一詮 (2486)-凱基-板橋券商分點個股進出

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
69.4
漲跌
▲3.4
漲幅
+5.15%
成交量
18,420張
產業
上市光電類股
461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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/04/24	4	69.68	3.1	68.36	69.40	0.9	27,043	0.00%
2024/04/23	26	66.24	11	67.00	66.00	15	27,604	0.05%
2024/04/22	19	67.39	7	67.70	65.10	12	28,620	0.04%
2024/04/19	3.1	67.57	10	67.51	67.80	-6.9	29,419	-0.02%
2024/04/18	2	69.45	2.1	69.46	69.40	-0.1	30,545	0.00%
2024/04/17	3	70.27	3	70.53	70.10	0	30,763	0.00%
2024/04/16	8.1	69.10	5.1	68.89	69.90	3.1	30,502	0.01%
2024/04/15	5.1	71.91	4	71.58	71.80	1.1	30,271	0.00%
2024/04/12	11	73.50	15.3	72.59	73.60	-4.3	30,325	-0.01%
2024/04/11	5	70.72	29	70.96	71.40	-24	30,219	-0.08%
2024/04/10	35.4	71.01	7	71.47	70.60	28.4	30,546	0.09%
2024/04/09	25	74.14	9.2	74.24	74.00	15.8	30,654	0.05%
2024/04/08	40.2	71.48	34.3	72.18	75.00	5.9	30,807	0.02%
2024/04/03	26.1	73.17	52.2	71.62	70.90	-26.1	30,316	-0.09%
2024/04/02	33.1	70.42	42	71.16	72.60	-8.9	28,227	-0.03%
2024/04/01	14	65.64	49	65.43	66.00	-35	27,024	-0.13%
2024/03/29	11.1	59.46	7.3	60.89	60.00	3.8	26,376	0.01%
2024/03/28	7.2	59.06	11	59.27	58.60	-3.9	26,121	-0.01%
2024/03/27	24.2	61.25	29	60.93	59.00	-4.9	25,960	-0.02%
2024/03/26	39	62.44	38	62.88	60.10	1	25,720	0.00%
2024/03/25	43	64.12	53	64.16	64.20	-10	25,064	-0.04%
2024/03/22	39	60.47	40	59.58	59.30	-1	24,351	0.00%
2024/03/21	38	58.40	52.5	59.05	59.40	-14.5	23,600	-0.06%
2024/03/20	24	54.98	14.8	54.81	55.60	9.2	22,593	0.04%
2024/03/19	15.5	55.92	41.9	56.56	54.70	-26.4	22,288	-0.12%
2024/03/18	68	57.15	102	58.06	54.50	-34	21,639	-0.16%	大賣/
2024/03/15	6.1	54.58	8.7	54.94	54.40	-2.6	20,156	-0.01%
2024/03/14	14	54.59	76.2	54.58	54.80	-62.2	19,623	-0.32%
2024/03/13	74.2	53.48	31	53.90	53.90	43.2	19,181	0.23%
2024/03/12	23.5	53.28	17	51.47	53.30	6.5	18,669	0.03%
2024/03/11	4	51.38	9	52.00	51.40	-5	18,225	-0.03%
2024/03/08	16	50.92	12	51.15	49.50	4	18,052	0.02%
2024/03/07	6	52.45	6	52.27	50.10	0	17,829	0.00%
2024/03/06	8	53.35	12	53.01	54.10	-4	17,048	-0.02%
2024/03/05	16	49.48	12	50.30	49.70	4	16,280	0.02%
2024/03/04	3	51.00	2	51.25	50.90	1	16,170	0.01%
2024/03/01	30	51.60	37	50.98	51.10	-7	16,019	-0.04%
2024/02/29	1	49.45	0	0.00	49.30	1	15,756	0.01%
2024/02/27	21	50.78	37.2	49.60	48.85	-16.2	15,780	-0.10%
2024/02/26	20	51.10	2	50.75	50.50	18	15,679	0.11%
2024/02/23	1	48.30	3	48.30	48.30	-2	15,553	-0.01%
2024/02/22	0	50.60	0	0.00	49.70	0	15,487	0.00%
2024/02/21	1	50.80	1	50.50	50.30	0	15,443	0.00%
2024/02/20	4	50.20	4	50.31	49.70	0	15,406	0.00%
2024/02/19	10	50.40	11	50.40	50.50	-1	15,409	-0.01%
2024/02/16	17	51.26	26	51.08	51.20	-9	15,423	-0.06%
2024/02/15	5	49.60	3	49.85	49.95	2	15,119	0.01%
2024/02/05	0	0.00	1	49.05	48.75	-1	15,124	-0.01%
2024/02/02	4	48.73	8	48.69	48.35	-4	15,193	-0.03%
2024/02/01	17	49.63	17	51.02	49.30	0	15,288	0.00%
2024/01/31	0.2	49.30	50	49.81	49.70	-49.9	15,344	-0.32%
2024/01/30	7	49.76	6	49.64	49.25	1	15,430	0.01%
2024/01/29	5.6	48.59	1	49.00	49.00	4.6	15,637	0.03%
2024/01/26	1.2	48.37	1	48.05	48.25	0.2	15,818	0.00%
2024/01/25	16	49.23	12.2	50.19	49.00	3.8	15,719	0.02%
2024/01/24	6.2	50.95	2	51.30	50.20	4.2	15,604	0.03%
2024/01/23	2	49.40	2	50.80	49.00	0	15,405	0.00%
2024/01/22	1	50.00	2	50.13	49.90	-1	15,225	-0.01%
2024/01/19	33	50.60	19.1	51.43	49.90	14	15,122	0.09%
2024/01/18	20	50.77	36	51.02	51.60	-16	14,838	-0.11%
2024/01/17	43	51.63	56	51.46	51.00	-13	14,582	-0.09%
2024/01/16	101	53.11	7.1	50.95	50.40	93.9	13,819	0.68%	大買/
2024/01/15	3	54.10	296.5	55.57	55.90	-293.5	12,722	-2.31%	大賣/鉅額交易
2024/01/12	51	51.83	73	52.82	50.90	-22	11,799	-0.19%
2024/01/11	3	46.70	15	48.26	49.55	-12	10,519	-0.11%
2024/01/10	0.1	45.25	0	0.00	45.05	0.1	10,269	0.00%
2024/01/09	14	45.51	19	45.95	45.10	-5	10,376	-0.05%
2024/01/08	20	47.30	30	48.12	46.00	-10	10,483	-0.10%
2024/01/05	30	48.31	19.5	48.87	47.30	10.5	10,358	0.10%
2024/01/04	29.5	49.68	24	50.61	49.35	5.5	10,540	0.05%
2024/01/03	20	50.55	39	51.14	52.00	-19	10,140	-0.19%
2024/01/02	96	48.19	108	49.05	51.00	-12	10,103	-0.12%	大賣/
2023/12/29	11	46.16	23	45.72	46.80	-12	9,701	-0.12%
2023/12/25	1	43.90	1	43.95	44.00	0	9,732	0.00%
2023/12/22	0	0.00	4	44.40	43.80	-4	9,759	-0.04%
2023/12/20	0	0.00	5	42.80	42.80	-5	9,886	-0.05%
2023/12/19	3	41.80	0	0.00	42.25	3	9,970	0.03%
2023/12/18	2	43.00	3	43.15	42.85	-1	10,013	-0.01%
2023/12/15	3	44.28	0	0.00	43.65	3	10,135	0.03%
2023/12/13	4	42.80	69	43.10	43.90	-65	10,386	-0.63%
2023/12/12	18	44.31	30	44.50	44.25	-12	11,391	-0.11%
2023/12/11	3	45.05	0	0.00	45.00	3	12,822	0.02%
2023/12/08	1	46.00	1	45.70	45.70	0	13,016	0.00%
2023/12/07	1	45.40	1	45.70	45.30	0	13,000	0.00%
2023/12/05	4	44.90	4	45.70	44.90	0	13,523	0.00%
2023/12/04	1	45.80	0	0.00	45.30	1	14,128	0.01%
2023/12/01	11	45.53	0	0.00	45.75	11	14,170	0.08%
2023/11/30	2	46.53	8	46.50	46.30	-6	14,405	-0.04%
2023/11/29	9	46.14	0	0.00	46.15	9	14,412	0.06%
2023/11/28	13	45.77	8	45.98	45.75	5	14,428	0.03%
2023/11/27	65	46.10	2	46.18	45.75	63	14,494	0.43%
2023/11/24	2	46.20	0	0.00	45.95	2	14,466	0.01%
2023/11/22	1	45.45	0	0.00	45.50	1	14,543	0.01%
2023/11/21	0	0.00	1	45.90	45.90	-1	14,673	-0.01%
2023/11/20	1	46.55	61	46.50	46.25	-60	14,830	-0.40%
2023/11/16	67	46.35	6	46.31	46.30	61	15,143	0.40%
2023/11/15	16	46.11	81	47.50	46.05	-65	15,082	-0.43%
2023/11/14	70	46.43	3	46.75	46.45	67	14,998	0.45%
2023/11/13	16	46.07	10	46.72	45.75	6	14,990	0.04%
2023/11/10	4	46.48	0	0.00	46.50	4	14,982	0.03%
