一詮 (2486)-凱基-基隆券商分點個股進出

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
110.5
漲跌
▼4.5
漲幅
-3.91%
成交量
18,376張
產業
上市光電類股
501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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/11/22	8	113.69	2	114.00	110.50	6	19,127	0.03%
2024/11/21	1	114.00	2	114.50	115.00	-1	18,988	-0.01%
2024/11/20	3	114.83	2	114.00	114.00	1	19,045	0.01%
2024/11/19	5	114.20	7	113.50	115.50	-2	19,121	-0.01%
2024/11/18	2	109.25	0	0.00	108.50	2	19,115	0.01%
2024/11/15	4	114.25	2	112.50	112.00	2	19,178	0.01%
2024/11/14	2	117.50	3	117.33	115.00	-1	19,215	-0.01%
2024/11/13	5	116.50	1	117.00	115.50	4	19,171	0.02%
2024/11/12	2	117.00	2	117.75	119.50	0	19,156	0.00%
2024/11/11	8	120.63	10.2	119.70	119.00	-2.2	19,242	-0.01%
2024/11/08	5	127.31	7	126.86	126.50	-2	19,120	-0.01%
2024/11/07	9	127.89	8	127.63	126.00	1	19,170	0.01%
2024/11/06	5	126.20	2	127.00	126.00	3	19,244	0.02%
2024/11/05	8	128.00	3	127.83	127.50	5	19,198	0.03%
2024/11/04	6	128.08	5	128.50	127.00	1	19,340	0.01%
2024/11/01	3	127.17	11	128.59	130.00	-8	19,211	-0.04%
2024/10/30	13	128.35	1	128.50	125.50	12	19,112	0.06%
2024/10/29	2	125.75	1	127.00	127.00	1	19,282	0.01%
2024/10/28	4	129.38	4	128.25	126.50	0	19,446	0.00%
2024/10/25	18	125.42	18.1	127.76	128.00	-0.1	19,420	0.00%
2024/10/24	21	127.33	4	126.50	123.00	17	19,206	0.09%
2024/10/23	12.2	131.40	36	129.75	132.50	-23.9	18,994	-0.13%
2024/10/22	1	120.00	98	120.29	126.00	-97	18,599	-0.52%
2024/10/21	6	123.08	3.3	123.68	120.50	2.7	18,367	0.01%
2024/10/18	107	122.55	4	123.00	123.00	103	18,184	0.57%	大買/鉅額交易
2024/10/17	23	124.59	2	123.50	123.00	21	17,996	0.12%
2024/10/16	11	125.14	46	125.21	124.00	-35	17,712	-0.20%
2024/10/15	45	123.47	8	123.19	121.50	37	16,988	0.22%
2024/10/14	36	118.68	35	120.50	121.00	1	16,399	0.01%
2024/10/11	12.2	118.81	30	120.02	119.00	-17.8	15,939	-0.11%
2024/10/09	46	113.99	18	114.44	114.00	28	15,217	0.18%
2024/10/08	22	112.43	2	112.75	112.50	20	14,500	0.14%
2024/10/07	9	110.00	7	111.57	111.00	2	14,141	0.01%
2024/10/04	4	101.13	7	103.71	104.00	-3	13,783	-0.02%
2024/10/01	5	101.20	21.1	101.47	101.00	-16.1	14,314	-0.11%
2024/09/30	5	102.50	3	102.50	100.00	2	14,531	0.01%
2024/09/27	28	101.43	6.1	102.36	100.00	21.9	14,401	0.15%
2024/09/26	2	102.00	9	101.89	100.50	-7	13,969	-0.05%
2024/09/25	3	95.07	3	95.40	94.90	0	13,553	0.00%
2024/09/24	3	95.23	3	96.13	94.60	0	13,547	0.00%
2024/09/23	7.1	95.09	2	94.35	94.20	5.1	13,544	0.04%
2024/09/20	1	95.00	1	97.00	94.30	0	13,633	0.00%
2024/09/19	4.1	95.14	4.1	95.76	95.80	-0.1	13,430	0.00%
2024/09/18	20	96.20	0	0.00	93.60	20	13,266	0.15%
2024/09/13	1.1	89.53	0	0.00	90.60	1.1	13,031	0.01%
2024/09/12	3	91.23	11	91.57	90.50	-8	13,269	-0.06%
2024/09/11	21	84.71	3	85.53	85.60	18	13,585	0.13%
2024/09/10	1	89.00	11	85.27	85.20	-10	14,039	-0.07%
2024/09/09	1	86.90	2	84.35	87.20	-1	14,697	-0.01%
2024/09/06	19	89.31	14	90.04	87.90	5	15,425	0.03%
2024/09/05	11	90.07	8	90.30	88.00	3	15,953	0.02%
2024/09/04	13	94.72	1	95.50	91.60	12	16,317	0.07%
2024/09/03	8	100.50	9	99.74	98.00	-1	17,180	-0.01%
2024/09/02	23	103.10	12	102.34	103.00	11	17,271	0.06%
2024/08/28	6	97.60	6	98.50	97.10	0	18,704	0.00%
2024/08/27	6	99.08	2.1	98.83	98.50	3.9	18,991	0.02%
2024/08/26	3.1	96.75	2	99.35	95.30	1.1	19,207	0.01%
2024/08/23	5	97.04	4	96.53	97.60	1	19,392	0.01%
2024/08/22	0	0.00	0	99.20	98.00	0	20,078	0.00%
2024/08/21	4	99.95	1	100.00	99.30	3	20,854	0.01%
2024/08/20	3	104.00	3	105.33	102.50	0	22,429	0.00%
2024/08/19	2	104.00	1	105.48	103.50	1	22,970	0.00%
2024/08/16	6	104.67	7	104.71	104.00	-1	23,306	0.00%
2024/08/15	2	103.00	1	103.00	102.50	1	23,743	0.00%
2024/08/14	0	0.00	1	102.50	101.00	-1	23,899	0.00%
2024/08/13	8	104.63	4	104.50	103.50	4	24,100	0.02%
2024/08/12	4	102.23	4	104.25	104.00	0	24,010	0.00%
2024/08/09	4	100.00	8	99.48	96.70	-4	24,216	-0.02%
2024/08/08	6	99.92	8	99.19	98.90	-2	24,109	-0.01%
2024/08/06	7	92.07	15	93.65	89.90	-8	24,688	-0.03%
2024/08/05	1	95.90	0	0.00	95.90	1	25,154	0.00%
2024/08/02	8	107.69	2	106.75	106.50	6	26,139	0.02%
2024/08/01	10	111.25	9	109.67	111.00	1	28,204	0.00%
2024/07/31	28	113.57	24	114.44	110.50	4	28,857	0.01%
2024/07/30	4	110.15	3	115.17	115.00	1	28,950	0.00%
2024/07/29	2	114.00	0	108.50	108.50	2	28,729	0.01%
2024/07/26	102	120.50	100	120.50	120.50	2	28,891	0.01%	大買/
2024/07/22	0	118.50	0	0.00	121.00	0	29,975	0.00%
2024/07/15	0	143.00	0	0.00	144.00	0	31,205	0.00%
2024/07/12	6	138.00	0	0.00	138.50	6	31,438	0.02%
2024/07/09	0	0.00	1.1	137.92	137.00	-1.1	32,395	0.00%
2024/07/08	26	142.71	25.1	141.40	141.00	1	32,766	0.00%
2024/07/05	47.1	143.40	43	145.74	143.50	4.1	32,664	0.01%
2024/07/04	7.7	133.94	9	136.94	138.00	-1.3	32,491	0.00%
2024/07/03	15	137.03	18	136.72	136.50	-3	33,248	-0.01%
2024/07/02	2	131.00	0	0.00	130.50	2	34,288	0.01%
2024/07/01	5.1	135.09	5	134.70	133.00	0.1	36,351	0.00%
2024/06/28	13	135.77	16.1	137.72	135.00	-3.1	37,515	-0.01%
2024/06/27	26	133.79	22	135.75	138.00	4	38,086	0.01%
2024/06/26	1	125.00	11.4	127.82	132.00	-10.4	38,236	-0.03%
2024/06/25	10	118.50	10	119.50	120.00	0	38,254	0.00%
2024/06/24	16.2	117.83	18	117.94	117.50	-1.9	38,500	0.00%
2024/06/21	10	121.00	35	120.64	120.50	-25	39,146	-0.06%
2024/06/20	26	118.00	1.2	118.50	119.00	24.8	39,856	0.06%
2024/06/19	5	117.60	8	118.88	118.50	-3	40,555	-0.01%
2024/06/18	6.3	122.00	4	118.88	119.50	2.3	41,265	0.01%
2024/06/17	8	127.74	12.2	125.57	125.00	-4.2	41,149	-0.01%
2024/06/14	10.1	121.10	11	121.68	122.00	-1	41,334	0.00%
2024/06/13	8.2	116.42	9.3	116.69	123.00	-1.1	42,027	0.00%
2024/06/12	10.2	113.23	12	114.00	112.00	-1.8	41,724	0.00%
2024/06/11	3	106.50	11.1	110.24	113.50	-8.1	41,337	-0.02%
2024/06/07	10	108.15	23.6	108.34	108.50	-13.6	41,165	-0.03%
