一詮 (2486)-玉山-桃園券商分點個股進出

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

一詮

(2486)

可現股當沖

股價
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－玉山-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	87	78.92	46	79.59	78.50	41	34,221	0.12%
2024/05/15	141	81.19	137	80.55	79.00	4	34,403	0.01%	大買/大賣/
2024/05/14	14	81.25	27.1	81.75	82.50	-13.1	34,001	-0.04%
2024/05/13	56	81.92	15	81.64	80.80	41	33,931	0.12%
2024/05/10	119	83.85	98	83.97	84.00	21	33,593	0.06%	大買/
2024/05/09	112	85.41	156	85.34	84.90	-44	33,311	-0.13%	大買/大賣/
2024/05/08	206.7	83.35	200	83.65	84.20	6.6	32,507	0.02%	大買/大賣/
2024/05/07	474	85.39	418	83.94	82.40	56	31,547	0.18%	大買/大賣/
2024/05/06	5	81.32	87.3	80.93	82.00	-82.3	29,402	-0.28%
2024/05/03	87	71.32	138	72.63	74.60	-51	28,543	-0.18%	大賣/
2024/05/02	118	72.64	9	72.13	71.50	109	28,272	0.39%	大買/鉅額交易
2024/04/30	60	73.29	209	74.22	73.50	-149	28,300	-0.53%	大賣/鉅額交易
2024/04/29	121.1	74.08	133	74.81	72.70	-12	28,028	-0.04%	大買/大賣/
2024/04/26	132.1	72.97	129	74.71	72.60	3.1	27,486	0.01%	大買/大賣/
2024/04/25	37	69.93	72	71.12	72.30	-35	26,960	-0.13%
2024/04/24	22	69.62	13	69.55	69.40	9	27,043	0.03%
2024/04/23	5	66.68	7	66.71	66.00	-2	27,604	-0.01%
2024/04/22	33	66.40	21	66.41	65.10	12	28,620	0.04%
2024/04/19	80	67.80	62	68.26	67.80	18	29,419	0.06%
2024/04/18	55	70.31	51	70.04	69.40	4	30,545	0.01%
2024/04/17	25	70.63	10	71.01	70.10	15	30,763	0.05%
2024/04/16	37	68.70	26	69.14	69.90	11	30,502	0.04%
2024/04/15	14	72.41	13	71.73	71.80	1	30,271	0.00%
2024/04/12	14	72.76	29	73.29	73.60	-15	30,325	-0.05%
2024/04/11	12	71.08	7	71.40	71.40	5	30,219	0.02%
2024/04/10	77	71.43	22	71.42	70.60	55	30,546	0.18%
2024/04/09	144.1	74.06	131.1	75.25	74.00	13	30,654	0.04%	大買/大賣/
2024/04/08	54	71.77	66	73.65	75.00	-12	30,807	-0.04%
2024/04/03	233.1	73.23	143	72.92	70.90	90.1	30,316	0.30%	大買/大賣/
2024/04/02	54.5	69.64	60	71.22	72.60	-5.5	28,227	-0.02%
2024/04/01	5	65.20	91	65.19	66.00	-86	27,024	-0.32%
2024/03/29	14	60.63	21	60.92	60.00	-7	26,376	-0.03%
2024/03/28	31	58.97	37	58.86	58.60	-6	26,121	-0.02%
2024/03/27	77	60.48	12	59.13	59.00	65	25,960	0.25%
2024/03/26	39	62.25	41	61.77	60.10	-2	25,720	-0.01%
2024/03/25	24	63.94	75	63.55	64.20	-51	25,064	-0.20%
2024/03/22	73	59.69	53	59.98	59.30	20	24,351	0.08%
2024/03/21	54	57.62	132	58.32	59.40	-78	23,600	-0.33%	大賣/
2024/03/20	37	54.81	26.2	55.23	55.60	10.9	22,593	0.05%
2024/03/19	82	55.20	75	56.87	54.70	7	22,288	0.03%
2024/03/18	88	56.46	33	57.60	54.50	55	21,639	0.25%
2024/03/15	42	54.97	33	54.80	54.40	9	20,156	0.04%
2024/03/14	18.1	53.92	50	54.72	54.80	-32	19,623	-0.16%
2024/03/13	55.1	53.74	55	54.27	53.90	0.1	19,181	0.00%
2024/03/12	30	52.98	79	53.26	53.30	-49	18,669	-0.26%
2024/03/11	18	51.24	47	51.79	51.40	-29	18,225	-0.16%
2024/03/08	23	51.04	11	50.03	49.50	12	18,052	0.07%
2024/03/07	61	53.43	37	51.48	50.10	24	17,829	0.13%
2024/03/06	41	52.42	95.2	53.39	54.10	-54.2	17,048	-0.32%
2024/03/05	6	49.77	5	49.73	49.70	1	16,280	0.01%
2024/03/04	19	51.08	12.6	51.18	50.90	6.4	16,170	0.04%
2024/03/01	16	51.13	30	51.21	51.10	-14	16,019	-0.09%
2024/02/29	6	49.02	5	49.35	49.30	1	15,756	0.01%
2024/02/27	11	49.72	10	50.87	48.85	1	15,780	0.01%
2024/02/26	5	49.84	13	49.87	50.50	-8	15,679	-0.05%
2024/02/23	24	48.56	1.4	48.76	48.30	22.6	15,553	0.15%
2024/02/22	9	50.08	0	0.00	49.70	9	15,487	0.06%
2024/02/21	4	49.98	6	50.27	50.30	-2	15,443	-0.01%
2024/02/20	11	50.48	6	49.77	49.70	5	15,406	0.03%
2024/02/19	6	50.70	3.5	50.71	50.50	2.5	15,409	0.02%
2024/02/16	36	51.38	26	51.45	51.20	10	15,423	0.06%
2024/02/15	7	49.55	5	49.77	49.95	2	15,119	0.01%
2024/02/05	6	48.65	6	48.60	48.75	0	15,124	0.00%
2024/02/02	11	48.92	6.5	48.78	48.35	4.5	15,193	0.03%
2024/02/01	25	50.77	22	50.36	49.30	3	15,288	0.02%
2024/01/31	11	49.27	14	49.59	49.70	-3	15,344	-0.02%
2024/01/30	20	49.75	10	49.56	49.25	10	15,430	0.06%
2024/01/29	4	48.26	10	48.70	49.00	-6	15,637	-0.04%
2024/01/26	40.1	48.91	21	49.15	48.25	19.1	15,818	0.12%
2024/01/25	22	49.56	14	49.32	49.00	8	15,719	0.05%
2024/01/24	6.4	50.38	15	50.46	50.20	-8.6	15,604	-0.06%
2024/01/23	36.1	49.53	5	50.05	49.00	31.1	15,405	0.20%
2024/01/22	7	49.81	14	50.30	49.90	-7	15,225	-0.05%
2024/01/19	31	50.53	15	50.25	49.90	16	15,122	0.11%
2024/01/18	35	51.37	38	50.80	51.60	-3	14,838	-0.02%
2024/01/17	71.3	51.64	62	51.27	51.00	9.3	14,582	0.06%
2024/01/16	113	52.62	38	51.75	50.40	75	13,819	0.54%	大買/
2024/01/15	34	54.57	89.5	54.79	55.90	-55.5	12,722	-0.44%
2024/01/12	71	51.92	106.3	51.87	50.90	-35.3	11,799	-0.30%	大賣/
2024/01/11	19	47.57	32	48.02	49.55	-13	10,519	-0.12%
2024/01/10	6	45.13	8	45.23	45.05	-2	10,269	-0.02%
2024/01/09	8	46.03	4	46.01	45.10	4	10,376	0.04%
2024/01/08	41	47.00	12	46.78	46.00	29	10,483	0.28%
2024/01/05	28.3	48.09	15	48.09	47.30	13.3	10,358	0.13%
2024/01/04	35.3	50.13	34	50.22	49.35	1.3	10,540	0.01%
2024/01/03	56.1	50.79	58.1	51.27	52.00	-1.9	10,140	-0.02%
2024/01/02	66	49.67	149	49.26	51.00	-83	10,103	-0.82%	大賣/
2023/12/29	31	46.18	93	46.37	46.80	-62	9,701	-0.64%
2023/12/28	4	43.90	6	44.04	44.00	-2	9,285	-0.02%
2023/12/27	9	43.80	3	43.60	43.60	6	9,444	0.06%
2023/12/26	5	43.87	1	43.95	43.95	4	9,695	0.04%
2023/12/25	2	44.13	1	44.00	44.00	1	9,732	0.01%
2023/12/22	12	44.00	11	44.04	43.80	1	9,759	0.01%
2023/12/21	6	43.42	8	43.62	44.05	-2	9,887	-0.02%
2023/12/20	6	42.72	4	42.89	42.80	2	9,886	0.02%
2023/12/19	11	42.00	5	42.17	42.25	6	9,970	0.06%
2023/12/18	7	43.16	4	43.06	42.85	3	10,013	0.03%
2023/12/15	14	43.93	8	43.90	43.65	6	10,135	0.06%
2023/12/14	16	45.05	23	45.51	44.30	-7	10,274	-0.07%
2023/12/13	8.5	43.32	8	43.08	43.90	0.5	10,386	0.00%
2023/12/12	2	44.63	3	44.32	44.25	-1	11,391	-0.01%
2023/12/11	2	44.95	6	45.11	45.00	-4	12,822	-0.03%
2023/12/08	2	45.68	1	45.85	45.70	1	13,016	0.01%
2023/12/07	7	45.44	6	45.42	45.30	1	13,000	0.01%