2023/11/09	15	47.98	12	48.94	47.30	3	14,896	0.02%
2023/11/08	19	48.02	21	48.55	49.05	-2	14,720	-0.01%
2023/11/07	23	47.01	12	47.40	46.80	11	14,390	0.08%
2023/11/06	31	49.46	22	48.48	48.35	9	14,241	0.06%
2023/11/03	17	49.49	14	49.53	49.55	3	13,912	0.02%
2023/11/02	2	48.90	2	48.40	49.05	0	13,683	0.00%
2023/11/01	8	47.38	23	47.57	47.10	-15	13,598	-0.11%
2023/10/31	22	46.46	6	46.98	46.35	16	13,518	0.12%
2023/10/30	3	48.30	63	48.37	48.35	-60	13,438	-0.45%
2023/10/27	25	47.01	0	0.00	46.25	25	13,382	0.19%
2023/10/26	44	48.15	9	48.69	48.00	35	13,420	0.26%
2023/10/25	3	48.90	54	49.09	49.40	-51	13,325	-0.38%
2023/10/24	4	46.95	3	47.23	47.60	1	13,130	0.01%
2023/10/23	50	46.41	1	46.50	46.45	49	13,146	0.37%
2023/10/20	1	44.90	11	45.02	45.00	-10	13,135	-0.08%
2023/10/19	6	46.22	4	46.20	46.15	2	13,074	0.02%
2023/10/18	1	48.00	44	48.97	47.45	-43	13,062	-0.33%
2023/10/17	12	50.91	10	51.70	50.60	2	12,875	0.02%
2023/10/16	45	50.79	12	50.53	50.90	33	12,756	0.26%
2023/10/13	8	51.41	124	51.81	51.40	-116	12,606	-0.92%	大賣/鉅額交易
2023/10/12	40	52.19	19	51.75	52.50	21	12,552	0.17%
2023/10/11	103	50.97	20	50.63	50.50	83	12,174	0.68%	大買/
2023/10/06	28	51.80	24	51.53	50.50	4	12,164	0.03%
2023/10/05	24	51.44	29.6	52.03	51.40	-5.6	12,084	-0.05%
2023/10/04	20	48.72	23	49.01	49.40	-3	11,750	-0.03%
2023/10/03	1	48.40	1	49.15	48.40	0	11,819	0.00%
2023/10/02	7	47.24	7	48.15	48.35	0	11,726	0.00%
2023/09/27	8	45.46	8	45.90	46.00	0	11,725	0.00%
2023/09/26	14	46.26	27	46.44	45.70	-13	11,947	-0.11%
2023/09/25	4	45.20	1	45.00	45.45	3	11,981	0.03%
2023/09/22	56	44.51	6	44.50	44.80	50	11,945	0.42%
2023/09/21	5.1	44.16	13	44.16	44.15	-7.9	11,863	-0.07%
2023/09/20	24.3	45.86	16	45.75	45.50	8.3	11,793	0.07%
2023/09/19	15	46.98	21	47.32	47.10	-6	11,697	-0.05%
2023/09/18	34.2	48.25	34	48.11	48.15	0.2	11,557	0.00%
2023/09/15	74	49.71	36	48.22	47.90	38	11,441	0.33%
2023/09/14	54	50.49	154	51.50	53.20	-100	10,444	-0.96%	大賣/
2023/09/13	9	47.50	37	47.27	48.45	-28	9,008	-0.31%
2023/09/12	66	44.30	41	43.59	44.05	25	8,883	0.28%
2023/09/11	35	44.35	0	0.00	44.35	35	8,963	0.39%
2023/09/08	45	48.53	32	46.75	47.00	13	8,913	0.15%
2023/09/07	37	48.08	42	48.30	48.85	-5	8,574	-0.06%
2023/09/06	13	46.19	10	46.35	46.05	3	8,133	0.04%
2023/09/05	31	44.80	68	44.63	46.10	-37	8,182	-0.45%
2023/09/04	42	42.45	0	0.00	42.65	42	8,070	0.52%
2023/09/01	6	41.40	16	41.33	41.25	-10	8,319	-0.12%
2023/08/31	3	41.80	111	41.37	41.30	-108	8,506	-1.27%	大賣/鉅額交易
2023/08/30	0	0.00	1	42.70	41.95	-1	8,949	-0.01%
2023/08/29	3	42.50	0	0.00	42.50	3	9,090	0.03%
2023/08/25	0	0.00	45	44.96	44.20	-45	9,257	-0.49%
2023/08/24	95	48.68	1	49.10	48.75	94	9,098	1.03%
2023/08/23	65	49.16	6	49.19	48.40	59	8,930	0.66%
2023/08/21	5	47.47	0	0.00	46.65	5	8,570	0.06%
2023/08/18	0	0.00	4	47.96	47.25	-4	8,572	-0.05%
2023/08/17	0	0.00	9	47.43	47.95	-9	8,534	-0.11%
2023/08/16	2	46.80	2	47.35	46.80	0	8,496	0.00%
2023/08/15	2	46.50	17	46.11	46.45	-15	8,369	-0.18%
2023/08/14	0	0.00	13	45.18	45.00	-13	8,299	-0.16%
2023/08/11	2	45.50	2	44.25	44.35	0	8,253	0.00%
2023/08/08	0	0.00	26.1	45.59	44.80	-26.1	8,170	-0.32%
2023/08/07	31.1	44.86	1	45.90	45.90	30.1	8,135	0.37%
2023/08/04	5	43.60	5	43.70	43.60	0	8,085	0.00%
2023/08/02	5	43.30	5	44.00	43.30	0	8,081	0.00%
2023/08/01	6	45.23	0	0.00	45.05	6	8,016	0.07%
2023/07/31	3	46.85	1	46.40	46.30	2	7,996	0.03%
2023/07/28	2	44.85	0	0.00	44.90	2	7,866	0.03%
2023/07/26	1	43.90	5	44.52	44.35	-4	7,847	-0.05%
2023/07/25	5	45.44	0	0.00	45.00	5	7,784	0.06%
2023/07/24	1	46.90	0	0.00	46.70	1	7,761	0.01%
2023/07/21	1	48.40	17	47.71	48.40	-16	7,749	-0.21%
2023/07/20	1	47.35	0	0.00	47.30	1	7,677	0.01%
2023/07/19	1	46.80	50	46.55	46.75	-49	7,650	-0.64%
2023/07/18	32	47.42	15	47.50	46.75	17	7,647	0.22%
2023/07/17	9	48.72	8	48.69	48.00	1	7,571	0.01%
2023/07/14	1	49.25	45	49.37	48.95	-44	7,477	-0.59%
2023/07/13	11	50.10	35	50.33	49.55	-24	7,511	-0.32%
2023/07/12	44	50.66	31	50.87	50.60	13	7,493	0.17%
2023/07/11	32	49.63	39	50.40	49.95	-7	6,926	-0.10%
2023/07/10	29	46.48	4	47.55	46.80	25	6,432	0.39%
2023/07/07	5	45.55	42.1	44.81	45.70	-37.1	6,192	-0.60%
2023/07/06	42.1	46.34	0	0.00	46.40	42.1	6,143	0.68%
2023/07/05	10	45.85	7	46.41	45.25	3	6,025	0.05%
2023/07/04	70	45.86	0	0.00	45.00	70	5,901	1.19%
2023/07/03	26	45.99	2	47.00	48.00	24	5,685	0.42%
2023/06/30	5	43.85	5	43.30	43.85	0	5,504	0.00%
2023/06/29	5	43.25	5	43.30	43.25	0	5,494	0.00%
2023/06/28	5	42.85	5	43.60	42.85	0	5,512	0.00%
2023/06/27	5	43.00	5.1	44.39	43.00	-0.1	5,512	0.00%
2023/06/26	0	0.00	40.1	43.81	44.20	-40.1	5,536	-0.72%
2023/06/21	60	45.18	10	46.25	44.60	50	5,589	0.89%
2023/06/15	0	0.00	2	44.60	44.75	-2	5,546	-0.04%
2023/06/14	10	43.90	10	43.95	43.70	0	5,482	0.00%
2023/06/13	0	0.00	30	43.01	43.50	-30	5,506	-0.55%
2023/06/12	20	44.63	25	43.26	43.05	-5	5,642	-0.09%
2023/06/09	0	0.00	33	41.85	43.50	-33	5,563	-0.59%
2023/06/08	0	0.00	2	42.23	42.05	-2	5,471	-0.04%
2023/06/07	5	41.85	12	41.77	42.15	-7	5,451	-0.13%
2023/06/06	26	40.12	27	39.71	40.45	-1	5,737	-0.02%
2023/06/05	40	39.01	86	39.61	39.55	-46	5,784	-0.80%
2023/06/02	0	0.00	3	36.15	37.00	-3	5,625	-0.05%
2023/06/01	5	33.10	6	33.54	33.65	-1	5,633	-0.02%
2023/05/31	16	30.61	10	30.88	30.60	6	5,317	0.11%
2023/05/30	0	0.00	63.1	30.06	30.00	-63.1	5,256	-1.20%
2023/05/29	33.1	30.41	2	30.40	30.15	31.1	5,232	0.59%
2023/05/26	0	0.00	2	29.65	29.75	-2	5,183	-0.04%
2023/05/25	0	0.00	6	29.93	29.65	-6	5,154	-0.12%
2023/05/24	0	0.00	1	29.60	29.60	-1	5,145	-0.02%
2023/05/23	7	29.41	30.1	29.38	29.40	-23.1	5,125	-0.45%