2024/06/06	6.2	105.51	34	105.22	103.50	-27.8	40,472	-0.07%
2024/06/05	23.4	105.46	18	104.75	103.00	5.4	40,082	0.01%
2024/06/04	34	107.16	45	106.80	104.00	-11	39,679	-0.03%
2024/06/03	18	103.29	10.1	103.28	105.00	7.9	39,413	0.02%
2024/05/31	12.3	95.69	9	96.27	95.50	3.3	39,702	0.01%
2024/05/30	10.1	100.05	12	98.63	97.10	-1.9	39,388	0.00%
2024/05/29	4.3	100.39	3.2	101.34	98.00	1.1	39,201	0.00%
2024/05/28	48.3	103.05	10	101.55	99.00	38.3	39,213	0.10%
2024/05/27	4.3	97.37	58	98.42	100.00	-53.7	38,425	-0.14%
2024/05/24	48.1	92.32	18	92.63	91.00	30.1	37,718	0.08%
2024/05/23	5	87.08	17	89.73	91.50	-12	36,165	-0.03%
2024/05/22	6	84.50	5	85.12	83.20	1	35,582	0.00%
2024/05/21	10	85.41	10.5	85.34	86.00	-0.5	35,202	0.00%
2024/05/20	3	82.76	5	82.64	82.80	-2	34,643	-0.01%
2024/05/17	14	81.06	12	81.06	81.20	2	34,451	0.01%
2024/05/16	12.3	79.07	15	79.23	78.50	-2.7	34,221	-0.01%
2024/05/15	19	81.65	17.5	80.44	79.00	1.5	34,403	0.00%
2024/05/14	8	81.51	9	81.67	82.50	-1	34,001	0.00%
2024/05/13	6	81.23	2.7	81.14	80.80	3.3	33,931	0.01%
2024/05/10	42.1	83.83	47	82.82	84.00	-4.9	33,593	-0.01%
2024/05/09	6.3	84.96	6	85.53	84.90	0.3	33,311	0.00%
2024/05/08	39	83.62	39	83.69	84.20	0	32,507	0.00%
2024/05/07	324.2	85.15	332	86.76	82.40	-7.8	31,547	-0.02%	大買/大賣/
2024/05/06	94	80.58	97.1	81.24	82.00	-3.1	29,402	-0.01%
2024/05/03	7	71.51	6.2	72.03	74.60	0.8	28,543	0.00%
2024/05/02	18	73.03	14	73.31	71.50	4	28,272	0.01%
2024/04/30	10	73.78	19	74.32	73.50	-9	28,300	-0.03%
2024/04/29	17	74.26	16	75.80	72.70	1	28,028	0.00%
2024/04/26	8	73.14	22.4	74.24	72.60	-14.4	27,486	-0.05%
2024/04/25	8	71.44	2	70.55	72.30	6	26,960	0.02%
2024/04/24	12	69.38	5	69.46	69.40	7	27,043	0.03%
2024/04/23	2	65.05	0	0.00	66.00	2	27,604	0.01%
2024/04/22	0	0.00	2	66.10	65.10	-2	28,620	-0.01%
2024/04/19	0	0.00	8	68.58	67.80	-8	29,419	-0.03%
2024/04/18	0	0.00	13	69.81	69.40	-13	30,545	-0.04%
2024/04/17	18	70.79	14	70.59	70.10	4	30,763	0.01%
2024/04/16	8	68.86	12.2	69.65	69.90	-4.2	30,502	-0.01%
2024/04/15	4	71.95	2.6	71.93	71.80	1.4	30,271	0.00%
2024/04/12	18	72.82	10	73.22	73.60	8	30,325	0.03%
2024/04/11	3	70.77	6	71.25	71.40	-3	30,219	-0.01%
2024/04/10	10	71.18	14.2	71.35	70.60	-4.2	30,546	-0.01%
2024/04/09	19	74.36	34.1	74.74	74.00	-15.1	30,654	-0.05%
2024/04/08	50.1	70.41	12.2	72.53	75.00	37.9	30,807	0.12%
2024/04/03	73.1	72.64	60.2	72.43	70.90	12.9	30,316	0.04%
2024/04/02	14	69.55	20	70.63	72.60	-6	28,227	-0.02%
2024/04/01	26	65.43	28.1	64.90	66.00	-2.1	27,024	-0.01%
2024/03/29	7	59.96	4.2	60.58	60.00	2.8	26,376	0.01%
2024/03/28	5	59.02	3.3	59.29	58.60	1.7	26,121	0.01%
2024/03/27	13	59.92	1	59.00	59.00	12	25,960	0.05%
2024/03/26	14	62.23	11	63.65	60.10	3	25,720	0.01%
2024/03/25	10.2	62.93	18	63.97	64.20	-7.8	25,064	-0.03%
2024/03/22	15	59.67	16	59.68	59.30	-1	24,351	0.00%
2024/03/21	34	58.85	14	58.87	59.40	20	23,600	0.08%
2024/03/20	9	55.51	7	54.31	55.60	2	22,593	0.01%
2024/03/19	34.7	55.12	15	55.25	54.70	19.7	22,288	0.09%
2024/03/18	84.2	56.58	87	57.28	54.50	-2.9	21,639	-0.01%
2024/03/15	33	55.17	30	54.67	54.40	3	20,156	0.01%
2024/03/14	4	53.30	131	55.33	54.80	-127	19,623	-0.65%	大賣/鉅額交易
2024/03/13	8.2	54.16	8	53.81	53.90	0.2	19,181	0.00%
2024/03/12	127.3	53.32	17	53.69	53.30	110.3	18,669	0.59%	大買/鉅額交易
2024/03/11	3	50.93	3	51.33	51.40	0	18,225	0.00%
2024/03/08	4	51.02	13	49.72	49.50	-9	18,052	-0.05%
2024/03/07	33.1	52.84	13	52.61	50.10	20.1	17,829	0.11%
2024/03/06	13	52.75	16	52.00	54.10	-3	17,048	-0.02%
2024/03/05	13	49.88	6	49.70	49.70	7	16,280	0.04%
2024/03/04	7	51.33	2	51.05	50.90	5	16,170	0.03%
2024/03/01	10	51.10	7	51.01	51.10	3	16,019	0.02%
2024/02/27	4.3	48.90	0	0.00	48.85	4.3	15,780	0.03%
2024/02/26	2.1	49.91	4	50.48	50.50	-1.9	15,679	-0.01%
2024/02/23	0	0.00	1	49.50	48.30	-1	15,553	-0.01%
2024/02/22	1	49.70	3	49.57	49.70	-2	15,487	-0.01%
2024/02/21	1	50.30	4	50.50	50.30	-3	15,443	-0.02%
2024/02/20	2	49.80	2	49.85	49.70	0	15,406	0.00%
2024/02/19	0.7	50.80	0	0.00	50.50	0.7	15,409	0.00%
2024/02/16	8.3	51.23	7	51.47	51.20	1.3	15,423	0.01%
2024/02/15	0	0.00	15	49.80	49.95	-15	15,119	-0.10%
2024/02/05	7	48.44	5	48.98	48.75	2	15,124	0.01%
2024/02/02	1	48.35	0	0.00	48.35	1	15,193	0.01%
2024/02/01	1	49.30	1.1	51.16	49.30	-0.1	15,288	0.00%
2024/01/30	0	0.00	7	49.83	49.25	-7	15,430	-0.05%
2024/01/29	0	0.00	1	48.55	49.00	-1	15,637	-0.01%
2024/01/26	12	48.53	6	49.21	48.25	6	15,818	0.04%
2024/01/25	7	49.31	1	49.05	49.00	6	15,719	0.04%
2024/01/24	5	50.84	13	50.64	50.20	-8	15,604	-0.05%
2024/01/23	18.2	49.25	7	49.84	49.00	11.2	15,405	0.07%
2024/01/22	4	50.25	5	50.25	49.90	-1	15,225	-0.01%
2024/01/19	20	50.09	20	50.21	49.90	0	15,122	0.00%
2024/01/18	14	51.25	22	51.15	51.60	-8	14,838	-0.05%
2024/01/17	28	51.58	20	51.73	51.00	8	14,582	0.05%
2024/01/16	25.1	51.18	12	50.68	50.40	13.1	13,819	0.09%
2024/01/15	23	54.47	19	54.78	55.90	4	12,722	0.03%
2024/01/12	16	51.53	14	51.91	50.90	2	11,799	0.02%
2024/01/11	3	48.28	13.6	49.05	49.55	-10.6	10,519	-0.10%
2024/01/10	1	45.05	0.1	45.25	45.05	0.9	10,269	0.01%
2024/01/08	3	47.17	1	47.45	46.00	2	10,483	0.02%
2024/01/05	6	48.30	7.5	48.26	47.30	-1.5	10,358	-0.01%
2024/01/04	33	50.88	38.5	49.71	49.35	-5.5	10,540	-0.05%
2024/01/03	4	51.03	2	50.75	52.00	2	10,140	0.02%
2024/01/02	33	49.19	54	48.84	51.00	-21	10,103	-0.21%
2023/12/29	13	46.40	25	46.64	46.80	-12	9,701	-0.12%
2023/12/28	0	0.00	1	44.10	44.00	-1	9,285	-0.01%
2023/12/25	1	43.95	1	44.45	44.00	0	9,732	0.00%
2023/12/22	1	44.05	22	44.06	43.80	-21	9,759	-0.22%
2023/12/21	2	43.30	4	43.66	44.05	-2	9,887	-0.02%
2023/12/19	1	41.90	7	42.10	42.25	-6	9,970	-0.06%
2023/12/18	8	43.12	0	0.00	42.85	8	10,013	0.08%
2023/12/15	26	43.87	1	45.05	43.65	25	10,135	0.25%
2023/12/14	24	44.55	14	44.99	44.30	10	10,274	0.10%
2023/12/13	16	43.08	29	43.19	43.90	-13	10,386	-0.13%
