	140.33	1.1	141.77	141.00	0.1	32,766	0.00%
2024/07/05	46.7	142.62	111.1	149.22	143.50	-64.5	32,664	-0.20%	大賣/
2024/07/04	15.2	136.16	20.1	139.12	138.00	-4.9	32,491	-0.02%
2024/07/03	4.1	138.96	20	135.73	136.50	-16	33,248	-0.05%
2024/07/01	0	0.00	3.8	134.16	133.00	-3.8	36,351	-0.01%
2024/06/28	18.1	135.92	0	0.00	135.00	18.1	37,515	0.05%
2024/06/27	8.1	134.22	2.2	133.64	138.00	6	38,086	0.02%
2024/06/26	2	127.25	98	129.23	132.00	-96	38,236	-0.25%
2024/06/25	0	0.00	15	119.67	120.00	-15	38,254	-0.04%
2024/06/24	0	120.50	0	0.00	117.50	0	38,500	0.00%
2024/06/21	1	119.50	23	120.67	120.50	-22	39,146	-0.06%
2024/06/19	10.2	116.77	7	117.43	118.50	3.2	40,555	0.01%
2024/06/18	115.2	119.96	45	119.67	119.50	70.2	41,265	0.17%	大買/
2024/06/17	10	125.50	9	126.06	125.00	1	41,149	0.00%
2024/06/14	4	122.75	12	122.08	122.00	-8	41,334	-0.02%
2024/06/13	7	116.36	64	120.56	123.00	-57	42,027	-0.14%
2024/06/12	20	113.85	10	120.50	112.00	10	41,724	0.02%
2024/06/11	6	107.75	6	110.08	113.50	0	41,337	0.00%
2024/06/07	83	107.28	90	109.78	108.50	-7	41,165	-0.02%
2024/06/06	51	104.07	49	107.08	103.50	2	40,472	0.00%
2024/06/05	26	105.35	14	104.61	103.00	12	40,082	0.03%
2024/06/04	103	106.21	107	107.29	104.00	-4	39,679	-0.01%	大買/大賣/
2024/06/03	1	95.80	13	103.23	105.00	-12	39,413	-0.03%
2024/05/31	21	95.99	22	96.29	95.50	-1	39,702	0.00%
2024/05/30	3	99.37	2	98.00	97.10	1	39,388	0.00%
2024/05/29	3	98.73	2	101.00	98.00	1	39,201	0.00%
2024/05/28	56	100.81	25	102.74	99.00	31	39,213	0.08%
2024/05/27	11	97.30	10.3	98.07	100.00	0.7	38,425	0.00%
2024/05/24	34.3	92.73	33	93.38	91.00	1.3	37,718	0.00%
2024/05/23	5	86.70	56	90.97	91.50	-51	36,165	-0.14%
2024/05/22	31	84.65	20	83.17	83.20	11	35,582	0.03%
2024/05/21	33	85.60	70	85.58	86.00	-37	35,202	-0.11%
2024/05/20	11	82.55	6	83.40	82.80	5	34,643	0.01%
2024/05/17	21	81.73	9	81.42	81.20	12	34,451	0.03%
2024/05/16	7	79.14	8	79.45	78.50	-1	34,221	0.00%
2024/05/15	10	82.02	0	0.00	79.00	10	34,403	0.03%
2024/05/14	18	82.50	22	81.75	82.50	-4	34,001	-0.01%
2024/05/13	40	81.59	22	82.18	80.80	18	33,931	0.05%
2024/05/10	58	83.42	58	82.87	84.00	0	33,593	0.00%
2024/05/09	76	87.39	81	85.49	84.90	-5	33,311	-0.02%
2024/05/08	109	82.99	104	84.12	84.20	5	32,507	0.02%	大買/大賣/
2024/05/07	85	84.06	77	85.36	82.40	8	31,547	0.03%
2024/05/06	6	80.70	46	80.80	82.00	-40	29,402	-0.14%
2024/05/03	7	71.46	5	71.72	74.60	2	28,543	0.01%
2024/05/02	4	72.95	3	72.13	71.50	1	28,272	0.00%
2024/04/30	11	73.77	12	74.99	73.50	-1	28,300	0.00%
2024/04/29	18	73.82	19	75.73	72.70	-1	28,028	0.00%
2024/04/26	8	74.01	8	74.68	72.60	0	27,486	0.00%
2024/04/25	4	72.60	6.1	71.99	72.30	-2.1	26,960	-0.01%
2024/04/24	5	69.56	58	68.99	69.40	-53	27,043	-0.20%
2024/04/23	14	65.96	2	67.00	66.00	12	27,604	0.04%
2024/04/22	35	67.04	4	67.20	65.10	31	28,620	0.11%
2024/04/19	13	67.95	3	67.93	67.80	10	29,419	0.03%
2024/04/18	7.1	70.65	10	70.20	69.40	-3	30,545	-0.01%
2024/04/17	21	70.71	24	71.37	70.10	-3	30,763	-0.01%
2024/04/16	13	69.08	4	69.73	69.90	9	30,502	0.03%
2024/04/15	4	71.80	3	72.17	71.80	1	30,271	0.00%
2024/04/12	0	0.00	6	73.13	73.60	-6	30,325	-0.02%
2024/04/11	7	71.34	11	71.27	71.40	-4	30,219	-0.01%
2024/04/10	34	72.01	19	70.60	70.60	15	30,546	0.05%
2024/04/09	5	75.04	9	75.51	74.00	-4	30,654	-0.01%
2024/04/08	75	73.32	38	72.98	75.00	37	30,807	0.12%
2024/04/03	98.2	72.87	49.5	74.53	70.90	48.7	30,316	0.16%
2024/04/02	8	69.91	29	72.42	72.60	-21	28,227	-0.07%
2024/04/01	55	65.35	54	65.99	66.00	1	27,024	0.00%
2024/03/29	3	59.07	42	60.60	60.00	-39	26,376	-0.15%
2024/03/28	41	59.49	3	59.63	58.60	38	26,121	0.15%
2024/03/27	2	59.36	5	61.00	59.00	-3	25,960	-0.01%
2024/03/26	7	60.83	5.1	63.41	60.10	2	25,720	0.01%
2024/03/25	19	63.84	17	64.35	64.20	2	25,064	0.01%
2024/03/22	3.1	59.96	4	60.35	59.30	-1	24,351	0.00%
2024/03/21	7	58.21	9	58.42	59.40	-2	23,600	-0.01%
2024/03/20	17	54.51	17	55.52	55.60	0	22,593	0.00%
2024/03/19	5	54.96	1	57.40	54.70	4	22,288	0.02%
2024/03/18	22	57.12	20	56.46	54.50	2	21,639	0.01%
2024/03/15	6	55.25	46	55.60	54.40	-40	20,156	-0.20%
2024/03/14	2	55.00	30	55.23	54.80	-28	19,623	-0.14%
2024/03/13	41	53.61	20	54.80	53.90	21	19,181	0.11%
2024/03/12	42	53.48	50	53.26	53.30	-8	18,669	-0.04%
2024/03/08	10	49.15	9	50.60	49.50	1	18,052	0.01%
2024/03/07	1	53.40	22	55.48	50.10	-21	17,829	-0.12%
2024/03/06	82	53.10	32	53.89	54.10	50	17,048	0.29%
2024/03/05	2	49.38	2	49.80	49.70	0	16,280	0.00%
2024/03/04	1	51.10	13	51.25	50.90	-12	16,170	-0.07%
2024/03/01	3	51.10	11	51.24	51.10	-8	16,019	-0.05%
2024/02/29	0	0.00	2	49.00	49.30	-2	15,756	-0.01%
2024/02/27	6	50.05	1	49.20	48.85	5	15,780	0.03%
2024/02/26	0	0.00	3	50.50	50.50	-3	15,679	-0.02%
2024/02/23	0	0.00	2	48.75	48.30	-2	15,553	-0.01%
2024/02/22	1	50.20	9	50.34	49.70	-8	15,487	-0.05%
2024/02/21	0	0.00	27	50.51	50.30	-27	15,443	-0.17%
2024/02/20	1	50.30	3	50.37	49.70	-2	15,406	-0.01%