2023/05/22	73.1	28.83	40	28.93	29.00	33.1	5,138	0.64%
2023/05/17	10	28.00	0	0.00	28.05	10	5,266	0.19%
2023/05/16	5	27.65	0	0.00	27.65	5	5,386	0.09%
2023/05/11	3	27.41	0	0.00	27.30	3	5,401	0.06%
2023/05/10	59.1	27.84	0	0.00	28.05	59.1	5,400	1.09%
2023/05/09	7	27.45	7	27.90	27.45	0	5,397	0.00%
2023/05/08	27	27.95	7	28.20	27.80	20	5,413	0.37%
2023/05/05	10	28.04	7	28.70	27.95	3	5,428	0.06%
2023/05/04	7	28.30	49.1	28.54	28.30	-42.1	5,442	-0.77%
2023/05/03	1	29.00	0	0.00	28.80	1	5,462	0.02%
2023/05/02	100.2	29.81	1	30.00	29.70	99.2	5,472	1.81%
2023/04/27	3	29.05	0	0.00	29.10	3	5,410	0.06%
2023/04/26	0	0.00	102.2	28.12	28.05	-102.2	5,355	-1.91%	大賣/鉅額交易
2023/04/25	35.1	29.45	0	0.00	28.35	35.1	5,324	0.66%
2023/04/24	67.1	29.14	0	0.00	28.85	67.1	5,304	1.27%
2023/04/21	1	28.50	105	28.16	28.65	-104	5,301	-1.96%	大賣/鉅額交易
2023/04/20	0	0.00	5	29.10	28.90	-5	5,268	-0.09%
2023/04/19	4	30.55	70.1	29.91	29.95	-66.1	5,285	-1.25%
2023/04/18	20	31.30	0	0.00	30.45	20	5,220	0.38%
2023/04/17	75.1	29.97	0	0.00	31.25	75.1	5,069	1.48%
2023/04/14	0	0.00	2	29.35	29.15	-2	4,862	-0.04%
2023/04/13	5	28.65	50.1	28.62	28.10	-45.1	4,808	-0.94%
2023/04/12	50.1	29.45	10	29.20	29.35	40.1	4,745	0.84%
2023/04/11	35	28.85	35	29.06	29.10	0	4,695	0.00%
2023/04/10	2	28.50	0	0.00	28.50	2	4,675	0.04%
2023/04/07	5	29.26	0.1	29.05	28.60	4.9	4,686	0.10%
2023/04/06	65.1	28.76	65	29.34	29.05	0.1	4,650	0.00%
2023/03/31	1	28.35	0	0.00	28.35	1	4,604	0.02%
2023/03/30	0	0.00	2	28.35	28.30	-2	4,605	-0.04%
2023/03/29	0	0.00	230	28.02	27.80	-230	4,613	-4.99%	大賣/鉅額交易
2023/03/27	24	28.96	94.1	28.59	27.70	-70.1	4,648	-1.51%
2023/03/24	14	29.18	36.1	29.05	28.90	-22	4,615	-0.48%
2023/03/23	110.2	29.17	2	28.85	29.05	108.2	4,729	2.29%	大買/鉅額交易
2023/03/22	7	29.00	21	29.00	28.75	-14	4,862	-0.29%
2023/03/21	1	28.25	0	0.00	28.05	1	4,762	0.02%
2023/03/20	3	28.28	0	0.00	28.20	3	4,747	0.06%
2023/03/16	7	27.73	9	28.71	28.05	-2	4,795	-0.04%
2023/03/15	0	0.00	26	28.07	27.90	-26	4,880	-0.53%
2023/03/14	6	27.30	7	27.61	28.10	-1	4,904	-0.02%
2023/03/10	4	27.15	10	27.53	27.30	-6	5,340	-0.11%
2023/03/09	63	29.17	51	29.04	28.10	12	5,263	0.23%
2023/03/08	21	26.71	37	27.24	28.40	-16	4,756	-0.34%
2023/03/07	29	26.77	18	26.67	25.85	11	4,656	0.24%
2023/03/06	6	25.25	23	25.25	25.75	-17	4,875	-0.35%
2023/03/01	0	0.00	1	23.25	23.25	-1	4,915	-0.02%
2023/02/23	0	0.00	1	24.00	23.95	-1	4,968	-0.02%
2023/02/17	10	23.70	0	0.00	23.75	10	4,948	0.20%
2023/02/16	99	23.46	0	0.00	23.50	99	4,936	2.01%
2023/02/15	85	23.70	0	0.00	23.55	85	4,930	1.72%
2023/02/14	174	23.96	11	23.58	24.10	163	4,843	3.37%	大買/鉅額交易
2023/02/10	0	0.00	1	22.65	22.60	-1	4,739	-0.02%
2023/02/08	5	23.25	1	23.45	23.30	4	4,711	0.08%
2023/02/07	0	0.00	1	23.45	23.55	-1	4,701	-0.02%
2023/02/06	5	23.30	0	0.00	23.25	5	4,693	0.11%
2023/02/03	0	0.00	2	23.90	23.70	-2	4,662	-0.04%
2023/02/02	15	23.72	5	23.71	23.75	10	4,629	0.22%
2023/01/31	1	22.50	0	0.00	23.05	1	4,529	0.02%
2023/01/16	0	0.00	13	21.55	21.50	-13	4,491	-0.29%
2023/01/12	0	0.00	3	21.95	21.85	-3	4,489	-0.07%
2023/01/10	3	23.20	3	23.00	23.15	0	4,452	0.00%
2023/01/09	9	23.13	10	23.15	23.15	-1	4,439	-0.02%
2023/01/06	0	0.00	3	22.55	22.55	-3	4,388	-0.07%
2023/01/05	0	0.00	5	22.80	22.25	-5	4,403	-0.11%
2023/01/04	0	0.00	1	22.35	22.30	-1	4,389	-0.02%
2023/01/03	0	0.00	5	21.50	22.10	-5	4,385	-0.11%
2022/12/30	3	21.95	0	0.00	21.70	3	4,373	0.07%
2022/12/28	0	0.00	6	22.40	21.80	-6	4,370	-0.14%
2022/12/27	5	22.41	0	0.00	22.35	5	4,356	0.11%
2022/12/26	3	22.15	1	22.05	21.95	2	4,335	0.05%
2022/12/23	0	0.00	1	21.35	21.55	-1	4,329	-0.02%
2022/12/22	2	21.70	0	0.00	21.60	2	4,332	0.05%
2022/12/20	15	22.57	11	22.18	21.45	4	4,334	0.09%
2022/12/19	0	0.00	1	22.45	22.45	-1	4,302	-0.02%
2022/12/16	0	0.00	1	23.35	23.00	-1	4,272	-0.02%
2022/12/15	9	24.26	4	24.33	24.05	5	4,229	0.12%
2022/12/14	7	23.88	3	24.27	24.40	4	4,023	0.10%
2022/12/13	1	22.55	4	22.28	22.20	-3	3,794	-0.08%
2022/12/12	5	22.70	0	0.00	22.25	5	3,771	0.13%
2022/12/09	10	23.97	3	23.25	23.25	7	3,713	0.19%
2022/12/08	3	24.07	0	0.00	23.70	3	3,641	0.08%
2022/12/07	9	24.43	13	23.66	23.45	-4	3,550	-0.11%
2022/12/06	29	25.76	34	25.59	25.55	-5	3,347	-0.15%
2022/12/05	41	25.10	26	25.73	25.80	15	3,106	0.48%
2022/12/02	45	23.37	38	23.59	24.10	7	2,790	0.25%
2022/12/01	4	22.35	0	0.00	22.35	4	2,547	0.16%
2022/11/30	4	22.28	2	22.20	22.35	2	2,519	0.08%
2022/11/29	0	0.00	42	22.51	22.65	-42	2,491	-1.69%
2022/11/28	58	22.22	39	22.22	22.85	19	2,309	0.82%
2022/11/25	5	19.72	1	20.70	21.05	4	1,729	0.23%
2022/11/24	10	19.18	5	19.25	19.15	5	1,585	0.32%
2022/11/23	9	18.94	1	18.75	18.30	8	1,498	0.53%
2022/11/22	0	0.00	3	18.25	18.15	-3	1,474	-0.20%
2022/11/21	6	19.30	1	18.90	18.80	5	1,461	0.34%
2022/11/18	1	20.00	1	19.55	19.90	0	1,412	0.00%
2022/11/17	0	0.00	1	19.45	19.25	-1	1,372	-0.07%
2022/11/16	2	19.28	0	0.00	19.00	2	1,360	0.15%
2022/11/15	7	18.82	10	18.98	19.00	-3	1,353	-0.22%
2022/11/14	1	18.85	3	18.45	18.80	-2	1,344	-0.15%
2022/11/11	2	18.78	1	18.85	18.20	1	1,342	0.07%
2022/11/10	10	18.78	5	18.75	18.35	5	1,327	0.38%
2022/11/09	3	18.42	2	18.43	18.60	1	1,307	0.08%
2022/11/08	1	18.15	3	18.20	17.60	-2	1,353	-0.15%
2022/11/07	0	0.00	2	18.10	18.05	-2	1,428	-0.14%
2022/11/04	1	17.55	2	17.70	17.75	-1	1,430	-0.07%
2022/11/03	1	17.60	0	0.00	17.50	1	1,429	0.07%
2022/11/02	4	17.48	2	17.48	17.70	2	1,432	0.14%
2022/11/01	12	17.03	1	17.05	17.20	11	1,430	0.77%
2022/10/25	1	16.60	0	0.00	16.60	1	1,495	0.07%
2022/10/24	1	17.00	1	17.25	16.95	0	1,498	0.00%
2022/10/20	1	16.70	0	0.00	16.80	1	1,480	0.07%
