一詮 (2486)-玉山-景美券商分點個股進出

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

一詮

(2486)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4.2	95.79	7	95.01	95.50	-2.8	39,702	-0.01%
2024/05/30	14	99.29	12.3	99.49	97.10	1.7	39,388	0.00%
2024/05/29	6	100.07	3	100.80	98.00	3	39,201	0.01%
2024/05/28	25	103.04	9.1	100.03	99.00	15.9	39,213	0.04%
2024/05/27	11	97.20	43	99.00	100.00	-32	38,425	-0.08%
2024/05/24	125.1	92.80	97	92.40	91.00	28.1	37,718	0.07%	大買/
2024/05/23	8	86.31	74.6	88.09	91.50	-66.6	36,165	-0.18%
2024/05/22	22	84.35	16	83.57	83.20	6	35,582	0.02%
2024/05/21	26.1	85.21	31	85.75	86.00	-4.9	35,202	-0.01%
2024/05/20	11	82.22	57	82.13	82.80	-46	34,643	-0.13%
2024/05/17	87	78.96	47	80.37	81.20	40	34,451	0.12%
2024/05/16	15	78.77	10	79.11	78.50	5	34,221	0.01%
2024/05/15	45.5	80.74	10	79.10	79.00	35.5	34,403	0.10%
2024/05/14	4	81.03	6	81.67	82.50	-2	34,001	-0.01%
2024/05/13	11	81.44	7	81.09	80.80	4	33,931	0.01%
2024/05/10	18	83.04	13	83.76	84.00	5	33,593	0.01%
2024/05/09	90	84.93	66	85.33	84.90	24	33,311	0.07%
2024/05/08	76	83.48	80	83.54	84.20	-4	32,507	-0.01%
2024/05/07	64.2	85.07	39	85.33	82.40	25.2	31,547	0.08%
2024/05/06	5	80.18	20	81.44	82.00	-15	29,402	-0.05%
2024/05/03	5	72.26	27	72.57	74.60	-22	28,543	-0.08%
2024/05/02	16	73.09	13	73.22	71.50	3	28,272	0.01%
2024/04/30	8	73.48	9	74.20	73.50	-1	28,300	0.00%
2024/04/29	25	74.58	18	73.21	72.70	7	28,028	0.02%
2024/04/26	13	72.90	32	73.69	72.60	-19	27,486	-0.07%
2024/04/25	5	70.44	19	70.60	72.30	-14	26,960	-0.05%
2024/04/24	16	69.60	4.3	69.67	69.40	11.7	27,043	0.04%
2024/04/23	4	65.13	3	66.50	66.00	1	27,604	0.00%
2024/04/22	23	66.37	5	66.78	65.10	18	28,620	0.06%
2024/04/19	14	68.31	3	68.00	67.80	11	29,419	0.04%
2024/04/18	28	70.15	12	70.38	69.40	16	30,545	0.05%
2024/04/17	10	70.62	5	70.76	70.10	5	30,763	0.02%
2024/04/16	8	69.54	4	69.13	69.90	4	30,502	0.01%
2024/04/15	8	72.04	5	72.74	71.80	3	30,271	0.01%
2024/04/12	2	72.90	43	72.78	73.60	-41	30,325	-0.14%
2024/04/11	10	70.93	15	71.39	71.40	-5	30,219	-0.02%
2024/04/10	32.2	71.48	2	70.75	70.60	30.2	30,546	0.10%
2024/04/09	33	74.30	18	74.75	74.00	15	30,654	0.05%
2024/04/08	56	71.18	78	72.94	75.00	-22	30,807	-0.07%
2024/04/03	101.1	74.03	67	72.56	70.90	34.1	30,316	0.11%	大買/
2024/04/02	22	69.89	91	71.99	72.60	-69	28,227	-0.24%
2024/04/01	8	65.30	31	65.41	66.00	-23	27,024	-0.09%
2024/03/29	7	60.17	2	61.30	60.00	5	26,376	0.02%
2024/03/28	4	58.68	11	59.38	58.60	-7	26,121	-0.03%
2024/03/27	6	61.12	7	59.97	59.00	-1	25,960	0.00%
2024/03/26	9	62.27	6	63.23	60.10	3	25,720	0.01%
2024/03/25	19	62.72	56	63.65	64.20	-37	25,064	-0.15%
2024/03/22	13	59.68	12	59.98	59.30	1	24,351	0.00%
2024/03/21	13	56.78	18	57.49	59.40	-5	23,600	-0.02%
2024/03/20	2	54.40	14	55.01	55.60	-12	22,593	-0.05%
2024/03/19	30	55.50	30	55.77	54.70	0	22,288	0.00%
2024/03/18	69	57.64	54	59.00	54.50	15	21,639	0.07%
2024/03/15	5	54.02	17	54.81	54.40	-12	20,156	-0.06%
2024/03/14	6	53.88	16	55.13	54.80	-10	19,623	-0.05%
2024/03/13	47	53.93	30	54.28	53.90	17	19,181	0.09%
2024/03/12	24	53.16	20	53.61	53.30	4	18,669	0.02%
2024/03/11	4	50.30	11	51.51	51.40	-7	18,225	-0.04%
2024/03/08	9	50.03	7	50.00	49.50	2	18,052	0.01%
2024/03/07	52	52.12	22	50.51	50.10	30	17,829	0.17%
2024/03/06	9	52.10	41	53.25	54.10	-32	17,048	-0.19%
2024/03/05	2	50.60	5	50.28	49.70	-3	16,280	-0.02%
2024/03/04	4	50.78	3	51.20	50.90	1	16,170	0.01%
2024/03/01	7	50.91	25	51.28	51.10	-18	16,019	-0.11%
2024/02/29	3	49.23	0	0.00	49.30	3	15,756	0.02%
2024/02/27	7	49.80	1	51.80	48.85	6	15,780	0.04%
2024/02/26	1	50.60	75.4	49.78	50.50	-74.4	15,679	-0.47%
2024/02/23	48	48.70	11	48.44	48.30	37	15,553	0.24%
2024/02/22	10	49.64	61	49.96	49.70	-51	15,487	-0.33%
2024/02/21	53	50.41	4	50.40	50.30	49	15,443	0.32%
2024/02/20	18	50.09	8	50.69	49.70	10	15,406	0.06%
2024/02/19	9	50.37	4	51.03	50.50	5	15,409	0.03%
2024/02/16	42	51.15	21	51.64	51.20	21	15,423	0.14%
2024/02/15	0.3	49.70	14	49.50	49.95	-13.7	15,119	-0.09%
2024/02/05	1	48.00	2	48.35	48.75	-1	15,124	-0.01%
2024/02/02	3	49.15	0	0.00	48.35	3	15,193	0.02%
2024/02/01	54	50.68	48	49.65	49.30	6	15,288	0.04%
2024/01/31	1	49.60	2	49.05	49.70	-1	15,344	-0.01%
2024/01/30	9	49.57	1	49.60	49.25	8	15,430	0.05%
2024/01/29	9	48.50	6	48.76	49.00	3	15,637	0.02%
2024/01/26	11	48.96	11	48.97	48.25	0	15,818	0.00%
2024/01/25	11	49.56	1	50.40	49.00	10	15,719	0.06%
2024/01/24	9	50.42	15	50.33	50.20	-6	15,604	-0.04%
2024/01/23	12	49.51	6	49.47	49.00	6	15,405	0.04%
2024/01/22	8	50.23	27	50.33	49.90	-19	15,225	-0.12%
2024/01/19	70.1	50.31	9	50.14	49.90	61.1	15,122	0.40%
2024/01/18	51	50.96	48	51.56	51.60	3	14,838	0.02%
2024/01/17	26	51.75	10	51.83	51.00	16	14,582	0.11%
2024/01/16	15	51.93	13	53.86	50.40	2	13,819	0.01%
2024/01/15	45	54.36	76	55.29	55.90	-31	12,722	-0.24%
2024/01/12	5	51.42	179	51.74	50.90	-174	11,799	-1.47%	大賣/鉅額交易
2024/01/11	152	49.20	8	47.63	49.55	144	10,519	1.37%	大買/鉅額交易
2024/01/10	13	45.14	0	0.00	45.05	13	10,269	0.13%
2024/01/09	7	45.44	3	46.03	45.10	4	10,376	0.04%
2024/01/08	7	47.14	8.6	47.69	46.00	-1.6	10,483	-0.02%
2024/01/05	19.2	47.81	6	47.92	47.30	13.2	10,358	0.13%
2024/01/04	21.2	50.55	16	49.79	49.35	5.2	10,540	0.05%
2024/01/03	24	50.32	25	50.89	52.00	-1	10,140	-0.01%
2024/01/02	62.2	49.59	64	50.73	51.00	-1.8	10,103	-0.02%
2023/12/29	37	44.78	67	45.62	46.80	-30	9,701	-0.31%
2023/12/27	4	43.90	1	43.65	43.60	3	9,444	0.03%
2023/12/26	4	44.10	6	43.75	43.95	-2	9,695	-0.02%
2023/12/21	0	0.00	1	43.10	44.05	-1	9,887	-0.01%
2023/12/20	0	0.00	2	42.73	42.80	-2	9,886	-0.02%