2023/12/12	13	44.82	1	44.35	44.25	12	11,391	0.11%
2023/12/11	6	44.98	5	45.05	45.00	1	12,822	0.01%
2023/12/08	1	45.75	31	45.71	45.70	-30	13,016	-0.23%
2023/12/07	2	45.50	2	45.73	45.30	0	13,000	0.00%
2023/12/06	26	45.39	1	45.20	45.00	25	13,099	0.19%
2023/12/05	1	45.05	2	44.80	44.90	-1	13,523	-0.01%
2023/12/04	7	45.47	0	0.00	45.30	7	14,128	0.05%
2023/12/01	12	45.60	8	45.73	45.75	4	14,170	0.03%
2023/11/30	6	46.35	0	0.00	46.30	6	14,405	0.04%
2023/11/29	7	46.25	1	46.45	46.15	6	14,412	0.04%
2023/11/28	1	45.75	0	0.00	45.75	1	14,428	0.01%
2023/11/27	0	0.00	2	46.33	45.75	-2	14,494	-0.01%
2023/11/24	2	45.95	0	0.00	45.95	2	14,466	0.01%
2023/11/21	2	46.35	0	0.00	45.90	2	14,673	0.01%
2023/11/20	2	46.43	1	46.70	46.25	1	14,830	0.01%
2023/11/17	1	46.30	3	46.35	46.30	-2	15,162	-0.01%
2023/11/16	4	45.65	4	46.10	46.30	0	15,143	0.00%
2023/11/15	3	46.65	3	46.48	46.05	0	15,082	0.00%
2023/11/14	3	46.80	3	46.45	46.45	0	14,998	0.00%
2023/11/13	2	45.80	0	0.00	45.75	2	14,990	0.01%
2023/11/10	2	46.48	1	47.00	46.50	1	14,982	0.01%
2023/11/09	8	48.09	1	48.65	47.30	7	14,896	0.05%
2023/11/08	1	48.15	8	48.68	49.05	-7	14,720	-0.05%
2023/11/07	5	47.17	3	47.02	46.80	2	14,390	0.01%
2023/11/06	18	50.46	18	50.70	48.35	0	14,241	0.00%
2023/11/03	8	49.69	18	49.44	49.55	-10	13,912	-0.07%
2023/11/02	1	49.00	1	48.80	49.05	0	13,683	0.00%
2023/11/01	1	46.90	1	47.95	47.10	0	13,598	0.00%
2023/10/31	0	0.00	0	49.65	46.35	0	13,518	0.00%
2023/10/30	0	0.00	11	47.42	48.35	-11	13,438	-0.08%
2023/10/27	12	46.60	1	47.95	46.25	11	13,382	0.08%
2023/10/26	1	49.00	0	0.00	48.00	1	13,420	0.01%
2023/10/24	0	0.00	10	46.51	47.60	-10	13,130	-0.08%
2023/10/23	2	46.45	1	46.45	46.45	1	13,146	0.01%
2023/10/20	3	44.93	3	45.00	45.00	0	13,135	0.00%
2023/10/19	1	46.75	10	46.75	46.15	-9	13,074	-0.07%
2023/10/18	1	47.55	45	48.03	47.45	-44	13,062	-0.34%
2023/10/17	14	51.08	0	0.00	50.60	14	12,875	0.11%
2023/10/16	4	50.20	5	51.00	50.90	-1	12,756	-0.01%
2023/10/13	9	51.29	2	51.70	51.40	7	12,606	0.06%
2023/10/12	4	52.88	16	52.31	52.50	-12	12,552	-0.10%
2023/10/11	5	50.64	2.1	50.89	50.50	2.9	12,174	0.02%
2023/10/06	37.1	51.27	26	51.28	50.50	11.1	12,164	0.09%
2023/10/05	5	51.46	4	51.68	51.40	1	12,084	0.01%
2023/10/04	30	49.30	42.1	48.57	49.40	-12.1	11,750	-0.10%
2023/10/03	7	48.86	3	49.25	48.40	4	11,819	0.03%
2023/10/02	15	47.99	26	47.60	48.35	-11	11,726	-0.09%
2023/09/28	16	46.17	11	46.24	46.15	5	11,593	0.04%
2023/09/27	21	45.85	21	45.57	46.00	0	11,725	0.00%
2023/09/26	42	46.42	37	46.39	45.70	5	11,947	0.04%
2023/09/25	24	45.77	25	45.52	45.45	-1	11,981	-0.01%
2023/09/22	27	44.75	27	44.15	44.80	0	11,945	0.00%
2023/09/21	28	44.32	16	44.29	44.15	12	11,863	0.10%
2023/09/20	24	45.81	16	46.42	45.50	8	11,793	0.07%
2023/09/19	45	46.79	47	47.13	47.10	-2	11,697	-0.02%
2023/09/18	37	48.05	33	48.08	48.15	4	11,557	0.03%
2023/09/15	49.1	49.26	16	50.68	47.90	33.1	11,441	0.29%
2023/09/14	104.1	51.44	107	51.57	53.20	-2.9	10,444	-0.03%	大買/大賣/
2023/09/13	1	47.00	6	48.07	48.45	-5	9,008	-0.06%
2023/09/12	7	44.28	4	44.38	44.05	3	8,883	0.03%
2023/09/11	14	45.77	13	46.25	44.35	1	8,963	0.01%
2023/09/08	33	47.06	29.2	47.31	47.00	3.8	8,913	0.04%
2023/09/07	17	48.18	10	48.54	48.85	7	8,574	0.08%
2023/09/05	1	44.05	12	45.13	46.10	-11	8,182	-0.13%
2023/09/04	0	0.00	2	42.63	42.65	-2	8,070	-0.02%
2023/08/31	7	41.28	4	41.09	41.30	3	8,506	0.04%
2023/08/30	2	42.13	2	42.15	41.95	0	8,949	0.00%
2023/08/29	2	42.25	2	42.55	42.50	0	9,090	0.00%
2023/08/28	1	43.45	0	0.00	43.15	1	9,282	0.01%
2023/08/25	6	46.63	0	0.00	44.20	6	9,257	0.06%
2023/08/24	11	48.54	10	48.68	48.75	1	9,098	0.01%
2023/08/23	1	48.50	6	48.90	48.40	-5	8,930	-0.06%
2023/08/22	2	46.15	2	46.35	46.60	0	8,575	0.00%
2023/08/21	1	46.70	0	0.00	46.65	1	8,570	0.01%
2023/08/16	1	47.00	1	46.75	46.80	0	8,496	0.00%
2023/08/15	0	0.00	5	46.29	46.45	-5	8,369	-0.06%
2023/08/14	2	44.75	2	45.65	45.00	0	8,299	0.00%
2023/08/11	4	44.43	4	44.85	44.35	0	8,253	0.00%
2023/08/08	5	44.93	4	44.95	44.80	1	8,170	0.01%
2023/08/07	0	0.00	8	44.96	45.90	-8	8,135	-0.10%
2023/08/02	3	43.38	1	44.80	43.30	2	8,081	0.02%
2023/08/01	8	45.61	0	0.00	45.05	8	8,016	0.10%
2023/07/31	3	46.67	0	0.00	46.30	3	7,996	0.04%
2023/07/26	2	44.60	2	45.25	44.35	0	7,847	0.00%
2023/07/24	3	47.30	2	46.95	46.70	1	7,761	0.01%
2023/07/21	2	47.13	1	47.45	48.40	1	7,749	0.01%
2023/07/18	0	0.00	6	46.75	46.75	-6	7,647	-0.08%
2023/07/17	11	49.42	3	48.05	48.00	8	7,571	0.11%
2023/07/14	3	49.33	0	0.00	48.95	3	7,477	0.04%
2023/07/13	6	49.90	0	0.00	49.55	6	7,511	0.08%
2023/07/12	45	50.68	52	50.46	50.60	-7	7,493	-0.09%
2023/07/11	30	48.30	13	49.27	49.95	17	6,926	0.25%
2023/07/10	6	47.74	7	48.39	46.80	-1	6,432	-0.02%
2023/07/07	9	45.26	8	46.07	45.70	1	6,192	0.02%
2023/07/06	11	46.71	17	46.55	46.40	-6	6,143	-0.10%
2023/07/05	26	46.70	29	46.71	45.25	-3	6,025	-0.05%
2023/07/04	16	45.47	4	44.95	45.00	12	5,901	0.20%
2023/07/03	25	45.97	26	47.77	48.00	-1	5,685	-0.02%
2023/06/28	0	0.00	1	43.60	42.85	-1	5,512	-0.02%
2023/06/26	7	44.60	0	0.00	44.20	7	5,536	0.13%
2023/06/21	3	44.90	3	45.30	44.60	0	5,589	0.00%
2023/06/20	0	0.00	4	45.50	44.80	-4	5,565	-0.07%
2023/06/19	1	45.20	0	0.00	45.30	1	5,572	0.02%
2023/06/15	2	44.85	2	44.85	44.75	0	5,546	0.00%
2023/06/14	0	0.00	5	43.86	43.70	-5	5,482	-0.09%
2023/06/12	17	43.96	11	43.24	43.05	6	5,642	0.11%
2023/06/09	4	43.06	4	43.63	43.50	0	5,563	0.00%
2023/06/08	1	41.80	7	42.43	42.05	-6	5,471	-0.11%
2023/06/07	37	41.83	43	42.10	42.15	-6	5,451	-0.11%
2023/06/06	7	40.07	21	39.73	40.45	-14	5,737	-0.24%
2023/06/05	72	39.20	79	39.41	39.55	-7	5,784	-0.12%
2023/06/02	10	36.66	18	35.84	37.00	-8	5,625	-0.14%
2023/06/01	9	33.32	4	33.40	33.65	5	5,633	0.09%
2023/05/31	1	30.90	0	0.00	30.60	1	5,317	0.02%
2023/05/30	1	30.40	1.2	30.09	30.00	-0.2	5,256	0.00%
