一詮 (2486)-凱基-高美館券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/03	43	73.68	16	71.69	74.60	27	28,543	0.09%
2024/05/02	2	74.00	3.3	71.99	71.50	-1.3	28,272	0.00%
2024/04/30	31	73.20	30	74.01	73.50	1	28,300	0.00%
2024/04/29	21	74.62	26.2	74.34	72.70	-5.2	28,028	-0.02%
2024/04/26	73	73.81	49	74.46	72.60	24	27,486	0.09%
2024/04/25	61	72.54	70	70.73	72.30	-9	26,960	-0.03%
2024/04/24	58.5	69.31	85	69.27	69.40	-26.5	27,043	-0.10%
2024/04/23	38	66.17	27	66.73	66.00	11	27,604	0.04%
2024/04/22	41.1	66.62	23.7	68.33	65.10	17.4	28,620	0.06%
2024/04/19	43	67.07	20	68.30	67.80	23	29,419	0.08%
2024/04/18	6	69.85	1	70.40	69.40	5	30,545	0.02%
2024/04/17	14	70.80	13	71.01	70.10	1	30,763	0.00%
2024/04/16	40.1	69.31	80	69.27	69.90	-39.9	30,502	-0.13%
2024/04/15	2	71.55	2	72.05	71.80	0	30,271	0.00%
2024/04/12	36	73.34	26	72.37	73.60	10	30,325	0.03%
2024/04/11	69	71.22	84	71.41	71.40	-15	30,219	-0.05%
2024/04/10	27	71.34	40	72.12	70.60	-13	30,546	-0.04%
2024/04/09	116	74.38	114	74.79	74.00	2	30,654	0.01%	大買/大賣/
2024/04/08	102.1	73.46	143	72.51	75.00	-40.9	30,807	-0.13%	大買/大賣/
2024/04/03	227	72.97	157	71.97	70.90	70	30,316	0.23%	大買/大賣/
2024/04/02	31.4	69.70	80.2	71.08	72.60	-48.8	28,227	-0.17%
2024/04/01	13	65.31	66	65.71	66.00	-53	27,024	-0.20%
2024/03/29	38	60.18	32	60.67	60.00	6	26,376	0.02%
2024/03/28	14	59.23	24	58.77	58.60	-10	26,121	-0.04%
2024/03/27	8	60.09	18	60.51	59.00	-10	25,960	-0.04%
2024/03/26	60	63.00	20	61.87	60.10	40	25,720	0.16%
2024/03/25	16	63.51	80.2	64.87	64.20	-64.2	25,064	-0.26%
2024/03/22	136	59.71	86.5	60.04	59.30	49.5	24,351	0.20%	大買/
2024/03/21	105.2	58.75	144.1	58.97	59.40	-38.9	23,600	-0.16%	大買/大賣/
2024/03/20	42	55.45	70	54.72	55.60	-28	22,593	-0.12%
2024/03/19	122	55.13	87	56.14	54.70	35	22,288	0.16%	大買/
2024/03/18	152	55.49	114	57.46	54.50	38	21,639	0.18%	大買/大賣/
2024/03/15	68	55.16	70	54.72	54.40	-2	20,156	-0.01%
2024/03/14	125.1	54.72	135	54.45	54.80	-9.9	19,623	-0.05%	大買/大賣/
2024/03/13	87	53.46	71	53.76	53.90	16	19,181	0.08%
2024/03/12	117	53.52	150.1	53.48	53.30	-33.1	18,669	-0.18%	大買/大賣/
2024/03/11	52	51.47	65	51.07	51.40	-13	18,225	-0.07%
2024/03/08	57	49.46	54	50.39	49.50	3	18,052	0.02%
2024/03/07	85	52.97	93	52.28	50.10	-8	17,829	-0.04%
2024/03/06	54.1	53.52	98	51.77	54.10	-44	17,048	-0.26%