2023/12/06	1	45.05	5	45.18	45.00	-4	13,099	-0.03%
2023/12/05	9	44.82	2	44.90	44.90	7	13,523	0.05%
2023/12/04	0	0.00	1	46.55	45.30	-1	14,128	-0.01%
2023/12/01	7	45.71	0	0.00	45.75	7	14,170	0.05%
2023/11/30	5	46.27	4	46.55	46.30	1	14,405	0.01%
2023/11/29	4	46.08	14	46.24	46.15	-10	14,412	-0.07%
2023/11/28	3	45.90	0	0.00	45.75	3	14,428	0.02%
2023/11/27	12	46.09	16	46.52	45.75	-4	14,494	-0.03%
2023/11/24	24	46.30	5	46.79	45.95	19	14,466	0.13%
2023/11/22	27	45.47	6.1	45.57	45.50	20.9	14,543	0.14%
2023/11/21	12.2	46.08	13	46.09	45.90	-0.8	14,673	-0.01%
2023/11/20	6	46.54	1.3	46.77	46.25	4.7	14,830	0.03%
2023/11/17	9.4	46.09	0	0.00	46.30	9.4	15,162	0.06%
2023/11/16	12	45.86	3	46.33	46.30	9	15,143	0.06%
2023/11/15	35	46.70	18	47.54	46.05	17	15,082	0.11%
2023/11/14	30	46.77	14	46.57	46.45	16	14,998	0.11%
2023/11/13	22	46.58	18	46.11	45.75	4	14,990	0.03%
2023/11/10	29	46.65	15	46.62	46.50	14	14,982	0.09%
2023/11/09	27	48.38	33	48.07	47.30	-6	14,896	-0.04%
2023/11/08	33	49.10	43	49.02	49.05	-10	14,720	-0.07%
2023/11/07	22	47.11	4	47.09	46.80	18	14,390	0.13%
2023/11/06	44	49.51	35	50.47	48.35	9	14,241	0.06%
2023/11/03	23	49.52	46	50.01	49.55	-23	13,912	-0.17%
2023/11/02	4	48.21	26	48.89	49.05	-22	13,683	-0.16%
2023/11/01	4	46.90	12	48.05	47.10	-8	13,598	-0.06%
2023/10/31	46	49.03	49	48.55	46.35	-3	13,518	-0.02%
2023/10/30	0	0.00	3	47.98	48.35	-3	13,438	-0.02%
2023/10/27	8	47.00	3	46.87	46.25	5	13,382	0.04%
2023/10/26	10	48.75	4	49.25	48.00	6	13,420	0.04%
2023/10/25	24	49.79	28	50.19	49.40	-4	13,325	-0.03%
2023/10/24	10	46.54	2	47.33	47.60	8	13,130	0.06%
2023/10/23	7	46.30	1	46.60	46.45	6	13,146	0.05%
2023/10/20	15	44.80	1	45.10	45.00	14	13,135	0.11%
2023/10/19	20	46.67	7	46.26	46.15	13	13,074	0.10%
2023/10/18	41	48.55	37	47.99	47.45	4	13,062	0.03%
2023/10/17	2	51.25	9	51.38	50.60	-7	12,875	-0.05%
2023/10/16	19	50.56	14	50.64	50.90	5	12,756	0.04%
2023/10/13	32	51.35	34	51.72	51.40	-2	12,606	-0.02%
2023/10/12	18	52.04	27	52.36	52.50	-9	12,552	-0.07%
2023/10/11	21	50.38	7.1	50.48	50.50	13.9	12,174	0.11%
2023/10/06	107	51.28	93.3	51.28	50.50	13.7	12,164	0.11%	大買/
2023/10/05	19	51.98	40.7	52.01	51.40	-21.7	12,084	-0.18%
2023/10/04	18	48.90	25	49.23	49.40	-7	11,750	-0.06%
2023/10/03	2	48.78	13	48.95	48.40	-11	11,819	-0.09%
2023/10/02	1	48.55	11	47.68	48.35	-10	11,726	-0.09%
2023/09/28	0	0.00	21	46.53	46.15	-21	11,593	-0.18%
2023/09/27	25	45.84	5	45.77	46.00	20	11,725	0.17%
2023/09/26	6	46.20	12	46.73	45.70	-6	11,947	-0.05%
2023/09/25	29	45.15	2	45.85	45.45	27	11,981	0.23%
2023/09/22	7	44.68	18	44.60	44.80	-11	11,945	-0.09%
2023/09/21	18	44.39	6	44.33	44.15	12	11,863	0.10%
2023/09/20	16	45.94	3	46.03	45.50	13	11,793	0.11%
2023/09/19	11	47.07	14	46.91	47.10	-3	11,697	-0.03%
2023/09/18	33	48.17	7	47.96	48.15	26	11,557	0.22%
2023/09/15	136	50.45	69	48.72	47.90	67	11,441	0.59%	大買/
2023/09/14	66	50.30	148	51.88	53.20	-82	10,444	-0.79%	大賣/
2023/09/13	0	0.00	9.1	48.19	48.45	-9.1	9,008	-0.10%
2023/09/12	7	43.92	5	44.47	44.05	2	8,883	0.02%
2023/09/11	15	45.69	4	45.00	44.35	11	8,963	0.12%
2023/09/08	53	49.41	59	47.65	47.00	-6	8,913	-0.07%
2023/09/07	24.1	48.65	19	48.48	48.85	5.1	8,574	0.06%
2023/09/06	6	46.32	0	45.80	46.05	6	8,133	0.07%
2023/09/05	4	44.12	3	44.80	46.10	1	8,182	0.01%
2023/09/04	6	41.23	4	42.68	42.65	2	8,070	0.02%
2023/09/01	6	41.23	0	0.00	41.25	6	8,319	0.07%
2023/08/29	3	42.65	2	41.55	42.50	1	9,090	0.01%
2023/08/28	3	43.75	3	44.07	43.15	0	9,282	0.00%
2023/08/25	7	45.31	0	0.00	44.20	7	9,257	0.08%
2023/08/24	11	48.98	7	48.20	48.75	4	9,098	0.04%
2023/08/23	10	48.64	12	48.45	48.40	-2	8,930	-0.02%
2023/08/22	1	45.95	1	46.25	46.60	0	8,575	0.00%
2023/08/18	1	47.80	2	47.70	47.25	-1	8,572	-0.01%
2023/08/17	2	47.13	2	47.48	47.95	0	8,534	0.00%
2023/08/16	3	47.03	4	47.00	46.80	-1	8,496	-0.01%
2023/08/15	3	46.48	5	46.45	46.45	-2	8,369	-0.02%
2023/08/14	12	44.59	4	44.85	45.00	8	8,299	0.10%
2023/08/11	2	44.73	12	45.52	44.35	-10	8,253	-0.12%
2023/08/10	1	43.20	2	43.35	43.25	-1	8,202	-0.01%
2023/08/07	0	0.00	1	46.24	45.90	-1	8,135	-0.01%
2023/08/02	15	43.58	2	43.53	43.30	13	8,081	0.16%
2023/08/01	4	45.75	0	0.00	45.05	4	8,016	0.05%
2023/07/31	10	46.90	7	46.66	46.30	3	7,996	0.04%
2023/07/27	3	44.50	0	0.00	44.55	3	7,851	0.04%
2023/07/26	1	44.40	3	44.25	44.35	-2	7,847	-0.03%
2023/07/25	4	45.54	2	47.10	45.00	2	7,784	0.03%
2023/07/24	2	47.30	0	0.00	46.70	2	7,761	0.03%
2023/07/21	3	46.65	7.3	48.03	48.40	-4.3	7,749	-0.05%
2023/07/20	2	47.38	1	47.60	47.30	1	7,677	0.01%
2023/07/19	7	46.76	2	47.13	46.75	5	7,650	0.07%
2023/07/18	1	47.10	17	47.55	46.75	-16	7,647	-0.21%
2023/07/17	3	48.98	6	48.81	48.00	-3	7,571	-0.04%
2023/07/14	6	49.39	4	49.29	48.95	2	7,477	0.03%
2023/07/13	4	49.98	1	50.80	49.55	3	7,511	0.04%
2023/07/12	53.1	50.79	39.2	50.33	50.60	13.9	7,493	0.19%
2023/07/11	15	48.69	49	48.76	49.95	-34	6,926	-0.49%
2023/07/10	31	46.88	21	47.96	46.80	10	6,432	0.16%
2023/07/07	0	0.00	25	45.30	45.70	-25	6,192	-0.40%
2023/07/06	35	46.02	31	46.12	46.40	4	6,143	0.07%
2023/07/05	18	45.57	36	45.79	45.25	-18	6,025	-0.30%
2023/07/04	13.2	46.14	4	45.80	45.00	9.2	5,901	0.16%
2023/07/03	41	47.05	12	46.53	48.00	29	5,685	0.51%
2023/06/29	0	0.00	1	43.15	43.25	-1	5,494	-0.02%
2023/06/27	6	43.49	0	0.00	43.00	6	5,512	0.11%
2023/06/26	0	0.00	1	44.60	44.20	-1	5,536	-0.02%
2023/06/21	0	0.00	1	44.80	44.60	-1	5,589	-0.02%
2023/06/20	3	44.72	3	44.30	44.80	0	5,565	0.00%
2023/06/19	5	45.04	0	0.00	45.30	5	5,572	0.09%
2023/06/16	4	44.04	9	44.86	44.65	-5	5,603	-0.09%
2023/06/15	5	44.16	10	44.83	44.75	-5	5,546	-0.09%
2023/06/14	1	44.10	0	0.00	43.70	1	5,482	0.02%
2023/06/13	2	43.30	7	43.25	43.50	-5	5,506	-0.09%
2023/06/12	18	44.70	6	43.62	43.05	12	5,642	0.21%
2023/06/09	4	42.61	6	42.65	43.50	-2	5,563	-0.04%
2023/06/08	8	42.42	19.5	42.31	42.05	-11.5	5,471	-0.21%