2023/12/19	10	42.05	13	42.29	42.25	-3	9,970	-0.03%
2023/12/15	3	43.68	0	0.00	43.65	3	10,135	0.03%
2023/12/14	1	44.45	2	45.20	44.30	-1	10,274	-0.01%
2023/12/13	23	42.93	35	43.38	43.90	-12	10,386	-0.12%
2023/12/12	0	0.00	5	44.40	44.25	-5	11,391	-0.04%
2023/12/11	12	44.98	0	0.00	45.00	12	12,822	0.09%
2023/12/08	3	45.85	1	46.10	45.70	2	13,016	0.02%
2023/12/06	5	45.01	1	45.60	45.00	4	13,099	0.03%
2023/12/05	0	0.00	2	44.83	44.90	-2	13,523	-0.01%
2023/12/04	9	45.40	7	45.92	45.30	2	14,128	0.01%
2023/12/01	8	45.57	0	0.00	45.75	8	14,170	0.06%
2023/11/22	3	45.40	30	45.45	45.50	-27	14,543	-0.19%
2023/11/21	1	45.90	0	0.00	45.90	1	14,673	0.01%
2023/11/20	5	46.43	0	0.00	46.25	5	14,830	0.03%
2023/11/17	1	46.30	1	46.45	46.30	0	15,162	0.00%
2023/11/16	3	46.07	3	46.33	46.30	0	15,143	0.00%
2023/11/15	2	46.50	0	0.00	46.05	2	15,082	0.01%
2023/11/14	9	46.56	16	46.45	46.45	-7	14,998	-0.05%
2023/11/13	3	46.17	6	46.80	45.75	-3	14,990	-0.02%
2023/11/10	12	46.41	6	46.46	46.50	6	14,982	0.04%
2023/11/09	10	48.65	1	47.30	47.30	9	14,896	0.06%
2023/11/08	1	49.15	13	48.37	49.05	-12	14,720	-0.08%
2023/11/07	7	47.27	3	46.83	46.80	4	14,390	0.03%
2023/11/06	16	49.94	6	49.35	48.35	10	14,241	0.07%
2023/11/03	3	49.53	1	50.00	49.55	2	13,912	0.01%
2023/11/02	11	48.85	14	48.90	49.05	-3	13,683	-0.02%
2023/11/01	0	0.00	1	47.05	47.10	-1	13,598	-0.01%
2023/10/31	1	49.05	1	49.35	46.35	0	13,518	0.00%
2023/10/30	5	48.30	75	48.07	48.35	-70	13,438	-0.52%
2023/10/27	67	47.22	0	0.00	46.25	67	13,382	0.50%
2023/10/26	5	49.21	10	49.79	48.00	-5	13,420	-0.04%
2023/10/25	2	48.55	6	49.21	49.40	-4	13,325	-0.03%
2023/10/24	1	46.65	1	47.30	47.60	0	13,130	0.00%
2023/10/23	1	46.20	1	46.35	46.45	0	13,146	0.00%
2023/10/19	1	46.25	3	46.30	46.15	-2	13,074	-0.02%
2023/10/18	18	48.06	18.6	47.57	47.45	-0.6	13,062	0.00%
2023/10/17	0	0.00	3	51.40	50.60	-3	12,875	-0.02%
2023/10/16	3	50.40	0	0.00	50.90	3	12,756	0.02%
2023/10/13	3	51.23	2	51.50	51.40	1	12,606	0.01%
2023/10/12	10	52.00	15.5	52.16	52.50	-5.5	12,552	-0.04%
2023/10/11	7	50.71	2	51.00	50.50	5	12,174	0.04%
2023/10/06	17	52.62	13	51.08	50.50	4	12,164	0.03%
2023/10/05	25	52.12	28	52.25	51.40	-3	12,084	-0.02%
2023/10/04	5	48.75	5	49.10	49.40	0	11,750	0.00%
2023/10/03	2	48.63	2	49.00	48.40	0	11,819	0.00%
2023/10/02	34	47.29	33	47.59	48.35	1	11,726	0.01%
2023/09/27	1	45.75	0	0.00	46.00	1	11,725	0.01%
2023/09/26	1	45.95	0.1	46.30	45.70	0.9	11,947	0.01%
2023/09/25	0.1	45.45	1	46.00	45.45	-0.9	11,981	-0.01%
2023/09/22	0	0.00	1	45.10	44.80	-1	11,945	-0.01%
2023/09/21	3	44.27	0	0.00	44.15	3	11,863	0.03%
2023/09/20	1	45.60	3	46.10	45.50	-2	11,793	-0.02%
2023/09/19	4	46.84	0	0.00	47.10	4	11,697	0.03%
2023/09/18	0	0.00	2	48.13	48.15	-2	11,557	-0.02%
2023/09/15	29	50.70	12	48.27	47.90	17	11,441	0.15%
2023/09/14	70	50.59	47	51.91	53.20	23	10,444	0.22%
2023/09/11	0	0.00	1	44.90	44.35	-1	8,963	-0.01%
2023/09/08	12	48.13	4	49.15	47.00	8	8,913	0.09%
2023/09/07	47	48.10	55	48.60	48.85	-8	8,574	-0.09%
2023/09/06	2	46.00	2	46.15	46.05	0	8,133	0.00%
2023/09/05	4	44.63	2	44.65	46.10	2	8,182	0.02%
2023/08/31	7	41.27	4	41.40	41.30	3	8,506	0.04%
2023/08/29	5	41.90	6	42.24	42.50	-1	9,090	-0.01%
2023/08/28	0	0.00	0.5	43.30	43.15	-0.5	9,282	0.00%
2023/08/25	17.2	44.57	0	0.00	44.20	17.2	9,257	0.19%
2023/08/24	1.2	48.92	0	0.00	48.75	1.2	9,098	0.01%
2023/08/23	2	49.18	6	49.56	48.40	-4	8,930	-0.04%
2023/08/22	2	45.90	2	46.20	46.60	0	8,575	0.00%
2023/08/18	7.2	47.47	9	47.18	47.25	-1.8	8,572	-0.02%
2023/08/17	5	46.64	7	47.61	47.95	-2	8,534	-0.02%
2023/08/16	15	46.76	13	47.08	46.80	2	8,496	0.02%
2023/08/15	6	46.27	6	46.53	46.45	0	8,369	0.00%
2023/08/14	5	44.34	5	44.88	45.00	0	8,299	0.00%
2023/08/11	13	45.32	13	44.59	44.35	0	8,253	0.00%
2023/08/10	9	43.57	9	43.22	43.25	0	8,202	0.00%
2023/08/09	4	45.33	4	44.50	44.45	0	8,182	0.00%
2023/08/08	8	45.31	8	44.96	44.80	0	8,170	0.00%
2023/08/07	2	43.15	6	45.72	45.90	-4	8,135	-0.05%
2023/08/02	3	44.68	3	43.35	43.30	0	8,081	0.00%
2023/08/01	16	45.60	12	45.40	45.05	4	8,016	0.05%
2023/07/31	2	47.20	0	0.00	46.30	2	7,996	0.03%
2023/07/27	0	0.00	1	44.55	44.55	-1	7,851	-0.01%
2023/07/26	1	44.60	41	44.46	44.35	-40	7,847	-0.51%
2023/07/25	0	0.00	65	45.61	45.00	-65	7,784	-0.83%
2023/07/24	38	47.35	1	47.10	46.70	37	7,761	0.48%
2023/07/21	64	47.20	0	0.00	48.40	64	7,749	0.83%
2023/07/19	0	0.00	1	46.75	46.75	-1	7,650	-0.01%
2023/07/18	0	0.00	6	47.95	46.75	-6	7,647	-0.08%
2023/07/17	6	49.09	0	0.00	48.00	6	7,571	0.08%
2023/07/14	2	49.55	1	49.45	48.95	1	7,477	0.01%
2023/07/13	4	49.95	1	50.10	49.55	3	7,511	0.04%
2023/07/12	3	50.32	5	50.40	50.60	-2	7,493	-0.03%
2023/07/11	3	49.25	11	50.03	49.95	-8	6,926	-0.12%
2023/07/10	3	47.60	8	46.99	46.80	-5	6,432	-0.08%
2023/07/06	6	46.43	1	46.60	46.40	5	6,143	0.08%
2023/07/05	2	45.23	4	46.79	45.25	-2	6,025	-0.03%
2023/07/04	17	46.27	0	0.00	45.00	17	5,901	0.29%
2023/07/03	1	45.05	2	45.18	48.00	-1	5,685	-0.02%
2023/06/29	0	0.00	2	43.15	43.25	-2	5,494	-0.04%
2023/06/27	1	43.45	1	44.05	43.00	0	5,512	0.00%
2023/06/26	0	0.00	1	43.75	44.20	-1	5,536	-0.02%
2023/06/21	1	44.70	20	44.82	44.60	-19	5,589	-0.34%
2023/06/20	1	44.85	0	0.00	44.80	1	5,565	0.02%
2023/06/19	1	45.10	8	45.15	45.30	-7	5,572	-0.13%
2023/06/16	0	0.00	2	44.83	44.65	-2	5,603	-0.04%
2023/06/15	0.3	44.15	1	45.00	44.75	-0.7	5,546	-0.01%
2023/06/14	2	43.40	0	0.00	43.70	2	5,482	0.04%
2023/06/13	1	42.80	1	43.60	43.50	0	5,506	0.00%
2023/06/12	17	44.29	18	44.70	43.05	-1	5,642	-0.02%
2023/06/09	22	43.53	18	42.05	43.50	4	5,563	0.07%
2023/06/08	1	42.05	4	41.88	42.05	-3	5,471	-0.05%