2022/10/17	1	17.30	1	17.15	17.25	0	1,475	0.00%
2022/10/13	1	17.30	1	16.95	16.25	0	1,465	0.00%
2022/10/11	1	18.20	0	0.00	17.95	1	1,441	0.07%
2022/10/07	1	19.55	0	0.00	19.30	1	1,438	0.07%
2022/10/06	1	19.20	1	19.40	19.30	0	1,447	0.00%
2022/10/04	0	0.00	1	19.35	19.25	-1	1,461	-0.07%
2022/10/03	0	0.00	1	19.10	18.85	-1	1,456	-0.07%
2022/09/30	1	18.50	0	0.00	18.50	1	1,466	0.07%
2022/09/29	1	18.70	1	18.90	18.20	0	1,473	0.00%
2022/09/28	2	18.45	0	0.00	18.10	2	1,471	0.14%
2022/09/27	0	0.00	2	19.58	19.45	-2	1,460	-0.14%
2022/09/26	1	18.95	1	19.85	18.85	0	1,475	0.00%
2022/09/23	1	20.35	0	0.00	20.35	1	1,501	0.07%
2022/09/22	0	0.00	2	20.30	20.30	-2	1,511	-0.13%
2022/09/21	0	0.00	4	20.60	20.75	-4	1,496	-0.27%
2022/09/20	2	21.30	0	0.00	21.15	2	1,490	0.13%
2022/09/19	0	0.00	5	21.25	21.15	-5	1,499	-0.33%
2022/09/12	2	22.10	0	22.60	22.50	2	1,566	0.13%
2022/09/08	0	0.00	1	22.10	21.70	-1	1,564	-0.06%
2022/09/07	10	21.72	9	21.85	21.00	1	1,518	0.07%
2022/09/06	3	22.25	1	23.25	22.00	2	1,492	0.13%
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	4	25.63	0	0.00	25.50	4	1,352	0.30%
2022/08/24	1	25.20	1	25.25	25.15	0	1,359	0.00%
2022/08/16	0	27.20	0	0.00	26.80	0	1,479	0.00%
2022/08/15	0	0.00	1	27.20	27.10	-1	1,460	-0.07%
2022/08/12	2	26.08	3	26.10	25.95	-1	1,390	-0.07%
2022/08/11	1	25.00	0	0.00	25.25	1	1,317	0.08%
2022/08/10	1	25.00	2	25.23	25.15	-1	1,319	-0.08%
2022/08/09	0	0.00	20	25.00	25.05	-20	1,330	-1.50%
2022/08/08	1	24.70	0	0.00	24.90	1	1,343	0.07%
2022/08/05	2	25.73	1	25.80	25.40	1	1,353	0.07%
2022/08/04	1	24.90	1	24.90	24.90	0	1,357	0.00%
2022/08/02	0	0.00	3	25.30	25.50	-3	1,365	-0.22%
2022/07/29	1	27.00	0	0.00	26.85	1	1,380	0.07%
2022/07/27	1	27.25	1	27.45	27.40	0	1,392	0.00%
2022/07/21	0	0.00	1	28.60	28.70	-1	1,471	-0.07%
2022/07/20	1	27.85	1	28.65	27.85	0	1,476	0.00%
2022/07/06	0	0.00	1	26.45	25.25	-1	1,551	-0.06%
2022/07/05	10	27.00	0	0.00	26.75	10	1,585	0.63%
2022/07/04	6	26.20	1	26.50	26.35	5	1,581	0.32%
2022/07/01	1	27.35	0	0.00	25.30	1	1,579	0.06%
2022/06/30	1	28.25	0	0.00	28.00	1	1,543	0.06%
2022/06/29	2	29.80	0	0.00	29.90	2	1,552	0.13%
2022/06/22	2	30.05	0.1	30.00	29.80	1.9	1,948	0.10%
2022/06/21	0	0.00	2	30.85	31.55	-2	1,961	-0.10%
2022/06/20	1	30.30	2	29.78	29.50	-1	1,962	-0.05%
2022/06/17	1	31.70	106	31.99	31.85	-105	1,952	-5.38%	大賣/鉅額交易
2022/06/16	1	35.60	0	0.00	32.90	1	1,942	0.05%
2022/06/13	1	35.35	0	0.00	35.40	1	1,997	0.05%
2022/06/09	1	37.70	0	0.00	37.70	1	2,043	0.05%
2022/06/08	3	38.05	0	0.00	37.75	3	2,067	0.15%
2022/06/02	0	0.00	3	37.55	37.50	-3	2,181	-0.14%
2022/06/01	2	38.55	0	0.00	38.60	2	2,200	0.09%
2022/05/30	0	0.00	1	38.60	38.60	-1	2,208	-0.05%
2022/05/26	1	37.75	0	0.00	37.45	1	2,213	0.05%
2022/05/24	1	38.40	5	38.99	37.70	-4	2,219	-0.18%
2022/05/19	0	0.00	2	35.98	36.95	-2	2,200	-0.09%
2022/05/17	0	0.00	1	36.45	36.85	-1	2,225	-0.04%
2022/05/09	1	35.95	0	0.00	34.85	1	2,276	0.04%
2022/05/05	0	0.00	1	38.20	38.15	-1	2,281	-0.04%
2022/04/28	1	37.15	1	38.00	37.05	0	2,339	0.00%
2022/04/27	1	36.55	2	37.55	37.15	-1	2,331	-0.04%
2022/04/25	5	39.75	0	0.00	39.45	5	2,413	0.21%
2022/04/21	1	42.15	0	0.00	43.30	1	2,414	0.04%
2022/04/20	6	42.48	1	42.70	42.10	5	2,427	0.21%
2022/04/18	5	40.80	0	0.00	41.40	5	2,477	0.20%
2022/04/15	1	41.60	0	0.00	41.80	1	2,492	0.04%
2022/04/14	0	0.00	1	43.05	43.10	-1	2,561	-0.04%
2022/04/13	3	42.10	0	0.00	42.90	3	2,603	0.12%
2022/04/11	3	42.40	0	0.00	42.15	3	2,691	0.11%
2022/04/07	1	44.40	10	45.87	44.20	-9	2,673	-0.34%
2022/03/31	1	48.10	1	46.95	47.00	0	2,665	0.00%
2022/03/29	2	49.55	2	49.00	48.70	0	2,684	0.00%
2022/03/28	1	47.80	7	48.56	49.65	-6	2,631	-0.23%
2022/03/25	27	49.72	2	48.58	49.00	25	2,538	0.98%
2022/03/24	0	0.00	1	46.30	46.30	-1	2,407	-0.04%
2022/03/22	0	0.00	1	43.40	45.00	-1	2,454	-0.04%
2022/03/21	0	0.00	2	43.08	43.40	-2	2,448	-0.08%
2022/03/18	1	42.30	0	0.00	42.30	1	2,491	0.04%
2022/03/17	1	40.95	1	41.35	42.00	0	2,522	0.00%
2022/03/15	1	40.20	0	0.00	39.10	1	2,590	0.04%
2022/03/07	0	0.00	5	44.40	44.40	-5	2,808	-0.18%
2022/03/04	0	0.00	1	46.50	46.15	-1	2,884	-0.03%
2022/02/25	1	45.95	0	0.00	45.20	1	3,402	0.03%
2022/02/23	1	46.70	0	0.00	47.65	1	4,025	0.02%
2022/02/17	1	47.30	0	0.00	47.95	1	5,476	0.02%
2022/02/10	0	0.00	2	48.20	47.75	-2	6,893	-0.03%
2022/02/07	0	0.00	1	44.55	44.80	-1	7,897	-0.01%
2022/01/25	0	0.00	1	43.45	43.35	-1	10,497	-0.01%
2022/01/24	4	43.25	0	0.00	43.65	4	11,406	0.04%
2022/01/21	2	44.55	0	0.00	44.55	2	11,828	0.02%
2022/01/20	9	45.81	0	0.00	45.80	9	12,072	0.07%
2022/01/19	2	45.90	0	0.00	45.90	2	12,400	0.02%
2022/01/18	8	47.72	1	46.85	46.85	7	13,387	0.05%
2022/01/17	6	44.83	0	0.00	45.85	6	13,782	0.04%
2022/01/14	1	44.65	1	44.35	44.65	0	13,868	0.00%
2022/01/13	0	0.00	2	45.60	45.65	-2	14,067	-0.01%
2022/01/10	0	0.00	1	47.30	47.35	-1	14,508	-0.01%
2022/01/07	0	0.00	16	47.80	47.55	-16	14,632	-0.11%
2022/01/06	5	48.90	1	49.00	48.95	4	14,697	0.03%
2022/01/05	1	48.55	2	50.10	48.70	-1	14,821	-0.01%
2022/01/03	0	0.00	2	50.95	50.70	-2	15,083	-0.01%
2021/12/27	1	51.60	2	51.40	51.50	-1	17,043	-0.01%
2021/12/24	0	0.00	1	52.40	52.10	-1	17,408	-0.01%
2021/12/22	2	52.30	1	52.30	52.10	1	18,630	0.01%
2021/12/20	0	0.00	7	50.56	51.00	-7	19,724	-0.04%
2021/12/17	0	0.00	1	51.30	50.90	-1	21,168	0.00%
2021/12/16	2	52.00	0	0.00	52.70	2	21,903	0.01%
2021/12/15	0	0.00	2	51.00	50.70	-2	22,217	-0.01%
2021/12/13	1	52.00	0	0.00	51.70	1	22,811	0.00%
2021/12/10	4	50.88	2	51.50	51.30	2	22,949	0.01%
2021/12/09	1	52.00	0	0.00	52.00	1	23,079	0.00%