2024/02/19	7	50.54	5	50.62	50.50	2	15,409	0.01%
2024/02/16	19	51.40	19	51.29	51.20	0	15,423	0.00%
2024/02/15	35	49.60	2	49.10	49.95	33	15,119	0.22%
2024/02/05	1	48.00	1.6	47.78	48.75	-0.6	15,124	0.00%
2024/02/02	7.5	48.90	0.4	48.60	48.35	7.1	15,193	0.05%
2024/02/01	1	51.30	30	50.99	49.30	-29	15,288	-0.19%
2024/01/31	4	49.38	0	0.00	49.70	4	15,344	0.03%
2024/01/30	1	49.65	0	0.00	49.25	1	15,430	0.01%
2024/01/29	1	48.25	0	0.00	49.00	1	15,637	0.01%
2024/01/26	3.7	48.46	2	48.08	48.25	1.7	15,818	0.01%
2024/01/25	3.2	49.83	103	49.03	49.00	-99.8	15,719	-0.63%	大賣/
2024/01/24	100.1	50.80	1	49.85	50.20	99.1	15,604	0.64%
2024/01/23	5	49.63	1	49.10	49.00	4	15,405	0.03%
2024/01/22	14	50.24	8	50.23	49.90	6	15,225	0.04%
2024/01/19	22	50.94	22	50.10	49.90	0	15,122	0.00%
2024/01/18	6	50.97	4	50.95	51.60	2	14,838	0.01%
2024/01/17	64	51.17	24	51.94	51.00	40	14,582	0.27%
2024/01/16	112	51.74	29	51.33	50.40	83	13,819	0.60%	大買/
2024/01/15	18	54.48	124	54.84	55.90	-106	12,722	-0.83%	大賣/鉅額交易
2024/01/12	145	52.42	156	52.92	50.90	-11	11,799	-0.09%	大買/大賣/
2024/01/11	2	47.60	14	48.63	49.55	-12	10,519	-0.11%
2024/01/10	0	0.00	1	45.20	45.05	-1	10,269	-0.01%
2024/01/09	1	45.80	1	46.35	45.10	0	10,376	0.00%
2024/01/08	88	48.37	131	47.39	46.00	-43	10,483	-0.41%	大賣/
2024/01/05	43	48.30	1	49.90	47.30	42	10,358	0.41%
2024/01/04	1	50.50	3	50.27	49.35	-2	10,540	-0.02%
2024/01/03	7	50.40	11.1	50.94	52.00	-4.1	10,140	-0.04%
2024/01/02	6	49.25	27.1	49.21	51.00	-21.1	10,103	-0.21%
2023/12/29	29	45.51	31.4	46.65	46.80	-2.4	9,701	-0.02%
2023/12/28	3	44.05	3.1	44.00	44.00	-0.1	9,285	0.00%
2023/12/27	6	43.65	0	0.00	43.60	6	9,444	0.06%
2023/12/26	1.1	43.85	0.2	44.10	43.95	0.9	9,695	0.01%
2023/12/25	8.1	44.09	3.2	43.91	44.00	5	9,732	0.05%
2023/12/22	5.3	44.20	0.2	44.20	43.80	5.1	9,759	0.05%
2023/12/21	0	43.80	0	43.70	44.05	0	9,887	0.00%
2023/12/20	0	0.00	0	42.88	42.80	0	9,886	0.00%
2023/12/19	0.1	42.18	0	0.00	42.25	0.1	9,970	0.00%
2023/12/18	0.1	43.45	2	43.15	42.85	-1.9	10,013	-0.02%
2023/12/15	0.1	43.85	0.1	44.35	43.65	0	10,135	0.00%
2023/12/14	14.1	44.98	4.1	44.61	44.30	10	10,274	0.10%
2023/12/13	3.2	43.29	0.2	43.40	43.90	3	10,386	0.03%
2023/12/12	0.2	44.75	0.1	45.15	44.25	0.1	11,391	0.00%
2023/12/11	2	45.00	18	44.95	45.00	-16	12,822	-0.12%
2023/12/08	2	46.05	3	46.00	45.70	-1	13,016	-0.01%
2023/12/07	1.1	45.45	1.1	46.04	45.30	0	13,000	0.00%
2023/12/06	0.1	45.25	0	0.00	45.00	0.1	13,099	0.00%
2023/12/05	6	45.05	0.1	44.85	44.90	6	13,523	0.04%
2023/12/04	5	46.05	20	45.45	45.30	-15	14,128	-0.11%
2023/12/01	0	45.70	0	0.00	45.75	0	14,170	0.00%
2023/11/30	0.1	46.45	0	46.60	46.30	0	14,405	0.00%
2023/11/29	5	45.95	0	0.00	46.15	5	14,412	0.03%
2023/11/28	0	45.80	0	0.00	45.75	0	14,428	0.00%
2023/11/27	2	46.55	0	0.00	45.75	2	14,494	0.01%
2023/11/22	3	45.40	0	0.00	45.50	3	14,543	0.02%
2023/11/21	2	45.90	0	0.00	45.90	2	14,673	0.01%
2023/11/20	4	46.64	0	0.00	46.25	4	14,830	0.03%
2023/11/17	18	46.21	0	0.00	46.30	18	15,162	0.12%
2023/11/16	0	45.75	0	0.00	46.30	0	15,143	0.00%
2023/11/15	4	46.75	5	46.60	46.05	-1	15,082	-0.01%
2023/11/14	0	0.00	0	46.53	46.45	0	14,998	0.00%
2023/11/13	1	46.55	0	0.00	45.75	1	14,990	0.01%
2023/11/10	3	46.62	1	46.60	46.50	2	14,982	0.01%
2023/11/09	0.1	48.23	1	48.05	47.30	-0.9	14,896	-0.01%
2023/11/08	1.1	49.14	2.1	49.62	49.05	-1.1	14,720	-0.01%
2023/11/07	4.1	47.05	3	47.15	46.80	1.1	14,390	0.01%
2023/11/06	28	50.24	15	48.35	48.35	13	14,241	0.09%
2023/11/03	0	49.35	4.1	50.18	49.55	-4.1	13,912	-0.03%
2023/11/02	3	49.04	3.2	48.98	49.05	-0.1	13,683	0.00%
2023/11/01	0	47.00	0	48.00	47.10	0	13,598	0.00%
2023/10/31	8.1	48.89	8	46.35	46.35	0.1	13,518	0.00%
2023/10/30	2	48.30	2.2	48.30	48.35	-0.2	13,438	0.00%
2023/10/27	4.2	46.91	0	0.00	46.25	4.2	13,382	0.03%
2023/10/26	0	48.90	2	48.90	48.00	-2	13,420	-0.01%
2023/10/25	0	0.00	0.1	49.88	49.40	-0.1	13,325	0.00%
2023/10/24	2.1	46.89	2	47.50	47.60	0.1	13,130	0.00%
2023/10/23	2	46.15	0	0.00	46.45	2	13,146	0.02%
2023/10/20	2	44.50	2	44.80	45.00	0	13,135	0.00%
2023/10/18	11.1	49.51	31	48.05	47.45	-20	13,062	-0.15%
2023/10/17	14	51.51	16	50.75	50.60	-2	12,875	-0.02%
2023/10/16	20	51.08	18	50.89	50.90	2	12,756	0.02%
2023/10/13	2.1	51.50	0	0.00	51.40	2.1	12,606	0.02%
2023/10/12	11	51.58	11.3	52.35	52.50	-0.3	12,552	0.00%
2023/10/11	0	50.30	13	50.95	50.50	-13	12,174	-0.11%
2023/10/06	29.1	51.60	18	50.78	50.50	11.1	12,164	0.09%
2023/10/05	60.2	51.73	24.1	51.46	51.40	36.1	12,084	0.30%
2023/10/04	2	49.11	2.1	49.10	49.40	0	11,750	0.00%
2023/10/03	1.1	48.59	2.2	49.04	48.40	-1.1	11,819	-0.01%
2023/10/02	20	48.31	6.3	48.15	48.35	13.7	11,726	0.12%
2023/09/28	15	46.52	15	46.15	46.15	0	11,593	0.00%
2023/09/26	9	46.07	9	45.89	45.70	0	11,947	0.00%
2023/09/25	31	45.54	13	45.47	45.45	18	11,981	0.15%
2023/09/22	7	44.54	10.1	44.71	44.80	-3.1	11,945	-0.03%
2023/09/21	5	44.39	2	44.28	44.15	3	11,863	0.03%