2023/06/07	5	41.84	6	41.64	42.15	-1	5,451	-0.02%
2023/06/06	9	39.93	2	39.90	40.45	7	5,737	0.12%
2023/06/05	18	39.52	35	39.72	39.55	-17	5,784	-0.29%
2023/06/02	6	36.41	6	37.00	37.00	0	5,625	0.00%
2023/06/01	16	32.96	13	32.73	33.65	3	5,633	0.05%
2023/05/31	0.9	30.85	0	0.00	30.60	0.9	5,317	0.02%
2023/05/30	3	30.30	0	0.00	30.00	3	5,256	0.06%
2023/05/29	0	0.00	1	30.20	30.15	-1	5,232	-0.02%
2023/05/26	1	29.00	0	0.00	29.75	1	5,183	0.02%
2023/05/25	0	0.00	1	29.65	29.65	-1	5,154	-0.02%
2023/05/24	2	29.83	0	0.00	29.60	2	5,145	0.04%
2023/05/23	0	0.00	13	29.40	29.40	-13	5,125	-0.25%
2023/05/15	12	27.70	0	0.00	27.45	12	5,381	0.22%
2023/05/11	0	0.00	0.7	27.45	27.30	-0.7	5,401	-0.01%
2023/05/10	0.1	27.80	10	27.95	28.05	-9.9	5,400	-0.18%
2023/05/09	12	27.78	0	0.00	27.45	12	5,397	0.22%
2023/05/08	2.1	27.85	2	27.88	27.80	0.1	5,413	0.00%
2023/05/04	3	28.37	0	0.00	28.30	3	5,442	0.06%
2023/04/27	1.1	27.82	3	28.35	29.10	-1.9	5,410	-0.04%
2023/04/26	3.2	27.59	3	28.00	28.05	0.2	5,355	0.00%
2023/04/25	1	29.15	2	29.10	28.35	-1	5,324	-0.02%
2023/04/21	1	28.45	1	28.75	28.65	0	5,301	0.00%
2023/04/20	4.1	29.47	0	0.00	28.90	4.1	5,268	0.08%
2023/04/19	2	29.40	0	0.00	29.95	2	5,285	0.04%
2023/04/18	8.1	30.60	8	30.50	30.45	0.1	5,220	0.00%
2023/04/17	13.1	30.29	3	30.40	31.25	10.1	5,069	0.20%
2023/04/11	0	0.00	3	28.95	29.10	-3	4,695	-0.06%
2023/04/10	0	0.00	1	28.40	28.50	-1	4,675	-0.02%
2023/04/06	1	29.10	0	0.00	29.05	1	4,650	0.02%
2023/03/31	0.1	28.50	0	0.00	28.35	0.1	4,604	0.00%
2023/03/30	0.1	28.50	0	0.00	28.30	0.1	4,605	0.00%
2023/03/28	0	0.00	28	27.72	27.65	-28	4,640	-0.60%
2023/03/24	4	29.11	1	29.75	28.90	3	4,615	0.07%
2023/03/23	1	29.25	2.2	29.17	29.05	-1.2	4,729	-0.03%
2023/03/22	7	28.87	29.1	29.00	28.75	-22.1	4,862	-0.45%
2023/03/20	2	28.28	1	28.20	28.20	1	4,747	0.02%
2023/03/17	71	27.96	19	27.82	27.90	52	4,774	1.09%
2023/03/16	18	28.60	17	27.85	28.05	1	4,795	0.02%
2023/03/15	22	28.90	30	29.07	27.90	-8	4,880	-0.16%
2023/03/14	20	27.58	11	27.86	28.10	9	4,904	0.18%
2023/03/13	18	26.54	19	26.83	26.90	-1	5,145	-0.02%
2023/03/10	19	27.03	19	27.24	27.30	0	5,340	0.00%
2023/03/09	27	29.28	27	29.13	28.10	0	5,263	0.00%
2023/03/08	22	26.60	20	26.82	28.40	2	4,756	0.04%
2023/03/07	20	26.31	39	26.61	25.85	-19	4,656	-0.41%
2023/03/06	0	0.00	25.1	24.56	25.75	-25.1	4,875	-0.51%
2023/03/03	1	23.55	20	23.65	23.45	-19	4,815	-0.39%
2023/03/02	4	23.73	4	23.75	23.70	0	4,890	0.00%
2023/03/01	20	23.30	0	0.00	23.25	20	4,915	0.41%
2023/02/24	0	0.00	0.1	23.50	23.45	-0.1	4,928	0.00%
2023/02/21	0	0.00	1	23.85	23.85	-1	4,995	-0.02%
2023/02/20	1	24.30	0	0.00	24.30	1	4,979	0.02%
2023/02/15	25	23.80	1	24.20	23.55	24	4,930	0.49%
2023/02/14	14	23.93	2	23.55	24.10	12	4,843	0.25%
2023/02/10	3	22.93	0	0.00	22.60	3	4,739	0.06%
2023/02/07	2	23.30	65	23.28	23.55	-63	4,701	-1.34%
2023/02/06	3	23.72	0	0.00	23.25	3	4,693	0.06%
2023/02/02	1	23.90	1	23.50	23.75	0	4,629	0.00%
2023/02/01	2	23.25	4	23.40	23.20	-2	4,576	-0.04%
2023/01/31	2	22.88	5	22.92	23.05	-3	4,529	-0.07%
2023/01/30	2	22.03	3	21.98	22.05	-1	4,495	-0.02%
2023/01/17	3	21.35	0	0.00	21.35	3	4,484	0.07%
2023/01/16	36	21.69	0	0.00	21.50	36	4,491	0.80%
2023/01/13	2	21.83	0	0.00	21.70	2	4,496	0.04%
2023/01/12	27	22.32	1	22.35	21.85	26	4,489	0.58%
2023/01/11	3	23.12	0	0.00	22.70	3	4,462	0.07%
2023/01/09	1	23.40	145	23.43	23.15	-144	4,439	-3.24%	大賣/鉅額交易
2023/01/06	2	22.60	0	0.00	22.55	2	4,388	0.05%
2023/01/05	0	0.00	2	22.83	22.25	-2	4,403	-0.05%
2023/01/03	0	0.00	2	21.95	22.10	-2	4,385	-0.05%
2022/12/29	10	21.67	0	0.00	21.60	10	4,371	0.23%
2022/12/28	1	21.80	0	0.00	21.80	1	4,370	0.02%
2022/12/27	1	22.35	1	22.65	22.35	0	4,356	0.00%
2022/12/23	1	21.05	0	0.00	21.55	1	4,329	0.02%
2022/12/21	15	21.92	0	0.00	21.50	15	4,337	0.35%
2022/12/20	20	22.70	0	0.00	21.45	20	4,334	0.46%
2022/12/16	3	23.07	2	23.25	23.00	1	4,272	0.02%
2022/12/15	3	24.50	4	24.50	24.05	-1	4,229	-0.02%
2022/12/14	5	24.02	6	23.43	24.40	-1	4,023	-0.02%
2022/12/13	22	22.40	1	22.50	22.20	21	3,794	0.55%
2022/12/09	9	24.01	8	23.66	23.25	1	3,713	0.03%
2022/12/08	26	23.75	0	0.00	23.70	26	3,641	0.71%
2022/12/07	51	23.95	109	24.99	23.45	-58	3,550	-1.63%	大賣/
2022/12/06	101	25.76	38	25.35	25.55	63	3,347	1.88%	大買/
2022/12/05	16	24.88	17	25.67	25.80	-1	3,106	-0.03%
2022/12/02	57	23.32	0	0.00	24.10	57	2,790	2.04%
2022/12/01	6	22.53	0	0.00	22.35	6	2,547	0.24%
2022/11/29	3	22.28	4	22.53	22.65	-1	2,491	-0.04%
2022/11/28	8	22.29	4	22.55	22.85	4	2,309	0.17%
2022/11/25	0	0.00	10	20.90	21.05	-10	1,729	-0.58%
2022/11/24	10	19.40	2	18.95	19.15	8	1,585	0.50%
2022/11/23	2	18.30	2	19.00	18.30	0	1,498	0.00%
2022/11/22	2	18.15	0	0.00	18.15	2	1,474	0.14%
2022/11/09	3	18.25	0	0.00	18.60	3	1,307	0.23%
2022/11/07	0	0.00	0.3	18.10	18.05	-0.3	1,428	-0.02%
2022/11/04	0	0.00	2	17.70	17.75	-2	1,430	-0.14%
2022/11/01	1	17.10	0	0.00	17.20	1	1,430	0.07%
2022/10/14	0	0.00	3	17.38	17.00	-3	1,473	-0.20%
2022/10/13	1	17.10	0	0.00	16.25	1	1,465	0.07%
2022/10/12	0	0.00	1	18.10	17.80	-1	1,440	-0.07%
2022/10/11	2	17.98	0	0.00	17.95	2	1,441	0.14%
2022/10/05	1	19.10	0	0.00	19.10	1	1,450	0.07%
2022/10/03	0	0.00	1	18.70	18.85	-1	1,456	-0.07%
2022/09/30	0	0.00	3.1	18.34	18.50	-3.1	1,466	-0.21%
2022/09/29	1	18.20	0	0.00	18.20	1	1,473	0.07%
2022/09/28	0	0.00	0.1	18.90	18.10	-0.1	1,471	-0.01%
2022/09/23	1	20.60	0	0.00	20.35	1	1,501	0.07%
2022/09/22	1	20.30	0	0.00	20.30	1	1,511	0.07%
2022/09/21	2	20.75	0	0.00	20.75	2	1,496	0.13%
2022/09/20	0	0.00	1	21.45	21.15	-1	1,490	-0.07%
2022/09/19	1	21.15	0	0.00	21.15	1	1,499	0.07%
2022/09/13	0	0.00	10	22.25	22.35	-10	1,543	-0.65%