2021/12/08	6	52.83	0	0.00	53.40	6	23,133	0.03%
2021/12/07	3	53.10	1	53.60	52.50	2	23,252	0.01%
2021/12/06	1	53.10	2	53.80	53.10	-1	23,364	0.00%
2021/12/03	1	54.10	3	54.47	53.50	-2	23,465	-0.01%
2021/12/02	2	54.55	1	54.10	53.60	1	23,706	0.00%
2021/12/01	5.6	54.81	0	0.00	55.10	5.6	23,928	0.02%
2021/11/30	2	54.60	6	54.98	55.30	-4	24,175	-0.02%
2021/11/29	8	53.43	7	52.46	53.60	1	24,657	0.00%
2021/11/26	17	54.67	16	54.92	53.80	1	24,870	0.00%
2021/11/25	7	56.80	7	56.96	56.20	0	24,760	0.00%
2021/11/24	7	56.50	1	56.50	56.80	6	24,759	0.02%
2021/11/23	23	56.80	23	57.55	56.40	0	24,817	0.00%
2021/11/22	25	61.68	30	61.17	59.60	-5	24,868	-0.02%
2021/11/19	23	61.32	32	61.08	60.20	-9	24,827	-0.04%
2021/11/18	4	59.80	4	59.83	59.30	0	24,589	0.00%
2021/11/17	14	59.01	8	59.71	58.60	6	24,578	0.02%
2021/11/16	4	59.53	4	58.75	58.80	0	24,588	0.00%
2021/11/15	12	61.63	8	61.65	61.80	4	24,414	0.02%
2021/11/12	8	60.63	15	60.21	60.80	-7	24,365	-0.03%
2021/11/11	4	58.33	6	58.43	58.00	-2	24,273	-0.01%
2021/11/10	2	57.60	7	58.07	58.40	-5	24,343	-0.02%
2021/11/09	14	57.22	13	57.15	57.50	1	24,389	0.00%
2021/11/08	8	56.44	205	56.03	55.70	-197	24,335	-0.81%	大賣/鉅額交易
2021/11/05	9	57.69	107.2	57.66	57.80	-98.2	24,396	-0.40%	大賣/
2021/11/04	33	59.73	33	59.13	58.70	0	24,348	0.00%
2021/11/03	48	61.18	55	58.94	58.20	-7	24,148	-0.03%
2021/11/02	363.1	63.40	428.1	63.48	62.50	-65	23,675	-0.27%	大買/大賣/
2021/11/01	115	61.46	122	61.74	61.40	-7	22,901	-0.03%	大買/大賣/
2021/10/29	33	59.82	46	58.87	58.70	-13	22,156	-0.06%
2021/10/28	45.1	60.19	15	59.79	58.70	30.1	21,910	0.14%
2021/10/27	67	58.73	133.4	57.93	59.70	-66.4	21,861	-0.30%	大賣/
2021/10/26	70	60.07	36	60.29	58.10	34	21,882	0.16%
2021/10/25	51.3	56.06	77	55.68	57.40	-25.8	21,025	-0.12%
2021/10/22	19.1	53.55	6	52.72	53.40	13.1	20,911	0.06%
2021/10/21	111	54.59	22	54.50	53.60	89	21,020	0.42%	大買/
2021/10/20	184.1	53.94	13	53.34	54.50	171.1	20,992	0.82%	大買/鉅額交易
2021/10/19	17	51.99	48.1	52.08	51.90	-31.1	20,855	-0.15%
2021/10/18	50.1	51.09	1	50.50	51.10	49.1	20,912	0.23%
2021/10/15	1	50.70	13	51.55	50.30	-12	20,953	-0.06%
2021/10/14	4	50.03	31	50.15	50.10	-27	21,068	-0.13%
2021/10/13	18	49.73	48	50.41	49.45	-30	21,130	-0.14%
2021/10/12	11	51.15	4	51.58	51.10	7	21,083	0.03%
2021/10/08	12	54.39	14	54.21	52.80	-2	21,045	-0.01%
2021/10/07	8	53.78	1	54.00	53.50	7	20,967	0.03%
2021/10/06	25	53.87	131.3	54.09	52.60	-106.3	20,756	-0.51%	大賣/鉅額交易
2021/10/05	32	50.32	94.3	51.87	53.60	-62.3	20,332	-0.31%
2021/10/04	77.1	51.91	24.3	51.50	50.30	52.9	20,086	0.26%
2021/10/01	41	56.01	29	55.54	55.70	12	20,659	0.06%
2021/09/30	38	56.73	30	57.47	58.20	8	21,402	0.04%
2021/09/29	83.3	58.55	25	57.99	55.20	58.3	21,860	0.27%
2021/09/28	85.5	60.93	30	61.37	61.30	55.5	21,226	0.26%
2021/09/27	31.3	63.60	24.1	63.14	62.50	7.2	21,293	0.03%
2021/09/24	362	62.88	409.2	64.00	62.30	-47.2	21,791	-0.22%	大買/大賣/
2021/09/23	94.3	57.39	75	57.90	59.90	19.3	20,982	0.09%
2021/09/22	108.1	53.89	14.4	55.02	54.60	93.7	20,452	0.46%	大買/
2021/09/17	82.5	54.85	95.5	54.56	55.40	-13	20,469	-0.06%
2021/09/16	6	51.17	4	51.35	51.60	2	20,761	0.01%
2021/09/15	5	51.64	50.1	50.80	50.60	-45.1	21,059	-0.21%
2021/09/14	59.1	53.75	10	53.32	52.60	49.1	20,981	0.23%
2021/09/13	13	52.59	51.1	52.10	51.80	-38.1	20,854	-0.18%
2021/09/10	74.1	52.19	29	52.67	53.40	45.1	20,861	0.22%
2021/09/09	1.5	50.03	6	50.77	52.00	-4.5	20,816	-0.02%
2021/09/08	11	49.25	12.5	49.98	48.30	-1.5	20,961	-0.01%
2021/09/07	62	50.52	28	49.24	50.00	34	21,190	0.16%
2021/09/06	33	55.25	16	54.56	53.50	17	20,995	0.08%
2021/09/03	15	53.72	12	54.64	54.50	3	20,735	0.01%
2021/09/02	21.5	53.87	27.2	54.51	54.70	-5.7	20,507	-0.03%
2021/09/01	42.5	52.40	46.1	52.47	53.00	-3.6	20,116	-0.02%
2021/08/31	40	50.36	2.3	49.68	49.90	37.7	20,067	0.19%
2021/08/30	39	50.93	5	51.26	50.80	34	20,205	0.17%
2021/08/27	5	50.40	11	51.04	50.20	-6	20,149	-0.03%
2021/08/26	21	51.66	104.4	51.99	51.60	-83.4	20,011	-0.42%	大賣/
2021/08/25	119.3	50.41	23	50.06	49.75	96.3	19,622	0.49%	大買/
2021/08/24	21	50.17	95	50.76	49.25	-74	19,477	-0.38%
2021/08/23	59.2	48.01	109.2	48.69	48.90	-50	19,178	-0.26%	大賣/
2021/08/20	185.2	46.63	52	46.03	46.30	133.2	19,008	0.70%	大買/鉅額交易
2021/08/19	14.5	47.74	8.9	47.13	46.25	5.6	18,794	0.03%
2021/08/18	6	45.23	38.8	43.57	47.30	-32.8	18,633	-0.18%
2021/08/17	10	46.45	2	47.38	45.00	8	18,289	0.04%
2021/08/16	5	49.01	15	49.02	50.00	-10	18,011	-0.06%
2021/08/13	12	50.48	2.7	50.65	49.50	9.3	17,770	0.05%
2021/08/12	4.5	52.70	2.5	53.36	52.00	2	17,591	0.01%
2021/08/11	9.5	54.42	7.4	53.07	52.90	2.1	17,448	0.01%
2021/08/10	3	57.10	13	57.85	55.20	-10	17,179	-0.06%
2021/08/09	16.4	61.25	7.6	61.23	59.40	8.8	17,027	0.05%
2021/08/06	57	63.36	20.4	62.99	62.50	36.6	16,781	0.22%
2021/08/05	26	62.53	32	64.13	65.60	-6	16,313	-0.04%
2021/08/04	1	59.60	1	60.50	59.70	0	15,609	0.00%
2021/08/03	15	60.69	8	59.58	59.80	7	15,524	0.05%
2021/08/02	5	57.26	0	0.00	58.50	5	15,398	0.03%
2021/07/30	21	58.62	19	59.71	56.40	2	15,263	0.01%
2021/07/29	11	57.92	10	58.91	55.60	1	14,977	0.01%
2021/07/28	25	51.83	12	54.05	56.60	13	14,856	0.09%
2021/07/27	20	56.58	5	58.18	55.50	15	14,571	0.10%
2021/07/26	28	60.11	24	60.73	60.00	4	14,429	0.03%
2021/07/23	1	60.00	0.1	62.70	62.60	0.9	14,302	0.01%
2021/07/22	21	64.29	1	62.60	64.50	20	14,282	0.14%
2021/07/21	3	59.53	3	60.20	60.10	0	14,157	0.00%
2021/07/20	13	61.31	16	61.90	61.40	-3	14,092	-0.02%
2021/07/19	3	57.93	5	58.08	59.20	-2	13,972	-0.01%
2021/07/16	2	52.50	0	0.00	53.90	2	13,968	0.01%
2021/07/15	2	52.80	10	51.40	51.80	-8	13,998	-0.06%