2023/09/20	6	46.40	8.1	45.90	45.50	-2.1	11,793	-0.02%
2023/09/19	1	46.80	0.5	46.97	47.10	0.5	11,697	0.00%
2023/09/18	1	47.00	6	47.40	48.15	-5	11,557	-0.04%
2023/09/15	29	50.12	15	49.21	47.90	14	11,441	0.12%
2023/09/14	34.1	50.13	34	50.36	53.20	0.1	10,444	0.00%
2023/09/13	11	47.01	12.2	47.26	48.45	-1.2	9,008	-0.01%
2023/09/12	0	0.00	1	44.60	44.05	-1	8,883	-0.01%
2023/09/11	2.2	45.15	1	44.75	44.35	1.2	8,963	0.01%
2023/09/08	6	47.84	3	49.40	47.00	3	8,913	0.03%
2023/09/07	51	47.71	51	48.31	48.85	0	8,574	0.00%
2023/09/06	1	45.85	1	46.20	46.05	0	8,133	0.00%
2023/09/05	2	45.40	21	44.93	46.10	-19	8,182	-0.23%
2023/09/04	0	42.70	1	42.80	42.65	-1	8,070	-0.01%
2023/09/01	1	40.75	0	0.00	41.25	1	8,319	0.01%
2023/08/31	1	41.00	0	0.00	41.30	1	8,506	0.01%
2023/08/30	3	42.20	1	42.50	41.95	2	8,949	0.02%
2023/08/29	5	42.40	0	0.00	42.50	5	9,090	0.06%
2023/08/28	5	43.45	2	43.55	43.15	3	9,282	0.03%
2023/08/25	9	46.27	1	46.25	44.20	8	9,257	0.09%
2023/08/24	1	49.50	1	48.75	48.75	0	9,098	0.00%
2023/08/23	4	48.71	26	48.93	48.40	-22	8,930	-0.25%
2023/08/22	6	46.32	3	45.65	46.60	3	8,575	0.03%
2023/08/21	8	46.63	1	47.45	46.65	7	8,570	0.08%
2023/08/18	14	47.60	3	47.93	47.25	11	8,572	0.13%
2023/08/17	1	46.30	1	47.70	47.95	0	8,534	0.00%
2023/08/16	8	46.50	8	46.90	46.80	0	8,496	0.00%
2023/08/15	1	46.25	1	46.50	46.45	0	8,369	0.00%
2023/08/14	1	44.55	1	44.85	45.00	0	8,299	0.00%
2023/08/10	0	0.00	2	43.33	43.25	-2	8,202	-0.02%
2023/08/08	1	44.50	20	44.45	44.80	-19	8,170	-0.23%
2023/08/07	3	44.25	3	46.25	45.90	0	8,135	0.00%
2023/08/02	0	0.00	3	43.05	43.30	-3	8,081	-0.04%
2023/07/31	12	46.96	18	46.92	46.30	-6	7,996	-0.08%
2023/07/28	2	44.85	0	0.00	44.90	2	7,866	0.03%
2023/07/27	0	0.00	1	44.60	44.55	-1	7,851	-0.01%
2023/07/26	7	44.99	6	44.34	44.35	1	7,847	0.01%
2023/07/25	3	46.00	2	45.50	45.00	1	7,784	0.01%
2023/07/24	3	47.12	3	47.05	46.70	0	7,761	0.00%
2023/07/21	1	47.90	1	47.35	48.40	0	7,749	0.00%
2023/07/18	1	47.05	3	47.20	46.75	-2	7,647	-0.03%
2023/07/17	5	48.96	3	48.75	48.00	2	7,571	0.03%
2023/07/14	8	49.48	4	49.41	48.95	4	7,477	0.05%
2023/07/13	4	49.78	4	50.48	49.55	0	7,511	0.00%
2023/07/12	114	51.05	116	51.46	50.60	-2	7,493	-0.03%	大買/大賣/
2023/07/11	108	49.00	111	49.77	49.95	-3	6,926	-0.04%	大買/大賣/
2023/07/10	4	47.96	27	47.66	46.80	-23	6,432	-0.36%
2023/07/06	6	46.80	6	46.93	46.40	0	6,143	0.00%
2023/07/05	12	46.77	16	46.79	45.25	-4	6,025	-0.07%
2023/07/04	14	46.04	11	46.73	45.00	3	5,901	0.05%
2023/07/03	39	47.27	13	46.43	48.00	26	5,685	0.46%
2023/06/29	0	0.00	1	43.25	43.25	-1	5,494	-0.02%
2023/06/28	1	43.20	0	0.00	42.85	1	5,512	0.02%
2023/06/26	1	43.85	1	44.30	44.20	0	5,536	0.00%
2023/06/21	3	44.82	1	44.75	44.60	2	5,589	0.04%
2023/06/20	5	45.11	4	44.60	44.80	1	5,565	0.02%
2023/06/16	101	44.83	101	44.65	44.65	0	5,603	0.00%	大買/大賣/
2023/06/15	3	44.92	7	44.79	44.75	-4	5,546	-0.07%
2023/06/14	3	44.58	1	43.65	43.70	2	5,482	0.04%
2023/06/12	5	44.93	4	43.05	43.05	1	5,642	0.02%
2023/06/09	0	0.00	1	43.00	43.50	-1	5,563	-0.02%
2023/06/08	10	42.28	50	42.02	42.05	-40	5,471	-0.73%
2023/06/07	53	41.48	55	41.68	42.15	-2	5,451	-0.04%
2023/06/05	121	39.46	107	39.57	39.55	14	5,784	0.24%	大買/大賣/
2023/06/02	17	35.67	27	36.33	37.00	-10	5,625	-0.18%
2023/06/01	0	0.00	15	31.33	33.65	-15	5,633	-0.27%
2023/05/31	0	0.00	2	30.65	30.60	-2	5,317	-0.04%
2023/05/30	26	30.08	1	30.40	30.00	25	5,256	0.48%
2023/05/29	1	30.40	25	30.30	30.15	-24	5,232	-0.46%
2023/05/24	0	0.00	121	29.66	29.60	-121	5,145	-2.35%	大賣/鉅額交易
2023/05/23	1	29.40	1	29.35	29.40	0	5,125	0.00%
2023/05/18	0	0.00	1	28.30	28.25	-1	5,147	-0.02%
2023/05/12	0	0.00	0.5	27.30	27.80	-0.5	5,398	-0.01%
2023/05/10	0	0.00	3	28.15	28.05	-3	5,400	-0.06%
2023/05/09	2	27.43	2	27.60	27.45	0	5,397	0.00%
2023/05/08	8	28.09	5	27.80	27.80	3	5,413	0.06%
2023/05/05	20	28.08	0	0.00	27.95	20	5,428	0.37%
2023/05/04	1	28.80	1	28.30	28.30	0	5,442	0.00%
2023/05/02	71	29.62	1	29.40	29.70	70	5,472	1.28%
2023/04/28	0	0.00	32	29.94	29.45	-32	5,453	-0.59%
2023/04/27	1	29.15	21.2	29.37	29.10	-20.2	5,410	-0.37%
2023/04/26	30	27.89	0	28.40	28.05	30	5,355	0.56%
2023/04/25	3	29.17	1	28.35	28.35	2	5,324	0.04%
2023/04/24	4	28.35	7.1	28.68	28.85	-3.1	5,304	-0.06%
2023/04/21	0.1	28.85	0	0.00	28.65	0.1	5,301	0.00%
2023/04/20	29.1	29.20	16	29.04	28.90	13.1	5,268	0.25%
2023/04/19	5.1	29.71	15	29.52	29.95	-9.9	5,285	-0.19%
2023/04/18	11	30.48	34	30.87	30.45	-23	5,220	-0.44%
2023/04/17	60	30.95	6	30.43	31.25	54	5,069	1.07%
2023/04/14	0	0.00	11	29.29	29.15	-11	4,862	-0.23%
2023/04/13	12	28.97	21	28.74	28.10	-9	4,808	-0.19%
2023/04/12	16	29.11	6	29.40	29.35	10	4,745	0.21%
2023/04/11	5	28.95	21	29.10	29.10	-16	4,695	-0.34%
2023/04/10	1	28.50	24	28.50	28.50	-23	4,675	-0.49%
2023/04/07	30	29.11	67	29.00	28.60	-37	4,686	-0.79%
2023/04/06	28	28.87	5	29.03	29.05	23	4,650	0.49%
2023/03/31	20	28.43	2	28.25	28.35	18	4,604	0.39%