2023/05/25	0.2	29.90	0	0.00	29.65	0.2	5,154	0.00%
2023/05/23	0	0.00	17	29.49	29.40	-17	5,125	-0.33%
2023/05/05	16	28.05	0	0.00	27.95	16	5,428	0.29%
2023/05/03	11	28.90	10	29.45	28.80	1	5,462	0.02%
2023/04/21	0	0.00	1	28.65	28.65	-1	5,301	-0.02%
2023/04/20	0	0.00	0.1	29.40	28.90	-0.1	5,268	0.00%
2023/04/19	0	0.00	0.1	30.25	29.95	-0.1	5,285	0.00%
2023/04/18	1	30.45	0	0.00	30.45	1	5,220	0.02%
2023/04/14	0	0.00	2	28.78	29.15	-2	4,862	-0.04%
2023/04/13	1	28.10	1	29.40	28.10	0	4,808	0.00%
2023/04/12	0	0.00	1	29.50	29.35	-1	4,745	-0.02%
2023/04/11	10	29.00	10	29.10	29.10	0	4,695	0.00%
2023/04/07	1	28.60	0	0.00	28.60	1	4,686	0.02%
2023/03/30	0	0.00	1	28.30	28.30	-1	4,605	-0.02%
2023/03/29	1	27.80	5	28.80	27.80	-4	4,613	-0.09%
2023/03/27	5	28.57	1	29.40	27.70	4	4,648	0.09%
2023/03/24	9	29.18	9	29.08	28.90	0	4,615	0.00%
2023/03/22	0	0.00	10	28.40	28.75	-10	4,862	-0.21%
2023/03/21	0	0.00	1	28.05	28.05	-1	4,762	-0.02%
2023/03/17	14	27.95	13	28.20	27.90	1	4,774	0.02%
2023/03/16	5	28.16	4	28.11	28.05	1	4,795	0.02%
2023/03/15	1	28.90	1	29.40	27.90	0	4,880	0.00%
2023/03/14	2	27.78	2	27.38	28.10	0	4,904	0.00%
2023/03/13	0	0.00	2	26.85	26.90	-2	5,145	-0.04%
2023/03/10	15	27.35	17	27.40	27.30	-2	5,340	-0.04%
2023/03/09	108	29.29	105.1	28.67	28.10	2.9	5,263	0.06%	大買/大賣/
2023/03/08	0	0.00	1.2	28.28	28.40	-1.2	4,756	-0.02%
2023/03/07	23	26.95	24	26.98	25.85	-1	4,656	-0.02%
2023/03/06	1	24.75	5	25.41	25.75	-4	4,875	-0.08%
2023/02/22	0	0.00	34	23.45	23.60	-34	4,998	-0.68%
2023/02/21	2	23.83	1	23.75	23.85	1	4,995	0.02%
2023/02/20	0	0.00	2	24.18	24.30	-2	4,979	-0.04%
2023/02/17	1	23.70	1	23.80	23.75	0	4,948	0.00%
2023/02/16	1	23.50	1	23.50	23.50	0	4,936	0.00%
2023/02/15	53	24.00	18	23.83	23.55	35	4,930	0.71%
2023/02/14	7	23.65	6	23.88	24.10	1	4,843	0.02%
2023/02/13	10	22.40	10	22.52	22.40	0	4,740	0.00%
2023/02/09	20	23.30	20	23.30	23.30	0	4,721	0.00%
2023/02/08	10	23.30	10	23.55	23.30	0	4,711	0.00%
2023/02/06	21	23.35	20	23.80	23.25	1	4,693	0.02%
2023/02/03	0	0.00	2	23.78	23.70	-2	4,662	-0.04%
2023/02/02	20	23.73	21	23.75	23.75	-1	4,629	-0.02%
2023/02/01	0	0.00	38	22.96	23.20	-38	4,576	-0.83%
2023/01/31	0	0.00	1	22.40	23.05	-1	4,529	-0.02%
2023/01/30	0	0.00	1	22.15	22.05	-1	4,495	-0.02%
2023/01/17	2	21.35	1	21.35	21.35	1	4,484	0.02%
2023/01/16	1	21.85	0	0.00	21.50	1	4,491	0.02%
2023/01/13	39	21.70	38	22.01	21.70	1	4,496	0.02%
2023/01/12	20	22.40	20	21.92	21.85	0	4,489	0.00%
2023/01/11	1	22.70	0	0.00	22.70	1	4,462	0.02%
2023/01/10	76	23.11	0	0.00	23.15	76	4,452	1.71%
2023/01/09	10	23.15	10	23.55	23.15	0	4,439	0.00%
2023/01/06	0	0.00	1	22.55	22.55	-1	4,388	-0.02%
2023/01/05	2	22.40	0	0.00	22.25	2	4,403	0.05%
2023/01/04	0	0.00	21	22.40	22.30	-21	4,389	-0.48%
2022/12/30	1	21.70	0	0.00	21.70	1	4,373	0.02%
2022/12/29	20	21.75	21	21.60	21.60	-1	4,371	-0.02%
2022/12/28	21	22.25	20	22.50	21.80	1	4,370	0.02%
2022/12/27	30	22.20	30	22.70	22.35	0	4,356	0.00%
2022/12/26	20	21.95	21	21.95	21.95	-1	4,335	-0.02%
2022/12/23	20	21.55	20	20.90	21.55	0	4,329	0.00%
2022/12/22	22	22.03	22	21.63	21.60	0	4,332	0.00%
2022/12/21	21	21.98	0	0.00	21.50	21	4,337	0.48%
2022/12/20	50	21.78	56	22.10	21.45	-6	4,334	-0.14%
2022/12/16	30	23.00	30	23.50	23.00	0	4,272	0.00%
2022/12/15	32	24.07	40	24.10	24.05	-8	4,229	-0.19%
2022/12/14	5	23.75	3	23.43	24.40	2	4,023	0.05%
2022/12/13	1	22.35	0	0.00	22.20	1	3,794	0.03%
2022/12/09	11	23.99	0	0.00	23.25	11	3,713	0.30%
2022/12/08	14	23.74	12	23.43	23.70	2	3,641	0.05%
2022/12/07	45	23.92	40	25.25	23.45	5	3,550	0.14%
2022/12/06	21	26.38	24	25.80	25.55	-3	3,347	-0.09%
2022/12/05	18.3	25.20	18	25.61	25.80	0.3	3,106	0.01%
2022/12/02	5	23.55	11	22.97	24.10	-6	2,790	-0.21%
2022/12/01	5	22.50	0	0.00	22.35	5	2,547	0.20%
2022/11/30	1	22.40	1	22.35	22.35	0	2,519	0.00%
2022/11/29	6	22.48	6	22.29	22.65	0	2,491	0.00%
2022/11/28	128	22.23	122	22.34	22.85	6	2,309	0.26%	大買/大賣/
2022/11/25	15	20.67	15	20.52	21.05	0	1,729	0.00%
2022/11/24	2	19.10	4	19.04	19.15	-2	1,585	-0.13%
2022/11/23	5	18.62	3	18.93	18.30	2	1,498	0.13%
2022/11/22	2	18.15	1	18.60	18.15	1	1,474	0.07%
2022/11/21	1	19.80	0	0.00	18.80	1	1,461	0.07%
2022/11/15	0	0.00	1	19.20	19.00	-1	1,353	-0.07%
2022/11/14	0	0.00	6	18.62	18.80	-6	1,344	-0.45%
2022/11/11	1	18.20	1	18.85	18.20	0	1,342	0.00%
2022/11/10	5	18.70	0	0.00	18.35	5	1,327	0.38%
2022/11/09	2	18.40	1	18.20	18.60	1	1,307	0.08%
2022/11/08	2	17.78	0	0.00	17.60	2	1,353	0.15%
2022/11/02	0	0.00	1	17.55	17.70	-1	1,432	-0.07%
2022/11/01	1	17.10	0	0.00	17.20	1	1,430	0.07%
2022/10/24	0	0.00	2	17.10	16.95	-2	1,498	-0.13%
2022/10/21	1	16.65	0	0.00	16.25	1	1,489	0.07%
2022/10/19	1	17.00	0	0.00	17.00	1	1,479	0.07%
2022/10/13	0	0.00	1	17.20	16.25	-1	1,465	-0.07%
2022/10/12	1	17.80	0	0.00	17.80	1	1,440	0.07%
2022/10/07	0	0.00	1	19.55	19.30	-1	1,438	-0.07%
2022/09/27	1	19.10	1	19.35	19.45	0	1,460	0.00%
2022/09/21	1.1	20.75	3	20.70	20.75	-1.9	1,496	-0.13%
2022/09/20	0	0.00	1	21.20	21.15	-1	1,490	-0.07%
2022/09/16	1	21.75	0	0.00	21.70	1	1,496	0.07%
2022/09/14	0	0.00	1	22.30	22.45	-1	1,524	-0.07%
2022/09/12	0	0.00	1	22.65	22.50	-1	1,566	-0.06%
2022/09/08	6	21.88	1	21.55	21.70	5	1,564	0.32%
2022/09/07	1	21.90	1	21.15	21.00	0	1,518	0.00%
2022/09/05	1.1	22.10	0	0.00	21.95	1.1	1,447	0.08%
2022/08/26	1	25.75	0	0.00	25.60	1	1,351	0.07%
2022/08/17	1	26.70	0	0.00	26.55	1	1,402	0.07%
2022/08/15	0	0.00	1	26.70	27.10	-1	1,460	-0.07%
2022/08/12	1	25.80	0	0.00	25.95	1	1,390	0.07%
2022/08/03	11	25.30	1	25.20	25.15	10	1,354	0.74%
2022/07/25	0	0.00	1	28.15	27.80	-1	1,405	-0.07%
2022/07/20	2	28.00	0	0.00	27.85	2	1,476	0.14%
2022/07/04	2	26.70	2	26.85	26.35	0	1,581	0.00%
2022/07/01	0	0.00	2	26.23	25.30	-2	1,579	-0.13%
2022/06/30	2	28.70	0	0.00	28.00	2	1,543	0.13%
2022/06/24	1	30.40	1	30.10	30.10	0	1,719	0.00%