2021/07/14	10	49.65	6	49.85	50.70	4	14,122	0.03%
2021/07/13	11	50.25	47	52.05	50.00	-36	14,137	-0.25%
2021/07/12	2	53.50	35	52.56	53.30	-33	14,242	-0.23%
2021/07/09	12	51.96	1	51.90	51.60	11	14,258	0.08%
2021/07/08	27	52.07	12.7	52.06	53.00	14.3	14,281	0.10%
2021/07/07	119	50.45	132	51.81	53.00	-13	13,412	-0.10%	大買/大賣/
2021/07/06	136	51.19	172	51.23	48.25	-36	12,694	-0.28%	大買/大賣/
2021/07/05	100	46.50	3	46.55	48.05	97	12,046	0.81%
2021/07/02	98	41.14	53	43.21	43.70	45	12,037	0.37%
2021/07/01	114	41.65	339.5	43.64	39.75	-225.5	11,642	-1.94%	大買/大賣/鉅額交易
2021/06/30	63	37.88	120	39.60	40.30	-57	10,936	-0.52%	大賣/
2021/06/29	107	36.67	17	36.85	36.65	90	10,814	0.83%	大買/
2021/06/28	381	36.32	94	36.60	36.95	287	11,120	2.58%	大買/鉅額交易
2021/06/25	34	35.89	80	35.41	35.35	-46	11,036	-0.42%
2021/06/24	151	33.39	136	34.23	34.70	15	10,360	0.14%	大買/大賣/
2021/06/23	0	0.00	36	32.63	32.20	-36	10,318	-0.35%
2021/06/21	13	32.87	9	32.56	31.90	4	11,698	0.03%
2021/06/18	24	32.55	0	0.00	32.50	24	11,948	0.20%
2021/06/17	50	33.63	46	33.86	33.05	4	12,088	0.03%
2021/06/16	43	32.03	37	32.52	32.95	6	12,030	0.05%
2021/06/15	2	30.58	2	30.45	31.00	0	11,905	0.00%
2021/06/11	3	29.10	4	29.40	29.15	-1	12,219	-0.01%
2021/06/10	1	29.35	2	29.15	29.30	-1	13,563	-0.01%
2021/06/09	8	29.96	9	31.24	29.95	-1	14,443	-0.01%
2021/06/08	35	30.92	3	30.55	30.50	32	15,627	0.20%
2021/06/07	6	29.28	4	30.06	31.45	2	16,500	0.01%
2021/06/04	3	28.48	0	0.00	28.60	3	16,790	0.02%
2021/06/03	1	29.40	0	0.00	29.35	1	16,808	0.01%
2021/06/02	3	29.73	1	29.35	29.70	2	16,821	0.01%
2021/05/31	2	29.00	10	29.37	29.05	-8	16,755	-0.05%
2021/05/28	10	30.30	1	30.60	29.75	9	16,762	0.05%
2021/05/27	6	28.39	32	28.31	28.40	-26	16,806	-0.15%
2021/05/26	13	28.85	12	29.07	28.40	1	16,963	0.01%
2021/05/25	2	28.70	1	28.55	28.50	1	17,061	0.01%
2021/05/24	2	27.00	0	0.00	28.55	2	17,164	0.01%
2021/05/21	0	0.00	1	27.10	27.30	-1	17,607	-0.01%
2021/05/20	10	26.30	0	0.00	25.90	10	18,013	0.06%
2021/05/19	2	26.75	2	26.98	27.60	0	18,108	0.00%
2021/05/18	2	25.93	3	26.23	26.55	-1	18,172	-0.01%
2021/05/17	6	23.69	3	24.75	24.40	3	18,327	0.02%
2021/05/14	3	26.10	3	26.22	25.55	0	18,338	0.00%
2021/05/13	8	25.28	3	25.75	26.05	5	18,517	0.03%
2021/05/12	6	26.64	6	27.08	25.85	0	18,543	0.00%
2021/05/11	5	28.82	11	28.32	28.40	-6	18,444	-0.03%
2021/05/10	1	31.05	1	30.95	30.55	0	18,393	0.00%
2021/05/07	0	0.00	3	32.25	32.40	-3	18,340	-0.02%
2021/05/06	2	31.35	0	0.00	31.80	2	18,274	0.01%
2021/05/05	1	30.55	1	30.50	29.95	0	18,215	0.00%
2021/05/04	3	29.87	1	30.20	29.85	2	18,212	0.01%
2021/05/03	36	32.05	2	32.35	31.55	34	18,145	0.19%
2021/04/29	1	33.85	0	0.00	33.70	1	18,101	0.01%
2021/04/28	42	34.12	132	34.62	34.90	-90	18,061	-0.50%	大賣/
2021/04/23	22	32.39	5	32.54	32.60	17	18,007	0.09%
2021/04/22	5	32.92	2	32.60	31.40	3	18,034	0.02%
2021/04/21	2	33.85	1	34.05	33.75	1	17,875	0.01%
2021/04/20	14	34.74	9	34.36	34.55	5	17,801	0.03%
2021/04/16	9	36.34	9	36.53	36.50	0	17,648	0.00%
2021/04/15	0	0.00	2	35.85	35.95	-2	18,360	-0.01%
2021/04/14	17	35.03	27	35.33	35.00	-10	18,236	-0.05%
2021/04/13	16	37.23	12	38.10	37.55	4	18,071	0.02%
2021/04/12	6	37.77	8.1	37.46	37.85	-2.1	17,918	-0.01%
2021/04/09	19	35.34	9	35.70	35.55	10	17,788	0.06%
2021/04/08	56	34.48	3	34.62	34.25	53	17,546	0.30%
2021/04/07	60	34.22	2	34.35	34.15	58	17,445	0.33%
2021/04/06	2	33.60	13	33.74	34.00	-11	17,242	-0.06%
2021/04/01	49	32.74	13	33.24	31.85	36	16,969	0.21%
2021/03/31	73	31.58	93	31.39	32.35	-20	16,570	-0.12%
2021/03/30	72	29.97	62	30.18	29.60	10	16,070	0.06%
2021/03/29	53	29.21	11	28.94	28.70	42	15,844	0.27%
2021/03/26	39	28.51	5	28.53	28.50	34	15,839	0.21%
2021/03/25	74	29.47	113	29.84	28.70	-39	15,675	-0.25%	大賣/
2021/03/24	55	28.54	33	28.73	28.30	22	15,005	0.15%
2021/03/23	30	27.47	41	27.71	27.95	-11	14,736	-0.07%
2021/03/22	12	28.09	45	27.69	27.40	-33	14,446	-0.23%
2021/03/19	20	27.53	1	27.55	27.45	19	14,303	0.13%
2021/03/18	3	27.85	37	27.21	27.50	-34	14,235	-0.24%
2021/03/17	18	27.55	16	27.63	27.05	2	14,060	0.01%
2021/03/16	56	27.67	33	27.44	27.55	23	13,801	0.17%
2021/03/15	41	26.28	34	26.54	27.70	7	12,662	0.06%
2021/03/12	67	24.97	143	24.93	25.20	-76	11,851	-0.64%	大賣/
2021/03/11	137	23.58	65	23.38	24.35	72	10,732	0.67%	大買/
2021/03/10	15	21.99	37	21.99	22.15	-22	9,881	-0.22%
2021/03/09	3	20.27	0	0.00	20.15	3	9,815	0.03%
2021/03/08	10	20.00	7	20.14	20.10	3	9,993	0.03%
2021/03/05	2	20.10	1	20.10	20.00	1	10,311	0.01%
2021/03/04	1	20.30	12	20.62	20.10	-11	10,780	-0.10%
2021/03/03	17	20.76	6	20.65	20.70	11	11,550	0.10%
2021/03/02	7	20.82	5	20.80	21.00	2	11,900	0.02%
2021/02/26	16	20.16	6	19.93	21.20	10	11,992	0.08%
2021/02/25	4	20.88	2	21.05	20.60	2	12,073	0.02%
2021/02/24	9	21.57	3	22.40	21.50	6	12,381	0.05%
2021/02/23	17	22.37	66	23.03	22.20	-49	12,424	-0.39%
2021/02/22	68	22.25	12	21.77	22.40	56	12,486	0.45%
2021/02/19	5	20.05	1	20.35	20.40	4	13,313	0.03%
2021/02/17	0	0.00	10	20.30	19.75	-10	14,011	-0.07%
2021/02/05	0	0.00	20	19.55	18.90	-20	13,864	-0.14%
2021/02/04	20	19.35	7	19.13	19.35	13	13,918	0.09%
2021/02/03	20	18.60	0	0.00	18.25	20	13,710	0.15%
2021/02/02	0	0.00	1	17.70	17.65	-1	13,646	-0.01%
2021/02/01	1	16.60	7	17.09	17.50	-6	13,662	-0.04%
2021/01/29	3	17.47	0	0.00	17.05	3	13,825	0.02%
2021/01/27	1	17.70	0	0.00	17.75	1	14,091	0.01%
2021/01/26	0	0.00	1	18.15	17.60	-1	14,321	-0.01%
2021/01/20	1	17.25	10	18.00	17.20	-9	14,370	-0.06%
2021/01/19	18	18.82	8	18.80	18.20	10	14,335	0.07%
2021/01/18	0	0.00	1	17.20	17.70	-1	14,304	-0.01%