2023/03/30	0	0.00	1	28.45	28.30	-1	4,605	-0.02%
2023/03/29	1	28.00	40	28.60	27.80	-39	4,613	-0.85%
2023/03/28	10	27.78	10	27.73	27.65	0	4,640	0.00%
2023/03/27	13	29.18	32	28.99	27.70	-19	4,648	-0.41%
2023/03/24	28	29.18	49	29.25	28.90	-21	4,615	-0.46%
2023/03/23	18	29.08	3	29.02	29.05	15	4,729	0.32%
2023/03/22	80	28.68	29	29.11	28.75	51	4,862	1.05%
2023/03/21	1	28.40	0	0.00	28.05	1	4,762	0.02%
2023/03/20	5	27.85	12	28.05	28.20	-7	4,747	-0.15%
2023/03/17	3	28.22	2	28.15	27.90	1	4,774	0.02%
2023/03/16	23	27.92	13	28.20	28.05	10	4,795	0.21%
2023/03/15	32	29.09	26	28.50	27.90	6	4,880	0.12%
2023/03/14	13	27.76	35	26.98	28.10	-22	4,904	-0.45%
2023/03/13	32	26.53	0	0.00	26.90	32	5,145	0.62%
2023/03/10	6	27.14	18	26.81	27.30	-12	5,340	-0.22%
2023/03/09	86	29.46	27	29.44	28.10	59	5,263	1.12%
2023/03/08	12	27.21	3	26.43	28.40	9	4,756	0.19%
2023/03/07	31	26.25	28	26.86	25.85	3	4,656	0.06%
2023/03/06	3	25.35	4	25.26	25.75	-1	4,875	-0.02%
2023/03/02	1	23.70	0	0.00	23.70	1	4,890	0.02%
2023/03/01	1	23.35	0	0.00	23.25	1	4,915	0.02%
2023/02/23	0	0.00	2	23.88	23.95	-2	4,968	-0.04%
2023/02/20	0	0.00	6	24.12	24.30	-6	4,979	-0.12%
2023/02/15	2	23.73	22	24.02	23.55	-20	4,930	-0.41%
2023/02/14	23	23.85	3	23.25	24.10	20	4,843	0.41%
2023/02/10	1	22.60	0	0.00	22.60	1	4,739	0.02%
2023/02/03	1	23.85	0	0.00	23.70	1	4,662	0.02%
2023/02/02	1	23.90	0	0.00	23.75	1	4,629	0.02%
2023/02/01	0	0.00	5	23.25	23.20	-5	4,576	-0.11%
2023/01/31	4	22.95	15	22.82	23.05	-11	4,529	-0.24%
2023/01/30	1	21.90	1	22.30	22.05	0	4,495	0.00%
2023/01/11	0	0.00	2	23.25	22.70	-2	4,462	-0.04%
2023/01/10	5	23.05	0	0.00	23.15	5	4,452	0.11%
2023/01/09	2	23.00	17	23.22	23.15	-15	4,439	-0.34%
2023/01/04	1	22.20	0	0.00	22.30	1	4,389	0.02%
2023/01/03	2	22.00	1	22.15	22.10	1	4,385	0.02%
2022/12/30	3	21.90	2	22.00	21.70	1	4,373	0.02%
2022/12/29	3	21.68	3	21.55	21.60	0	4,371	0.00%
2022/12/27	6	22.68	0	0.00	22.35	6	4,356	0.14%
2022/12/26	0	0.00	1	22.00	21.95	-1	4,335	-0.02%
2022/12/23	1	21.00	1	21.40	21.55	0	4,329	0.00%
2022/12/22	1	21.55	0	0.00	21.60	1	4,332	0.02%
2022/12/21	0	0.00	10	21.85	21.50	-10	4,337	-0.23%
2022/12/20	20	22.56	11	21.54	21.45	9	4,334	0.21%
2022/12/19	26	22.65	5	22.90	22.45	21	4,302	0.49%
2022/12/16	13	23.45	1	23.00	23.00	12	4,272	0.28%
2022/12/15	12	24.33	16	24.69	24.05	-4	4,229	-0.09%
2022/12/14	4	23.66	19	23.69	24.40	-15	4,023	-0.37%
2022/12/13	5	22.50	0	0.00	22.20	5	3,794	0.13%
2022/12/12	32	22.63	0	0.00	22.25	32	3,771	0.85%
2022/12/09	13	23.53	0	0.00	23.25	13	3,713	0.35%
2022/12/08	1	24.00	11	23.88	23.70	-10	3,641	-0.27%
2022/12/07	30	23.84	4	24.81	23.45	26	3,550	0.73%
2022/12/06	8	26.28	25	26.02	25.55	-17	3,347	-0.51%
2022/12/05	5	25.13	21	25.20	25.80	-16	3,106	-0.52%
2022/12/02	4	23.70	14	23.15	24.10	-10	2,790	-0.36%
2022/12/01	3	22.40	20	22.85	22.35	-17	2,547	-0.67%
2022/11/30	2	22.25	0	0.00	22.35	2	2,519	0.08%
2022/11/29	4	22.36	10	22.33	22.65	-6	2,491	-0.24%
2022/11/28	22	22.21	12	22.38	22.85	10	2,309	0.43%
2022/11/24	1	18.80	0	0.00	19.15	1	1,585	0.06%
2022/11/02	0	0.00	2	17.60	17.70	-2	1,432	-0.14%
2022/10/21	1	16.40	0	0.00	16.25	1	1,489	0.07%
2022/10/13	1	16.25	0	0.00	16.25	1	1,465	0.07%
2022/10/11	1	17.90	0	0.00	17.95	1	1,441	0.07%
2022/10/05	1	19.40	0	0.00	19.10	1	1,450	0.07%
2022/10/03	0	0.00	1	18.75	18.85	-1	1,456	-0.07%
2022/09/30	1	18.50	0	0.00	18.50	1	1,466	0.07%
2022/09/27	0	0.00	2	19.25	19.45	-2	1,460	-0.14%
2022/09/26	2	18.85	0	0.00	18.85	2	1,475	0.14%
2022/09/23	0	0.00	1	20.70	20.35	-1	1,501	-0.07%
2022/09/21	1	20.60	0	0.00	20.75	1	1,496	0.07%
2022/09/06	1	22.25	0	0.00	22.00	1	1,492	0.07%
2022/09/02	9	24.20	0	0.00	24.00	9	1,401	0.64%
2022/09/01	1	24.45	0	0.00	24.15	1	1,395	0.07%
2022/08/31	0	0.00	10	24.80	24.80	-10	1,379	-0.73%
2022/08/30	1	24.75	0	0.00	24.70	1	1,371	0.07%
2022/08/26	0	0.00	1	26.05	25.60	-1	1,351	-0.07%
2022/08/25	1	25.55	0	0.00	25.50	1	1,352	0.07%
2022/08/16	3	26.92	5	27.08	26.80	-2	1,479	-0.14%
2022/08/15	2	27.10	2	27.08	27.10	0	1,460	0.00%
2022/08/12	3	26.37	3	26.13	25.95	0	1,390	0.00%
2022/08/05	1	25.80	40	25.76	25.40	-39	1,353	-2.88%
2022/07/29	1	26.80	0	0.00	26.85	1	1,380	0.07%
2022/07/28	1	27.10	2	27.35	26.85	-1	1,391	-0.07%
2022/07/26	1	27.30	0	0.00	26.90	1	1,398	0.07%
2022/07/25	0	0.00	1	27.95	27.80	-1	1,405	-0.07%
2022/07/21	1	28.60	0	0.00	28.70	1	1,471	0.07%
2022/07/20	0	0.00	20	28.16	27.85	-20	1,476	-1.35%
2022/07/19	1	27.75	0	0.00	27.75	1	1,500	0.07%
2022/07/18	2	27.33	1	27.40	27.60	1	1,537	0.07%
2022/07/15	1	26.55	1	26.75	26.95	0	1,545	0.00%
2022/07/11	10	26.45	0	0.00	26.30	10	1,542	0.65%
2022/07/08	10	26.10	2	26.65	26.10	8	1,546	0.52%
2022/07/07	1	25.75	1	26.15	26.00	0	1,544	0.00%
2022/06/21	0	0.00	0.3	31.35	31.55	-0.3	1,961	-0.01%
2022/05/27	2	37.95	2	37.90	37.95	0	2,206	0.00%
2022/05/25	2	38.55	2	38.28	38.00	0	2,221	0.00%
2022/04/27	0	0.00	0.3	37.94	37.15	-0.3	2,331	-0.01%