2024/03/05	59	49.67	71	50.08	49.70	-12	16,280	-0.07%
2024/03/04	62	51.19	67	51.39	50.90	-5	16,170	-0.03%
2024/03/01	30	50.86	8	50.98	51.10	22	16,019	0.14%
2024/02/29	0	49.00	0	0.00	49.30	0	15,756	0.00%
2024/02/27	45	50.99	4	49.31	48.85	41	15,780	0.26%
2024/02/26	33	50.37	84	49.88	50.50	-51	15,679	-0.33%
2024/02/23	36	49.06	23	49.83	48.30	13	15,553	0.08%
2024/02/22	33	50.09	21	50.08	49.70	12	15,487	0.08%
2024/02/21	25	50.18	55	50.56	50.30	-30	15,443	-0.19%
2024/02/20	30	50.10	7.1	50.84	49.70	22.9	15,406	0.15%
2024/02/19	38	50.51	24.3	50.97	50.50	13.7	15,409	0.09%
2024/02/16	93	51.31	201.1	51.13	51.20	-108	15,423	-0.70%	大賣/鉅額交易
2024/02/15	41	49.89	2	49.60	49.95	39	15,119	0.26%
2024/02/05	2	48.10	5	48.23	48.75	-3	15,124	-0.02%
2024/02/02	25	49.17	101	48.57	48.35	-76	15,193	-0.50%	大賣/
2024/02/01	119	50.11	47	49.46	49.30	72	15,288	0.47%	大買/
2024/01/31	2	49.05	0	0.00	49.70	2	15,344	0.01%
2024/01/30	0	0.00	7	50.04	49.25	-7	15,430	-0.05%
2024/01/29	0	0.00	26	48.95	49.00	-26	15,637	-0.17%
2024/01/26	44	48.44	12	48.87	48.25	32	15,818	0.20%
2024/01/25	54	49.78	7	49.08	49.00	47	15,719	0.30%
2024/01/24	25.1	50.48	71	50.97	50.20	-46	15,604	-0.29%
2024/01/23	68	49.99	53	50.80	49.00	15	15,405	0.10%
2024/01/22	16	49.78	4	50.10	49.90	12	15,225	0.08%
2024/01/19	59	50.45	3	51.07	49.90	56	15,122	0.37%
2024/01/18	9	51.54	15	51.19	51.60	-6	14,838	-0.04%
2024/01/17	50	51.49	73	51.85	51.00	-23	14,582	-0.16%
2024/01/16	128.1	52.67	14	52.30	50.40	114.1	13,819	0.83%	大買/鉅額交易
2024/01/15	40	53.80	80	54.73	55.90	-40	12,722	-0.31%
2024/01/12	50	51.81	94	52.26	50.90	-44	11,799	-0.37%
2024/01/11	7	46.71	14	48.73	49.55	-7	10,519	-0.07%
2024/01/10	4	45.39	1	45.30	45.05	3	10,269	0.03%
2024/01/09	1	45.90	10	45.32	45.10	-9	10,376	-0.09%
2024/01/08	31.5	48.19	9	46.49	46.00	22.5	10,483	0.21%
2024/01/05	17	48.73	8	47.84	47.30	9	10,358	0.09%
2024/01/04	59	50.00	56.5	49.41	49.35	2.5	10,540	0.02%
2024/01/03	77	51.31	91.1	50.14	52.00	-14.1	10,140	-0.14%
2024/01/02	163.1	49.12	145	49.88	51.00	18.1	10,103	0.18%	大買/大賣/
2023/12/29	65	46.43	58	46.60	46.80	7	9,701	0.07%
2023/12/27	1	43.65	0	0.00	43.60	1	9,444	0.01%
2023/12/22	5	44.35	5	43.70	43.80	0	9,759	0.00%
2023/12/21	16	43.66	16	43.71	44.05	0	9,887	0.00%
2023/12/20	1	42.50	0	0.00	42.80	1	9,886	0.01%