2021/01/15	12	18.37	11	18.65	18.35	1	14,286	0.01%
2021/01/14	1	18.80	0	0.00	18.80	1	14,191	0.01%
2021/01/13	10	19.13	0	0.00	18.90	10	14,323	0.07%
2021/01/12	1	18.90	30	19.57	18.95	-29	14,686	-0.20%
2021/01/11	0	0.00	10	19.80	19.95	-10	14,627	-0.07%
2021/01/08	95	21.01	86	20.74	19.75	9	14,775	0.06%
2021/01/06	0	0.00	2	20.33	19.45	-2	14,759	-0.01%
2021/01/05	2	19.80	5	19.75	19.65	-3	14,601	-0.02%
2021/01/04	1	20.15	6	19.98	20.10	-5	14,571	-0.03%
2020/12/31	36	19.12	63	19.09	19.40	-27	14,458	-0.19%
2020/12/29	2	19.18	0	0.00	19.10	2	14,869	0.01%
2020/12/28	5	19.60	5	19.60	19.60	0	14,801	0.00%
2020/12/25	0	0.00	5	19.70	19.90	-5	14,744	-0.03%
2020/12/23	0	0.00	2	19.30	19.15	-2	14,612	-0.01%
2020/12/22	19	20.36	12	20.31	19.30	7	14,605	0.05%
2020/12/21	5	20.03	5	20.40	20.00	0	14,484	0.00%
2020/12/18	37	20.34	13	20.13	20.35	24	14,395	0.17%
2020/12/17	0	0.00	10	18.70	19.45	-10	14,072	-0.07%
2020/12/16	10	19.25	0	0.00	18.90	10	14,550	0.07%
2020/12/15	2	18.60	0	0.00	18.85	2	14,743	0.01%
2020/12/14	10	19.42	0	0.00	19.65	10	14,729	0.07%
2020/12/11	6	18.32	6	18.50	18.30	0	14,747	0.00%
2020/12/10	1	18.65	5	18.70	18.70	-4	14,779	-0.03%
2020/12/09	14	19.32	6	19.88	19.20	8	14,863	0.05%
2020/12/08	3	19.65	23	19.70	19.65	-20	14,653	-0.14%
2020/12/07	10	19.28	10	19.35	19.55	0	14,558	0.00%
2020/12/04	13	20.37	7	20.21	19.90	6	14,340	0.04%
2020/12/03	49	21.03	40	21.09	20.75	9	14,097	0.06%
2020/12/02	0	0.00	6	19.90	20.10	-6	13,914	-0.04%
2020/12/01	11	20.03	7	20.12	20.00	4	13,852	0.03%
2020/11/30	54	19.76	71.1	19.81	19.75	-17.1	13,518	-0.13%
2020/11/27	69	18.84	39	18.69	18.90	30	13,076	0.23%
2020/11/26	202	17.82	212	18.40	18.55	-10	12,389	-0.08%	大買/大賣/
2020/11/25	7	17.01	16	17.32	16.90	-9	12,112	-0.07%
2020/11/24	0	0.00	18	16.77	17.00	-18	11,888	-0.15%
2020/11/23	29	17.16	12	17.49	17.25	17	11,640	0.15%
2020/11/20	0	0.00	2	16.50	16.20	-2	11,157	-0.02%
2020/11/19	42	16.95	23	16.71	16.75	19	10,942	0.17%
2020/11/18	182	15.93	176	16.01	16.70	6	10,397	0.06%	大買/大賣/
2020/11/17	4	15.48	17.3	15.69	15.65	-13.3	9,132	-0.15%
2020/11/16	0	0.00	3	14.10	14.30	-3	8,379	-0.04%
2020/11/13	0	0.00	3	13.65	13.75	-3	8,241	-0.04%
2020/11/12	10	13.56	11	13.65	13.55	-1	8,185	-0.01%
2020/11/09	1	13.25	0	0.00	13.25	1	7,930	0.01%
2020/11/06	5	13.41	0	0.00	13.15	5	7,886	0.06%
2020/11/05	1	13.95	1	13.95	13.95	0	7,722	0.00%
2020/11/03	12	13.90	13	13.73	13.75	-1	7,450	-0.01%
2020/10/22	15	13.57	20	13.53	13.60	-5	6,840	-0.07%
2020/10/21	2	14.08	2	14.23	13.85	0	6,769	0.00%
2020/10/20	24	14.18	35	13.86	13.70	-11	6,592	-0.17%
2020/10/19	3	13.38	7	13.48	13.30	-4	6,156	-0.06%
2020/10/16	0	0.00	3	13.70	13.25	-3	6,093	-0.05%
2020/10/15	33	13.55	16	13.41	14.05	17	5,942	0.29%
2020/10/14	21	12.66	17	12.74	12.85	4	5,396	0.07%
2020/10/13	2	12.13	5	12.01	11.80	-3	4,981	-0.06%
2020/10/08	2	12.53	7	12.45	12.40	-5	4,891	-0.10%
2020/10/07	1	12.10	1	12.25	12.10	0	4,769	0.00%
2020/10/06	0	0.00	4	12.50	12.50	-4	4,555	-0.09%
2020/09/30	0	0.00	5	11.10	11.10	-5	4,373	-0.11%
2020/09/29	2	11.15	0	0.00	11.05	2	4,406	0.05%
2020/09/28	2	11.20	4	11.24	11.25	-2	4,388	-0.05%
2020/09/25	4	10.89	0	0.00	10.85	4	4,367	0.09%
2020/09/24	20	11.48	21	11.49	11.30	-1	4,288	-0.02%
2020/09/23	1	11.80	1	12.05	11.80	0	4,209	0.00%
2020/09/22	2	11.80	2	11.98	11.75	0	4,121	0.00%
2020/09/21	40	12.86	36	12.73	12.15	4	3,978	0.10%
2020/09/18	28	12.69	34	12.48	12.90	-6	3,344	-0.18%
2020/09/17	36	11.71	26	11.66	11.75	10	3,054	0.33%
2020/09/16	0	0.00	6	11.95	11.95	-6	2,916	-0.21%
2020/09/15	2	10.93	0	0.00	10.90	2	2,691	0.07%
2020/09/14	18	12.11	12	12.13	11.60	6	2,568	0.23%
2020/09/11	0	0.00	3	11.35	11.45	-3	2,318	-0.13%
2020/09/09	1	11.55	1	11.85	12.00	0	2,231	0.00%
2020/09/08	3	11.48	1	11.80	11.70	2	2,188	0.09%
2020/09/07	10	12.27	2	12.10	12.05	8	2,093	0.38%
2020/09/04	0	0.00	1	10.40	11.35	-1	1,836	-0.05%
2020/09/02	1	10.40	1	10.55	10.35	0	1,625	0.00%
2020/08/19	10	9.15	10	9.20	9.12	0	1,194	0.00%
2020/07/24	0	0.00	1	8.68	8.70	-1	985	-0.10%
2020/07/22	1	9.00	1	8.95	8.96	0	971	0.00%
2020/07/21	19	8.92	19	9.11	8.86	0	953	0.00%
2020/07/17	0	0.00	1	8.98	8.88	-1	808	-0.12%
2020/07/14	0	0.00	5	9.75	9.33	-5	751	-0.67%
2020/07/13	2	9.78	0	0.00	9.80	2	702	0.28%
2020/07/10	0	0.00	1	8.90	8.98	-1	667	-0.15%
2020/07/09	8	9.15	3	9.15	9.22	5	634	0.79%
2020/07/08	0	0.00	2	8.29	8.60	-2	526	-0.38%
2020/07/07	0	0.00	8	7.72	7.82	-8	480	-1.66%
2020/06/24	0	0.00	2	7.30	7.26	-2	458	-0.44%
2020/06/23	0	0.00	2	7.30	7.28	-2	468	-0.43%
2020/06/09	0	0.00	3	7.55	7.51	-3	510	-0.59%
2020/06/05	3	7.45	2	7.56	7.55	1	502	0.20%
2020/06/02	0	0.00	2	7.33	7.33	-2	494	-0.40%
2020/05/29	0	0.00	5	7.27	7.30	-5	497	-1.01%
2020/05/14	6	7.53	0	0.00	7.40	6	500	1.20%
2020/04/29	0	0.00	43	7.35	7.36	-43	506	-8.49%
2020/04/24	5	7.06	0	0.00	7.13	5	515	0.97%
2020/04/16	5	6.76	0	0.00	6.77	5	503	0.99%
2020/04/08	0	0.00	2	6.38	6.42	-2	519	-0.38%
2020/04/07	0	0.00	4	6.10	6.36	-4	524	-0.76%
2020/04/06	10	6.00	1	5.94	5.84	9	536	1.68%
2020/03/31	0	0.00	6	5.70	5.79	-6	656	-0.91%
2020/03/24	0	0.00	2	5.45	5.50	-2	869	-0.23%
2020/03/19	0	0.00	4	4.97	4.97	-4	887	-0.45%
2020/03/05	5	7.67	0	0.00	7.68	5	810	0.62%
2020/02/26	4	7.89	0	0.00	7.88	4	796	0.50%
2020/02/14	0	0.00	3	8.19	8.22	-3	787	-0.38%
2020/02/06	4	8.10	0	0.00	8.12	4	764	0.52%
2020/02/03	14	7.89	0	0.00	8.04	14	764	1.83%
2020/01/17	0	0.00	4	8.75	8.75	-4	729	-0.55%
2020/01/09	2	8.68	2	8.67	8.67	0	765	0.00%
2020/01/08	5	8.68	3	8.68	8.68	2	759	0.26%
2020/01/07	2	8.77	0	0.00	8.80	2	758	0.26%
2019/12/27	3	9.42	12	9.49	9.29	-9	699	-1.29%