2022/09/08	0	0.00	2	22.13	21.70	-2	1,564	-0.13%
2022/09/07	1	21.50	2	21.85	21.00	-1	1,518	-0.07%
2022/09/06	0	0.00	1	23.00	22.00	-1	1,492	-0.07%
2022/09/05	1	22.90	0	22.39	21.95	1	1,447	0.07%
2022/09/02	0	0.00	3	24.35	24.00	-3	1,401	-0.21%
2022/09/01	1	24.20	0	0.00	24.15	1	1,395	0.07%
2022/08/30	0	0.00	1	24.85	24.70	-1	1,371	-0.07%
2022/08/29	1	24.60	0	0.00	24.60	1	1,365	0.07%
2022/08/24	1	25.25	0	0.00	25.15	1	1,359	0.07%
2022/08/17	1	26.60	0	0.00	26.55	1	1,402	0.07%
2022/08/15	0	0.00	1.2	26.97	27.10	-1.2	1,460	-0.08%
2022/08/12	0	0.00	0.1	26.30	25.95	-0.1	1,390	-0.01%
2022/08/11	2	25.25	2	25.35	25.25	0	1,317	0.00%
2022/08/09	0	0.00	0.3	25.05	25.05	-0.3	1,330	-0.02%
2022/08/05	0	0.00	3	25.93	25.40	-3	1,353	-0.22%
2022/08/03	2	25.28	0	0.00	25.15	2	1,354	0.15%
2022/08/02	0	0.00	3	25.15	25.50	-3	1,365	-0.22%
2022/08/01	2	26.30	0	0.00	26.30	2	1,382	0.14%
2022/07/22	0	0.00	9	28.35	28.20	-9	1,428	-0.63%
2022/07/19	0	0.00	10	27.60	27.75	-10	1,500	-0.67%
2022/07/15	0	0.00	1	26.90	26.95	-1	1,545	-0.06%
2022/07/14	1	25.55	0	0.00	26.55	1	1,550	0.06%
2022/07/13	0	0.00	2	25.68	25.55	-2	1,550	-0.13%
2022/07/12	2	25.18	0	0.00	24.50	2	1,546	0.13%
2022/07/08	0	0.00	1	26.80	26.10	-1	1,546	-0.06%
2022/07/07	1	26.15	0	0.00	26.00	1	1,544	0.06%
2022/07/06	0	0.00	1	25.50	25.25	-1	1,551	-0.06%
2022/07/05	0	0.00	4	26.78	26.75	-4	1,585	-0.25%
2022/06/27	0	0.00	1	31.40	31.40	-1	1,622	-0.06%
2022/06/24	1	30.30	0	0.00	30.10	1	1,719	0.06%
2022/06/22	1	29.80	0	0.00	29.80	1	1,948	0.05%
2022/06/20	6	30.40	6	30.48	29.50	0	1,962	0.00%
2022/06/16	1	33.50	0	0.00	32.90	1	1,942	0.05%
2022/05/31	2	38.43	0	0.00	38.75	2	2,196	0.09%
2022/05/30	0	0.00	1	38.70	38.60	-1	2,208	-0.05%
2022/05/24	1	37.85	1	37.65	37.70	0	2,219	0.00%
2022/05/17	2	36.85	3	36.30	36.85	-1	2,225	-0.04%
2022/05/16	3	35.60	1	36.05	35.70	2	2,232	0.09%
2022/05/13	1	33.90	0	0.00	34.45	1	2,235	0.04%
2022/05/12	0	0.00	7	33.84	33.30	-7	2,243	-0.31%
2022/05/10	0	0.00	5	35.41	35.75	-5	2,275	-0.22%
2022/05/09	0	0.00	2	34.85	34.85	-2	2,276	-0.09%
2022/04/29	1	37.90	1	37.60	37.55	0	2,330	0.00%
2022/04/27	0.1	36.90	0	0.00	37.15	0.1	2,331	0.00%
2022/04/26	1.2	39.72	0	0.00	39.50	1.2	2,317	0.05%
2022/04/25	8	39.53	1	40.00	39.45	7	2,413	0.29%
2022/04/22	1	41.60	4	41.70	41.65	-3	2,406	-0.12%
2022/04/21	0	0.00	4	42.53	43.30	-4	2,414	-0.17%
2022/04/13	0	0.00	2	43.10	42.90	-2	2,603	-0.08%
2022/04/12	3	42.15	0	0.00	41.65	3	2,692	0.11%
2022/04/08	0	0.00	1	44.95	44.75	-1	2,665	-0.04%
2022/04/07	1	45.95	0	0.00	44.20	1	2,673	0.04%
2022/04/06	1.2	46.02	0	0.00	46.25	1.2	2,677	0.04%
2022/04/01	3	45.65	0	0.00	46.20	3	2,681	0.11%
2022/03/31	0.1	47.25	0	0.00	47.00	0.1	2,665	0.00%
2022/03/30	1.1	49.38	0	0.00	48.00	1.1	2,660	0.04%
2022/03/29	3.1	49.37	1	50.30	48.70	2.1	2,684	0.08%
2022/03/28	14.4	49.38	2	50.00	49.65	12.4	2,631	0.47%
2022/03/25	1	49.00	1	49.80	49.00	0	2,538	0.00%
2022/03/24	0	0.00	2	46.30	46.30	-2	2,407	-0.08%
2022/03/21	0	0.00	2	43.00	43.40	-2	2,448	-0.08%
2022/03/18	1	41.85	0	0.00	42.30	1	2,491	0.04%
2022/03/17	3	42.08	0	0.00	42.00	3	2,522	0.12%
2022/03/15	1	40.00	0	0.00	39.10	1	2,590	0.04%
2022/03/14	3	41.02	1	42.50	41.25	2	2,643	0.08%
2022/03/11	1	40.80	0	0.00	40.80	1	2,692	0.04%
2022/03/09	0	0.00	1	42.10	41.75	-1	2,777	-0.04%
2022/03/08	1.2	41.50	0	0.00	41.25	1.2	2,815	0.04%
2022/02/25	0	0.00	5	45.50	45.20	-5	3,402	-0.15%
2022/02/24	0.2	46.50	1	45.95	45.00	-0.8	3,787	-0.02%
2022/02/21	0	0.00	1	47.90	47.90	-1	4,868	-0.02%
2022/02/15	0	0.00	1	47.75	46.85	-1	6,326	-0.02%
2022/02/11	1	48.00	0	0.00	48.15	1	6,671	0.01%
2022/02/09	0	0.00	4	46.60	47.15	-4	7,135	-0.06%
2022/02/08	0	0.00	1	46.80	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	6.1	43.50	44.80	-6.1	7,897	-0.08%
2022/01/26	0.1	43.20	0	0.00	42.95	0.1	8,912	0.00%
2022/01/24	0	0.00	2	42.85	43.65	-2	11,406	-0.02%
2022/01/20	0.1	45.42	0	0.00	45.80	0.1	12,072	0.00%
2022/01/19	0	0.00	1	46.00	45.90	-1	12,400	-0.01%
2022/01/18	5	47.89	2	48.10	46.85	3	13,387	0.02%
2022/01/17	1	44.60	0	0.00	45.85	1	13,782	0.01%
2022/01/14	0	44.34	0	0.00	44.65	0	13,868	0.00%
2022/01/12	0.1	45.73	0	0.00	46.65	0.1	14,345	0.00%
2022/01/11	1	46.90	0	0.00	46.00	1	14,429	0.01%
2022/01/10	0	0.00	5	47.30	47.35	-5	14,508	-0.03%
2022/01/07	0.1	46.95	0	0.00	47.55	0.1	14,632	0.00%
2022/01/06	2	48.75	5	48.30	48.95	-3	14,697	-0.02%
2022/01/05	1.6	48.97	1	48.50	48.70	0.6	14,821	0.00%
2022/01/03	1	50.80	2	50.90	50.70	-1	15,083	-0.01%
2021/12/30	1	51.50	1	51.60	51.50	0	15,391	0.00%
2021/12/29	0	0.00	2	51.75	52.20	-2	15,966	-0.01%
2021/12/28	4.1	51.05	1	51.00	50.90	3.1	16,526	0.02%
2021/12/24	0	0.00	1	52.00	52.10	-1	17,408	-0.01%
2021/12/23	0	0.00	6	53.00	52.40	-6	17,893	-0.03%
2021/12/21	2	50.90	6	51.70	51.50	-4	19,193	-0.02%
2021/12/17	0.2	51.10	1	51.00	50.90	-0.8	21,168	0.00%
2021/12/14	1.1	50.24	1	50.20	50.10	0.1	22,782	0.00%
2021/12/13	1	51.40	0	0.00	51.70	1	22,811	0.00%
2021/12/10	0.2	51.50	12	51.30	51.30	-11.8	22,949	-0.05%
2021/12/09	2.1	52.54	7	52.41	52.00	-5	23,079	-0.02%
2021/12/08	0	0.00	1	53.50	53.40	-1	23,133	0.00%
2021/12/07	2	53.75	10	52.60	52.50	-8	23,252	-0.03%
2021/12/06	0.1	53.07	8	53.13	53.10	-7.9	23,364	-0.03%
2021/12/03	3.3	53.86	2	53.60	53.50	1.3	23,465	0.01%
2021/12/02	0.5	54.34	5	53.70	53.60	-4.5	23,706	-0.02%
2021/12/01	5	54.92	5	55.20	55.10	0	23,928	0.00%
2021/11/30	1	55.30	0	0.00	55.30	1	24,175	0.00%
2021/11/29	15	52.93	5	53.06	53.60	10	24,657	0.04%
2021/11/26	8.1	54.47	1	53.90	53.80	7.1	24,870	0.03%
2021/11/25	0	0.00	14	56.31	56.20	-14	24,760	-0.06%
2021/11/24	7	56.31	11	56.46	56.80	-4	24,759	-0.02%