2022/04/25	0	0.00	1	40.00	39.45	-1	2,413	-0.04%
2022/04/22	0	0.00	0.1	42.10	41.65	-0.1	2,406	-0.01%
2022/04/19	0	0.00	5	42.25	42.05	-5	2,454	-0.20%
2022/04/15	0.3	42.02	0	0.00	41.80	0.3	2,492	0.01%
2022/04/14	1	43.20	0	0.00	43.10	1	2,561	0.04%
2022/04/13	1	41.95	0	0.00	42.90	1	2,603	0.04%
2022/04/12	0	0.00	1	41.65	41.65	-1	2,692	-0.04%
2022/04/11	1	44.85	1	44.50	42.15	0	2,691	0.00%
2022/04/08	1	45.05	0	0.00	44.75	1	2,665	0.04%
2022/04/07	1	46.05	1	44.55	44.20	0	2,673	0.00%
2022/04/06	1	46.35	0	0.00	46.25	1	2,677	0.04%
2022/04/01	1	45.95	8	45.93	46.20	-7	2,681	-0.26%
2022/03/31	1	47.60	0	0.00	47.00	1	2,665	0.04%
2022/03/29	2	49.50	0	0.00	48.70	2	2,684	0.07%
2022/03/28	5	49.95	0	0.00	49.65	5	2,631	0.19%
2022/03/25	20	48.78	0	0.00	49.00	20	2,538	0.79%
2022/03/23	0	0.00	5	45.90	46.00	-5	2,424	-0.21%
2022/03/22	0	0.00	31	44.11	45.00	-31	2,454	-1.26%
2022/03/21	0	0.00	24	43.16	43.40	-24	2,448	-0.98%
2022/03/18	0	0.00	2	42.15	42.30	-2	2,491	-0.08%
2022/03/17	11	40.30	1	41.70	42.00	10	2,522	0.40%
2022/03/16	10	39.60	0	0.00	39.10	10	2,546	0.39%
2022/03/14	1	41.35	0	0.00	41.25	1	2,643	0.04%
2022/03/09	15	41.31	5	41.43	41.75	10	2,777	0.36%
2022/03/08	10	42.05	0	0.00	41.25	10	2,815	0.36%
2022/03/01	1	45.95	0	0.00	46.40	1	3,294	0.03%
2022/02/24	1	46.00	0	0.00	45.00	1	3,787	0.03%
2022/02/23	0	0.00	1	47.00	47.65	-1	4,025	-0.02%
2022/02/17	0	0.00	2	47.40	47.95	-2	5,476	-0.04%
2022/02/16	0	0.00	2	48.00	47.90	-2	5,920	-0.03%
2022/02/14	1	46.50	6	46.39	46.50	-5	6,516	-0.08%
2022/02/10	6	47.81	0	0.00	47.75	6	6,893	0.09%
2022/02/09	0	0.00	1	46.75	47.15	-1	7,135	-0.01%
2022/01/25	0	0.00	1	44.10	43.35	-1	10,497	-0.01%
2022/01/18	1	47.00	1	47.30	46.85	0	13,387	0.00%
2022/01/17	0.4	45.15	0	0.00	45.85	0.4	13,782	0.00%
2022/01/14	0	0.00	0	44.60	44.65	0	13,868	0.00%
2022/01/13	0	0.00	1	45.70	45.65	-1	14,067	-0.01%
2022/01/06	0	0.00	2	48.68	48.95	-2	14,697	-0.01%
2021/12/28	3	51.27	0	0.00	50.90	3	16,526	0.02%
2021/12/23	1	53.30	0	0.00	52.40	1	17,893	0.01%
2021/12/17	0	0.00	1	50.90	50.90	-1	21,168	0.00%
2021/12/14	0	0.00	1	50.20	50.10	-1	22,782	0.00%
2021/12/09	5	52.20	0	0.00	52.00	5	23,079	0.02%
2021/12/03	2	53.70	0	0.00	53.50	2	23,465	0.01%
2021/11/30	0	0.00	1	54.60	55.30	-1	24,175	0.00%
2021/11/29	1	53.50	2	51.60	53.60	-1	24,657	0.00%
2021/11/26	5	56.70	6	54.57	53.80	-1	24,870	0.00%
2021/11/25	1	56.30	1	56.20	56.20	0	24,760	0.00%
2021/11/24	0	0.00	2	55.80	56.80	-2	24,759	-0.01%
2021/11/23	40	57.55	6	56.62	56.40	34	24,817	0.14%
2021/11/22	16	60.04	3	60.70	59.60	13	24,868	0.05%
2021/11/19	44	60.90	81	61.20	60.20	-37	24,827	-0.15%
2021/11/18	16	59.63	3	60.27	59.30	13	24,589	0.05%
2021/11/17	4	58.93	2	58.80	58.60	2	24,578	0.01%
2021/11/16	24	59.90	151	58.95	58.80	-127	24,588	-0.52%	大賣/鉅額交易
2021/11/15	7	61.26	5	61.94	61.80	2	24,414	0.01%
2021/11/12	153	61.12	32	60.24	60.80	121	24,365	0.50%	大買/鉅額交易
2021/11/11	1	57.60	9	58.13	58.00	-8	24,273	-0.03%
2021/11/10	5	58.24	26	58.35	58.40	-21	24,343	-0.09%
2021/11/09	1	57.70	1	57.80	57.50	0	24,389	0.00%
2021/11/08	23	55.91	0.1	56.10	55.70	22.9	24,335	0.09%
2021/11/05	5	57.14	7.5	57.29	57.80	-2.5	24,396	-0.01%
2021/11/04	14	59.59	29	59.49	58.70	-15	24,348	-0.06%
2021/11/03	62	60.38	19.5	60.77	58.20	42.5	24,148	0.18%
2021/11/02	29	63.83	60	65.26	62.50	-31	23,675	-0.13%
2021/11/01	201.6	60.34	193	61.61	61.40	8.6	22,901	0.04%	大買/大賣/
2021/10/29	12	58.77	50	59.58	58.70	-38	22,156	-0.17%
2021/10/28	67	59.49	9	59.17	58.70	58	21,910	0.26%
2021/10/27	36	59.07	14	58.72	59.70	22	21,861	0.10%
2021/10/26	15	59.19	65	60.52	58.10	-50	21,882	-0.23%
2021/10/25	11	57.14	4	56.73	57.40	7	21,025	0.03%
2021/10/21	4	53.80	15	54.50	53.60	-11	21,020	-0.05%
2021/10/20	19	54.13	17	52.72	54.50	2	20,992	0.01%
2021/10/18	0	0.00	0.4	51.30	51.10	-0.4	20,912	0.00%
2021/10/15	1	50.90	1	51.30	50.30	0	20,953	0.00%
2021/10/14	2	49.48	1	49.05	50.10	1	21,068	0.00%
2021/10/13	2	50.80	13	49.85	49.45	-11	21,130	-0.05%
2021/10/12	3	51.40	2	51.60	51.10	1	21,083	0.00%
2021/10/08	2	53.10	1	54.50	52.80	1	21,045	0.00%
2021/10/07	41	54.09	1	53.90	53.50	40	20,967	0.19%
2021/10/06	23	51.91	47	53.65	52.60	-24	20,756	-0.12%
2021/10/05	17.4	51.90	10	49.00	53.60	7.4	20,332	0.04%
2021/10/04	16	53.12	12	53.24	50.30	4	20,086	0.02%
2021/10/01	54	55.79	36	56.66	55.70	18	20,659	0.09%
2021/09/30	12	57.14	10	56.47	58.20	2	21,402	0.01%
2021/09/29	57	58.85	56.8	56.26	55.20	0.2	21,860	0.00%
2021/09/28	24.8	60.70	31.1	61.66	61.30	-6.3	21,226	-0.03%
2021/09/27	172	62.98	153	62.95	62.50	19	21,293	0.09%	大買/大賣/
2021/09/24	59	63.36	54	62.76	62.30	5	21,791	0.02%
2021/09/23	8.1	56.98	18	57.62	59.90	-9.9	20,982	-0.05%
2021/09/22	2	54.20	2	54.55	54.60	0	20,452	0.00%
2021/09/17	3	53.73	25	53.90	55.40	-22	20,469	-0.11%
2021/09/16	10	51.50	0	0.00	51.60	10	20,761	0.05%
2021/09/15	2	50.85	3	51.27	50.60	-1	21,059	0.00%
2021/09/13	25	51.80	0	0.00	51.80	25	20,854	0.12%