2023/06/07	7	41.69	6	41.45	42.15	1	5,451	0.02%
2023/06/06	7	39.69	27	40.01	40.45	-20	5,737	-0.35%
2023/06/05	37	39.29	27	40.04	39.55	10	5,784	0.17%
2023/06/02	7	35.82	4	37.00	37.00	3	5,625	0.05%
2023/06/01	1	31.45	11	32.17	33.65	-10	5,633	-0.18%
2023/05/31	5	30.80	1	30.80	30.60	4	5,317	0.08%
2023/05/30	2	30.08	9	30.06	30.00	-7	5,256	-0.13%
2023/05/29	7.1	30.48	41	30.16	30.15	-33.9	5,232	-0.65%
2023/05/26	0	0.00	2	29.95	29.75	-2	5,183	-0.04%
2023/05/25	7	29.73	6	29.68	29.65	1	5,154	0.02%
2023/05/24	18	29.79	12	29.55	29.60	6	5,145	0.12%
2023/05/23	6	29.38	1	29.40	29.40	5	5,125	0.10%
2023/05/22	0	0.00	4	28.85	29.00	-4	5,138	-0.08%
2023/05/18	0	0.00	1	28.35	28.25	-1	5,147	-0.02%
2023/05/11	1	27.55	4	27.55	27.30	-3	5,401	-0.06%
2023/05/10	0	0.00	9	27.45	28.05	-9	5,400	-0.17%
2023/05/09	0	0.00	2	28.10	27.45	-2	5,397	-0.04%
2023/05/08	1	27.95	0	0.00	27.80	1	5,413	0.02%
2023/05/05	2	28.05	0	0.00	27.95	2	5,428	0.04%
2023/05/04	2	28.43	0	0.00	28.30	2	5,442	0.04%
2023/05/03	1	28.80	0	0.00	28.80	1	5,462	0.02%
2023/04/28	2	29.50	2	29.98	29.45	0	5,453	0.00%
2023/04/27	1	29.15	4	29.34	29.10	-3	5,410	-0.06%
2023/04/26	2	28.00	1	28.10	28.05	1	5,355	0.02%
2023/04/25	2	28.50	3	29.07	28.35	-1	5,324	-0.02%
2023/04/21	0	0.00	1	28.05	28.65	-1	5,301	-0.02%
2023/04/20	4	29.18	0	0.00	28.90	4	5,268	0.08%
2023/04/19	4	30.13	0	0.00	29.95	4	5,285	0.08%
2023/04/18	7	30.55	7	30.69	30.45	0	5,220	0.00%
2023/04/17	11	30.89	6	30.86	31.25	5	5,069	0.10%
2023/04/14	1	29.15	0	0.00	29.15	1	4,862	0.02%
2023/04/13	0	28.60	2	29.05	28.10	-2	4,808	-0.04%
2023/04/12	2	29.05	20	29.05	29.35	-18	4,745	-0.38%
2023/04/11	0	0.00	2	29.10	29.10	-2	4,695	-0.04%
2023/04/10	0	0.00	1	28.45	28.50	-1	4,675	-0.02%
2023/04/07	20	29.10	35	28.96	28.60	-15	4,686	-0.32%
2023/04/06	20	29.10	1	29.30	29.05	19	4,650	0.41%
2023/03/31	4	28.35	0	0.00	28.35	4	4,604	0.09%
2023/03/30	11	28.41	0	0.00	28.30	11	4,605	0.24%
2023/03/29	5	28.11	1	27.95	27.80	4	4,613	0.09%
2023/03/28	0	0.00	2	27.65	27.65	-2	4,640	-0.04%
2023/03/27	2	29.50	26	28.64	27.70	-24	4,648	-0.52%
2023/03/24	5	29.49	5	29.00	28.90	0	4,615	0.00%
2023/03/23	3	28.88	33	28.92	29.05	-30	4,729	-0.63%
2023/03/22	3	29.05	5	28.85	28.75	-2	4,862	-0.04%
2023/03/21	2	28.72	1	28.05	28.05	1	4,762	0.02%
2023/03/20	3	28.20	4	28.28	28.20	-1	4,747	-0.02%
2023/03/17	2	28.15	2	28.35	27.90	0	4,774	0.00%
2023/03/16	19	28.36	37	28.09	28.05	-18	4,795	-0.38%
2023/03/15	51	28.90	22	28.94	27.90	29	4,880	0.59%
2023/03/14	19	27.59	14	27.48	28.10	5	4,904	0.10%
2023/03/13	7.1	26.29	3	26.50	26.90	4.1	5,145	0.08%
2023/03/10	5.1	27.28	7	26.87	27.30	-1.9	5,340	-0.04%
2023/03/09	41.1	29.39	41	29.27	28.10	0.1	5,263	0.00%
2023/03/08	14	27.11	11	25.90	28.40	3	4,756	0.06%
2023/03/07	22	26.50	12	26.26	25.85	10	4,656	0.21%
2023/03/06	11	24.69	14	25.33	25.75	-3	4,875	-0.06%
2023/03/03	4	23.61	0	0.00	23.45	4	4,815	0.08%
2023/02/23	4	23.90	0	0.00	23.95	4	4,968	0.08%
2023/02/22	7	23.41	0	0.00	23.60	7	4,998	0.14%
2023/02/21	1	23.75	0	0.00	23.85	1	4,995	0.02%
2023/02/15	7	24.14	11	23.82	23.55	-4	4,930	-0.08%
2023/02/14	5	23.80	13	23.91	24.10	-8	4,843	-0.17%
2023/02/13	0	0.00	8	22.41	22.40	-8	4,740	-0.17%
2023/02/10	1	22.70	0	0.00	22.60	1	4,739	0.02%
2023/02/09	1	23.35	2	23.35	23.30	-1	4,721	-0.02%
2023/02/07	0	0.00	1	23.35	23.55	-1	4,701	-0.02%
2023/02/06	18	23.51	0	0.00	23.25	18	4,693	0.38%
2023/02/02	2	23.60	3	23.67	23.75	-1	4,629	-0.02%
2023/02/01	3	23.00	0	0.00	23.20	3	4,576	0.07%
2023/01/12	0	0.00	1	21.85	21.85	-1	4,489	-0.02%
2023/01/09	1	23.25	1	23.15	23.15	0	4,439	0.00%
2023/01/06	0	0.00	2	22.55	22.55	-2	4,388	-0.05%
2023/01/05	2	22.35	2	22.75	22.25	0	4,403	0.00%
2023/01/04	2	22.20	0	0.00	22.30	2	4,389	0.05%
2022/12/28	9	22.20	0	0.00	21.80	9	4,370	0.21%
2022/12/27	0	0.00	8	22.39	22.35	-8	4,356	-0.18%
2022/12/26	1	21.35	7	21.39	21.95	-6	4,335	-0.14%
2022/12/23	1	20.90	0	0.00	21.55	1	4,329	0.02%
2022/12/21	1	22.00	1	21.90	21.50	0	4,337	0.00%
2022/12/20	8	22.49	10	22.50	21.45	-2	4,334	-0.05%
2022/12/19	1	22.85	0	0.00	22.45	1	4,302	0.02%
2022/12/16	2	23.43	3	23.50	23.00	-1	4,272	-0.02%
2022/12/15	37	24.46	2	24.45	24.05	35	4,229	0.83%
2022/12/14	6	24.14	10	24.08	24.40	-4	4,023	-0.10%
2022/12/13	0	0.00	1	22.40	22.20	-1	3,794	-0.03%
2022/12/12	2	22.85	2	22.25	22.25	0	3,771	0.00%
2022/12/09	2	24.20	2	23.25	23.25	0	3,713	0.00%
2022/12/08	2.1	23.79	3	23.70	23.70	-0.9	3,641	-0.02%
2022/12/07	6	24.03	3	23.62	23.45	3	3,550	0.08%
2022/12/06	17.3	25.85	5	25.94	25.55	12.3	3,347	0.37%
2022/12/05	11	25.50	12	25.63	25.80	-1	3,106	-0.03%
2022/12/02	11	23.71	15	23.65	24.10	-4	2,790	-0.14%
2022/12/01	0	0.00	1	22.50	22.35	-1	2,547	-0.04%
2022/11/30	3	22.50	12	22.23	22.35	-9	2,519	-0.36%
2022/11/29	3	22.28	4	22.49	22.65	-1	2,491	-0.04%
2022/11/28	24	22.34	13	22.40	22.85	11	2,309	0.48%
2022/11/25	1	20.90	9	20.93	21.05	-8	1,729	-0.46%
2022/11/24	3	19.10	3	19.15	19.15	0	1,585	0.00%
2022/11/23	3	18.62	2	18.98	18.30	1	1,498	0.07%
2022/11/22	0	0.00	1	18.40	18.15	-1	1,474	-0.07%
2022/11/21	4.9	19.00	3	19.18	18.80	1.9	1,461	0.13%
2022/11/18	3	19.18	0	0.00	19.90	3	1,412	0.21%
2022/11/17	0.9	19.47	2	19.30	19.25	-1.1	1,372	-0.08%
2022/11/16	4	19.10	3	19.30	19.00	1	1,360	0.07%
2022/11/14	0	0.00	4	18.75	18.80	-4	1,344	-0.30%
2022/11/11	2.9	18.55	1	18.60	18.20	1.9	1,342	0.14%
2022/11/10	1	18.60	0	0.00	18.35	1	1,327	0.08%
2022/11/09	0	0.00	2	18.65	18.60	-2	1,307	-0.15%
2022/11/08	1	17.90	1	17.95	17.60	0	1,353	0.00%
2022/11/07	0	0.00	2	18.18	18.05	-2	1,428	-0.14%
2022/11/04	1	17.60	0	0.00	17.75	1	1,430	0.07%
2022/10/24	11.2	17.14	11	16.90	16.95	0.2	1,498	0.01%
2022/10/20	0	0.00	1	16.60	16.80	-1	1,480	-0.07%
2022/10/19	1	17.25	0	0.00	17.00	1	1,479	0.07%
2022/10/17	0	0.00	2	16.23	17.25	-2	1,475	-0.14%
2022/10/14	2	17.48	0	0.00	17.00	2	1,473	0.14%