2023/12/19	1	42.00	1	41.90	42.25	0	9,970	0.00%
2023/12/15	3.4	44.58	0	0.00	43.65	3.4	10,135	0.03%
2023/12/14	4	45.23	2	45.35	44.30	2	10,274	0.02%
2023/12/13	19	43.27	2	43.38	43.90	17	10,386	0.16%
2023/12/12	7	44.41	0	0.00	44.25	7	11,391	0.06%
2023/12/07	0	0.00	1	46.10	45.30	-1	13,000	-0.01%
2023/12/06	1	45.00	1	45.10	45.00	0	13,099	0.00%
2023/12/04	2	45.83	1	45.50	45.30	1	14,128	0.01%
2023/11/30	1	46.65	1	46.30	46.30	0	14,405	0.00%
2023/11/29	2	46.00	2	46.23	46.15	0	14,412	0.00%
2023/11/28	1	45.80	0	0.00	45.75	1	14,428	0.01%
2023/11/24	0	0.00	1	46.50	45.95	-1	14,466	-0.01%
2023/11/22	1	45.25	3	45.45	45.50	-2	14,543	-0.01%
2023/11/20	13	46.38	12	46.53	46.25	1	14,830	0.01%
2023/11/17	0	0.00	1	46.40	46.30	-1	15,162	-0.01%
2023/11/16	2	45.65	0	0.00	46.30	2	15,143	0.01%
2023/11/15	3	46.42	3	46.20	46.05	0	15,082	0.00%
2023/11/14	0	0.00	1	46.90	46.45	-1	14,998	-0.01%
2023/11/13	9	46.39	0	0.00	45.75	9	14,990	0.06%
2023/11/10	1	46.30	0	0.00	46.50	1	14,982	0.01%
2023/11/09	5	48.52	7	48.87	47.30	-2	14,896	-0.01%
2023/11/08	7	48.51	4	48.49	49.05	3	14,720	0.02%
2023/11/07	2	47.03	2	46.78	46.80	0	14,390	0.00%
2023/11/06	9	48.92	2	51.10	48.35	7	14,241	0.05%
2023/11/03	5	49.52	6	49.59	49.55	-1	13,912	-0.01%
2023/11/02	0.1	48.95	1	49.00	49.05	-0.9	13,683	-0.01%
2023/10/31	1	48.60	3	48.85	46.35	-2	13,518	-0.01%
2023/10/30	1	47.10	7	47.97	48.35	-6	13,438	-0.04%
2023/10/27	9	47.23	7	47.14	46.25	2	13,382	0.01%
2023/10/26	8.1	49.20	3	49.52	48.00	5.1	13,420	0.04%
2023/10/25	3	49.75	7	49.61	49.40	-4	13,325	-0.03%
2023/10/24	1	46.45	4	47.14	47.60	-3	13,130	-0.02%
2023/10/23	1.1	46.56	2	46.48	46.45	-0.9	13,146	-0.01%
2023/10/20	10	45.25	5	45.20	45.00	5	13,135	0.04%
2023/10/19	14	47.24	15	46.75	46.15	-1	13,074	-0.01%
2023/10/18	18	48.89	22	48.34	47.45	-4	13,062	-0.03%
2023/10/17	13	51.39	10	51.42	50.60	3	12,875	0.02%
2023/10/16	16	51.48	12	50.14	50.90	4	12,756	0.03%
2023/10/13	24	51.56	4	51.53	51.40	20	12,606	0.16%
2023/10/12	16	52.01	30.1	52.43	52.50	-14.1	12,552	-0.11%
2023/10/11	4	50.85	9	50.77	50.50	-5	12,174	-0.04%
2023/10/06	69	52.28	110.1	51.49	50.50	-41.1	12,164	-0.34%	大賣/
2023/10/05	55	51.35	14	52.10	51.40	41	12,084	0.34%
2023/10/04	38	48.69	25	48.79	49.40	13	11,750	0.11%