2022/06/20	0	0.00	1	29.90	29.50	-1	1,962	-0.05%
2022/06/17	0	0.00	10	31.90	31.85	-10	1,952	-0.51%
2022/06/16	0.5	32.90	0	0.00	32.90	0.5	1,942	0.03%
2022/05/27	0	0.00	2	37.85	37.95	-2	2,206	-0.09%
2022/05/25	2	38.25	4	38.38	38.00	-2	2,221	-0.09%
2022/05/24	12	38.27	0	0.00	37.70	12	2,219	0.54%
2022/05/23	1	37.15	1	36.90	36.85	0	2,153	0.00%
2022/05/12	1	34.00	0	0.00	33.30	1	2,243	0.04%
2022/05/09	0.1	35.00	0	0.00	34.85	0.1	2,276	0.00%
2022/04/29	0	0.00	1	37.95	37.55	-1	2,330	-0.04%
2022/04/28	7	37.36	2	36.90	37.05	5	2,339	0.21%
2022/04/21	0	0.00	1	43.30	43.30	-1	2,414	-0.04%
2022/04/15	1	41.90	0	0.00	41.80	1	2,492	0.04%
2022/04/13	2	42.55	0	0.00	42.90	2	2,603	0.08%
2022/04/12	1	41.80	0	0.00	41.65	1	2,692	0.04%
2022/03/31	1	47.05	4	47.20	47.00	-3	2,665	-0.11%
2022/03/30	0	0.00	2	48.50	48.00	-2	2,660	-0.08%
2022/03/29	0.2	48.85	0	0.00	48.70	0.2	2,684	0.01%
2022/03/28	0	0.00	5	49.96	49.65	-5	2,631	-0.19%
2022/03/25	5	49.37	8	49.38	49.00	-3	2,538	-0.12%
2022/03/24	0	0.00	3	46.17	46.30	-3	2,407	-0.12%
2022/03/23	5	45.74	0	0.00	46.00	5	2,424	0.21%
2022/03/22	1	44.85	0	0.00	45.00	1	2,454	0.04%
2022/03/18	0	0.00	1	42.00	42.30	-1	2,491	-0.04%
2022/03/17	3	40.87	1	40.15	42.00	2	2,522	0.08%
2022/03/16	2	39.60	0	0.00	39.10	2	2,546	0.08%
2022/03/15	2	40.20	0	0.00	39.10	2	2,590	0.08%
2022/03/11	2	40.93	0	0.00	40.80	2	2,692	0.07%
2022/03/10	7	42.26	1	42.50	42.10	6	2,731	0.22%
2022/03/09	1	42.15	0	0.00	41.75	1	2,777	0.04%
2022/03/07	0	0.00	2	44.45	44.40	-2	2,808	-0.07%
2022/03/04	2	46.20	0	0.00	46.15	2	2,884	0.07%
2022/02/25	0	0.00	1	46.25	45.20	-1	3,402	-0.03%
2022/02/16	0	0.00	1	47.70	47.90	-1	5,920	-0.02%
2022/02/15	2	47.48	0	0.00	46.85	2	6,326	0.03%
2022/02/14	1	46.35	0	0.00	46.50	1	6,516	0.02%
2022/02/11	2	47.43	0	0.00	48.15	2	6,671	0.03%
2022/02/10	0	0.00	5	47.61	47.75	-5	6,893	-0.07%
2022/02/08	0	0.00	1	46.90	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	0.2	44.80	44.80	-0.2	7,897	0.00%
2022/01/25	0	0.00	1	43.95	43.35	-1	10,497	-0.01%
2022/01/24	5	43.26	0	0.00	43.65	5	11,406	0.04%
2022/01/18	1	46.85	0	0.00	46.85	1	13,387	0.01%
2022/01/13	0	0.00	0.5	45.65	45.65	-0.5	14,067	0.00%
2022/01/12	0	0.00	2	46.20	46.65	-2	14,345	-0.01%
2022/01/11	1	46.55	0	0.00	46.00	1	14,429	0.01%
2022/01/10	0	0.00	6	46.65	47.35	-6	14,508	-0.04%
2022/01/07	1	46.80	5	47.20	47.55	-4	14,632	-0.03%
2022/01/06	1	48.90	1	49.50	48.95	0	14,697	0.00%
2022/01/05	1	48.75	3	48.60	48.70	-2	14,821	-0.01%
2022/01/04	0	0.00	10	50.30	50.30	-10	14,886	-0.07%
2021/12/30	0	0.00	5	51.40	51.50	-5	15,391	-0.03%
2021/12/29	1	51.70	0	0.00	52.20	1	15,966	0.01%
2021/12/27	1	51.70	0	0.00	51.50	1	17,043	0.01%
2021/12/23	1	52.90	0	0.00	52.40	1	17,893	0.01%
2021/12/22	12	52.12	0	0.00	52.10	12	18,630	0.06%
2021/12/21	1	51.10	1	51.60	51.50	0	19,193	0.00%
2021/12/20	1	51.30	1	50.70	51.00	0	19,724	0.00%
2021/12/16	1	52.60	1	52.70	52.70	0	21,903	0.00%
2021/12/15	2	50.95	2	50.80	50.70	0	22,217	0.00%
2021/12/14	0	0.00	1	50.10	50.10	-1	22,782	0.00%
2021/12/13	1	51.60	3	51.83	51.70	-2	22,811	-0.01%
2021/12/10	1	52.30	1	51.40	51.30	0	22,949	0.00%
2021/12/09	2	52.70	2	53.05	52.00	0	23,079	0.00%
2021/12/08	1	52.80	2	53.30	53.40	-1	23,133	0.00%
2021/12/07	1	52.60	3	52.77	52.50	-2	23,252	-0.01%
2021/12/06	3	53.10	1	53.30	53.10	2	23,364	0.01%
2021/12/03	1	54.30	0	0.00	53.50	1	23,465	0.00%
2021/12/02	1	54.70	2	54.15	53.60	-1	23,706	0.00%
2021/12/01	0	0.00	2	54.60	55.10	-2	23,928	-0.01%
2021/11/30	2	54.80	3	54.73	55.30	-1	24,175	0.00%
2021/11/29	4	51.90	5	52.78	53.60	-1	24,657	0.00%
2021/11/26	0	0.00	1	53.80	53.80	-1	24,870	0.00%
2021/11/25	2	57.10	0	0.00	56.20	2	24,760	0.01%
2021/11/23	5	57.34	1	56.20	56.40	4	24,817	0.02%
2021/11/22	7	60.81	4	61.20	59.60	3	24,868	0.01%
2021/11/19	24	61.14	23	61.53	60.20	1	24,827	0.00%
2021/11/18	2	60.15	5	60.52	59.30	-3	24,589	-0.01%
2021/11/17	2	59.05	1	59.10	58.60	1	24,578	0.00%
2021/11/16	9	60.06	13	59.57	58.80	-4	24,588	-0.02%
2021/11/15	15	61.27	12	61.63	61.80	3	24,414	0.01%
2021/11/12	17	60.22	41	60.46	60.80	-24	24,365	-0.10%
2021/11/11	9	58.39	8	58.84	58.00	1	24,273	0.00%
2021/11/10	5	57.94	4	58.15	58.40	1	24,343	0.00%
2021/11/09	1	57.60	0	0.00	57.50	1	24,389	0.00%
2021/11/08	7	56.13	13	56.20	55.70	-6	24,335	-0.02%
2021/11/05	9	57.82	8	57.26	57.80	1	24,396	0.00%
2021/11/04	11	59.69	8	59.99	58.70	3	24,348	0.01%
2021/11/03	41	61.00	37	60.09	58.20	4	24,148	0.02%
2021/11/02	46	63.57	39	63.95	62.50	7	23,675	0.03%
2021/11/01	25	61.45	22	61.62	61.40	3	22,901	0.01%
2021/10/29	23	59.29	23	59.21	58.70	0	22,156	0.00%
2021/10/28	26	59.66	9	59.62	58.70	17	21,910	0.08%
2021/10/27	6	58.50	4	58.93	59.70	2	21,861	0.01%
2021/10/26	27	60.49	6	59.82	58.10	21	21,882	0.10%
2021/10/25	2	56.25	11	56.69	57.40	-9	21,025	-0.04%
2021/10/22	2	53.70	1	53.50	53.40	1	20,911	0.00%
2021/10/21	6	55.03	5	54.56	53.60	1	21,020	0.00%
2021/10/20	2	53.10	0	0.00	54.50	2	20,992	0.01%
2021/10/19	2	52.30	4	52.30	51.90	-2	20,855	-0.01%
2021/10/18	1	50.90	1	51.00	51.10	0	20,912	0.00%
2021/10/15	6	51.07	3	51.23	50.30	3	20,953	0.01%
2021/10/14	1	50.00	1	50.20	50.10	0	21,068	0.00%
2021/10/13	6	50.40	3	50.37	49.45	3	21,130	0.01%
2021/10/12	2	52.10	3	51.27	51.10	-1	21,083	0.00%
2021/10/08	2	53.65	0	0.00	52.80	2	21,045	0.01%
2021/10/07	5	53.94	8	54.40	53.50	-3	20,967	-0.01%
2021/10/06	8	53.63	5	52.76	52.60	3	20,756	0.01%
2021/10/05	14	50.49	22	51.05	53.60	-8	20,332	-0.04%
2021/10/04	10	52.08	1	56.90	50.30	9	20,086	0.04%
2021/10/01	9	55.39	42	55.70	55.70	-33	20,659	-0.16%
2021/09/30	4	55.73	24	55.84	58.20	-20	21,402	-0.09%
2021/09/29	31	57.17	9	57.14	55.20	22	21,860	0.10%
2021/09/28	12	61.29	7	61.69	61.30	5	21,226	0.02%
2021/09/27	3	62.67	8	63.50	62.50	-5	21,293	-0.02%
2021/09/24	28	62.90	30.1	63.02	62.30	-2.1	21,791	-0.01%