2022/10/13	0	0.00	2	16.90	16.25	-2	1,465	-0.14%
2022/10/12	0	0.00	1	17.70	17.80	-1	1,440	-0.07%
2022/10/05	1	19.00	1	19.20	19.10	0	1,450	0.00%
2022/10/04	2	19.00	0	0.00	19.25	2	1,461	0.14%
2022/09/30	1	18.35	0	0.00	18.50	1	1,466	0.07%
2022/09/26	2	19.35	1	19.50	18.85	1	1,475	0.07%
2022/09/21	1	20.50	0	0.00	20.75	1	1,496	0.07%
2022/09/20	0	0.00	2	21.50	21.15	-2	1,490	-0.13%
2022/09/15	1	22.20	0	0.00	22.20	1	1,510	0.07%
2022/09/13	0	0.00	1	22.70	22.35	-1	1,543	-0.06%
2022/09/12	1	22.40	1	22.55	22.50	0	1,566	0.00%
2022/09/08	1	21.75	0	0.00	21.70	1	1,564	0.06%
2022/09/07	1	21.55	5	21.13	21.00	-4	1,518	-0.26%
2022/09/06	8	22.53	0	0.00	22.00	8	1,492	0.54%
2022/09/05	4	22.05	2	23.30	21.95	2	1,447	0.14%
2022/09/02	0	0.00	1	24.30	24.00	-1	1,401	-0.07%
2022/09/01	8	24.28	5	24.15	24.15	3	1,395	0.21%
2022/08/30	0	0.00	2	24.80	24.70	-2	1,371	-0.15%
2022/08/24	3	25.30	0	0.00	25.15	3	1,359	0.22%
2022/08/17	0	0.00	1	26.65	26.55	-1	1,402	-0.07%
2022/08/16	0	0.00	5	27.23	26.80	-5	1,479	-0.34%
2022/08/15	6	26.88	0	0.00	27.10	6	1,460	0.41%
2022/08/12	20	25.73	20	25.98	25.95	0	1,390	0.00%
2022/08/10	0.1	25.15	0	0.00	25.15	0.1	1,319	0.01%
2022/08/09	1	24.70	0	0.00	25.05	1	1,330	0.08%
2022/08/02	3	25.35	0	0.00	25.50	3	1,365	0.22%
2022/08/01	2	26.15	0	0.00	26.30	2	1,382	0.14%
2022/07/29	1	27.05	0	0.00	26.85	1	1,380	0.07%
2022/07/26	0	0.00	1	27.00	26.90	-1	1,398	-0.07%
2022/07/22	3	28.15	0	0.00	28.20	3	1,428	0.21%
2022/07/20	22	28.02	2	28.60	27.85	20	1,476	1.35%
2022/07/14	0	26.40	5	26.00	26.55	-5	1,550	-0.32%
2022/07/11	0	0.00	5	26.25	26.30	-5	1,542	-0.32%
2022/07/08	2	26.00	5.3	26.52	26.10	-3.3	1,546	-0.21%
2022/07/06	0	25.25	0	0.00	25.25	0	1,551	0.00%
2022/06/30	4	28.05	0.7	28.02	28.00	3.3	1,543	0.21%
2022/06/29	0.1	29.80	0	0.00	29.90	0.1	1,552	0.01%
2022/06/23	5	29.73	2	28.95	29.60	3	1,822	0.16%
2022/06/22	1	29.90	19	29.87	29.80	-18	1,948	-0.92%
2022/06/21	0	0.00	2	31.33	31.55	-2	1,961	-0.10%
2022/06/20	1.1	30.86	1	30.40	29.50	0.1	1,962	0.01%
2022/06/16	1	33.05	1	34.55	32.90	0	1,942	0.00%
2022/06/15	5	34.70	0	0.00	34.60	5	1,936	0.26%
2022/06/14	0	0.00	3	35.85	35.10	-3	1,975	-0.15%
2022/06/13	4	35.48	0	0.00	35.40	4	1,997	0.20%
2022/06/10	1	37.40	0	0.00	37.05	1	2,023	0.05%
2022/06/02	1	37.55	2	37.50	37.50	-1	2,181	-0.05%
2022/06/01	3	39.23	10	39.00	38.60	-7	2,200	-0.32%
2022/05/25	1	38.40	0	0.00	38.00	1	2,221	0.05%
2022/05/24	11	38.79	29	38.30	37.70	-18	2,219	-0.81%
2022/05/20	1	37.20	1	36.85	36.80	0	2,182	0.00%
2022/05/18	7	36.87	4	36.96	36.70	3	2,208	0.14%
2022/05/12	0	0.00	5	34.20	33.30	-5	2,243	-0.22%
2022/05/11	0	0.00	10	34.70	34.65	-10	2,250	-0.44%
2022/05/10	10	35.50	0	0.00	35.75	10	2,275	0.44%
2022/05/09	12	36.37	11	35.40	34.85	1	2,276	0.04%
2022/05/06	10	37.10	0	0.00	37.55	10	2,277	0.44%
2022/05/05	10	37.70	0	0.00	38.15	10	2,281	0.44%
2022/05/04	1	36.65	0	0.00	36.95	1	2,287	0.04%
2022/04/27	15	36.68	15	37.30	37.15	0	2,331	0.00%
2022/04/26	0	0.00	1	39.60	39.50	-1	2,317	-0.04%
2022/04/25	0.3	39.70	0	0.00	39.45	0.3	2,413	0.01%
2022/04/21	1	42.35	0	0.00	43.30	1	2,414	0.04%
2022/04/20	15	42.63	15	42.17	42.10	0	2,427	0.00%
2022/04/19	9	42.27	10	41.99	42.05	-1	2,454	-0.04%
2022/04/18	4	41.34	0	0.00	41.40	4	2,477	0.16%
2022/04/15	3	41.82	4	41.58	41.80	-1	2,492	-0.04%
2022/04/14	1	43.05	0	0.00	43.10	1	2,561	0.04%
2022/04/11	1.2	42.44	1	44.70	42.15	0.2	2,691	0.01%
2022/04/08	0	0.00	2	44.78	44.75	-2	2,665	-0.08%
2022/04/07	2	44.75	0	0.00	44.20	2	2,673	0.07%
2022/04/06	8	46.02	0	0.00	46.25	8	2,677	0.30%
2022/04/01	1	45.50	2	45.95	46.20	-1	2,681	-0.04%
2022/03/30	1	48.15	0	0.00	48.00	1	2,660	0.04%
2022/03/29	2	51.00	0	0.00	48.70	2	2,684	0.07%
2022/03/28	2	49.18	2	47.95	49.65	0	2,631	0.00%
2022/03/25	7	49.24	8	49.39	49.00	-1	2,538	-0.04%
2022/03/23	1	45.70	0	0.00	46.00	1	2,424	0.04%
2022/03/21	0	0.00	1	43.40	43.40	-1	2,448	-0.04%
2022/03/18	3	42.07	0	0.00	42.30	3	2,491	0.12%
2022/03/17	4	41.32	1	42.10	42.00	3	2,522	0.12%
2022/03/15	5	39.63	5	40.10	39.10	0	2,590	0.00%
2022/03/14	2	41.10	1	42.75	41.25	1	2,643	0.04%
2022/03/11	2	40.93	4	41.20	40.80	-2	2,692	-0.07%
2022/03/10	0	0.00	3	42.23	42.10	-3	2,731	-0.11%
2022/03/09	4	41.89	1	41.65	41.75	3	2,777	0.11%
2022/03/08	1.1	41.12	0	0.00	41.25	1.1	2,815	0.04%
2022/03/07	0	0.00	3	44.50	44.40	-3	2,808	-0.11%
2022/03/04	0	0.00	2	46.50	46.15	-2	2,884	-0.07%
2022/03/03	4	47.50	0	0.00	46.70	4	3,026	0.13%
2022/02/25	0	0.00	0.2	45.55	45.20	-0.2	3,402	-0.01%
2022/02/24	2	46.30	0	0.00	45.00	2	3,787	0.05%
2022/02/23	0	0.00	3	46.90	47.65	-3	4,025	-0.07%
2022/02/22	1	46.35	3	47.15	46.05	-2	4,607	-0.04%
2022/02/21	1	48.20	0	0.00	47.90	1	4,868	0.02%
2022/02/18	1	47.85	0	0.00	47.80	1	5,078	0.02%
2022/02/17	0	0.00	10	47.65	47.95	-10	5,476	-0.18%
2022/02/16	1	47.80	8	47.90	47.90	-7	5,920	-0.12%
2022/02/15	1	47.75	6	47.13	46.85	-5	6,326	-0.08%
2022/02/10	1	47.40	0	0.00	47.75	1	6,893	0.01%
2022/02/09	11	46.97	0	0.00	47.15	11	7,135	0.15%
2022/02/08	0	0.00	1	46.70	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	0.2	44.00	44.80	-0.2	7,897	0.00%
2022/01/26	0.3	43.05	0.2	43.05	42.95	0.1	8,912	0.00%
2022/01/24	2	43.40	1	43.70	43.65	1	11,406	0.01%
2022/01/21	1	45.00	2	44.98	44.55	-1	11,828	-0.01%
2022/01/20	0	0.00	2	45.60	45.80	-2	12,072	-0.02%
2022/01/19	0	0.00	2	46.08	45.90	-2	12,400	-0.02%
2022/01/18	7	47.83	8	47.24	46.85	-1	13,387	-0.01%
2022/01/17	2	44.90	0	0.00	45.85	2	13,782	0.01%
2022/01/14	5	44.49	1	44.60	44.65	4	13,868	0.03%
2022/01/13	3	45.63	0	0.00	45.65	3	14,067	0.02%
2022/01/12	11	46.11	13	46.36	46.65	-2	14,345	-0.01%
2022/01/11	4	46.65	0	0.00	46.00	4	14,429	0.03%
2022/01/07	2	46.90	24	47.50	47.55	-22	14,632	-0.15%
2022/01/06	6	48.92	2	48.48	48.95	4	14,697	0.03%
2022/01/05	30	49.02	20	49.03	48.70	10	14,821	0.07%
2022/01/04	3.1	50.51	13	50.41	50.30	-9.9	14,886	-0.07%