2023/10/03	0	0.00	7	49.06	48.40	-7	11,819	-0.06%
2023/10/02	9	47.99	18	47.79	48.35	-9	11,726	-0.08%
2023/09/28	1	46.45	0	0.00	46.15	1	11,593	0.01%
2023/09/27	2	45.20	0	0.00	46.00	2	11,725	0.02%
2023/09/26	1	46.00	9	46.42	45.70	-8	11,947	-0.07%
2023/09/25	0	0.00	3	45.45	45.45	-3	11,981	-0.03%
2023/09/22	2	44.60	1	44.55	44.80	1	11,945	0.01%
2023/09/21	1	44.65	13.1	44.37	44.15	-12.1	11,863	-0.10%
2023/09/20	18	45.99	23	46.93	45.50	-5	11,793	-0.04%
2023/09/19	18.1	47.07	1	47.25	47.10	17.1	11,697	0.15%
2023/09/18	23	47.93	19	47.32	48.15	4	11,557	0.03%
2023/09/15	65.3	51.14	38	49.71	47.90	27.3	11,441	0.24%
2023/09/14	81	50.94	101	51.86	53.20	-20	10,444	-0.19%	大賣/
2023/09/13	13	47.47	30	47.68	48.45	-17	9,008	-0.19%
2023/09/12	2	44.50	5	44.05	44.05	-3	8,883	-0.03%
2023/09/11	17	45.95	10	44.81	44.35	7	8,963	0.08%
2023/09/08	72	48.36	66	47.42	47.00	6	8,913	0.07%
2023/09/07	35	48.46	25	48.73	48.85	10	8,574	0.12%
2023/09/06	11	46.01	10	46.12	46.05	1	8,133	0.01%
2023/09/05	22	46.00	10	45.66	46.10	12	8,182	0.15%
2023/09/01	3	41.12	0	0.00	41.25	3	8,319	0.04%
2023/08/31	0	0.00	6	40.92	41.30	-6	8,506	-0.07%
2023/08/30	3	42.10	1	41.95	41.95	2	8,949	0.02%
2023/08/29	3	42.15	2	42.23	42.50	1	9,090	0.01%
2023/08/28	4	43.88	0	0.00	43.15	4	9,282	0.04%
2023/08/25	1	46.80	3	45.59	44.20	-2	9,257	-0.02%
2023/08/24	3	49.38	3	48.78	48.75	0	9,098	0.00%
2023/08/23	30	48.64	38	49.09	48.40	-8	8,930	-0.09%
2023/08/22	0	0.00	1	46.70	46.60	-1	8,575	-0.01%
2023/08/21	1	47.30	0	0.00	46.65	1	8,570	0.01%
2023/08/18	3.1	48.04	6	47.53	47.25	-3	8,572	-0.03%
2023/08/17	1.2	46.24	3	47.05	47.95	-1.9	8,534	-0.02%
2023/08/16	5.2	46.79	5	46.99	46.80	0.2	8,496	0.00%
2023/08/15	4	46.36	3	46.50	46.45	1	8,369	0.01%
2023/08/14	2	45.13	5	44.75	45.00	-3	8,299	-0.04%
2023/08/11	5	45.39	1	44.90	44.35	4	8,253	0.05%
2023/08/10	1	43.30	1	43.90	43.25	0	8,202	0.00%
2023/08/09	3	44.67	1	45.10	44.45	2	8,182	0.02%
2023/08/08	1	45.00	0	0.00	44.80	1	8,170	0.01%
2023/08/07	1	45.85	2	46.20	45.90	-1	8,135	-0.01%
2023/08/04	7	43.53	0	0.00	43.60	7	8,085	0.09%
2023/08/02	5	43.60	3	43.52	43.30	2	8,081	0.02%
2023/08/01	0	0.00	4	45.39	45.05	-4	8,016	-0.05%
2023/07/31	4	46.33	3	46.77	46.30	1	7,996	0.01%
2023/07/28	1	44.80	0	0.00	44.90	1	7,866	0.01%
2023/07/27	0	0.00	5	44.50	44.55	-5	7,851	-0.06%