2021/09/09	2	50.15	5	50.59	52.00	-3	20,816	-0.01%
2021/09/08	2	48.80	4	49.69	48.30	-2	20,961	-0.01%
2021/09/07	12	50.15	52	49.21	50.00	-40	21,190	-0.19%
2021/09/06	7	53.97	27	53.97	53.50	-20	20,995	-0.10%
2021/09/03	10	53.89	9	54.66	54.50	1	20,735	0.00%
2021/09/02	20	54.40	20	53.83	54.70	0	20,507	0.00%
2021/09/01	35	52.39	23	52.97	53.00	12	20,116	0.06%
2021/08/31	0	0.00	8	49.97	49.90	-8	20,067	-0.04%
2021/08/30	9	50.80	9	51.29	50.80	0	20,205	0.00%
2021/08/27	7	50.37	3	50.60	50.20	4	20,149	0.02%
2021/08/26	9	52.59	9	51.84	51.60	0	20,011	0.00%
2021/08/25	4	50.16	18	49.93	49.75	-14	19,622	-0.07%
2021/08/24	37	50.35	10	49.84	49.25	27	19,477	0.14%
2021/08/23	3	48.05	2	47.73	48.90	1	19,178	0.01%
2021/08/20	4	46.34	3	45.67	46.30	1	19,008	0.01%
2021/08/19	4	47.11	3	47.28	46.25	1	18,794	0.01%
2021/08/18	33	45.18	2	44.53	47.30	31	18,633	0.17%
2021/08/17	3	47.55	4	48.74	45.00	-1	18,289	-0.01%
2021/08/16	6	49.32	46	47.14	50.00	-40	18,011	-0.22%
2021/08/13	4	51.18	3	50.80	49.50	1	17,770	0.01%
2021/08/12	7	52.60	3	53.00	52.00	4	17,591	0.02%
2021/08/11	12	54.01	1	54.60	52.90	11	17,448	0.06%
2021/08/10	1	59.60	1.5	58.67	55.20	-0.5	17,179	0.00%
2021/08/09	8.5	60.64	4.2	62.38	59.40	4.3	17,027	0.03%
2021/08/06	4	64.35	12	63.25	62.50	-8	16,781	-0.05%
2021/08/05	3	62.63	6	65.07	65.60	-3	16,313	-0.02%
2021/08/04	1	60.60	1	59.70	59.70	0	15,609	0.00%
2021/08/03	7	59.69	4	60.00	59.80	3	15,524	0.02%
2021/08/02	21	58.47	0	0.00	58.50	21	15,398	0.14%
2021/07/30	20	58.65	1	60.50	56.40	19	15,263	0.12%
2021/07/29	17	56.95	6	57.18	55.60	11	14,977	0.07%
2021/07/28	4	56.28	3	55.37	56.60	1	14,856	0.01%
2021/07/27	1	58.50	2	58.20	55.50	-1	14,571	-0.01%
2021/07/23	1	62.00	0	0.00	62.60	1	14,302	0.01%
2021/07/21	1	63.00	0	0.00	60.10	1	14,157	0.01%
2021/07/20	3	64.33	19.3	61.25	61.40	-16.3	14,092	-0.12%
2021/07/19	0.3	58.20	61	55.77	59.20	-60.7	13,972	-0.43%
2021/07/16	0	0.00	3	53.40	53.90	-3	13,968	-0.02%
2021/07/14	0	0.00	5	46.00	50.70	-5	14,122	-0.04%
2021/07/13	80	51.90	0	0.00	50.00	80	14,137	0.57%
2021/07/12	30	52.60	2	53.35	53.30	28	14,242	0.20%
2021/07/09	111	51.99	15	51.97	51.60	96	14,258	0.67%	大買/
2021/07/08	17	51.06	15	51.40	53.00	2	14,281	0.01%
2021/07/07	10	50.44	22	51.16	53.00	-12	13,412	-0.09%
2021/07/06	17	50.05	69	48.30	48.25	-52	12,694	-0.41%
2021/07/05	1	46.85	95	48.02	48.05	-94	12,046	-0.78%
2021/07/02	3	41.88	8	43.31	43.70	-5	12,037	-0.04%
2021/07/01	53	42.02	104	42.18	39.75	-51	11,642	-0.44%	大賣/
2021/06/30	3	38.32	47	38.75	40.30	-44	10,936	-0.40%
2021/06/29	2	37.43	11	37.10	36.65	-9	10,814	-0.08%
2021/06/28	14	35.92	27	36.53	36.95	-13	11,120	-0.12%
2021/06/25	57	36.11	132	35.77	35.35	-75	11,036	-0.68%	大賣/
2021/06/24	61	34.06	47	33.28	34.70	14	10,360	0.14%
2021/06/23	7	32.40	2	32.25	32.20	5	10,318	0.05%
2021/06/22	15	31.68	4	31.79	31.40	11	11,350	0.10%
2021/06/21	7	31.99	4	33.13	31.90	3	11,698	0.03%
2021/06/18	5	32.87	2	33.20	32.50	3	11,948	0.03%
2021/06/17	7	33.66	13	33.55	33.05	-6	12,088	-0.05%
2021/06/16	11	32.27	31.1	32.24	32.95	-20.1	12,030	-0.17%
2021/06/15	1	30.75	12	30.83	31.00	-11	11,905	-0.09%
2021/06/10	6	29.49	0	0.00	29.30	6	13,563	0.04%
2021/06/09	56	30.28	1	31.10	29.95	55	14,443	0.38%
2021/06/08	21	30.79	0	0.00	30.50	21	15,627	0.13%
2021/06/07	0	0.00	26	30.41	31.45	-26	16,500	-0.16%
2021/06/04	21	29.05	0	0.00	28.60	21	16,790	0.13%
2021/06/03	4	29.63	3	29.85	29.35	1	16,808	0.01%
2021/06/02	1	29.70	7	30.71	29.70	-6	16,821	-0.04%
2021/06/01	1	29.90	4	30.18	30.00	-3	16,797	-0.02%
2021/05/31	11	29.55	0	0.00	29.05	11	16,755	0.07%
2021/05/28	86	29.65	45	30.07	29.75	41	16,762	0.24%
2021/05/27	0	0.00	2	28.30	28.40	-2	16,806	-0.01%
2021/05/26	0	0.00	3	29.38	28.40	-3	16,963	-0.02%
2021/05/25	1	29.15	0	0.00	28.50	1	17,061	0.01%
2021/05/24	0	0.00	1	27.00	28.55	-1	17,164	-0.01%
2021/05/21	1	26.40	1	27.00	27.30	0	17,607	0.00%
2021/05/20	1	26.60	1	25.85	25.90	0	18,013	0.00%
2021/05/19	1	26.90	2	26.50	27.60	-1	18,108	-0.01%
2021/05/18	3	26.00	1	26.30	26.55	2	18,172	0.01%
2021/05/17	1	24.60	2	23.55	24.40	-1	18,327	-0.01%
2021/05/14	2	26.93	0	0.00	25.55	2	18,338	0.01%
2021/05/13	4	25.13	1	24.55	26.05	3	18,517	0.02%
2021/05/12	1	25.60	2	26.13	25.85	-1	18,543	-0.01%
2021/05/11	2	28.53	2	28.43	28.40	0	18,444	0.00%
2021/05/10	0	0.00	1	30.70	30.55	-1	18,393	-0.01%
2021/05/07	0.1	32.37	0	0.00	32.40	0.1	18,340	0.00%
2021/05/05	1	30.30	0	0.00	29.95	1	18,215	0.01%
2021/05/04	2	30.15	2	30.30	29.85	0	18,212	0.00%
2021/05/03	15	31.70	0	0.00	31.55	15	18,145	0.08%
2021/04/29	0	0.00	1	33.85	33.70	-1	18,101	-0.01%
2021/04/28	2	34.65	15	34.65	34.90	-13	18,061	-0.07%
2021/04/27	0	0.00	2	33.38	33.20	-2	17,984	-0.01%
2021/04/26	2	32.90	1	33.75	33.75	1	18,016	0.01%
2021/04/23	1	32.10	4	32.21	32.60	-3	18,007	-0.02%
2021/04/22	2	32.48	27	32.02	31.40	-25	18,034	-0.14%
2021/04/21	11	33.68	3	33.80	33.75	8	17,875	0.04%