2022/01/03	1.2	50.83	0	0.00	50.70	1.2	15,083	0.01%
2021/12/30	4	51.88	3	51.53	51.50	1	15,391	0.01%
2021/12/29	1	51.50	15	52.03	52.20	-14	15,966	-0.09%
2021/12/28	7	51.10	3	50.97	50.90	4	16,526	0.02%
2021/12/27	2	51.90	3	52.10	51.50	-1	17,043	-0.01%
2021/12/24	2	52.60	1	52.11	52.10	1	17,408	0.01%
2021/12/23	28	53.04	15	52.42	52.40	13	17,893	0.07%
2021/12/22	1	52.30	0	0.00	52.10	1	18,630	0.01%
2021/12/21	0	0.00	10	51.50	51.50	-10	19,193	-0.05%
2021/12/17	2	51.70	1	51.10	50.90	1	21,168	0.00%
2021/12/16	2	52.40	1	52.10	52.70	1	21,903	0.00%
2021/12/15	1	50.20	2.1	50.61	50.70	-1.1	22,217	0.00%
2021/12/14	8	50.54	6	50.20	50.10	2	22,782	0.01%
2021/12/13	11	52.03	13	51.74	51.70	-2	22,811	-0.01%
2021/12/10	11	51.02	23.5	51.35	51.30	-12.5	22,949	-0.05%
2021/12/09	6	52.62	2	52.00	52.00	4	23,079	0.02%
2021/12/08	1	52.60	7	52.81	53.40	-6	23,133	-0.03%
2021/12/07	2	53.00	2	53.60	52.50	0	23,252	0.00%
2021/12/06	0	0.00	3	52.67	53.10	-3	23,364	-0.01%
2021/12/03	12	54.20	10	53.60	53.50	2	23,465	0.01%
2021/12/02	1	53.90	7	54.46	53.60	-6	23,706	-0.03%
2021/12/01	0	54.80	4	55.10	55.10	-4	23,928	-0.02%
2021/11/30	9	54.94	7	54.71	55.30	2	24,175	0.01%
2021/11/29	3	52.77	2	52.70	53.60	1	24,657	0.00%
2021/11/26	45.2	54.97	69	53.83	53.80	-23.8	24,870	-0.10%
2021/11/25	13	57.06	14	56.79	56.20	-1	24,760	0.00%
2021/11/24	26	55.98	31	56.40	56.80	-5	24,759	-0.02%
2021/11/23	29.5	57.53	7	56.97	56.40	22.5	24,817	0.09%
2021/11/22	56	60.66	39	60.15	59.60	17	24,868	0.07%
2021/11/19	59	60.99	67.4	61.16	60.20	-8.4	24,827	-0.03%
2021/11/18	16	59.70	14	59.89	59.30	2	24,589	0.01%
2021/11/17	26	59.03	21	59.20	58.60	5	24,578	0.02%
2021/11/16	42	59.65	25	60.40	58.80	17	24,588	0.07%
2021/11/15	63	61.34	47.2	61.59	61.80	15.8	24,414	0.06%
2021/11/12	36	59.65	38	60.03	60.80	-2	24,365	-0.01%
2021/11/11	37	58.49	41	58.86	58.00	-4	24,273	-0.02%
2021/11/10	17	58.02	10	58.16	58.40	7	24,343	0.03%
2021/11/09	2.1	57.37	45	57.47	57.50	-42.9	24,389	-0.18%
2021/11/08	48	56.49	10	56.22	55.70	38	24,335	0.16%
2021/11/05	14	57.86	29	57.57	57.80	-15	24,396	-0.06%
2021/11/04	49	59.58	41	59.72	58.70	8	24,348	0.03%
2021/11/03	185.1	60.96	153	60.03	58.20	32.1	24,148	0.13%	大買/大賣/
2021/11/02	70.1	64.42	175.2	64.39	62.50	-105.1	23,675	-0.44%	大賣/鉅額交易
2021/11/01	91	61.29	78.1	61.15	61.40	12.9	22,901	0.06%
2021/10/29	51	58.67	77	59.47	58.70	-26	22,156	-0.12%
2021/10/28	76.1	59.35	32	59.56	58.70	44.1	21,910	0.20%
2021/10/27	64.1	58.71	97.2	58.84	59.70	-33.1	21,861	-0.15%
2021/10/26	182	59.62	135	60.39	58.10	47	21,882	0.21%	大買/大賣/
2021/10/25	19	55.52	13	55.88	57.40	6	21,025	0.03%
2021/10/22	0	0.00	17	53.27	53.40	-17	20,911	-0.08%
2021/10/21	14.2	54.40	3	54.87	53.60	11.2	21,020	0.05%
2021/10/20	32.1	53.87	36	53.28	54.50	-3.9	20,992	-0.02%
2021/10/19	5	52.60	5	51.70	51.90	0	20,855	0.00%
2021/10/18	3	51.10	9	50.90	51.10	-6	20,912	-0.03%
2021/10/15	40.1	51.01	37	51.50	50.30	3.1	20,953	0.01%
2021/10/14	35	49.72	25.2	50.03	50.10	9.8	21,068	0.05%
2021/10/13	18	50.25	8	50.41	49.45	10	21,130	0.05%
2021/10/12	13	51.69	9	51.30	51.10	4	21,083	0.02%
2021/10/08	10.2	54.00	12.2	53.67	52.80	-2	21,045	-0.01%
2021/10/07	25	53.84	27	54.15	53.50	-2	20,967	-0.01%
2021/10/06	38.3	53.42	31	53.76	52.60	7.3	20,756	0.04%
2021/10/05	43	50.67	37	50.96	53.60	6	20,332	0.03%
2021/10/04	39	51.92	46	51.55	50.30	-7	20,086	-0.03%
2021/10/01	16	55.89	7.3	56.06	55.70	8.7	20,659	0.04%
2021/09/30	16.3	56.38	37	57.47	58.20	-20.7	21,402	-0.10%
2021/09/29	101	57.74	24	57.83	55.20	77	21,860	0.35%	大買/
2021/09/28	67	61.52	74.7	61.72	61.30	-7.7	21,226	-0.04%
2021/09/27	49	63.28	19.5	62.90	62.50	29.5	21,293	0.14%
2021/09/24	70	62.61	36.5	63.37	62.30	33.5	21,791	0.15%
2021/09/23	39	57.30	64	57.85	59.90	-25	20,982	-0.12%
2021/09/22	38	54.61	40	54.80	54.60	-2	20,452	-0.01%
2021/09/17	125.1	54.78	128	54.61	55.40	-2.9	20,469	-0.01%	大買/大賣/
2021/09/16	64	51.87	68	51.30	51.60	-4	20,761	-0.02%
2021/09/15	10	51.42	4	52.03	50.60	6	21,059	0.03%
2021/09/14	93	53.04	58	53.01	52.60	35	20,981	0.17%
2021/09/13	58	52.93	60	52.17	51.80	-2	20,854	-0.01%
2021/09/10	16	51.78	39	51.84	53.40	-23	20,861	-0.11%
2021/09/09	27	50.29	18	50.82	52.00	9	20,816	0.04%
2021/09/08	3	48.83	24.5	48.97	48.30	-21.5	20,961	-0.10%
2021/09/07	30.3	50.87	35.6	49.83	50.00	-5.3	21,190	-0.03%
2021/09/06	16.1	54.61	4	54.83	53.50	12.1	20,995	0.06%
2021/09/03	39	54.52	20.5	53.58	54.50	18.5	20,735	0.09%
2021/09/02	31.5	54.39	27	54.64	54.70	4.5	20,507	0.02%
2021/09/01	22.2	52.44	34	52.40	53.00	-11.8	20,116	-0.06%
2021/08/31	8	50.09	2	50.55	49.90	6	20,067	0.03%
2021/08/30	4	51.03	10	51.00	50.80	-6	20,205	-0.03%
2021/08/27	6	50.17	8.1	51.14	50.20	-2.1	20,149	-0.01%
2021/08/26	26.1	51.89	21	52.18	51.60	5.1	20,011	0.03%
2021/08/25	14.1	49.60	27	50.42	49.75	-12.9	19,622	-0.07%
2021/08/24	48	50.25	20	49.30	49.25	28	19,477	0.14%
2021/08/23	21	47.90	21	48.78	48.90	0	19,178	0.00%
2021/08/20	21	46.15	16	47.07	46.30	5	19,008	0.03%
2021/08/19	18	46.74	17	47.24	46.25	1	18,794	0.01%
2021/08/18	12	45.63	11	46.57	47.30	1	18,633	0.01%
2021/08/17	9	47.05	2.4	46.93	45.00	6.6	18,289	0.04%
2021/08/16	9	48.77	11	49.08	50.00	-2	18,011	-0.01%
2021/08/13	4	49.81	10	49.79	49.50	-6	17,770	-0.03%
2021/08/12	17	53.00	0	0.00	52.00	17	17,591	0.10%
2021/08/11	25.5	54.30	18	54.21	52.90	7.5	17,448	0.04%
2021/08/10	27	57.43	24	57.09	55.20	3	17,179	0.02%
2021/08/09	12	61.06	17	60.43	59.40	-5	17,027	-0.03%
2021/08/06	40	63.60	29	62.89	62.50	11	16,781	0.07%
2021/08/05	16.4	63.22	28	64.52	65.60	-11.6	16,313	-0.07%
2021/08/04	2	59.75	0	0.00	59.70	2	15,609	0.01%
2021/08/03	7	60.06	7	59.90	59.80	0	15,524	0.00%
2021/08/02	3	57.83	4.1	58.26	58.50	-1.1	15,398	-0.01%
2021/07/30	21	58.24	3	58.27	56.40	18	15,263	0.12%
2021/07/29	3.5	57.31	7	57.73	55.60	-3.5	14,977	-0.02%
2021/07/28	19.1	55.01	26.6	53.44	56.60	-7.5	14,856	-0.05%