2023/07/26	7	44.31	1	44.50	44.35	6	7,847	0.08%
2023/07/25	1	45.40	10	45.45	45.00	-9	7,784	-0.12%
2023/07/24	2	46.95	0	0.00	46.70	2	7,761	0.03%
2023/07/21	6	47.91	1	47.80	48.40	5	7,749	0.06%
2023/07/20	3	47.25	6	47.28	47.30	-3	7,677	-0.04%
2023/07/19	4	46.73	6	46.88	46.75	-2	7,650	-0.03%
2023/07/18	21	46.83	8	47.65	46.75	13	7,647	0.17%
2023/07/17	9	48.85	5	48.72	48.00	4	7,571	0.05%
2023/07/14	5	49.48	3	49.18	48.95	2	7,477	0.03%
2023/07/13	9	50.21	4	49.60	49.55	5	7,511	0.07%
2023/07/12	27	50.10	30	50.83	50.60	-3	7,493	-0.04%
2023/07/11	32	50.35	23	50.02	49.95	9	6,926	0.13%
2023/07/10	3	47.40	3	47.13	46.80	0	6,432	0.00%
2023/07/06	16	46.14	6	46.33	46.40	10	6,143	0.16%
2023/07/05	7	45.82	8	46.11	45.25	-1	6,025	-0.02%
2023/07/04	12	47.36	1	46.80	45.00	11	5,901	0.19%
2023/07/03	3	45.72	4	46.40	48.00	-1	5,685	-0.02%
2023/06/30	1	43.60	3	43.82	43.85	-2	5,504	-0.04%
2023/06/29	0	0.00	1	43.40	43.25	-1	5,494	-0.02%
2023/06/21	2	45.85	39	45.06	44.60	-37	5,589	-0.66%
2023/06/20	4	45.44	0	0.00	44.80	4	5,565	0.07%
2023/06/19	0	0.00	2	45.15	45.30	-2	5,572	-0.04%
2023/06/16	1	44.40	4	44.88	44.65	-3	5,603	-0.05%
2023/06/15	11.1	45.08	11	44.85	44.75	0.1	5,546	0.00%
2023/06/14	4	44.10	9	44.16	43.70	-5	5,482	-0.09%
2023/06/13	0	0.00	8	43.66	43.50	-8	5,506	-0.15%
2023/06/12	5	44.65	12	43.64	43.05	-7	5,642	-0.12%
2023/06/09	4	42.83	6	43.24	43.50	-2	5,563	-0.04%
2023/06/08	8	42.46	10	42.30	42.05	-2	5,471	-0.04%
2023/06/07	48	41.78	48	42.24	42.15	0	5,451	0.00%
2023/06/06	11	39.69	10	40.45	40.45	1	5,737	0.02%
2023/06/05	58	39.56	39	39.63	39.55	19	5,784	0.33%
2023/06/02	8	36.28	12	36.79	37.00	-4	5,625	-0.07%
2023/06/01	6	33.12	6	33.37	33.65	0	5,633	0.00%
2023/05/30	0	0.00	10	30.15	30.00	-10	5,256	-0.19%
2023/05/26	0	0.00	4	30.00	29.75	-4	5,183	-0.08%
2023/05/24	2	29.75	2	29.83	29.60	0	5,145	0.00%
2023/05/23	2	29.30	0	0.00	29.40	2	5,125	0.04%
2023/05/22	2	28.85	0	0.00	29.00	2	5,138	0.04%
2023/05/19	0	0.00	1	28.05	28.00	-1	5,124	-0.02%
2023/05/18	1	28.30	3	28.25	28.25	-2	5,147	-0.04%
2023/05/11	0	0.00	1	27.80	27.30	-1	5,401	-0.02%
2023/05/10	3	28.05	0	0.00	28.05	3	5,400	0.06%
2023/05/09	1	27.60	0	0.00	27.45	1	5,397	0.02%
2023/05/05	2	28.60	3	28.02	27.95	-1	5,428	-0.02%
2023/05/03	2	29.28	5	28.83	28.80	-3	5,462	-0.05%