2019/12/26	10	9.36	0	0.00	9.53	10	624	1.60%
2019/12/24	10	8.71	16	8.75	9.22	-6	513	-1.17%
2019/12/23	1	8.66	10	8.70	8.70	-9	393	-2.29%
2019/12/17	5	8.41	0	0.00	8.44	5	356	1.40%
2019/12/09	1	8.16	0	0.00	8.17	1	317	0.31%
2019/11/27	2	8.05	0	0.00	8.10	2	325	0.61%
2019/11/25	4	8.00	20	8.01	8.07	-16	327	-4.89%
2019/11/14	0	0.00	2	8.02	8.04	-2	338	-0.59%
2019/11/07	0	0.00	2	8.10	8.10	-2	336	-0.59%
2019/10/29	0	0.00	10	8.34	8.31	-10	328	-3.04%
2019/10/23	22	8.53	7	8.60	8.30	15	321	4.66%
2019/09/26	1	8.34	0	0.00	8.40	1	316	0.32%
2019/08/19	0	0.00	1	8.14	8.15	-1	236	-0.42%
2019/08/08	1	8.00	0	0.00	8.05	1	233	0.43%
2019/07/31	0	0.00	2	8.33	8.39	-2	239	-0.83%
2019/07/16	10	8.25	0	0.00	8.27	10	210	4.75%
2019/06/18	1	8.10	0	0.00	8.10	1	343	0.29%
2019/05/17	1	8.35	0	0.00	8.08	1	514	0.19%
2019/05/07	1	8.96	0	0.00	8.96	1	529	0.19%
2019/04/17	1	9.43	0	0.00	9.43	1	509	0.20%
2019/04/16	1	9.62	0	0.00	9.50	1	502	0.20%
2019/04/08	10	9.58	10	9.62	9.32	0	494	0.00%
2019/03/18	4	9.65	4	9.59	9.45	0	475	0.00%
2019/03/14	0	0.00	1	9.46	9.41	-1	434	-0.23%
2019/02/25	0	0.00	15	9.62	9.66	-15	705	-2.13%
2019/02/19	0	0.00	1	9.41	9.42	-1	685	-0.15%
2019/02/14	5	9.36	0	0.00	9.37	5	669	0.75%
2018/12/05	0	0.00	7	10.30	10.30	-7	869	-0.81%
2018/12/03	17	10.56	4	10.50	10.50	13	811	1.60%
2018/11/30	3	9.82	0	0.00	9.86	3	670	0.45%
2018/11/29	1	9.50	0	0.00	9.45	1	644	0.16%
2018/11/19	0	0.00	2	9.12	9.11	-2	908	-0.22%
2018/11/01	3	9.02	3	9.07	9.12	0	1,100	0.00%
2018/10/16	5	9.26	5	9.23	9.10	0	1,564	0.00%
2018/10/11	0	0.00	1	8.80	8.78	-1	1,689	-0.06%
2018/10/09	1	9.76	0	0.00	9.75	1	1,722	0.06%
2018/10/04	0	0.00	2	10.75	10.75	-2	2,020	-0.10%
2018/10/03	0	0.00	5	10.95	10.80	-5	2,107	-0.24%
2018/10/02	2	10.75	0	0.00	10.85	2	2,162	0.09%
2018/09/20	1	10.85	13	10.90	10.80	-12	4,785	-0.25%
2018/09/12	0	0.00	1	10.95	10.65	-1	6,828	-0.01%
2018/09/10	1	10.70	0	0.00	10.75	1	6,955	0.01%
2018/08/31	0	0.00	4	12.55	12.50	-4	7,154	-0.06%
2018/08/30	0	0.00	2	12.48	12.50	-2	7,214	-0.03%
2018/08/29	6	12.54	8	12.65	12.50	-2	7,424	-0.03%
2018/08/24	0	0.00	27	11.25	11.30	-27	7,814	-0.35%
2018/08/22	1	11.45	0	0.00	11.40	1	8,255	0.01%
2018/08/21	3	11.52	0	0.00	11.55	3	8,247	0.04%
2018/08/20	2	11.45	0	0.00	11.50	2	8,245	0.02%
2018/08/17	2	11.60	0	0.00	11.45	2	8,241	0.02%
2018/08/16	0	0.00	2	11.35	11.65	-2	8,261	-0.02%
2018/08/15	2	11.35	0	0.00	11.25	2	8,223	0.02%
2018/08/14	2	11.25	0	0.00	11.40	2	8,214	0.02%
2018/08/13	3	10.83	0	0.00	11.10	3	8,189	0.04%
2018/08/10	0	0.00	6	12.10	11.85	-6	8,134	-0.07%
2018/08/09	1	12.05	0	0.00	12.05	1	8,126	0.01%
2018/08/03	2	12.45	0	0.00	12.50	2	8,051	0.02%
2018/08/01	0	0.00	1	12.85	12.70	-1	8,006	-0.01%
2018/07/27	0	0.00	4	13.15	13.20	-4	7,931	-0.05%
2018/07/25	2	12.95	0	0.00	12.90	2	7,778	0.03%
2018/07/23	2	12.35	0	0.00	12.40	2	7,627	0.03%
2018/07/20	4	12.65	0	0.00	12.50	4	7,605	0.05%
2018/07/19	3	12.90	0	0.00	12.80	3	7,569	0.04%
2018/07/18	0	0.00	10	13.15	12.85	-10	7,534	-0.13%
2018/07/17	2	13.50	0	0.00	13.45	2	7,463	0.03%
2018/07/13	2	14.73	4	14.70	14.55	-2	7,341	-0.03%
2018/07/12	1	14.20	6	14.09	14.25	-5	7,152	-0.07%
2018/07/11	23	14.21	5	13.95	13.80	18	7,075	0.25%
2018/07/10	2	14.00	19	13.87	14.00	-17	6,986	-0.24%
2018/07/09	2	14.90	3	14.45	14.35	-1	6,920	-0.01%
2018/07/06	22	14.23	17	13.83	14.50	5	6,700	0.07%
2018/07/05	14	15.29	11	15.42	14.25	3	6,448	0.05%
2018/07/04	64	15.85	15	15.58	15.80	49	6,188	0.79%
2018/07/03	13	14.97	69	15.43	15.60	-56	5,462	-1.03%
2018/07/02	14	13.60	20	14.20	14.20	-6	4,598	-0.13%
2018/06/29	13	13.93	10	13.90	13.85	3	4,495	0.07%
2018/06/28	16	15.11	39	15.23	14.10	-23	4,267	-0.54%
2018/06/27	4	14.48	33	14.49	14.90	-29	3,766	-0.77%
2018/06/26	8	14.03	31	13.72	14.70	-23	3,250	-0.71%
2018/06/25	30	13.26	18	13.49	13.50	12	2,728	0.44%
2018/06/22	10	12.45	6	12.45	12.30	4	2,403	0.17%
2018/06/20	2	11.95	0	0.00	11.95	2	2,185	0.09%
2018/06/15	5	12.01	0	0.00	12.10	5	2,053	0.24%
2018/06/14	5	12.13	4	12.70	12.00	1	2,037	0.05%
2018/06/12	2	12.10	5	12.20	12.05	-3	1,956	-0.15%
2018/06/11	3	12.33	0	0.00	12.40	3	1,928	0.16%
2018/06/08	2	12.30	17	12.30	12.30	-15	1,870	-0.80%
2018/06/07	20	12.70	0	0.00	12.75	20	1,821	1.10%
2018/06/06	16	13.30	1	13.25	13.30	15	1,737	0.86%
2018/06/05	12	12.77	6	12.87	12.70	6	1,502	0.40%
2018/06/04	3	12.77	49	12.78	12.80	-46	1,380	-3.33%
2018/06/01	61	13.58	35	13.44	13.40	26	1,285	2.02%
2018/05/31	7	11.91	8	12.40	12.55	-1	949	-0.11%
2018/05/30	6	11.28	10	11.32	11.45	-4	692	-0.58%
2018/05/18	0	0.00	10	9.76	9.75	-10	470	-2.12%
2018/05/15	0	0.00	10	10.00	10.05	-10	493	-2.03%
2018/04/17	2	9.91	0	0.00	9.87	2	987	0.20%
2018/03/13	0	0.00	30	10.85	10.85	-30	1,344	-2.23%
2018/02/26	1	10.70	0	0.00	10.80	1	1,764	0.06%
2018/02/23	0	0.00	11	10.70	10.70	-11	1,802	-0.61%
2018/02/05	0	0.00	1	11.15	11.15	-1	1,891	-0.05%
2018/02/01	1	11.35	0	0.00	11.45	1	1,930	0.05%
2018/01/31	1	11.40	0	0.00	11.35	1	1,962	0.05%
2018/01/29	3	11.90	0	0.00	11.90	3	2,020	0.15%
2018/01/26	6	12.18	3	12.15	12.05	3	2,017	0.15%
2018/01/25	10	12.00	0	0.00	12.00	10	2,013	0.50%
2018/01/24	4	12.05	0	0.00	12.00	4	2,011	0.20%
2018/01/23	21	12.19	0	0.00	12.30	21	1,986	1.06%
2018/01/22	0	0.00	11	12.00	12.00	-11	1,925	-0.57%
2018/01/16	0	0.00	1	11.90	11.70	-1	1,943	-0.05%
2018/01/10	1	11.20	0	0.00	11.10	1	1,951	0.05%
2018/01/09	1	11.20	0	0.00	11.20	1	1,955	0.05%
2018/01/08	1	11.45	6	11.35	11.35	-5	1,966	-0.25%
2018/01/05	9	11.96	8	12.08	11.65	1	1,945	0.05%
2018/01/04	12	11.41	0	0.00	11.35	12	1,839	0.65%
2018/01/03	10	11.30	1	11.30	11.40	9	1,821	0.49%