2021/11/23	7.3	57.20	7	57.17	56.40	0.3	24,817	0.00%
2021/11/22	4.1	60.00	3	60.00	59.60	1.1	24,868	0.00%
2021/11/19	49.1	60.86	28.1	61.03	60.20	21	24,827	0.08%
2021/11/18	15	60.37	12	60.42	59.30	3	24,589	0.01%
2021/11/17	4	59.43	21	58.85	58.60	-17	24,578	-0.07%
2021/11/16	19	59.07	25	59.54	58.80	-6	24,588	-0.02%
2021/11/15	13	61.61	10	61.58	61.80	3	24,414	0.01%
2021/11/12	12.3	59.91	18	59.93	60.80	-5.8	24,365	-0.02%
2021/11/11	17	58.79	3.2	58.61	58.00	13.8	24,273	0.06%
2021/11/10	5	58.18	1	58.60	58.40	4	24,343	0.02%
2021/11/09	6.2	57.39	5	57.02	57.50	1.2	24,389	0.00%
2021/11/08	5.2	56.14	4	56.30	55.70	1.2	24,335	0.00%
2021/11/05	24.4	57.66	32	57.19	57.80	-7.6	24,396	-0.03%
2021/11/04	43.1	60.01	16	59.99	58.70	27.1	24,348	0.11%
2021/11/03	36	61.80	26	62.57	58.20	10	24,148	0.04%
2021/11/02	55	63.80	58.1	64.05	62.50	-3.1	23,675	-0.01%
2021/11/01	30	62.02	27	62.40	61.40	3	22,901	0.01%
2021/10/29	13.1	59.96	19	59.27	58.70	-5.9	22,156	-0.03%
2021/10/28	3	59.73	7	59.40	58.70	-4	21,910	-0.02%
2021/10/27	11	58.60	8.1	58.19	59.70	2.9	21,861	0.01%
2021/10/26	19	59.92	18	60.39	58.10	1	21,882	0.00%
2021/10/25	7	56.59	12.2	55.36	57.40	-5.2	21,025	-0.02%
2021/10/22	5.2	53.02	4	53.13	53.40	1.2	20,911	0.01%
2021/10/21	3	54.50	2.3	53.59	53.60	0.7	21,020	0.00%
2021/10/20	7.3	53.05	11	53.78	54.50	-3.7	20,992	-0.02%
2021/10/19	3.1	51.48	6	52.07	51.90	-2.9	20,855	-0.01%
2021/10/18	4	51.03	5	51.18	51.10	-1	20,912	0.00%
2021/10/15	4	50.58	16	51.43	50.30	-12	20,953	-0.06%
2021/10/14	4	50.30	4	49.98	50.10	0	21,068	0.00%
2021/10/13	21	50.54	9	50.08	49.45	12	21,130	0.06%
2021/10/12	2	51.25	5	51.58	51.10	-3	21,083	-0.01%
2021/10/08	6	54.28	2	53.95	52.80	4	21,045	0.02%
2021/10/07	8	53.93	8.1	54.24	53.50	-0.1	20,967	0.00%
2021/10/06	29.1	53.29	27	54.09	52.60	2.1	20,756	0.01%
2021/10/05	21	49.83	27.1	50.75	53.60	-6.1	20,332	-0.03%
2021/10/04	61.1	52.78	23	50.46	50.30	38.1	20,086	0.19%
2021/10/01	15	55.87	12.7	55.94	55.70	2.4	20,659	0.01%
2021/09/30	28.3	55.78	25.7	57.33	58.20	2.7	21,402	0.01%
2021/09/29	76	57.42	40	58.01	55.20	36	21,860	0.16%
2021/09/28	19	61.14	16	62.24	61.30	3	21,226	0.01%
2021/09/27	62	62.65	66.2	63.01	62.50	-4.2	21,293	-0.02%
2021/09/24	82	63.10	128	63.35	62.30	-46	21,791	-0.21%	大賣/
2021/09/23	33	58.42	40.1	58.21	59.90	-7.1	20,982	-0.03%
2021/09/22	31	55.29	24.4	55.42	54.60	6.6	20,452	0.03%
2021/09/17	40	54.49	43	54.83	55.40	-3	20,469	-0.01%
2021/09/16	3	51.40	6	51.05	51.60	-3	20,761	-0.01%
2021/09/15	7	51.06	4	51.10	50.60	3	21,059	0.01%
2021/09/14	13	53.50	21.1	53.40	52.60	-8.1	20,981	-0.04%
2021/09/13	1.1	52.33	6.2	52.41	51.80	-5.1	20,854	-0.02%
2021/09/10	12.2	52.14	12.2	52.36	53.40	0	20,861	0.00%
2021/09/09	5.2	50.20	13	50.80	52.00	-7.8	20,816	-0.04%
2021/09/08	2	50.60	7.1	48.61	48.30	-5.1	20,961	-0.02%
2021/09/07	9	50.43	3.2	50.66	50.00	5.8	21,190	0.03%
2021/09/06	23	54.47	20.7	54.48	53.50	2.4	20,995	0.01%
2021/09/03	23.3	54.00	11	54.21	54.50	12.3	20,735	0.06%
2021/09/02	51.7	54.51	61	54.51	54.70	-9.4	20,507	-0.05%
2021/09/01	69	52.23	44	52.78	53.00	25	20,116	0.12%
2021/08/31	5	50.50	2	50.85	49.90	3	20,067	0.01%
2021/08/30	3	50.60	13	50.80	50.80	-10	20,205	-0.05%
2021/08/27	13	50.63	15	50.10	50.20	-2	20,149	-0.01%
2021/08/26	27	52.08	31	52.45	51.60	-4	20,011	-0.02%
2021/08/25	10	50.84	9.1	50.82	49.75	0.9	19,622	0.00%
2021/08/24	27	50.24	30	50.47	49.25	-3	19,477	-0.02%
2021/08/23	8	48.08	6	48.55	48.90	2	19,178	0.01%
2021/08/20	13	46.37	2	46.00	46.30	11	19,008	0.06%
2021/08/19	13	47.07	7	48.10	46.25	6	18,794	0.03%
2021/08/18	59	46.18	50	44.57	47.30	9	18,633	0.05%
2021/08/17	7	46.04	2	45.88	45.00	5	18,289	0.03%
2021/08/16	3	49.30	0	0.00	50.00	3	18,011	0.02%
2021/08/13	13	51.00	13	50.37	49.50	0	17,770	0.00%
2021/08/12	8	52.74	1.1	53.13	52.00	6.9	17,591	0.04%
2021/08/11	20.1	54.02	15.4	54.26	52.90	4.7	17,448	0.03%
2021/08/10	15	56.85	2	58.30	55.20	13	17,179	0.08%
2021/08/09	15	61.67	7	63.17	59.40	8	17,027	0.05%
2021/08/06	14.2	63.13	5	62.94	62.50	9.2	16,781	0.05%
2021/08/05	35	63.53	118	64.54	65.60	-83	16,313	-0.51%	大賣/
2021/08/04	5	60.52	6	60.17	59.70	-1	15,609	-0.01%
2021/08/03	12	60.32	14	60.44	59.80	-2	15,524	-0.01%
2021/08/02	15.2	57.65	12	58.03	58.50	3.2	15,398	0.02%
2021/07/30	29	58.93	33	58.68	56.40	-4	15,263	-0.03%
2021/07/29	6.2	56.84	11	56.95	55.60	-4.8	14,977	-0.03%
2021/07/28	14	55.76	1	54.90	56.60	13	14,856	0.09%
2021/07/27	37	57.92	5	58.34	55.50	32	14,571	0.22%
2021/07/26	18	59.89	5	60.50	60.00	13	14,429	0.09%
2021/07/23	10	61.89	14.5	60.89	62.60	-4.5	14,302	-0.03%
2021/07/22	15	63.01	6	62.87	64.50	9	14,282	0.06%
2021/07/21	13	59.62	15	62.19	60.10	-2	14,157	-0.01%
2021/07/20	24	61.77	13	63.14	61.40	11	14,092	0.08%
2021/07/19	12.5	57.70	8	57.80	59.20	4.5	13,972	0.03%
2021/07/16	1	52.50	0	0.00	53.90	1	13,968	0.01%
2021/07/15	0	0.00	7	51.70	51.80	-7	13,998	-0.05%
2021/07/14	2	49.95	2	48.90	50.70	0	14,122	0.00%
2021/07/13	3	50.67	1	52.60	50.00	2	14,137	0.01%
2021/07/12	4	53.20	6	53.20	53.30	-2	14,242	-0.01%
2021/07/09	28	52.06	18	52.19	51.60	10	14,258	0.07%
2021/07/08	55	52.35	64	53.02	53.00	-9	14,281	-0.06%
2021/07/07	69	51.59	59	51.71	53.00	10	13,412	0.07%
2021/07/06	59	48.78	32	48.92	48.25	27	12,694	0.21%
2021/07/05	0	0.00	12	47.44	48.05	-12	12,046	-0.10%
2021/07/02	22	42.29	9	42.92	43.70	13	12,037	0.11%
2021/07/01	18	43.56	22	42.72	39.75	-4	11,642	-0.03%
2021/06/30	52	38.29	55	38.78	40.30	-3	10,936	-0.03%
2021/06/29	2	37.10	0	0.00	36.65	2	10,814	0.02%
2021/06/28	26	35.71	73	36.24	36.95	-47	11,120	-0.42%