2023/05/02	6	29.72	0	29.62	29.70	6	5,472	0.11%
2023/04/28	0	29.80	2	29.40	29.45	-2	5,453	-0.04%
2023/04/27	2	28.42	1	28.40	29.10	1	5,410	0.02%
2023/04/26	3	27.92	0	0.00	28.05	3	5,355	0.06%
2023/04/25	1	29.50	1	28.50	28.35	0	5,324	0.00%
2023/04/21	2	28.43	2	28.40	28.65	0	5,301	0.00%
2023/04/20	4	29.28	20	29.60	28.90	-16	5,268	-0.30%
2023/04/18	7	30.58	4	30.49	30.45	3	5,220	0.06%
2023/04/17	27	30.45	19	30.52	31.25	8	5,069	0.16%
2023/04/14	0	0.00	1	28.30	29.15	-1	4,862	-0.02%
2023/04/13	4	28.59	1	28.10	28.10	3	4,808	0.06%
2023/04/12	12	29.06	0	0.00	29.35	12	4,745	0.25%
2023/04/11	9	28.91	21	29.00	29.10	-12	4,695	-0.26%
2023/04/10	0	0.00	1	28.65	28.50	-1	4,675	-0.02%
2023/04/07	1	28.60	12	29.04	28.60	-11	4,686	-0.23%
2023/04/06	11	29.30	1	28.90	29.05	10	4,650	0.22%
2023/03/31	2	28.55	2	28.30	28.35	0	4,604	0.00%
2023/03/30	1	28.30	1	28.25	28.30	0	4,605	0.00%
2023/03/29	0	0.00	2	28.00	27.80	-2	4,613	-0.04%
2023/03/28	1	27.95	1	27.45	27.65	0	4,640	0.00%
2023/03/27	13	29.09	16	29.29	27.70	-3	4,648	-0.06%
2023/03/24	32	29.39	32	29.28	28.90	0	4,615	0.00%
2023/03/23	10	29.30	0	0.00	29.05	10	4,729	0.21%
2023/03/22	31	29.24	7	28.25	28.75	24	4,862	0.49%
2023/03/21	6	28.60	1	28.25	28.05	5	4,762	0.11%
2023/03/20	0	28.30	8	27.90	28.20	-8	4,747	-0.17%
2023/03/17	10	28.24	6	27.90	27.90	4	4,774	0.08%
2023/03/16	5	28.13	8	28.10	28.05	-3	4,795	-0.06%
2023/03/15	16	29.02	35	28.51	27.90	-19	4,880	-0.39%
2023/03/14	9	27.52	19	27.47	28.10	-10	4,904	-0.20%
2023/03/13	2	26.55	15	26.22	26.90	-13	5,145	-0.25%
2023/03/10	18	27.10	7	27.41	27.30	11	5,340	0.21%
2023/03/09	59	29.35	36	29.15	28.10	23	5,263	0.44%
2023/03/08	27	26.58	17	27.14	28.40	10	4,756	0.21%
2023/03/07	22	26.51	19	26.38	25.85	3	4,656	0.06%
2023/03/06	0	0.00	2	25.45	25.75	-2	4,875	-0.04%
2023/03/03	2	23.70	0	0.00	23.45	2	4,815	0.04%
2023/03/02	1	23.55	0	0.00	23.70	1	4,890	0.02%
2023/02/21	0	0.00	1	23.85	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	23.50	2	23.90	23.75	-1	4,948	-0.02%
2023/02/16	1	23.70	0	0.00	23.50	1	4,936	0.02%
2023/02/15	4	24.03	3	24.10	23.55	1	4,930	0.02%
2023/02/14	8	23.84	6	23.93	24.10	2	4,843	0.04%
2023/02/13	0	22.30	0	0.00	22.40	0	4,740	0.00%
2023/02/10	0	22.90	0	0.00	22.60	0	4,739	0.00%
2023/02/03	0	0.00	1	23.40	23.70	-1	4,662	-0.02%