2021/04/20	94	34.10	5	33.73	34.55	89	17,801	0.50%
2021/04/19	0	0.00	3	35.10	35.10	-3	17,680	-0.02%
2021/04/16	0	0.00	32	36.79	36.50	-32	17,648	-0.18%
2021/04/15	1	36.00	37	35.97	35.95	-36	18,360	-0.20%
2021/04/14	8	36.23	25	38.15	35.00	-17	18,236	-0.09%
2021/04/13	5	37.98	29	38.54	37.55	-24	18,071	-0.13%
2021/04/12	50	37.77	40	36.50	37.85	10	17,918	0.06%
2021/04/09	1	34.25	0	0.00	35.55	1	17,788	0.01%
2021/04/08	10	34.25	1	34.65	34.25	9	17,546	0.05%
2021/04/07	2	34.23	1	34.15	34.15	1	17,445	0.01%
2021/04/06	1	33.55	1	34.15	34.00	0	17,242	0.00%
2021/04/01	65	32.33	8	33.22	31.85	57	16,969	0.34%
2021/03/31	5	32.10	9	31.26	32.35	-4	16,570	-0.02%
2021/03/30	11	29.73	13	29.58	29.60	-2	16,070	-0.01%
2021/03/29	3	29.27	0	0.00	28.70	3	15,844	0.02%
2021/03/26	12	28.65	12	28.49	28.50	0	15,839	0.00%
2021/03/25	13	28.77	21	28.84	28.70	-8	15,675	-0.05%
2021/03/24	10	28.33	41	28.16	28.30	-31	15,005	-0.21%
2021/03/23	33	28.28	1	28.30	27.95	32	14,736	0.22%
2021/03/22	10	28.28	12	27.43	27.40	-2	14,446	-0.01%
2021/03/19	49	27.53	44	27.49	27.45	5	14,303	0.03%
2021/03/18	37	27.19	27	27.56	27.50	10	14,235	0.07%
2021/03/17	9	27.63	43	27.79	27.05	-34	14,060	-0.24%
2021/03/16	107	27.63	55	27.89	27.55	52	13,801	0.38%	大買/
2021/03/15	14	25.20	22	25.84	27.70	-8	12,662	-0.06%
2021/03/12	27	24.86	29	24.69	25.20	-2	11,851	-0.02%
2021/03/11	31	22.52	50	23.71	24.35	-19	10,732	-0.18%
2021/03/10	0	0.00	20	21.93	22.15	-20	9,881	-0.20%
2021/03/09	1	19.80	0	0.00	20.15	1	9,815	0.01%
2021/03/03	30	20.80	30	21.10	20.70	0	11,550	0.00%
2021/03/02	75	21.02	3	20.65	21.00	72	11,900	0.61%
2021/02/26	12	19.99	0	0.00	21.20	12	11,992	0.10%
2021/02/25	11	20.56	12	21.00	20.60	-1	12,073	-0.01%
2021/02/24	2	21.50	0	0.00	21.50	2	12,381	0.02%
2021/02/23	60	22.48	64	22.63	22.20	-4	12,424	-0.03%
2021/02/22	6	22.02	31	21.08	22.40	-25	12,486	-0.20%
2021/02/19	2	19.90	0	0.00	20.40	2	13,313	0.02%
2021/02/18	1	20.10	0	0.00	20.00	1	13,953	0.01%
2021/02/17	3	19.52	20	19.60	19.75	-17	14,011	-0.12%
2021/02/05	1	18.80	1	18.95	18.90	0	13,864	0.00%
2021/02/04	1	19.05	60	19.15	19.35	-59	13,918	-0.42%
2021/02/03	0	0.00	2	18.50	18.25	-2	13,710	-0.01%
2021/01/26	5	17.71	1	17.50	17.60	4	14,321	0.03%
2021/01/25	2	18.00	2	17.90	18.15	0	14,324	0.00%
2021/01/20	0	0.00	1	17.30	17.20	-1	14,370	-0.01%
2021/01/18	2	17.65	2	17.30	17.70	0	14,304	0.00%
2021/01/15	1	17.95	13	18.36	18.35	-12	14,286	-0.08%
2021/01/14	0	0.00	2	18.78	18.80	-2	14,191	-0.01%
2021/01/12	20	19.46	1	20.05	18.95	19	14,686	0.13%
2021/01/11	0	0.00	1	19.80	19.95	-1	14,627	-0.01%
2021/01/08	68	20.43	34	21.11	19.75	34	14,775	0.23%
2021/01/06	0	0.00	1	20.00	19.45	-1	14,759	-0.01%
2021/01/05	10	19.65	3	19.90	19.65	7	14,601	0.05%
2021/01/04	0	0.00	2	20.55	20.10	-2	14,571	-0.01%
2020/12/31	0	0.00	0	19.10	19.40	0	14,458	0.00%
2020/12/29	0	0.00	50	19.18	19.10	-50	14,869	-0.34%
2020/12/28	0	0.00	3	19.55	19.60	-3	14,801	-0.02%
2020/12/25	4	19.91	0	0.00	19.90	4	14,744	0.03%
2020/12/24	0	0.00	3	19.53	19.40	-3	14,647	-0.02%
2020/12/23	10	19.30	5	19.48	19.15	5	14,612	0.03%
2020/12/22	0	0.00	4	20.48	19.30	-4	14,605	-0.03%
2020/12/21	8	20.07	7	20.13	20.00	1	14,484	0.01%
2020/12/18	12	20.18	10	20.11	20.35	2	14,395	0.01%
2020/12/17	1	19.20	1	19.50	19.45	0	14,072	0.00%
2020/12/16	2	19.03	1	18.95	18.90	1	14,550	0.01%
2020/12/15	22	18.66	2	18.95	18.85	20	14,743	0.14%
2020/12/14	2	19.48	0	0.00	19.65	2	14,729	0.01%
2020/12/11	1	18.20	0	0.00	18.30	1	14,747	0.01%
2020/12/10	12	18.62	0	0.00	18.70	12	14,779	0.08%
2020/12/09	23	19.55	12	19.27	19.20	11	14,863	0.07%
2020/12/08	10	19.60	0	0.00	19.65	10	14,653	0.07%
2020/12/07	25	19.47	0	0.00	19.55	25	14,558	0.17%
2020/12/04	0	0.00	5	20.63	19.90	-5	14,340	-0.03%
2020/12/03	6	21.27	4	21.06	20.75	2	14,097	0.01%
2020/12/02	5	19.97	3	19.85	20.10	2	13,914	0.01%
2020/12/01	4	20.30	5	20.08	20.00	-1	13,852	-0.01%
2020/11/30	26	19.82	30	19.98	19.75	-4	13,518	-0.03%
2020/11/27	32	18.88	20	19.00	18.90	12	13,076	0.09%
2020/11/26	3	17.70	4	18.55	18.55	-1	12,389	-0.01%
2020/11/25	30	16.90	3	17.13	16.90	27	12,112	0.22%
2020/11/24	2	16.90	0	0.00	17.00	2	11,888	0.02%
2020/11/23	8	17.51	8	17.44	17.25	0	11,640	0.00%
2020/11/20	2	16.28	0	0.00	16.20	2	11,157	0.02%
2020/11/19	11	16.65	6	16.75	16.75	5	10,942	0.05%
2020/11/18	2	16.58	2	16.63	16.70	0	10,397	0.00%
2020/11/17	3	15.58	7	15.66	15.65	-4	9,132	-0.04%
2020/11/16	0	0.00	10	14.25	14.30	-10	8,379	-0.12%
2020/11/09	0	0.00	24	13.30	13.25	-24	7,930	-0.30%
2020/11/06	24	13.80	0	0.00	13.15	24	7,886	0.30%
2020/11/03	8	13.78	8	13.86	13.75	0	7,450	0.00%
2020/11/02	10	12.90	0	0.00	12.90	10	7,209	0.14%
2020/10/28	0	0.00	4	13.98	13.50	-4	7,084	-0.06%
2020/10/27	0	0.00	1	13.75	13.70	-1	7,000	-0.01%
2020/10/22	0	0.00	21	13.56	13.60	-21	6,840	-0.31%
2020/10/21	2	13.55	1	13.85	13.85	1	6,769	0.01%
2020/10/20	3	14.00	21	13.97	13.70	-18	6,592	-0.27%
2020/10/19	0	0.00	2	13.25	13.30	-2	6,156	-0.03%