2021/07/27	19	60.05	3	58.37	55.50	16	14,571	0.11%
2021/07/26	23	60.11	3	60.57	60.00	20	14,429	0.14%
2021/07/23	4.5	62.67	3	64.67	62.60	1.5	14,302	0.01%
2021/07/22	1.2	62.25	13	62.59	64.50	-11.8	14,282	-0.08%
2021/07/21	3	58.83	32	59.11	60.10	-29	14,157	-0.20%
2021/07/20	6.5	61.07	0	0.00	61.40	6.5	14,092	0.05%
2021/07/19	7	57.39	10.5	57.57	59.20	-3.5	13,972	-0.03%
2021/07/16	2	52.75	11	52.88	53.90	-9	13,968	-0.06%
2021/07/15	0	0.00	8	52.25	51.80	-8	13,998	-0.06%
2021/07/14	1	47.15	2	49.75	50.70	-1	14,122	-0.01%
2021/07/13	8	51.88	10	52.60	50.00	-2	14,137	-0.01%
2021/07/12	4	53.05	16	52.37	53.30	-12	14,242	-0.08%
2021/07/09	18	52.04	21	52.29	51.60	-3	14,258	-0.02%
2021/07/08	89	51.84	42	52.26	53.00	47	14,281	0.33%
2021/07/07	35	51.97	142	52.52	53.00	-107	13,412	-0.80%	大賣/鉅額交易
2021/07/06	86.3	49.51	61.8	48.43	48.25	24.5	12,694	0.19%
2021/07/05	1	46.50	1	48.05	48.05	0	12,046	0.00%
2021/07/02	25.5	42.25	34	43.31	43.70	-8.5	12,037	-0.07%
2021/07/01	26	41.38	52	42.67	39.75	-26	11,642	-0.22%
2021/06/30	34	37.77	74	38.53	40.30	-40	10,936	-0.37%
2021/06/29	105	36.44	2	36.68	36.65	103	10,814	0.95%	大買/鉅額交易
2021/06/28	9	36.57	19	36.31	36.95	-10	11,120	-0.09%
2021/06/25	54	36.20	132	36.72	35.35	-78	11,036	-0.71%	大賣/
2021/06/24	28	34.01	105	34.03	34.70	-77	10,360	-0.74%	大賣/
2021/06/23	2	31.15	6	32.52	32.20	-4	10,318	-0.04%
2021/06/22	3	31.63	0	0.00	31.40	3	11,350	0.03%
2021/06/21	1	31.90	3	33.15	31.90	-2	11,698	-0.02%
2021/06/18	9	32.47	3	33.17	32.50	6	11,948	0.05%
2021/06/17	25	33.76	21	33.19	33.05	4	12,088	0.03%
2021/06/16	7	32.34	15	32.30	32.95	-8	12,030	-0.07%
2021/06/15	1	29.60	2	30.85	31.00	-1	11,905	-0.01%
2021/06/11	4	29.16	0	0.00	29.15	4	12,219	0.03%
2021/06/10	6	29.99	3	29.87	29.30	3	13,563	0.02%
2021/06/09	9	29.81	1	30.95	29.95	8	14,443	0.06%
2021/06/08	57.3	31.10	46	30.67	30.50	11.3	15,627	0.07%
2021/06/07	2	30.03	14	30.94	31.45	-12	16,500	-0.07%
2021/06/04	3	28.50	0	0.00	28.60	3	16,790	0.02%
2021/06/03	0	0.00	4	29.53	29.35	-4	16,808	-0.02%
2021/06/02	9	30.18	6	29.72	29.70	3	16,821	0.02%
2021/06/01	3	29.82	5	30.14	30.00	-2	16,797	-0.01%
2021/05/31	3	29.30	2	29.50	29.05	1	16,755	0.01%
2021/05/28	14	29.83	10	29.96	29.75	4	16,762	0.02%
2021/05/27	1	28.35	4	28.31	28.40	-3	16,806	-0.02%
2021/05/26	1	28.55	0	0.00	28.40	1	16,963	0.01%
2021/05/25	8	28.72	1	28.80	28.50	7	17,061	0.04%
2021/05/24	1	28.50	0	0.00	28.55	1	17,164	0.01%
2021/05/21	3	27.20	0	0.00	27.30	3	17,607	0.02%
2021/05/19	0	0.00	2	27.10	27.60	-2	18,108	-0.01%
2021/05/17	0	0.00	2	24.98	24.40	-2	18,327	-0.01%
2021/05/14	1	25.85	1	25.35	25.55	0	18,338	0.00%
2021/05/13	0	0.00	1	25.00	26.05	-1	18,517	-0.01%
2021/05/12	6	26.56	30	26.20	25.85	-24	18,543	-0.13%
2021/05/11	3	28.17	1	28.05	28.40	2	18,444	0.01%
2021/05/10	4	31.33	10	30.60	30.55	-6	18,393	-0.03%
2021/05/07	5	31.47	4	31.90	32.40	1	18,340	0.01%
2021/05/06	2	30.30	5	31.02	31.80	-3	18,274	-0.02%
2021/05/05	1	29.90	3	30.25	29.95	-2	18,215	-0.01%
2021/05/04	34	30.15	32	29.49	29.85	2	18,212	0.01%
2021/05/03	30.3	32.07	7	32.20	31.55	23.3	18,145	0.13%
2021/04/29	37	34.07	2	34.40	33.70	35	18,101	0.19%
2021/04/28	10	34.83	1	34.65	34.90	9	18,061	0.05%
2021/04/27	77	33.64	1	33.15	33.20	76	17,984	0.42%
2021/04/26	1	33.65	0	0.00	33.75	1	18,016	0.01%
2021/04/23	10	32.69	1	32.85	32.60	9	18,007	0.05%
2021/04/22	27	32.96	4	32.29	31.40	23	18,034	0.13%
2021/04/21	26	33.68	31	33.85	33.75	-5	17,875	-0.03%
2021/04/20	12	34.78	8	34.93	34.55	4	17,801	0.02%
2021/04/19	7	35.61	1	35.10	35.10	6	17,680	0.03%
2021/04/16	15	36.25	2	36.60	36.50	13	17,648	0.07%
2021/04/15	4	35.11	13	36.03	35.95	-9	18,360	-0.05%
2021/04/14	11	35.69	7	34.50	35.00	4	18,236	0.02%
2021/04/13	18	37.52	16	37.52	37.55	2	18,071	0.01%
2021/04/12	35	36.99	26	36.94	37.85	9	17,918	0.05%
2021/04/09	6	35.99	55	35.05	35.55	-49	17,788	-0.28%
2021/04/08	2	34.53	4	34.25	34.25	-2	17,546	-0.01%
2021/04/07	15	34.71	4	34.10	34.15	11	17,445	0.06%
2021/04/06	53	33.05	3	34.22	34.00	50	17,242	0.29%
2021/04/01	20	33.98	20	32.98	31.85	0	16,969	0.00%
2021/03/31	16	31.58	167	30.96	32.35	-151	16,570	-0.91%	大賣/鉅額交易
2021/03/30	22	29.79	51	29.77	29.60	-29	16,070	-0.18%
2021/03/29	5	28.69	2	29.40	28.70	3	15,844	0.02%
2021/03/26	26	28.49	14	28.49	28.50	12	15,839	0.08%
2021/03/25	129	29.71	287	30.18	28.70	-158	15,675	-1.01%	大買/大賣/鉅額交易
2021/03/24	81	28.49	7	28.64	28.30	74	15,005	0.49%
2021/03/23	19	28.22	10	28.07	27.95	9	14,736	0.06%
2021/03/22	10	27.73	10	27.68	27.40	0	14,446	0.00%
2021/03/19	9	27.49	10	27.54	27.45	-1	14,303	-0.01%
2021/03/18	6	27.41	15	27.43	27.50	-9	14,235	-0.06%
2021/03/17	26	27.57	30	27.70	27.05	-4	14,060	-0.03%
2021/03/16	86	27.66	71	27.12	27.55	15	13,801	0.11%
2021/03/15	18	26.09	152	27.35	27.70	-134	12,662	-1.06%	大賣/鉅額交易
2021/03/12	108	24.74	325	25.06	25.20	-217	11,851	-1.83%	大買/大賣/鉅額交易
2021/03/11	160	23.50	134	23.79	24.35	26	10,732	0.24%	大買/大賣/
2021/03/10	8	22.03	13	22.01	22.15	-5	9,881	-0.05%
2021/03/05	1	19.85	0	0.00	20.00	1	10,311	0.01%
2021/03/04	2	20.20	0	0.00	20.10	2	10,780	0.02%
2021/03/03	1	20.75	0	0.00	20.70	1	11,550	0.01%
2021/03/02	3	20.67	6	20.91	21.00	-3	11,900	-0.03%
2021/02/26	3	20.57	1	21.35	21.20	2	11,992	0.02%
2021/02/25	51	20.70	2	20.93	20.60	49	12,073	0.41%
2021/02/24	2	21.55	1	21.70	21.50	1	12,381	0.01%
2021/02/23	23	22.30	43	22.62	22.20	-20	12,424	-0.16%
2021/02/22	18	21.90	144	21.39	22.40	-126	12,486	-1.01%	大賣/鉅額交易
2021/02/19	4	20.05	108	20.29	20.40	-104	13,313	-0.78%	大賣/鉅額交易
2021/02/18	0	0.00	3	20.15	20.00	-3	13,953	-0.02%
2021/02/17	12	19.64	34	19.76	19.75	-22	14,011	-0.16%
2021/02/05	11	19.27	6	18.92	18.90	5	13,864	0.04%
2021/02/04	0	0.00	25	19.09	19.35	-25	13,918	-0.18%
2021/02/03	30	18.46	36	18.74	18.25	-6	13,710	-0.04%
2021/02/02	2	17.70	0	0.00	17.65	2	13,646	0.01%
2021/02/01	50	16.60	0	0.00	17.50	50	13,662	0.37%