2021/06/25	49	36.13	80	36.38	35.35	-31	11,036	-0.28%
2021/06/24	52	34.54	16	33.66	34.70	36	10,360	0.35%
2021/06/23	6	32.67	2	31.60	32.20	4	10,318	0.04%
2021/06/22	1	32.40	0	0.00	31.40	1	11,350	0.01%
2021/06/21	5	32.18	2	32.45	31.90	3	11,698	0.03%
2021/06/18	8	32.49	2	32.85	32.50	6	11,948	0.05%
2021/06/17	26	33.35	5	33.27	33.05	21	12,088	0.17%
2021/06/16	2	32.25	7	31.23	32.95	-5	12,030	-0.04%
2021/06/15	1	31.00	5	30.67	31.00	-4	11,905	-0.03%
2021/06/10	2	29.30	4	29.30	29.30	-2	13,563	-0.01%
2021/06/09	3	30.80	8	31.50	29.95	-5	14,443	-0.03%
2021/06/08	23	30.98	0	0.00	30.50	23	15,627	0.15%
2021/06/07	2	29.83	4	30.65	31.45	-2	16,500	-0.01%
2021/06/02	2	30.25	2	30.08	29.70	0	16,821	0.00%
2021/06/01	2	30.15	2	30.20	30.00	0	16,797	0.00%
2021/05/31	2	29.95	0	0.00	29.05	2	16,755	0.01%
2021/05/28	3	29.62	3	29.58	29.75	0	16,762	0.00%
2021/05/27	3	28.33	3	28.60	28.40	0	16,806	0.00%
2021/05/26	3	28.75	2	29.40	28.40	1	16,963	0.01%
2021/05/25	6	28.78	1	28.95	28.50	5	17,061	0.03%
2021/05/20	2	26.33	3	26.15	25.90	-1	18,013	-0.01%
2021/05/18	0	0.00	2	25.45	26.55	-2	18,172	-0.01%
2021/05/17	0	0.00	5	24.32	24.40	-5	18,327	-0.03%
2021/05/14	3	27.12	0	0.00	25.55	3	18,338	0.02%
2021/05/13	1	25.05	2	25.50	26.05	-1	18,517	-0.01%
2021/05/12	0	0.00	3	25.63	25.85	-3	18,543	-0.02%
2021/05/11	3	28.53	2	29.50	28.40	1	18,444	0.01%
2021/05/10	0	0.00	1	30.60	30.55	-1	18,393	-0.01%
2021/05/03	0	0.00	4	31.71	31.55	-4	18,145	-0.02%
2021/04/29	5	33.70	3	34.00	33.70	2	18,101	0.01%
2021/04/28	0	0.00	7	34.90	34.90	-7	18,061	-0.04%
2021/04/27	1	33.95	3	33.57	33.20	-2	17,984	-0.01%
2021/04/26	5	33.50	0	0.00	33.75	5	18,016	0.03%
2021/04/23	2	32.20	2	32.45	32.60	0	18,007	0.00%
2021/04/22	10	32.20	8	32.97	31.40	2	18,034	0.01%
2021/04/21	1	34.85	3	34.17	33.75	-2	17,875	-0.01%
2021/04/20	2	34.08	12	33.19	34.55	-10	17,801	-0.06%
2021/04/19	1	35.15	1	36.00	35.10	0	17,680	0.00%
2021/04/16	1	37.45	3	36.93	36.50	-2	17,648	-0.01%
2021/04/15	2	35.75	5	35.69	35.95	-3	18,360	-0.02%
2021/04/14	7	36.16	7	37.12	35.00	0	18,236	0.00%
2021/04/13	5	37.46	2	37.80	37.55	3	18,071	0.02%
2021/04/12	14	36.99	3	37.10	37.85	11	17,918	0.06%
2021/04/09	5	35.37	6	35.72	35.55	-1	17,788	-0.01%
2021/04/08	8	34.23	6	34.78	34.25	2	17,546	0.01%
2021/04/07	11	34.70	10	34.42	34.15	1	17,445	0.01%
2021/04/06	21	34.05	8	33.42	34.00	13	17,242	0.08%
2021/04/01	21	33.25	16	33.65	31.85	5	16,969	0.03%
2021/03/31	7	31.67	29	31.41	32.35	-22	16,570	-0.13%
2021/03/30	19	29.66	4	29.89	29.60	15	16,070	0.09%
2021/03/29	12	29.17	9	28.72	28.70	3	15,844	0.02%
2021/03/26	4	28.71	1	28.45	28.50	3	15,839	0.02%
2021/03/25	51	28.78	67	29.03	28.70	-16	15,675	-0.10%
2021/03/24	41	28.82	40	28.23	28.30	1	15,005	0.01%
2021/03/23	11	27.72	3	28.23	27.95	8	14,736	0.05%
2021/03/22	5	27.80	37	27.73	27.40	-32	14,446	-0.22%
2021/03/19	28	27.55	17	27.60	27.45	11	14,303	0.08%
2021/03/18	25	27.65	2	27.78	27.50	23	14,235	0.16%
2021/03/17	28	27.39	21	27.74	27.05	7	14,060	0.05%
2021/03/16	123	27.15	103	28.03	27.55	20	13,801	0.14%	大買/大賣/
2021/03/15	24	26.66	72	26.24	27.70	-48	12,662	-0.38%
2021/03/12	278	24.81	224	24.84	25.20	54	11,851	0.46%	大買/大賣/
2021/03/11	45	23.73	42	23.68	24.35	3	10,732	0.03%
2021/03/10	1	21.60	22	21.97	22.15	-21	9,881	-0.21%
2021/03/08	0	20.25	0	0.00	20.10	0	9,993	0.00%
2021/03/04	4	20.30	0	0.00	20.10	4	10,780	0.04%
2021/03/03	5	20.65	0	0.00	20.70	5	11,550	0.04%
2021/03/02	3	21.10	5	20.89	21.00	-2	11,900	-0.02%
2021/02/26	5	20.22	9	20.82	21.20	-4	11,992	-0.03%
2021/02/25	16	21.12	0	0.00	20.60	16	12,073	0.13%
2021/02/24	22	21.54	16	21.74	21.50	6	12,381	0.05%
2021/02/23	48	22.28	25	22.25	22.20	23	12,424	0.19%
2021/02/22	1	21.95	17	21.84	22.40	-16	12,486	-0.13%
2021/02/19	80	20.27	86	20.31	20.40	-6	13,313	-0.05%
2021/02/18	2	19.90	1	20.05	20.00	1	13,953	0.01%
2021/02/17	1	19.65	17.2	19.90	19.75	-16.2	14,011	-0.12%
2021/02/04	1	18.85	93.1	19.03	19.35	-92.1	13,918	-0.66%
2021/02/03	1	18.45	18	18.52	18.25	-17	13,710	-0.12%
2021/02/02	5	17.85	5	17.81	17.65	0	13,646	0.00%
2021/02/01	0	0.00	21	17.07	17.50	-21	13,662	-0.15%
2021/01/29	1	17.15	0	0.00	17.05	1	13,825	0.01%
2021/01/28	1	17.75	3	17.92	17.65	-2	13,925	-0.01%
2021/01/27	2	17.63	1	17.85	17.75	1	14,091	0.01%
2021/01/26	1	17.60	1	17.95	17.60	0	14,321	0.00%
2021/01/25	1	17.80	1	18.00	18.15	0	14,324	0.00%
2021/01/22	0	0.00	38	17.32	17.70	-38	14,326	-0.27%
2021/01/21	1	17.10	0	0.00	17.25	1	14,341	0.01%
2021/01/20	1	17.25	0	0.00	17.20	1	14,370	0.01%
2021/01/19	0	0.00	1	18.55	18.20	-1	14,335	-0.01%
2021/01/18	12	17.35	0	0.00	17.70	12	14,304	0.08%
2021/01/15	22	18.19	2	18.40	18.35	20	14,286	0.14%
2021/01/14	9	18.89	0	0.00	18.80	9	14,191	0.06%
2021/01/13	19	18.84	1	19.35	18.90	18	14,323	0.13%
2021/01/12	26	19.19	0	0.00	18.95	26	14,686	0.18%
2021/01/08	29	20.86	63	20.83	19.75	-34	14,775	-0.23%
2021/01/07	3	19.70	3	19.70	19.75	0	14,399	0.00%
2021/01/04	10	20.05	8	19.92	20.10	2	14,571	0.01%
2020/12/31	0	0.00	1	19.45	19.40	-1	14,458	-0.01%
2020/12/30	0	0.00	1	19.40	19.25	-1	14,625	-0.01%
2020/12/29	35	19.24	16	19.14	19.10	19	14,869	0.13%
2020/12/28	3	19.65	0	0.00	19.60	3	14,801	0.02%
2020/12/25	7	19.71	0	0.00	19.90	7	14,744	0.05%
2020/12/23	1	19.30	0	0.00	19.15	1	14,612	0.01%
2020/12/22	2	19.63	5	20.19	19.30	-3	14,605	-0.02%
2020/12/21	3	20.18	13	20.14	20.00	-10	14,484	-0.07%
2020/12/18	24	20.16	47.1	20.16	20.35	-23.1	14,395	-0.16%
2020/12/17	13	19.07	12	19.29	19.45	1	14,072	0.01%
2020/12/16	1	19.00	0	0.00	18.90	1	14,550	0.01%
2020/12/15	7	18.99	5	18.70	18.85	2	14,743	0.01%
2020/12/14	12	19.36	7	19.39	19.65	5	14,729	0.03%