2021/09/23	8	57.73	12	58.26	59.90	-4	20,982	-0.02%
2021/09/22	4	55.03	5	53.98	54.60	-1	20,452	0.00%
2021/09/17	7	54.94	8	53.23	55.40	-1	20,469	0.00%
2021/09/16	3	51.40	22	51.54	51.60	-19	20,761	-0.09%
2021/09/15	23	51.72	2	51.00	50.60	21	21,059	0.10%
2021/09/14	2	53.30	1	53.30	52.60	1	20,981	0.00%
2021/09/13	3	52.50	0	0.00	51.80	3	20,854	0.01%
2021/09/10	2	52.30	5	52.14	53.40	-3	20,861	-0.01%
2021/09/09	12	48.61	12	48.69	52.00	0	20,816	0.00%
2021/09/08	1	48.60	1	49.05	48.30	0	20,961	0.00%
2021/09/07	7	50.12	3.5	51.39	50.00	3.5	21,190	0.02%
2021/09/06	10	54.45	0	0.00	53.50	10	20,995	0.05%
2021/09/03	5	54.26	5	54.08	54.50	0	20,735	0.00%
2021/09/02	16	53.65	17	54.48	54.70	-1	20,507	0.00%
2021/09/01	5	52.26	5	52.66	53.00	0	20,116	0.00%
2021/08/31	1	50.70	1	49.60	49.90	0	20,067	0.00%
2021/08/30	2	51.20	5	51.12	50.80	-3	20,205	-0.01%
2021/08/27	6	50.55	3	50.37	50.20	3	20,149	0.01%
2021/08/26	25	51.96	31	51.99	51.60	-6	20,011	-0.03%
2021/08/25	1.5	50.15	2	51.00	49.75	-0.5	19,622	0.00%
2021/08/24	14	50.03	4	49.69	49.25	10	19,477	0.05%
2021/08/23	1	46.90	2	48.80	48.90	-1	19,178	-0.01%
2021/08/20	9	46.18	9	46.36	46.30	0	19,008	0.00%
2021/08/19	0	0.00	1	47.20	46.25	-1	18,794	-0.01%
2021/08/18	1	45.45	3	47.10	47.30	-2	18,633	-0.01%
2021/08/16	2	49.13	6	48.43	50.00	-4	18,011	-0.02%
2021/08/13	3	51.20	3	50.67	49.50	0	17,770	0.00%
2021/08/12	1	52.00	0	0.00	52.00	1	17,591	0.01%
2021/08/11	3	53.87	1	53.00	52.90	2	17,448	0.01%
2021/08/10	2	57.90	7	57.51	55.20	-5	17,179	-0.03%
2021/08/09	2	60.90	0	0.00	59.40	2	17,027	0.01%
2021/08/06	14	62.99	4	63.05	62.50	10	16,781	0.06%
2021/08/05	3	63.23	7	64.57	65.60	-4	16,313	-0.02%
2021/08/04	0	0.00	1	59.80	59.70	-1	15,609	-0.01%
2021/08/03	2	58.85	9	59.77	59.80	-7	15,524	-0.05%
2021/08/02	2	58.50	1	58.40	58.50	1	15,398	0.01%
2021/07/30	4	56.80	3	57.73	56.40	1	15,263	0.01%
2021/07/29	4	55.88	3	55.97	55.60	1	14,977	0.01%
2021/07/28	7	50.39	9	55.64	56.60	-2	14,856	-0.01%
2021/07/27	0	0.00	3	59.20	55.50	-3	14,571	-0.02%
2021/07/26	1	59.50	0	0.00	60.00	1	14,429	0.01%
2021/07/23	3	61.77	2	63.15	62.60	1	14,302	0.01%
2021/07/22	8	60.38	0	0.00	64.50	8	14,282	0.06%
2021/07/19	0	0.00	23	57.69	59.20	-23	13,972	-0.16%
2021/07/16	0	0.00	4	53.58	53.90	-4	13,968	-0.03%
2021/07/15	8	52.46	1	51.90	51.80	7	13,998	0.05%
2021/07/14	0	0.00	1	50.00	50.70	-1	14,122	-0.01%
2021/07/13	14	51.79	1	53.80	50.00	13	14,137	0.09%
2021/07/12	4	52.10	4	52.50	53.30	0	14,242	0.00%
2021/07/09	2	52.15	2	51.60	51.60	0	14,258	0.00%
2021/07/08	50	50.87	46	51.74	53.00	4	14,281	0.03%
2021/07/07	17	50.84	26	51.44	53.00	-9	13,412	-0.07%
2021/07/06	16	49.30	1	51.20	48.25	15	12,694	0.12%
2021/07/05	0	0.00	2	48.05	48.05	-2	12,046	-0.02%
2021/07/02	10	41.28	11	41.41	43.70	-1	12,037	-0.01%
2021/07/01	16	42.81	22.4	42.44	39.75	-6.4	11,642	-0.06%
2021/06/30	16	38.84	23	38.86	40.30	-7	10,936	-0.06%
2021/06/28	6	36.80	12	36.73	36.95	-6	11,120	-0.05%
2021/06/25	7	35.84	20	36.30	35.35	-13	11,036	-0.12%
2021/06/24	7	34.14	7	34.08	34.70	0	10,360	0.00%
2021/06/23	0	0.00	3	32.15	32.20	-3	10,318	-0.03%
2021/06/22	1	31.65	0	0.00	31.40	1	11,350	0.01%
2021/06/21	1	32.00	5	32.05	31.90	-4	11,698	-0.03%
2021/06/18	1	33.15	0	0.00	32.50	1	11,948	0.01%
2021/06/17	7	33.46	3	33.90	33.05	4	12,088	0.03%
2021/06/16	4	32.03	21	32.57	32.95	-17	12,030	-0.14%
2021/06/15	0	0.00	2	30.70	31.00	-2	11,905	-0.02%
2021/06/09	4	29.89	1	30.00	29.95	3	14,443	0.02%
2021/06/08	13	30.66	3	31.13	30.50	10	15,627	0.06%
2021/06/07	3	29.72	2	30.73	31.45	1	16,500	0.01%
2021/06/04	1	28.75	0	0.00	28.60	1	16,790	0.01%
2021/06/03	0	0.00	1	29.75	29.35	-1	16,808	-0.01%
2021/06/02	0	0.00	5	30.50	29.70	-5	16,821	-0.03%
2021/06/01	3	29.82	0	0.00	30.00	3	16,797	0.02%
2021/05/27	0	0.00	5	28.45	28.40	-5	16,806	-0.03%
2021/05/26	2	28.48	0	0.00	28.40	2	16,963	0.01%
2021/05/25	2	28.55	0	0.00	28.50	2	17,061	0.01%
2021/05/21	0	0.00	5	26.90	27.30	-5	17,607	-0.03%
2021/05/17	5	24.30	0	0.00	24.40	5	18,327	0.03%
2021/05/12	5	26.50	2	27.50	25.85	3	18,543	0.02%
2021/05/11	0	0.00	1.2	28.66	28.40	-1.2	18,444	-0.01%
2021/05/10	1	31.25	1	30.80	30.55	0	18,393	0.00%
2021/05/07	1	32.05	0	0.00	32.40	1	18,340	0.01%
2021/05/06	2	31.25	3	31.42	31.80	-1	18,274	-0.01%
2021/05/05	1	30.50	0	0.00	29.95	1	18,215	0.01%
2021/05/04	1	30.50	0	0.00	29.85	1	18,212	0.01%
2021/05/03	7	31.81	1	31.70	31.55	6	18,145	0.03%
2021/04/28	0	0.00	1	34.05	34.90	-1	18,061	-0.01%
2021/04/27	5.2	33.26	0	0.00	33.20	5.2	17,984	0.03%
2021/04/22	4	33.55	1	32.05	31.40	3	18,034	0.02%
2021/04/21	6	33.61	5	34.85	33.75	1	17,875	0.01%
2021/04/20	4	35.08	12	33.34	34.55	-8	17,801	-0.04%
2021/04/19	4	36.09	2	35.45	35.10	2	17,680	0.01%
2021/04/16	5	36.16	5	36.56	36.50	0	17,648	0.00%
2021/04/15	9	35.20	4	35.30	35.95	5	18,360	0.03%
2021/04/14	5	35.38	3	35.35	35.00	2	18,236	0.01%
2021/04/13	2	37.25	2	37.53	37.55	0	18,071	0.00%
2021/04/12	19	37.10	5	37.28	37.85	14	17,918	0.08%
2021/04/09	4	35.26	3	35.57	35.55	1	17,788	0.01%
2021/04/08	2	34.50	4	34.23	34.25	-2	17,546	-0.01%
2021/04/06	3	34.25	6	33.90	34.00	-3	17,242	-0.02%
2021/04/01	4	32.03	5	32.95	31.85	-1	16,969	-0.01%
2021/03/31	56	31.93	54	32.44	32.35	2	16,570	0.01%
2021/03/30	0	0.00	1	29.40	29.60	-1	16,070	-0.01%
2021/03/29	2	28.68	3	29.15	28.70	-1	15,844	-0.01%
2021/03/26	11	28.97	10	28.48	28.50	1	15,839	0.01%
2021/03/25	35	29.51	32	29.96	28.70	3	15,675	0.02%
2021/03/24	1	27.65	3	28.57	28.30	-2	15,005	-0.01%
2021/03/23	0	0.00	2	28.20	27.95	-2	14,736	-0.01%
2021/03/22	1	27.20	2	27.50	27.40	-1	14,446	-0.01%
2021/03/19	3	27.65	4	27.49	27.45	-1	14,303	-0.01%
2021/03/18	2	27.73	2	27.40	27.50	0	14,235	0.00%
2021/03/17	17	27.34	21	27.43	27.05	-4	14,060	-0.03%
2021/03/16	120	27.59	118	27.94	27.55	2	13,801	0.01%	大買/大賣/