2021/01/29	102	17.27	9	17.30	17.05	93	13,825	0.67%	大買/
2021/01/28	1	17.85	2	17.83	17.65	-1	13,925	-0.01%
2021/01/27	52	17.60	1	17.55	17.75	51	14,091	0.36%
2021/01/26	43	18.00	0	0.00	17.60	43	14,321	0.30%
2021/01/25	28	18.15	1	18.05	18.15	27	14,324	0.19%
2021/01/22	3	17.40	2	17.75	17.70	1	14,326	0.01%
2021/01/21	3	17.57	7	17.60	17.25	-4	14,341	-0.03%
2021/01/20	0	0.00	18	17.67	17.20	-18	14,370	-0.13%
2021/01/19	3	18.40	4	18.85	18.20	-1	14,335	-0.01%
2021/01/18	5	17.51	5	17.40	17.70	0	14,304	0.00%
2021/01/15	19	18.04	63	17.80	18.35	-44	14,286	-0.31%
2021/01/14	6	18.71	0	0.00	18.80	6	14,191	0.04%
2021/01/13	18	18.91	5	18.75	18.90	13	14,323	0.09%
2021/01/12	3	19.00	1	18.90	18.95	2	14,686	0.01%
2021/01/11	6	19.86	10	19.90	19.95	-4	14,627	-0.03%
2021/01/08	26	20.89	23	21.29	19.75	3	14,775	0.02%
2021/01/07	0	0.00	2	19.90	19.75	-2	14,399	-0.01%
2021/01/06	5	20.01	17	19.78	19.45	-12	14,759	-0.08%
2021/01/05	10	19.73	3	19.82	19.65	7	14,601	0.05%
2021/01/04	5	19.99	17	20.09	20.10	-12	14,571	-0.08%
2020/12/31	10	19.02	12	19.17	19.40	-2	14,458	-0.01%
2020/12/29	1	19.30	4	19.09	19.10	-3	14,869	-0.02%
2020/12/28	4	19.76	2	19.70	19.60	2	14,801	0.01%
2020/12/25	9	19.83	8	19.83	19.90	1	14,744	0.01%
2020/12/24	15	19.59	10	19.35	19.40	5	14,647	0.03%
2020/12/23	15	19.58	11	19.15	19.15	4	14,612	0.03%
2020/12/22	67	20.41	5	20.06	19.30	62	14,605	0.42%
2020/12/21	149	20.03	8	20.13	20.00	141	14,484	0.97%	大買/鉅額交易
2020/12/18	82	20.48	28	20.39	20.35	54	14,395	0.38%
2020/12/17	6	19.40	4	19.49	19.45	2	14,072	0.01%
2020/12/16	7	19.20	19	18.92	18.90	-12	14,550	-0.08%
2020/12/15	7	18.71	1	18.35	18.85	6	14,743	0.04%
2020/12/14	19	19.12	8	19.28	19.65	11	14,729	0.07%
2020/12/11	12	18.46	33	18.10	18.30	-21	14,747	-0.14%
2020/12/10	113	18.56	20	18.40	18.70	93	14,779	0.63%	大買/
2020/12/09	1	19.15	11	19.75	19.20	-10	14,863	-0.07%
2020/12/08	5	19.69	2	19.68	19.65	3	14,653	0.02%
2020/12/07	6	19.62	30	19.65	19.55	-24	14,558	-0.16%
2020/12/04	33	20.65	9	20.19	19.90	24	14,340	0.17%
2020/12/03	40	21.28	37	21.19	20.75	3	14,097	0.02%
2020/12/02	20	19.99	31	20.10	20.10	-11	13,914	-0.08%
2020/12/01	53	20.16	69	20.12	20.00	-16	13,852	-0.12%
2020/11/30	18	19.71	16	20.00	19.75	2	13,518	0.01%
2020/11/27	280	18.93	31	18.70	18.90	249	13,076	1.90%	大買/鉅額交易
2020/11/26	2	17.98	19	18.31	18.55	-17	12,389	-0.14%
2020/11/25	5	17.16	9	17.00	16.90	-4	12,112	-0.03%
2020/11/24	34	16.93	6	16.88	17.00	28	11,888	0.24%
2020/11/23	38	16.75	14	17.04	17.25	24	11,640	0.21%
2020/11/20	25	16.33	34	16.28	16.20	-9	11,157	-0.08%
2020/11/19	89	16.84	75	16.72	16.75	14	10,942	0.13%
2020/11/18	149	16.40	144	16.28	16.70	5	10,397	0.05%	大買/大賣/
2020/11/17	19	15.22	30	15.55	15.65	-11	9,132	-0.12%
2020/11/16	65	14.03	60	14.22	14.30	5	8,379	0.06%
2020/11/12	0	0.00	35	13.61	13.55	-35	8,185	-0.43%
2020/11/11	21	13.22	1	13.10	13.05	20	8,008	0.25%
2020/11/09	4	13.25	0	0.00	13.25	4	7,930	0.05%
2020/11/06	11	13.27	2	13.75	13.15	9	7,886	0.11%
2020/11/05	10	14.05	0	0.00	13.95	10	7,722	0.13%
2020/11/04	66	14.20	4	13.80	14.20	62	7,633	0.81%
2020/11/03	11	13.95	13	13.98	13.75	-2	7,450	-0.03%
2020/11/02	0	0.00	7	12.92	12.90	-7	7,209	-0.10%
2020/10/30	0	0.00	4	13.38	13.10	-4	7,170	-0.06%
2020/10/29	3	13.00	1	12.90	13.35	2	7,138	0.03%
2020/10/28	3	13.65	0	0.00	13.50	3	7,084	0.04%
2020/10/27	0	0.00	2	13.75	13.70	-2	7,000	-0.03%
2020/10/26	0	0.00	2	13.85	13.80	-2	6,958	-0.03%
2020/10/23	2	13.80	6	13.85	13.85	-4	6,899	-0.06%
2020/10/22	6	13.51	0	0.00	13.60	6	6,840	0.09%
2020/10/21	3	13.60	16	13.96	13.85	-13	6,769	-0.19%
2020/10/20	12	13.97	26	13.44	13.70	-14	6,592	-0.21%
2020/10/19	18	13.33	0	0.00	13.30	18	6,156	0.29%
2020/10/16	5	13.30	2	13.48	13.25	3	6,093	0.05%
2020/10/15	58	13.52	50	13.58	14.05	8	5,942	0.13%
2020/10/14	8	12.73	31	12.81	12.85	-23	5,396	-0.43%
2020/10/13	10	12.05	0	0.00	11.80	10	4,981	0.20%
2020/10/12	6	11.98	5	12.05	11.95	1	4,926	0.02%
2020/10/08	21	12.17	21	12.31	12.40	0	4,891	0.00%
2020/10/07	4	12.09	3	12.22	12.10	1	4,769	0.02%
2020/10/06	2	12.33	55	12.32	12.50	-53	4,555	-1.16%
2020/09/29	12	11.30	4	11.20	11.05	8	4,406	0.18%
2020/09/28	4	10.99	10	11.25	11.25	-6	4,388	-0.14%
2020/09/25	26	11.05	61	11.00	10.85	-35	4,367	-0.80%
2020/09/24	1	11.40	0	0.00	11.30	1	4,288	0.02%
2020/09/23	28	12.10	10	11.90	11.80	18	4,209	0.43%
2020/09/22	20	11.76	0	0.00	11.75	20	4,121	0.49%
2020/09/21	29	12.78	21	13.07	12.15	8	3,978	0.20%
2020/09/18	29	12.13	10	12.76	12.90	19	3,344	0.57%
2020/09/17	12	11.75	6	11.78	11.75	6	3,054	0.20%
2020/09/16	13	11.87	3	11.87	11.95	10	2,916	0.34%
2020/09/15	18	10.96	2	10.95	10.90	16	2,691	0.59%
2020/09/14	2	12.20	11	12.25	11.60	-9	2,568	-0.35%
2020/09/11	10	11.56	0	0.00	11.45	10	2,318	0.43%
2020/09/10	1	11.60	0	0.00	11.60	1	2,285	0.04%
2020/09/08	2	11.58	23	11.50	11.70	-21	2,188	-0.96%
2020/09/07	20	12.12	14	12.24	12.05	6	2,093	0.29%
2020/09/04	4	10.94	15	10.26	11.35	-11	1,836	-0.60%
2020/09/03	14	10.32	0	0.00	10.35	14	1,659	0.84%
2020/09/02	0	0.00	4	10.39	10.35	-4	1,625	-0.25%
2020/09/01	11	10.27	1	10.30	10.50	10	1,566	0.64%
2020/08/31	5	9.19	11	9.44	9.99	-6	1,440	-0.42%
2020/08/28	4	9.10	20	9.14	9.11	-16	1,311	-1.22%
2020/08/26	2	8.79	2	8.81	8.81	0	1,271	0.00%
2020/08/24	7	8.55	0	0.00	8.52	7	1,252	0.56%
2020/08/21	0	0.00	5	8.55	8.48	-5	1,236	-0.40%
2020/08/20	8	8.65	0	0.00	8.34	8	1,223	0.65%
2020/08/18	10	9.04	6	9.11	9.11	4	1,158	0.35%
2020/08/17	0	0.00	1	8.95	8.94	-1	1,136	-0.09%
2020/08/14	0	0.00	2	8.83	8.85	-2	1,138	-0.18%
2020/08/12	7	8.88	0	0.00	8.85	7	1,123	0.62%
2020/08/11	7	9.00	0	0.00	8.85	7	1,114	0.63%
2020/08/10	2	9.17	0	0.00	9.14	2	1,065	0.19%
2020/07/15	0	0.00	2	9.01	9.01	-2	788	-0.25%
2020/07/13	15	9.10	19	9.09	9.80	-4	702	-0.57%
2020/07/10	0	0.00	1	9.04	8.98	-1	667	-0.15%
2020/07/09	1	9.30	2	8.95	9.22	-1	634	-0.16%