2020/12/11	20	18.55	0	0.00	18.30	20	14,747	0.14%
2020/12/10	3	18.65	3	18.67	18.70	0	14,779	0.00%
2020/12/09	31	20.02	22	19.95	19.20	9	14,863	0.06%
2020/12/08	29	19.63	16	19.71	19.65	13	14,653	0.09%
2020/12/07	9	19.47	15	19.53	19.55	-6	14,558	-0.04%
2020/12/04	7	20.84	4	20.94	19.90	3	14,340	0.02%
2020/12/03	30	21.12	48	21.28	20.75	-18	14,097	-0.13%
2020/12/02	1	19.75	1	20.25	20.10	0	13,914	0.00%
2020/12/01	41	20.08	20	20.13	20.00	21	13,852	0.15%
2020/11/30	17	20.02	28	20.02	19.75	-11	13,518	-0.08%
2020/11/27	23	18.67	34	18.98	18.90	-11	13,076	-0.08%
2020/11/26	1	18.45	35	18.25	18.55	-34	12,389	-0.27%
2020/11/25	17	17.10	6	17.22	16.90	11	12,112	0.09%
2020/11/24	3	16.98	0	0.00	17.00	3	11,888	0.03%
2020/11/23	17	17.43	3	17.47	17.25	14	11,640	0.12%
2020/11/20	6	16.40	7	16.36	16.20	-1	11,157	-0.01%
2020/11/19	22	16.66	20	16.68	16.75	2	10,942	0.02%
2020/11/18	69	15.53	50	15.87	16.70	19	10,397	0.18%
2020/11/17	4	15.50	53	15.68	15.65	-49	9,132	-0.54%
2020/11/16	2	13.85	6	14.21	14.30	-4	8,379	-0.05%
2020/11/13	5	13.65	12	13.67	13.75	-7	8,241	-0.08%
2020/11/12	2	13.63	4	13.73	13.55	-2	8,185	-0.02%
2020/11/11	6	13.20	0	0.00	13.05	6	8,008	0.07%
2020/11/10	1	13.50	1	13.50	13.30	0	7,976	0.00%
2020/11/09	3	13.32	1	13.30	13.25	2	7,930	0.03%
2020/11/06	2	13.15	8	13.15	13.15	-6	7,886	-0.08%
2020/11/05	7	14.07	17	14.14	13.95	-10	7,722	-0.13%
2020/11/04	22	14.17	4	13.74	14.20	18	7,633	0.24%
2020/11/03	8	13.75	12	13.77	13.75	-4	7,450	-0.05%
2020/10/29	1	13.30	1	13.30	13.35	0	7,138	0.00%
2020/10/28	0	0.00	2	14.05	13.50	-2	7,084	-0.03%
2020/10/27	2	13.75	2	13.70	13.70	0	7,000	0.00%
2020/10/26	0	0.00	5	14.05	13.80	-5	6,958	-0.07%
2020/10/23	2	13.80	71	13.67	13.85	-69	6,899	-1.00%
2020/10/22	4	13.81	120	13.54	13.60	-116	6,840	-1.70%	大賣/鉅額交易
2020/10/21	10	13.86	13	14.13	13.85	-3	6,769	-0.04%
2020/10/20	35	14.13	14	14.09	13.70	21	6,592	0.32%
2020/10/19	0	0.00	4	13.25	13.30	-4	6,156	-0.06%
2020/10/16	1	13.20	6	13.50	13.25	-5	6,093	-0.08%
2020/10/15	6	13.57	39	13.71	14.05	-33	5,942	-0.56%
2020/10/14	28	12.85	6	12.78	12.85	22	5,396	0.41%
2020/10/07	3	12.40	3	12.15	12.10	0	4,769	0.00%
2020/10/06	2	12.38	20	12.50	12.50	-18	4,555	-0.40%
2020/09/25	0	0.00	1	10.85	10.85	-1	4,367	-0.02%
2020/09/24	0	0.00	4	11.70	11.30	-4	4,288	-0.09%
2020/09/22	3	11.70	7	11.75	11.75	-4	4,121	-0.10%
2020/09/21	19	13.05	1	12.15	12.15	18	3,978	0.45%
2020/09/18	27	12.61	0	0.00	12.90	27	3,344	0.81%
2020/09/16	1	11.85	8	11.50	11.95	-7	2,916	-0.24%
2020/09/15	8	11.05	3	10.90	10.90	5	2,691	0.19%
2020/09/14	4	12.30	6.1	12.27	11.60	-2.1	2,568	-0.08%
2020/09/11	0	0.00	5	11.45	11.45	-5	2,318	-0.22%
2020/09/08	4	11.53	20	11.81	11.70	-16	2,188	-0.73%
2020/09/07	134	12.39	1	12.45	12.05	133	2,093	6.35%	大買/鉅額交易
2020/09/04	21	11.02	20	11.13	11.35	1	1,836	0.05%
2020/09/03	5	10.29	5	10.30	10.35	0	1,659	0.00%
2020/09/02	2	10.40	2	10.50	10.35	0	1,625	0.00%
2020/09/01	3	10.17	2	10.20	10.50	1	1,566	0.06%
2020/08/31	0	0.00	2	9.30	9.99	-2	1,440	-0.14%
2020/08/27	1	8.90	0	0.00	8.92	1	1,287	0.08%
2020/08/25	1	8.75	0	0.00	8.69	1	1,264	0.08%
2020/08/19	4	9.18	0	0.00	9.12	4	1,194	0.33%
2020/08/17	0	0.00	20	8.91	8.94	-20	1,136	-1.76%
2020/07/30	0	0.00	1	8.51	8.53	-1	996	-0.10%
2020/07/29	0	0.00	1	8.46	8.47	-1	998	-0.10%
2020/07/28	0	0.00	1	8.48	8.38	-1	1,002	-0.10%
2020/07/24	2	8.93	4	8.73	8.70	-2	985	-0.20%
2020/07/23	4	9.12	6	9.02	8.95	-2	973	-0.21%
2020/07/22	1	8.70	0	0.00	8.96	1	971	0.10%
2020/07/21	2	8.91	0	0.00	8.86	2	953	0.21%
2020/07/17	0	0.00	1	8.88	8.88	-1	808	-0.12%
2020/07/16	0	0.00	1	9.15	9.15	-1	796	-0.13%
2020/07/15	9	9.32	11	9.10	9.01	-2	788	-0.25%
2020/07/14	1	9.40	4	9.36	9.33	-3	751	-0.40%
2020/07/13	2	9.02	2	9.07	9.80	0	702	0.00%
2020/07/10	1	8.86	0	0.00	8.98	1	667	0.15%
2020/07/09	24	9.31	0	0.00	9.22	24	634	3.78%
2020/07/08	6	8.32	0	0.00	8.60	6	526	1.14%
2020/06/19	0	0.00	1	7.32	7.30	-1	462	-0.22%
2020/06/10	0	0.00	0.6	7.65	7.59	-0.6	490	-0.11%
2020/06/08	0	0.00	0.4	7.62	7.51	-0.4	514	-0.08%
2020/06/04	0	0.00	1	7.30	7.35	-1	504	-0.20%
2020/05/15	10	7.34	0	0.00	7.38	10	503	1.99%
2020/05/14	2	7.30	0	0.00	7.40	2	500	0.40%
2020/05/04	0	0.00	5	7.35	7.40	-5	507	-0.98%
2020/04/30	5	7.59	0	0.00	7.53	5	499	1.00%
2020/04/29	0	0.00	2	7.36	7.36	-2	506	-0.40%
2020/04/23	2	7.03	0	0.00	7.07	2	516	0.39%
2020/04/09	1	6.41	0	0.00	6.42	1	519	0.19%
2020/04/07	1	6.12	0	0.00	6.36	1	524	0.19%
2020/02/12	0	0.00	1	7.96	7.97	-1	770	-0.13%
2020/01/30	1	8.09	0	0.00	8.06	1	753	0.13%
2020/01/02	1	9.19	1	9.12	9.12	0	733	0.00%
2019/12/27	10	9.47	4	9.32	9.29	6	699	0.86%
2019/12/26	2	9.39	1	9.53	9.53	1	624	0.16%
2019/12/25	1	9.29	1	9.27	9.27	0	575	0.00%
2019/12/18	1	8.40	0	0.00	8.44	1	347	0.29%
2019/12/13	0	0.00	7	8.20	8.20	-7	337	-2.08%
2019/11/29	0	0.00	4	8.00	8.00	-4	321	-1.24%
2019/11/28	0	0.00	3	8.02	8.02	-3	325	-0.92%
2019/11/19	0	0.00	6	8.02	8.02	-6	334	-1.79%
2019/11/18	4	8.00	0	0.00	7.99	4	334	1.20%
2019/11/04	6	8.20	0	0.00	8.19	6	332	1.80%
2019/10/30	0	0.00	20	8.33	8.33	-20	329	-6.08%
2019/10/29	0	0.00	10	8.31	8.31	-10	328	-3.04%
2019/10/28	0	0.00	2	8.32	8.32	-2	327	-0.61%
2019/10/16	0	0.00	10	8.25	8.25	-10	317	-3.15%
2019/10/01	0	0.00	11	8.15	8.17	-11	318	-3.46%
2019/09/25	0	0.00	0.1	8.44	8.44	-0.1	315	-0.03%
2019/09/12	0	0.00	0.4	8.20	8.25	-0.4	285	-0.13%
2019/09/11	3	8.15	0	0.00	8.19	3	284	1.05%
2019/08/05	0	0.00	1	8.06	8.08	-1	235	-0.42%
2019/07/29	0	0.00	5	8.43	8.43	-5	246	-2.03%
2019/07/08	0	0.00	1	8.36	8.34	-1	281	-0.36%
2019/06/25	1	8.26	0	0.00	8.22	1	325	0.31%
2019/05/28	0	0.00	7	8.15	8.21	-7	464	-1.51%
2019/05/23	2	8.01	0	0.00	8.00	2	488	0.41%