2021/03/15	9	27.52	9	26.46	27.70	0	12,662	0.00%
2021/03/12	65	25.04	61	25.03	25.20	4	11,851	0.03%
2021/03/11	54	23.77	57	23.66	24.35	-3	10,732	-0.03%
2021/03/10	3	22.15	21	21.84	22.15	-18	9,881	-0.18%
2021/03/09	2	20.20	0	0.00	20.15	2	9,815	0.02%
2021/03/03	0	0.00	1	21.05	20.70	-1	11,550	-0.01%
2021/02/26	5	20.95	5	20.10	21.20	0	11,992	0.00%
2021/02/25	2	21.15	6	21.55	20.60	-4	12,073	-0.03%
2021/02/24	1	21.45	8	21.45	21.50	-7	12,381	-0.06%
2021/02/23	9	22.26	3	22.67	22.20	6	12,424	0.05%
2021/02/22	2	22.35	9	22.39	22.40	-7	12,486	-0.06%
2021/02/19	0	0.00	7	20.14	20.40	-7	13,313	-0.05%
2021/02/18	1	19.55	12	19.85	20.00	-11	13,953	-0.08%
2021/02/17	8	20.01	5	20.02	19.75	3	14,011	0.02%
2021/02/05	15	19.22	17	18.90	18.90	-2	13,864	-0.01%
2021/02/04	11	18.91	2	18.80	19.35	9	13,918	0.06%
2021/02/03	0	0.00	5	18.85	18.25	-5	13,710	-0.04%
2021/02/02	1	17.80	0	0.00	17.65	1	13,646	0.01%
2021/01/28	0	0.00	1	17.95	17.65	-1	13,925	-0.01%
2021/01/25	1	18.10	1	18.10	18.15	0	14,324	0.00%
2021/01/22	1	17.80	7	17.44	17.70	-6	14,326	-0.04%
2021/01/20	1	17.20	0	0.00	17.20	1	14,370	0.01%
2021/01/19	0	0.00	1	18.60	18.20	-1	14,335	-0.01%
2021/01/18	7	17.84	0	0.00	17.70	7	14,304	0.05%
2021/01/14	0	0.00	1	18.80	18.80	-1	14,191	-0.01%
2021/01/12	7	18.95	0	0.00	18.95	7	14,686	0.05%
2021/01/11	3	19.85	45	19.97	19.95	-42	14,627	-0.29%
2021/01/08	31	20.14	61.4	20.90	19.75	-30.4	14,775	-0.21%
2021/01/07	31	19.66	41	19.86	19.75	-10	14,399	-0.07%
2021/01/06	52	19.54	40	19.95	19.45	12	14,759	0.08%
2021/01/05	20	19.65	0	0.00	19.65	20	14,601	0.14%
2021/01/04	0	0.00	135	20.04	20.10	-135	14,571	-0.93%	大賣/鉅額交易
2020/12/31	0	0.00	110	19.35	19.40	-110	14,458	-0.76%	大賣/鉅額交易
2020/12/29	70	19.19	7	19.55	19.10	63	14,869	0.42%
2020/12/28	70	19.62	25	19.67	19.60	45	14,801	0.30%
2020/12/25	85	19.71	130	19.98	19.90	-45	14,744	-0.31%	大賣/
2020/12/24	5	19.60	0	0.00	19.40	5	14,647	0.03%
2020/12/23	15	19.25	0	0.00	19.15	15	14,612	0.10%
2020/12/22	100	20.05	11	20.69	19.30	89	14,605	0.61%
2020/12/21	28	20.06	0	0.00	20.00	28	14,484	0.19%
2020/12/18	73	20.24	23	20.43	20.35	50	14,395	0.35%
2020/12/17	0	0.00	35.8	19.26	19.45	-35.8	14,072	-0.25%
2020/12/16	1	18.85	2	18.90	18.90	-1	14,550	-0.01%
2020/12/15	19	18.86	8	18.99	18.85	11	14,743	0.07%
2020/12/14	3	19.52	32	19.27	19.65	-29	14,729	-0.20%
2020/12/11	10	18.10	0	0.00	18.30	10	14,747	0.07%
2020/12/10	10	18.55	0	0.00	18.70	10	14,779	0.07%
2020/12/09	2	19.15	0	0.00	19.20	2	14,863	0.01%
2020/12/08	55	19.65	0	0.00	19.65	55	14,653	0.38%
2020/12/07	5	19.30	8	19.81	19.55	-3	14,558	-0.02%
2020/12/04	7	20.21	3	20.83	19.90	4	14,340	0.03%
2020/12/03	4.3	21.44	4	21.15	20.75	0.3	14,097	0.00%
2020/12/02	2.5	20.04	3	19.90	20.10	-0.5	13,914	0.00%
2020/12/01	20	20.09	5	20.15	20.00	15	13,852	0.11%
2020/11/30	12	19.75	16	19.75	19.75	-4	13,518	-0.03%
2020/11/27	86	18.95	76	18.99	18.90	10	13,076	0.08%
2020/11/26	0	0.00	7	18.05	18.55	-7	12,389	-0.06%
2020/11/25	9	17.31	9	17.06	16.90	0	12,112	0.00%
2020/11/24	6	17.00	2	16.95	17.00	4	11,888	0.03%
2020/11/23	18	17.37	28	17.46	17.25	-10	11,640	-0.09%
2020/11/20	3	16.32	5	16.45	16.20	-2	11,157	-0.02%
2020/11/19	16	16.91	35	16.92	16.75	-19	10,942	-0.17%
2020/11/18	88	16.53	45	16.56	16.70	43	10,397	0.41%
2020/11/17	11	15.42	13	15.60	15.65	-2	9,132	-0.02%
2020/11/16	7	14.00	12	14.10	14.30	-5	8,379	-0.06%
2020/11/13	1	13.50	6	13.67	13.75	-5	8,241	-0.06%
2020/11/12	31	13.58	32	13.77	13.55	-1	8,185	-0.01%
2020/11/11	6	13.12	0	0.00	13.05	6	8,008	0.07%
2020/11/10	0	0.00	1	13.45	13.30	-1	7,976	-0.01%
2020/11/09	5	13.30	0	0.00	13.25	5	7,930	0.06%
2020/11/06	9	13.28	5	13.20	13.15	4	7,886	0.05%
2020/11/05	2	13.98	1	14.10	13.95	1	7,722	0.01%
2020/11/04	7	14.21	18	13.99	14.20	-11	7,633	-0.14%
2020/11/03	21	13.85	10	14.00	13.75	11	7,450	0.15%
2020/11/02	1	12.90	0	0.00	12.90	1	7,209	0.01%
2020/10/28	0	0.00	66	13.77	13.50	-66	7,084	-0.93%
2020/10/26	30	13.85	0	0.00	13.80	30	6,958	0.43%
2020/10/23	10	13.80	10	13.80	13.85	0	6,899	0.00%
2020/10/22	3	13.53	3	13.70	13.60	0	6,840	0.00%
2020/10/21	42	14.06	24	14.14	13.85	18	6,769	0.27%
2020/10/20	115	13.92	106	13.94	13.70	9	6,592	0.14%	大買/大賣/
2020/10/16	1	13.20	2	13.23	13.25	-1	6,093	-0.02%
2020/10/15	34	13.69	59	13.65	14.05	-25	5,942	-0.42%
2020/10/14	24	12.71	21	12.91	12.85	3	5,396	0.06%
2020/10/13	10	12.10	12	11.87	11.80	-2	4,981	-0.04%
2020/10/12	2	12.15	0	0.00	11.95	2	4,926	0.04%
2020/10/08	0	0.00	4	12.35	12.40	-4	4,891	-0.08%
2020/10/07	20	12.29	17	12.08	12.10	3	4,769	0.06%
2020/10/06	20	12.31	12	12.45	12.50	8	4,555	0.18%
2020/10/05	0	0.00	4	11.40	11.40	-4	4,285	-0.09%
2020/09/24	1	11.45	1	11.45	11.30	0	4,288	0.00%
2020/09/21	58	12.91	40	12.47	12.15	18	3,978	0.45%
2020/09/18	2	12.25	7	12.56	12.90	-5	3,344	-0.15%
2020/09/17	2	11.60	0	0.00	11.75	2	3,054	0.07%
2020/09/16	10	11.70	10	11.95	11.95	0	2,916	0.00%
2020/09/15	2	10.95	0	0.00	10.90	2	2,691	0.07%
2020/09/14	2	11.75	2	12.45	11.60	0	2,568	0.00%
2020/09/11	0	0.00	6	11.68	11.45	-6	2,318	-0.26%
2020/09/09	4	11.61	0	0.00	12.00	4	2,231	0.18%
2020/09/08	3	11.65	2	11.55	11.70	1	2,188	0.05%
2020/09/07	8	12.39	0	0.00	12.05	8	2,093	0.38%
2020/09/02	0	0.00	10	10.30	10.35	-10	1,625	-0.62%
2020/09/01	10	10.05	0	0.00	10.50	10	1,566	0.64%
2020/08/31	1	9.94	0	0.00	9.99	1	1,440	0.07%
2020/08/26	0	0.00	0	8.96	8.81	0	1,271	0.00%
2020/08/20	0	0.00	5	8.80	8.34	-5	1,223	-0.41%
2020/08/19	0	0.00	1	9.38	9.12	-1	1,194	-0.08%
2020/08/18	3	9.00	0	0.00	9.11	3	1,158	0.26%
2020/08/17	3	8.97	0	0.00	8.94	3	1,136	0.26%
2020/07/16	0	0.00	1	9.21	9.15	-1	796	-0.13%
2020/07/15	0	0.00	3	9.11	9.01	-3	788	-0.38%
2020/07/10	0	0.00	2	9.02	8.98	-2	667	-0.30%
2020/07/09	12	9.17	10	9.28	9.22	2	634	0.32%
2020/06/23	0	0.00	3	7.23	7.28	-3	468	-0.64%
2020/06/19	3	7.35	0	0.00	7.30	3	462	0.65%