2020/07/08	4	8.39	0	0.00	8.60	4	526	0.76%
2020/07/07	0	0.00	15	7.83	7.82	-15	480	-3.12%
2020/07/06	0	0.00	22	7.64	7.68	-22	466	-4.72%
2020/07/02	0	0.00	5	7.42	7.45	-5	468	-1.07%
2020/06/24	7	7.26	0	0.00	7.26	7	458	1.53%
2020/06/12	0	0.00	6	7.16	7.19	-6	492	-1.22%
2020/06/11	0	0.00	4	7.34	7.34	-4	493	-0.81%
2020/06/09	8	7.54	0	0.00	7.51	8	510	1.57%
2020/06/08	19	7.66	0	0.00	7.51	19	514	3.69%
2020/06/05	20	7.49	0	0.00	7.55	20	502	3.98%
2020/05/20	0	0.00	1	7.43	7.45	-1	497	-0.20%
2020/05/11	3	7.65	0	0.00	7.67	3	516	0.58%
2020/05/07	1	7.67	0	0.00	7.67	1	511	0.20%
2020/05/06	4	7.65	2	7.59	7.59	2	516	0.39%
2020/04/30	0	0.00	5	7.48	7.53	-5	499	-1.00%
2020/04/28	5	7.18	0	0.00	7.30	5	504	0.99%
2020/04/14	0	0.00	44	6.55	6.60	-44	506	-8.68%
2020/04/06	0	0.00	50	5.95	5.84	-50	536	-9.32%
2020/03/17	0	0.00	20	5.20	5.54	-20	877	-2.28%
2020/03/13	50	5.85	0	0.00	5.98	50	866	5.77%
2020/02/17	1	8.11	0	0.00	8.14	1	790	0.13%
2020/02/07	0	0.00	1	8.00	8.00	-1	770	-0.13%
2020/01/30	1	8.11	0	0.00	8.06	1	753	0.13%
2020/01/20	0	8.78	0	0.00	8.73	0	740	0.00%
2020/01/10	0	0.00	2	8.64	8.64	-2	767	-0.26%
2020/01/06	1	8.78	0	0.00	8.77	1	755	0.13%
2019/12/26	0	0.00	2	9.44	9.53	-2	624	-0.32%
2019/12/25	0	0.00	3	9.29	9.27	-3	575	-0.52%
2019/12/24	2	9.34	0	0.00	9.22	2	513	0.39%
2019/12/13	5	8.20	0	0.00	8.20	5	337	1.48%
2019/11/19	0	0.00	2	8.00	8.02	-2	334	-0.60%
2019/08/27	0	0.00	1	8.40	8.38	-1	252	-0.40%
2019/08/12	2	8.03	0	0.00	8.01	2	235	0.85%
2019/08/06	0	0.00	2	7.88	8.03	-2	233	-0.86%
2019/06/19	0	0.00	1	8.12	8.16	-1	338	-0.30%
2019/05/13	0	0.00	1	8.42	8.28	-1	541	-0.18%
2019/05/09	1	8.65	0	0.00	8.69	1	536	0.19%
2019/04/30	2	9.04	0	0.00	9.06	2	521	0.38%
2019/04/23	2	9.33	2	9.29	9.29	0	523	0.00%
2019/04/22	1	9.31	0	0.00	9.44	1	523	0.19%
2019/04/19	0	0.00	1	9.27	9.26	-1	517	-0.19%
2019/04/16	25	9.55	3	9.53	9.50	22	502	4.38%
2019/04/15	0	0.00	6	9.33	9.33	-6	449	-1.33%
2019/04/11	2	9.16	0	0.00	9.16	2	446	0.45%
2019/04/08	3	9.39	3	9.32	9.32	0	494	0.00%
2019/04/01	1	9.07	0	0.00	9.06	1	481	0.21%
2019/03/29	1	9.10	0	0.00	9.06	1	480	0.21%
2019/03/28	1	9.10	0	0.00	9.03	1	483	0.21%
2019/03/26	1	9.20	0	0.00	9.20	1	487	0.21%
2019/03/25	1	9.27	0	0.00	9.24	1	491	0.20%
2019/03/14	4	9.45	0	0.00	9.41	4	434	0.92%
2019/01/21	0	9.15	0	0.00	9.14	0	734	0.00%
2018/12/21	1	8.84	0	0.00	9.26	1	828	0.12%
2018/12/14	1	9.63	0	0.00	9.62	1	841	0.12%
2018/12/06	0	0.00	1	9.75	9.68	-1	874	-0.11%
2018/12/05	0	0.00	6	10.30	10.30	-6	869	-0.69%
2018/12/04	5	10.61	0	0.00	10.55	5	874	0.57%
2018/11/30	1	9.80	0	0.00	9.86	1	670	0.15%
2018/11/22	0	9.01	0	0.00	9.01	0	836	0.00%
2018/11/19	1	9.14	0	0.00	9.11	1	908	0.11%
2018/11/09	1	9.00	0	0.00	8.92	1	987	0.10%
2018/10/29	1	8.25	0	0.00	8.23	1	1,134	0.09%
2018/10/26	0	8.35	0	0.00	8.25	0	1,163	0.00%
2018/10/12	3	8.78	0	0.00	9.03	3	1,624	0.18%
2018/10/11	1	8.79	0	0.00	8.78	1	1,689	0.06%
2018/10/05	2	10.50	0	0.00	10.05	2	1,956	0.10%
2018/10/04	1	10.70	0	0.00	10.75	1	2,020	0.05%
2018/09/13	1	10.70	0	0.00	10.70	1	6,808	0.01%
2018/09/12	1	10.70	0	0.00	10.65	1	6,828	0.01%
2018/09/10	5	10.88	0	0.00	10.75	5	6,955	0.07%
2018/09/07	2	11.30	0	0.00	11.25	2	6,958	0.03%
2018/08/30	0	0.00	1	12.40	12.50	-1	7,214	-0.01%
2018/08/27	1	11.80	0	0.00	11.80	1	7,521	0.01%
2018/08/21	0	0.00	2	11.55	11.55	-2	8,247	-0.02%
2018/08/16	2	11.25	0	0.00	11.65	2	8,261	0.02%
2018/08/15	2	11.15	0	0.00	11.25	2	8,223	0.02%
2018/08/14	2	11.10	0	0.00	11.40	2	8,214	0.02%
2018/08/10	11	12.04	6	11.85	11.85	5	8,134	0.06%
2018/08/09	2	12.15	0	0.00	12.05	2	8,126	0.02%
2018/08/07	1	12.10	1	12.15	12.20	0	8,106	0.00%
2018/07/31	0	0.00	2	12.65	12.65	-2	7,994	-0.03%
2018/07/27	2	13.15	0	0.00	13.20	2	7,931	0.03%
2018/07/25	0	0.00	2	12.90	12.90	-2	7,778	-0.03%
2018/07/24	2	13.05	0	0.00	13.30	2	7,702	0.03%
2018/07/23	10	12.40	0	0.00	12.40	10	7,627	0.13%
2018/07/19	0	0.00	5	13.00	12.80	-5	7,569	-0.07%
2018/07/18	0	0.00	16	13.12	12.85	-16	7,534	-0.21%
2018/07/17	5	14.08	5	13.95	13.45	0	7,463	0.00%
2018/07/13	2	14.85	17	14.41	14.55	-15	7,341	-0.20%
2018/07/12	0	0.00	1	14.15	14.25	-1	7,152	-0.01%
2018/07/11	1	13.90	0	0.00	13.80	1	7,075	0.01%
2018/07/09	1	15.30	0	0.00	14.35	1	6,920	0.01%
2018/07/06	10	14.05	4	14.30	14.50	6	6,700	0.09%
2018/07/05	4	14.96	0	0.00	14.25	4	6,448	0.06%
2018/07/04	17	15.83	14	15.68	15.80	3	6,188	0.05%
2018/07/03	5	15.46	9	15.60	15.60	-4	5,462	-0.07%
2018/07/02	0	0.00	7	13.69	14.20	-7	4,598	-0.15%
2018/06/29	3	14.62	4	14.40	13.85	-1	4,495	-0.02%
2018/06/28	29	15.17	14	14.42	14.10	15	4,267	0.35%
2018/06/27	8	14.64	3	14.55	14.90	5	3,766	0.13%
2018/06/26	4	13.40	2	14.40	14.70	2	3,250	0.06%
2018/06/25	0	0.00	1	13.50	13.50	-1	2,728	-0.04%
2018/06/22	2	12.78	6	12.50	12.30	-4	2,403	-0.17%
2018/06/19	15	12.52	13	12.42	12.15	2	2,146	0.09%
2018/06/14	10	12.30	10	12.08	12.00	0	2,037	0.00%
2018/06/13	0	0.00	80	12.12	12.05	-80	1,961	-4.08%
2018/06/11	3	12.40	3	12.40	12.40	0	1,928	0.00%
2018/06/07	0	0.00	2	12.85	12.75	-2	1,821	-0.11%
2018/06/06	0	0.00	1	13.10	13.30	-1	1,737	-0.06%
2018/06/05	25	13.01	49	12.94	12.70	-24	1,502	-1.60%
2018/06/04	26	12.77	0	0.00	12.80	26	1,380	1.88%
2018/06/01	82	13.40	17	13.47	13.40	65	1,285	5.06%
2018/05/31	60	11.94	51	12.54	12.55	9	949	0.95%
2018/05/30	2	11.45	0	0.00	11.45	2	692	0.29%
2018/03/21	0	0.00	2	10.70	10.70	-2	1,351	-0.15%
2018/03/20	3	10.75	3	10.70	10.70	0	1,345	0.00%
2018/03/16	2	10.93	0	0.00	10.85	2	1,348	0.15%
2018/02/06	0	10.30	0	0.00	10.20	0	1,895	0.00%
2018/01/26	0	0.00	1	12.30	12.05	-1	2,017	-0.05%
2018/01/24	0	11.90	0	0.00	12.00	0	2,011	0.00%
2018/01/23	0	0.00	12	12.25	12.30	-12	1,986	-0.60%
2018/01/22	0	0.00	2	12.00	12.00	-2	1,925	-0.10%
2018/01/17	0	11.70	0	0.00	11.60	0	1,911	0.00%
2018/01/11	0	0.00	4	11.35	11.15	-4	1,969	-0.20%
2018/01/04	0	0.00	1	11.35	11.35	-1	1,839	-0.05%
2018/01/03	6	11.33	13	11.15	11.40	-7	1,821	-0.38%