2023/02/02	1	23.85	15	23.65	23.75	-14	4,629	-0.30%
2023/01/31	0	0.00	2	22.98	23.05	-2	4,529	-0.04%
2023/01/30	1	22.05	29	21.71	22.05	-28	4,495	-0.62%
2023/01/11	1	22.70	0	0.00	22.70	1	4,462	0.02%
2023/01/10	0	0.00	1	23.05	23.15	-1	4,452	-0.02%
2023/01/09	2	23.30	2	23.25	23.15	0	4,439	0.00%
2023/01/06	0	0.00	3	22.62	22.55	-3	4,388	-0.07%
2023/01/05	0	0.00	0	22.25	22.25	0	4,403	0.00%
2023/01/04	0	0.00	0	22.20	22.30	0	4,389	0.00%
2023/01/03	2	21.50	1	21.55	22.10	1	4,385	0.02%
2022/12/30	2	21.70	0	0.00	21.70	2	4,373	0.05%
2022/12/29	0	0.00	4	21.60	21.60	-4	4,371	-0.09%
2022/12/28	1	22.25	0	0.00	21.80	1	4,370	0.02%
2022/12/27	1	22.40	1	22.65	22.35	0	4,356	0.00%
2022/12/26	1	21.90	1	22.10	21.95	0	4,335	0.00%
2022/12/23	0	0.00	3	20.70	21.55	-3	4,329	-0.07%
2022/12/22	1	21.95	0	0.00	21.60	1	4,332	0.02%
2022/12/21	1	21.50	0	0.00	21.50	1	4,337	0.02%
2022/12/20	3	21.92	12	21.67	21.45	-9	4,334	-0.21%
2022/12/19	10	22.59	0	0.00	22.45	10	4,302	0.23%
2022/12/16	5	23.05	5	23.60	23.00	0	4,272	0.00%
2022/12/15	14	24.56	14	24.34	24.05	0	4,229	0.00%
2022/12/14	11	24.25	6	24.10	24.40	5	4,023	0.12%
2022/12/13	10	22.38	2	22.28	22.20	8	3,794	0.21%
2022/12/12	3	22.60	1	22.80	22.25	2	3,771	0.05%
2022/12/09	3	23.73	1	24.30	23.25	2	3,713	0.05%
2022/12/08	14	23.94	1	23.90	23.70	13	3,641	0.36%
2022/12/07	18	24.79	12	23.99	23.45	6	3,550	0.17%
2022/12/06	8	26.30	12	26.06	25.55	-4	3,347	-0.12%
2022/12/05	15	25.44	38.1	25.69	25.80	-23.1	3,106	-0.74%
2022/12/02	30	23.52	13	23.52	24.10	17	2,790	0.61%
2022/12/01	1	22.60	10	22.39	22.35	-9	2,547	-0.35%
2022/11/30	5	22.39	11	22.25	22.35	-6	2,519	-0.24%
2022/11/29	33	22.31	4	22.41	22.65	29	2,491	1.16%
2022/11/28	92.1	21.77	71	21.87	22.85	21.1	2,309	0.91%
2022/11/25	6.1	20.37	10	20.81	21.05	-3.9	1,729	-0.23%
2022/11/24	1	19.35	1	19.45	19.15	0	1,585	0.00%
2022/11/23	2	18.50	0	0.00	18.30	2	1,498	0.13%
2022/11/22	1	18.75	0	0.00	18.15	1	1,474	0.07%
2022/11/21	3	18.93	0	0.00	18.80	3	1,461	0.21%
2022/11/11	1	18.60	0	0.00	18.20	1	1,342	0.07%
2022/11/04	0	0.00	0.1	17.70	17.75	-0.1	1,430	-0.01%
2022/10/12	1	17.60	0	0.00	17.80	1	1,440	0.07%
2022/10/06	1	19.35	0	0.00	19.30	1	1,447	0.07%
2022/09/30	1	17.55	0	0.00	18.50	1	1,466	0.07%
2022/09/29	2	18.55	0	0.00	18.20	2	1,473	0.14%
2022/09/28	0	0.00	1	18.65	18.10	-1	1,471	-0.07%