2020/04/29	0	0.00	8	7.32	7.36	-8	506	-1.58%
2020/02/25	2	7.94	0	0.00	7.99	2	794	0.25%
2020/02/03	0	0.00	5	7.74	8.04	-5	764	-0.65%
2020/01/17	5	8.82	0	0.00	8.75	5	729	0.69%
2020/01/03	2	8.96	0	0.00	8.92	2	749	0.27%
2019/12/27	5	9.36	0	0.00	9.29	5	699	0.71%
2019/12/26	0	0.00	5	9.34	9.53	-5	624	-0.80%
2019/12/24	14	8.88	12	9.15	9.22	2	513	0.39%
2019/12/13	0	0.00	1	8.20	8.20	-1	337	-0.30%
2019/12/06	0	0.00	2	8.13	8.15	-2	316	-0.63%
2019/10/23	2	8.45	0	0.00	8.30	2	321	0.62%
2019/07/18	0	0.00	5	8.34	8.30	-5	212	-2.35%
2019/05/10	0	0.00	1	8.72	8.68	-1	537	-0.19%
2019/04/26	0	0.00	3	9.10	9.05	-3	528	-0.57%
2019/04/08	1	9.67	0	0.00	9.32	1	494	0.20%
2019/03/06	0	0.00	20	9.40	9.35	-20	694	-2.88%
2018/12/28	0	0.00	2	9.38	9.43	-2	831	-0.24%
2018/12/27	2	9.56	0	0.00	9.54	2	845	0.24%
2018/12/06	20	10.08	0	0.00	9.68	20	874	2.29%
2018/12/04	20	10.40	40	10.55	10.55	-20	874	-2.29%
2018/11/14	20.8	9.02	0	0.00	8.90	20.8	926	2.24%
2018/11/05	0	0.00	6	9.12	9.06	-6	1,097	-0.55%
2018/11/02	10	9.44	10	9.26	9.14	0	1,111	0.00%
2018/11/01	6	9.07	0	0.00	9.12	6	1,100	0.55%
2018/10/05	2	10.15	0	0.00	10.05	2	1,956	0.10%
2018/09/17	2	11.10	0	0.00	11.10	2	6,305	0.03%
2018/09/13	0	0.00	2	10.80	10.70	-2	6,808	-0.03%
2018/09/10	1	10.70	1	10.75	10.75	0	6,955	0.00%
2018/09/04	2	12.15	0	0.00	12.25	2	7,066	0.03%
2018/08/30	0	0.00	2	12.50	12.50	-2	7,214	-0.03%
2018/08/29	2	12.75	0	0.00	12.50	2	7,424	0.03%
2018/08/27	0	0.00	3	11.85	11.80	-3	7,521	-0.04%
2018/08/17	1	11.55	0	0.00	11.45	1	8,241	0.01%
2018/08/10	0	0.00	1	11.90	11.85	-1	8,134	-0.01%
2018/08/09	1	12.05	0	0.00	12.05	1	8,126	0.01%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	1	12.05	1	12.15	12.20	0	8,106	0.00%
2018/08/06	0	0.00	2	12.50	12.45	-2	8,063	-0.02%
2018/08/03	1	12.50	2	12.58	12.50	-1	8,051	-0.01%
2018/08/02	1	12.50	0	0.00	12.45	1	8,037	0.01%
2018/07/31	0	0.00	1	12.80	12.65	-1	7,994	-0.01%
2018/07/30	1	12.65	0	0.00	12.65	1	7,986	0.01%
2018/07/27	3	13.15	1	13.25	13.20	2	7,931	0.03%
2018/07/26	1	12.85	3	12.92	12.85	-2	7,796	-0.03%
2018/07/25	3	13.20	0	0.00	12.90	3	7,778	0.04%
2018/07/24	0	0.00	2	12.83	13.30	-2	7,702	-0.03%
2018/07/20	3	12.62	3	12.58	12.50	0	7,605	0.00%
2018/07/19	2	12.90	2	12.98	12.80	0	7,569	0.00%
2018/07/18	2	13.20	3	13.22	12.85	-1	7,534	-0.01%
2018/07/17	1	13.50	5	13.85	13.45	-4	7,463	-0.05%
2018/07/16	3	14.25	0	0.00	14.00	3	7,397	0.04%
2018/07/13	6	14.63	5	14.83	14.55	1	7,341	0.01%
2018/07/12	0	0.00	3	14.00	14.25	-3	7,152	-0.04%
2018/07/11	18	14.19	13	14.39	13.80	5	7,075	0.07%
2018/07/10	1	13.90	1	14.15	14.00	0	6,986	0.00%
2018/07/09	9	14.74	6	14.94	14.35	3	6,920	0.04%
2018/07/06	5	13.61	5	14.47	14.50	0	6,700	0.00%
2018/07/05	5	14.99	0	0.00	14.25	5	6,448	0.08%
2018/07/04	18	15.40	18	15.51	15.80	0	6,188	0.00%
2018/07/03	8	15.21	39	15.31	15.60	-31	5,462	-0.57%
2018/07/02	19	13.86	8	13.84	14.20	11	4,598	0.24%
2018/06/29	7	14.33	15	14.19	13.85	-8	4,495	-0.18%
2018/06/28	18	15.16	1	15.40	14.10	17	4,267	0.40%
2018/06/27	10	14.57	23	14.76	14.90	-13	3,766	-0.35%
2018/06/26	17	13.44	6	13.83	14.70	11	3,250	0.34%
2018/06/25	0	0.00	3	13.37	13.50	-3	2,728	-0.11%
2018/06/22	2	12.90	1	12.45	12.30	1	2,403	0.04%
2018/06/21	0	0.00	1	12.15	12.20	-1	2,202	-0.05%
2018/06/20	1	11.90	0	0.00	11.95	1	2,185	0.05%
2018/06/14	0	0.00	3	12.57	12.00	-3	2,037	-0.15%
2018/06/13	1	12.05	1	12.20	12.05	0	1,961	0.00%
2018/06/12	3	12.17	2	12.10	12.05	1	1,956	0.05%
2018/06/11	0	0.00	2	12.25	12.40	-2	1,928	-0.10%
2018/06/07	7	12.93	0	0.00	12.75	7	1,821	0.38%
2018/06/06	2	13.40	1	13.25	13.30	1	1,737	0.06%
2018/06/05	1	12.80	21	12.92	12.70	-20	1,502	-1.33%
2018/06/04	25	12.94	2	12.80	12.80	23	1,380	1.67%
2018/06/01	22	13.31	44	13.44	13.40	-22	1,285	-1.71%
2018/05/31	31	11.84	33	11.81	12.55	-2	949	-0.21%
2018/05/30	5	11.40	3	11.38	11.45	2	692	0.29%
2018/05/29	0	0.00	1	10.35	10.45	-1	509	-0.20%
2018/05/28	1	10.25	0	0.00	10.25	1	501	0.20%
2018/05/22	2	10.00	2	9.92	9.82	0	471	0.00%
2018/05/11	0	0.00	5	9.96	9.96	-5	528	-0.95%
2018/04/26	0	0.00	8	9.15	9.11	-8	833	-0.96%
2018/04/10	0	0.00	2	10.10	10.05	-2	1,186	-0.17%
2018/04/09	0	0.00	1	10.20	10.10	-1	1,230	-0.08%
2018/04/03	1	10.00	1	10.10	10.10	0	1,240	0.00%
2018/04/02	1	10.15	0	0.00	10.20	1	1,287	0.08%
2018/03/30	5	10.35	5	10.20	10.15	0	1,290	0.00%
2018/03/29	0	0.00	5	10.25	10.20	-5	1,292	-0.39%
2018/03/27	2	10.30	0	0.00	10.30	2	1,310	0.15%
2018/03/23	1	10.20	1	10.25	10.20	0	1,323	0.00%
2018/03/22	2	10.55	2	10.63	10.45	0	1,321	0.00%
2018/03/21	1	10.60	36	10.70	10.70	-35	1,351	-2.59%
2018/02/22	0	0.00	1	10.60	10.60	-1	1,806	-0.06%
2018/02/21	1	10.55	0	0.00	10.60	1	1,813	0.06%
2018/02/12	5	10.35	1	10.35	10.40	4	1,884	0.21%
2018/02/08	1	10.40	15	10.45	10.45	-14	1,885	-0.74%
2018/02/07	1	10.50	2	10.58	10.50	-1	1,896	-0.05%
2018/02/05	0	0.00	6	11.12	11.15	-6	1,891	-0.32%
2018/02/02	3	11.45	0	0.00	11.40	3	1,896	0.16%
2018/02/01	3	11.45	1	11.50	11.45	2	1,930	0.10%
2018/01/31	1	11.40	0	0.00	11.35	1	1,962	0.05%
2018/01/30	2	11.53	26	11.61	11.55	-24	2,037	-1.18%
2018/01/26	22	12.15	3	12.20	12.05	19	2,017	0.94%
2018/01/25	20	12.15	0	0.00	12.00	20	2,013	0.99%
2018/01/23	20	12.10	11	12.24	12.30	9	1,986	0.45%
2018/01/22	3	12.03	1	11.90	12.00	2	1,925	0.10%
2018/01/19	3	11.55	3	11.53	11.60	0	1,909	0.00%
2018/01/18	0	0.00	1	11.75	11.65	-1	1,907	-0.05%
2018/01/17	1	11.60	2	11.65	11.60	-1	1,911	-0.05%
2018/01/16	1	11.60	4	11.68	11.70	-3	1,943	-0.15%
2018/01/15	11	11.80	4	11.68	11.75	7	2,011	0.35%
2018/01/12	5	11.40	1	11.35	11.35	4	1,957	0.20%
2018/01/11	6	11.38	7	11.47	11.15	-1	1,969	-0.05%
2018/01/09	1	11.20	0	0.00	11.20	1	1,955	0.05%
2018/01/08	1	11.40	0	0.00	11.35	1	1,966	0.05%
2018/01/05	3	12.28	2	11.95	11.65	1	1,945	0.05%
2018/01/04	1	11.40	0	0.00	11.35	1	1,839	0.05%
2018/01/03	1	11.05	0	0.00	11.40	1	1,821	0.05%