2020/10/16	8	13.57	132	13.76	13.25	-124	6,093	-2.03%	大賣/鉅額交易
2020/10/15	2	13.38	61	13.84	14.05	-59	5,942	-0.99%
2020/10/14	21	12.33	44	12.74	12.85	-23	5,396	-0.43%
2020/10/13	11	11.80	1	12.00	11.80	10	4,981	0.20%
2020/10/12	5	11.90	2	12.05	11.95	3	4,926	0.06%
2020/10/08	62	12.26	2	12.43	12.40	60	4,891	1.23%
2020/10/07	25	12.11	0	0.00	12.10	25	4,769	0.52%
2020/10/06	3	12.28	42	12.35	12.50	-39	4,555	-0.86%
2020/10/05	1	11.50	0	0.00	11.40	1	4,285	0.02%
2020/09/24	0	0.00	1	11.55	11.30	-1	4,288	-0.02%
2020/09/23	11	11.72	1	12.00	11.80	10	4,209	0.24%
2020/09/22	1	11.80	0	0.00	11.75	1	4,121	0.02%
2020/09/21	23	12.77	8	13.11	12.15	15	3,978	0.38%
2020/09/18	0	0.00	30	12.90	12.90	-30	3,344	-0.90%
2020/09/17	30	11.58	0	0.00	11.75	30	3,054	0.98%
2020/09/16	0	0.00	40	11.95	11.95	-40	2,916	-1.37%
2020/09/15	40	11.10	0	0.00	10.90	40	2,691	1.49%
2020/09/14	1	12.25	22	12.41	11.60	-21	2,568	-0.82%
2020/09/10	20	11.70	0	0.00	11.60	20	2,285	0.88%
2020/09/09	0	0.00	1	12.00	12.00	-1	2,231	-0.04%
2020/09/08	20	11.95	0	0.00	11.70	20	2,188	0.91%
2020/09/07	10	12.20	2	12.43	12.05	8	2,093	0.38%
2020/09/04	50	10.48	1	11.35	11.35	49	1,836	2.67%
2020/09/03	11	10.28	0	0.00	10.35	11	1,659	0.66%
2020/09/01	5	10.35	0	0.00	10.50	5	1,566	0.32%
2020/08/31	5	9.18	0	0.00	9.99	5	1,440	0.35%
2020/08/28	40	9.17	0	0.00	9.11	40	1,311	3.05%
2020/08/27	30	9.00	0	0.00	8.92	30	1,287	2.33%
2020/07/21	0	0.00	10	8.76	8.86	-10	953	-1.05%
2020/07/13	0	0.00	3	9.10	9.80	-3	702	-0.43%
2020/07/10	1	9.10	0	0.00	8.98	1	667	0.15%
2020/07/09	2	9.10	0	0.00	9.22	2	634	0.32%
2020/07/08	0	0.00	1	8.55	8.60	-1	526	-0.19%
2020/03/13	0	0.00	10	5.98	5.98	-10	866	-1.15%
2020/01/06	0	0.00	40	8.79	8.77	-40	755	-5.30%
2020/01/03	0	0.00	20	9.02	8.92	-20	749	-2.67%
2019/12/30	0	0.00	10	9.19	9.05	-10	720	-1.39%
2019/12/27	0	9.29	0	0.00	9.29	0	699	0.00%
2019/12/26	10	9.46	2	9.40	9.53	8	624	1.28%
2019/12/25	24	9.45	3	9.36	9.27	21	575	3.65%
2019/12/24	41	9.34	0	0.00	9.22	41	513	7.98%
2019/11/19	0	0.00	4	8.03	8.02	-4	334	-1.20%
2019/09/17	1	8.19	0	0.00	8.20	1	286	0.35%
2019/07/23	1	8.52	0	0.00	8.48	1	247	0.40%
2019/07/22	1	8.72	0	0.00	8.60	1	243	0.41%
2019/03/27	0	0.00	1	9.16	9.15	-1	484	-0.21%
2019/03/04	0	0.00	5	9.40	9.40	-5	703	-0.71%
2019/02/25	4	9.66	0	0.00	9.66	4	705	0.57%
2018/12/22	0	0.00	10	9.12	9.14	-10	821	-1.22%
2018/12/03	21	10.44	21	10.54	10.50	0	811	0.00%
2018/11/30	8	9.87	8	9.82	9.86	0	670	0.00%
2018/11/01	3	9.02	3	9.10	9.12	0	1,100	0.00%
2018/10/22	0	0.00	1	9.08	9.08	-1	1,376	-0.07%
2018/10/16	8	9.25	8	9.25	9.10	0	1,564	0.00%
2018/10/11	1	8.78	0	0.00	8.78	1	1,689	0.06%
2018/10/04	1	10.85	0	0.00	10.75	1	2,020	0.05%
2018/08/30	0	0.00	1	12.50	12.50	-1	7,214	-0.01%
2018/08/21	0	0.00	7	11.60	11.55	-7	8,247	-0.08%
2018/08/20	0	0.00	3	11.55	11.50	-3	8,245	-0.04%
2018/08/17	1	11.45	0	0.00	11.45	1	8,241	0.01%
2018/08/13	1	11.00	0	0.00	11.10	1	8,189	0.01%
2018/08/07	0	0.00	2	12.40	12.20	-2	8,106	-0.02%
2018/07/30	1	13.05	0	0.00	12.65	1	7,986	0.01%
2018/07/27	5	13.27	0	0.00	13.20	5	7,931	0.06%
2018/07/25	0	0.00	1	13.00	12.90	-1	7,778	-0.01%
2018/07/24	7	13.15	57	12.97	13.30	-50	7,702	-0.65%
2018/07/20	2	12.40	2	12.70	12.50	0	7,605	0.00%
2018/07/19	1	13.00	0	0.00	12.80	1	7,569	0.01%
2018/07/18	2	12.95	0	0.00	12.85	2	7,534	0.03%
2018/07/17	2	13.93	0	0.00	13.45	2	7,463	0.03%
2018/07/13	0	0.00	5	14.75	14.55	-5	7,341	-0.07%
2018/07/11	5	14.25	0	0.00	13.80	5	7,075	0.07%
2018/07/10	0	0.00	2	14.10	14.00	-2	6,986	-0.03%
2018/07/09	5	14.65	0	0.00	14.35	5	6,920	0.07%
2018/07/06	5	14.50	41	13.97	14.50	-36	6,700	-0.54%
2018/07/05	1	15.50	1	15.10	14.25	0	6,448	0.00%
2018/07/04	27	15.56	35	15.70	15.80	-8	6,188	-0.13%
2018/07/03	112	15.20	17	15.49	15.60	95	5,462	1.74%	大買/
2018/07/02	1	13.90	2	13.53	14.20	-1	4,598	-0.02%
2018/06/29	0	0.00	8	14.00	13.85	-8	4,495	-0.18%
2018/06/28	6	15.03	15	15.02	14.10	-9	4,267	-0.21%
2018/06/27	38	14.82	28	14.38	14.90	10	3,766	0.27%
2018/06/26	11	14.18	5	14.85	14.70	6	3,250	0.18%
2018/06/25	15	13.00	25	13.26	13.50	-10	2,728	-0.37%
2018/06/22	5	13.10	5	13.09	12.30	0	2,403	0.00%
2018/06/20	0	0.00	3	12.40	11.95	-3	2,185	-0.14%
2018/06/19	8	12.40	0	0.00	12.15	8	2,146	0.37%
2018/06/15	0	0.00	5	12.10	12.10	-5	2,053	-0.24%
2018/06/14	5	12.65	0	0.00	12.00	5	2,037	0.25%
2018/06/13	0	0.00	2	12.23	12.05	-2	1,961	-0.10%
2018/06/08	0	0.00	4	12.25	12.30	-4	1,870	-0.21%
2018/06/06	1	13.30	0	0.00	13.30	1	1,737	0.06%
2018/06/04	0	0.00	50	12.77	12.80	-50	1,380	-3.62%
2018/06/01	25	13.46	40	13.43	13.40	-15	1,285	-1.17%
2018/05/31	30	12.55	5	12.55	12.55	25	949	2.63%
2018/03/23	0	10.30	0	0.00	10.20	0	1,323	0.00%
2018/03/14	0	10.80	0	0.00	10.85	0	1,341	0.00%
2018/01/24	10	11.95	0	0.00	12.00	10	2,011	0.50%
2018/01/23	30	12.15	0	0.00	12.30	30	1,986	1.51%
2018/01/22	10	11.80	0	0.00	12.00	10	1,925	0.52%
2018/01/05	6	12.35	6	12.40	11.65	0	1,945	0.00%