2019/05/08	1	8.86	0	0.00	8.90	1	532	0.19%
2019/04/29	2	9.06	1	9.00	8.98	1	526	0.19%
2019/04/25	2	9.17	0	0.00	9.15	2	523	0.38%
2019/04/24	2	9.25	0	0.00	9.23	2	523	0.38%
2019/04/22	0	0.00	1	9.41	9.44	-1	523	-0.19%
2019/04/16	0	0.00	6	9.60	9.50	-6	502	-1.19%
2019/04/08	2	9.35	0	0.00	9.32	2	494	0.40%
2019/04/03	2	9.17	2	9.26	9.16	0	482	0.00%
2019/03/29	0	0.00	31	9.07	9.06	-31	480	-6.45%
2019/03/28	2	9.10	0	0.00	9.03	2	483	0.41%
2019/03/21	2	9.38	0	0.00	9.40	2	478	0.42%
2019/03/18	2	9.50	2	9.64	9.45	0	475	0.00%
2019/03/05	2	9.36	20	9.38	9.34	-18	698	-2.58%
2019/03/04	20	9.43	20	9.39	9.40	0	703	0.00%
2019/02/26	2	9.56	0	0.00	9.58	2	706	0.28%
2019/02/25	0	0.00	3	9.74	9.66	-3	705	-0.43%
2019/02/20	3	9.48	2	9.61	9.52	1	690	0.15%
2019/02/19	20	9.41	0	0.00	9.42	20	685	2.92%
2019/02/14	0	0.00	4	9.35	9.37	-4	669	-0.60%
2019/01/14	4	9.01	0	0.00	8.96	4	743	0.54%
2019/01/11	5	9.15	0	0.00	9.11	5	748	0.67%
2019/01/09	0	0.00	1	9.20	9.19	-1	752	-0.13%
2019/01/08	0	9.14	0	0.00	9.16	0	764	0.00%
2018/12/27	1	9.60	0	0.00	9.54	1	845	0.12%
2018/12/20	5	8.97	0	0.00	8.87	5	829	0.60%
2018/12/18	4	9.41	0	0.00	9.37	4	829	0.48%
2018/12/06	4	9.76	1	9.65	9.68	3	874	0.34%
2018/12/05	5	10.30	0	0.00	10.30	5	869	0.58%
2018/12/04	10	10.45	10	10.65	10.55	0	874	0.00%
2018/12/03	20	10.25	12	10.35	10.50	8	811	0.99%
2018/11/30	1	9.82	2	9.63	9.86	-1	670	-0.15%
2018/11/29	0	0.00	1	9.60	9.45	-1	644	-0.16%
2018/11/28	2	9.42	2	9.47	9.42	0	642	0.00%
2018/11/09	6	8.92	0	0.00	8.92	6	987	0.61%
2018/10/26	1	8.30	0	0.00	8.25	1	1,163	0.09%
2018/10/18	0	0.00	6	9.09	9.05	-6	1,466	-0.41%
2018/10/12	22	8.85	0	0.00	9.03	22	1,624	1.35%
2018/09/26	2	10.85	2	10.95	10.85	0	3,595	0.00%
2018/09/25	2	10.85	0	0.00	10.85	2	4,460	0.04%
2018/09/21	6	10.83	0	0.00	10.80	6	4,564	0.13%
2018/09/20	2	10.85	0	0.00	10.80	2	4,785	0.04%
2018/09/14	2	11.20	0	0.00	11.15	2	6,627	0.03%
2018/08/30	0	0.00	10	12.50	12.50	-10	7,214	-0.14%
2018/08/29	10	12.60	0	0.00	12.50	10	7,424	0.13%
2018/08/28	1	11.80	2	11.80	12.00	-1	7,414	-0.01%
2018/08/27	2	11.50	4	11.73	11.80	-2	7,521	-0.03%
2018/08/24	4	11.30	0	0.00	11.30	4	7,814	0.05%
2018/08/20	1	11.50	1	11.50	11.50	0	8,245	0.00%
2018/08/17	1	11.50	0	0.00	11.45	1	8,241	0.01%
2018/08/16	1	11.65	4	11.45	11.65	-3	8,261	-0.04%
2018/08/14	2	11.15	0	0.00	11.40	2	8,214	0.02%
2018/08/13	16	11.02	6	11.12	11.10	10	8,189	0.12%
2018/08/07	2	12.10	0	0.00	12.20	2	8,106	0.02%
2018/08/02	1	12.45	1	12.85	12.45	0	8,037	0.00%
2018/07/31	1	12.85	0	0.00	12.65	1	7,994	0.01%
2018/07/27	0	0.00	2	13.10	13.20	-2	7,931	-0.03%
2018/07/26	2	13.00	0	0.00	12.85	2	7,796	0.03%
2018/07/20	0	0.00	2	12.40	12.50	-2	7,605	-0.03%
2018/07/16	1	14.10	0	0.00	14.00	1	7,397	0.01%
2018/07/13	0	0.00	212	14.11	14.55	-212	7,341	-2.89%	大賣/鉅額交易
2018/07/12	5	13.95	50	13.95	14.25	-45	7,152	-0.63%
2018/07/11	10	13.85	0	0.00	13.80	10	7,075	0.14%
2018/07/09	4	14.85	0	0.00	14.35	4	6,920	0.06%
2018/07/06	21	14.32	23	14.46	14.50	-2	6,700	-0.03%
2018/07/05	27	14.53	12	15.45	14.25	15	6,448	0.23%
2018/07/04	270	15.39	16	15.73	15.80	254	6,188	4.10%	大買/鉅額交易
2018/07/03	44	15.14	55	15.34	15.60	-11	5,462	-0.20%
2018/07/02	0	0.00	50	13.90	14.20	-50	4,598	-1.09%
2018/06/29	7	14.29	2	14.60	13.85	5	4,495	0.11%
2018/06/28	20	15.55	15	15.32	14.10	5	4,267	0.12%
2018/06/27	33	14.93	45	14.86	14.90	-12	3,766	-0.32%
2018/06/26	27	13.69	18	14.09	14.70	9	3,250	0.28%
2018/06/25	4	13.25	24	13.23	13.50	-20	2,728	-0.73%
2018/06/22	16	12.55	22	12.63	12.30	-6	2,403	-0.25%
2018/06/20	4	12.13	4	12.44	11.95	0	2,185	0.00%
2018/06/19	19	12.26	10	12.48	12.15	9	2,146	0.42%
2018/06/14	11	12.30	4	12.58	12.00	7	2,037	0.34%
2018/06/13	2	12.15	2	12.45	12.05	0	1,961	0.00%
2018/06/12	2	12.20	0	0.00	12.05	2	1,956	0.10%
2018/06/11	7	12.15	11	12.22	12.40	-4	1,928	-0.21%
2018/06/08	8	12.38	2	12.30	12.30	6	1,870	0.32%
2018/06/07	6	12.72	0	0.00	12.75	6	1,821	0.33%
2018/06/06	6	13.22	10	13.15	13.30	-4	1,737	-0.23%
2018/06/05	25	13.06	31	13.07	12.70	-6	1,502	-0.40%
2018/06/04	6	12.65	3	12.90	12.80	3	1,380	0.22%
2018/06/01	16	13.43	23	13.60	13.40	-7	1,285	-0.54%
2018/05/31	12	11.64	26	12.11	12.55	-14	949	-1.47%
2018/05/30	8	11.29	9	11.31	11.45	-1	692	-0.14%
2018/05/24	10	10.45	0	0.00	10.35	10	497	2.01%
2018/05/18	30	9.75	0	0.00	9.75	30	470	6.37%
2018/05/17	20	9.79	0	0.00	9.85	20	483	4.13%
2018/05/08	3	9.77	0	0.00	9.82	3	549	0.55%
2018/04/27	20	9.13	0	0.00	9.07	20	747	2.68%
2018/04/23	15	9.50	0	0.00	9.50	15	879	1.71%
2018/04/19	5	9.97	0	0.00	9.70	5	955	0.52%
2018/04/17	10	10.00	0	0.00	9.87	10	987	1.01%
2018/04/16	20	10.10	0	0.00	10.05	20	990	2.02%
2018/04/13	10	10.20	0	0.00	10.15	10	997	1.00%
2018/03/26	2	10.15	0	0.00	10.25	2	1,317	0.15%
2018/03/21	0	0.00	5	10.60	10.70	-5	1,351	-0.37%
2018/03/16	0	0.00	1	10.90	10.85	-1	1,348	-0.07%
2018/02/01	0	0.00	2	11.45	11.45	-2	1,930	-0.10%
2018/01/31	2	11.35	0	0.00	11.35	2	1,962	0.10%
2018/01/30	6	11.65	0	0.00	11.55	6	2,037	0.29%
2018/01/26	2	12.15	2	12.25	12.05	0	2,017	0.00%
2018/01/24	4	12.03	0	0.00	12.00	4	2,011	0.20%
2018/01/23	2	12.15	17	12.28	12.30	-15	1,986	-0.76%
2018/01/22	2	12.00	10	11.98	12.00	-8	1,925	-0.42%
2018/01/18	2	11.65	2	11.80	11.65	0	1,907	0.00%
2018/01/17	2	11.60	0	0.00	11.60	2	1,911	0.10%
2018/01/15	0	0.00	6	11.63	11.75	-6	2,011	-0.30%
2018/01/12	0	0.00	4	11.35	11.35	-4	1,957	-0.20%
2018/01/10	16	11.18	0	0.00	11.10	16	1,951	0.82%
2018/01/09	9	11.25	1	11.30	11.20	8	1,955	0.41%
2018/01/08	8	11.39	0	0.00	11.35	8	1,966	0.41%
2018/01/05	24	12.18	0	0.00	11.65	24	1,945	1.23%
2018/01/03	0	0.00	7	11.30	11.40	-7	1,821	-0.38%