2022/09/27	0	0.00	0.1	19.30	19.45	-0.1	1,460	-0.01%
2022/09/26	0	0.00	7	19.14	18.85	-7	1,475	-0.47%
2022/09/23	3	20.30	0	0.00	20.35	3	1,501	0.20%
2022/09/13	1	22.25	4	22.50	22.35	-3	1,543	-0.19%
2022/09/08	9	21.59	0	0.00	21.70	9	1,564	0.58%
2022/09/07	5	21.66	5	21.65	21.00	0	1,518	0.00%
2022/09/06	20	22.55	21	22.47	22.00	-1	1,492	-0.07%
2022/09/05	5	22.50	10	22.65	21.95	-5	1,447	-0.35%
2022/09/02	0	24.15	0	0.00	24.00	0	1,401	0.00%
2022/08/31	0	24.65	0	0.00	24.80	0	1,379	0.00%
2022/08/29	0	0.00	0	24.75	24.60	0	1,365	0.00%
2022/08/22	1	26.00	0	26.10	25.95	1	1,362	0.07%
2022/08/17	2	26.90	0	0.00	26.55	2	1,402	0.14%
2022/08/12	0.1	25.80	0	0.00	25.95	0.1	1,390	0.01%
2022/08/11	1	25.25	0	0.00	25.25	1	1,317	0.08%
2022/07/25	0	0.00	0	27.85	27.80	0	1,405	0.00%
2022/07/15	1	27.00	5	26.55	26.95	-4	1,545	-0.26%
2022/07/14	5	26.40	0	0.00	26.55	5	1,550	0.32%
2022/07/05	8	27.20	0	0.00	26.75	8	1,585	0.50%
2022/07/04	0	0.00	6	26.18	26.35	-6	1,581	-0.38%
2022/07/01	2	25.35	2	26.70	25.30	0	1,579	0.00%
2022/06/28	0	0.00	1	30.35	30.35	-1	1,583	-0.06%
2022/06/27	0	0.00	0.1	31.20	31.40	-0.1	1,622	-0.01%
2022/06/24	0	0.00	10	30.39	30.10	-10	1,719	-0.58%
2022/06/23	0	0.00	4	28.90	29.60	-4	1,822	-0.22%
2022/06/22	13	30.21	0	0.00	29.80	13	1,948	0.67%
2022/06/15	2	35.05	0	0.00	34.60	2	1,936	0.10%
2022/05/30	0	0.00	0	38.55	38.60	0	2,208	0.00%
2022/05/27	0	0.00	0	37.95	37.95	0	2,206	0.00%
2022/05/25	5	37.93	13	37.73	38.00	-8	2,221	-0.36%
2022/05/24	8	39.45	0	0.00	37.70	8	2,219	0.36%
2022/05/23	10	37.25	0	0.00	36.85	10	2,153	0.46%
2022/05/19	5	35.71	10	35.55	36.95	-5	2,200	-0.23%
2022/05/18	3	36.78	7	36.80	36.70	-4	2,208	-0.18%
2022/05/17	0	0.00	1	36.40	36.85	-1	2,225	-0.04%
2022/05/13	4	34.45	7	34.12	34.45	-3	2,235	-0.13%
2022/05/12	25	34.59	1	34.40	33.30	24	2,243	1.07%
2022/05/11	9	34.81	9	34.97	34.65	0	2,250	0.00%
2022/05/10	11	34.65	11	35.10	35.75	0	2,275	0.00%
2022/05/09	0	0.00	5	34.67	34.85	-5	2,276	-0.22%
2022/05/06	3	36.65	3	37.33	37.55	0	2,277	0.00%
2022/05/04	0	0.00	1	36.95	36.95	-1	2,287	-0.04%
2022/05/03	0	0.00	20	37.00	37.25	-20	2,303	-0.87%
2022/04/29	1.1	37.14	1	37.80	37.55	0.1	2,330	0.00%
2022/04/28	1	37.15	3	37.53	37.05	-2	2,339	-0.09%
2022/04/20	3	42.40	5	42.45	42.10	-2	2,427	-0.08%
2022/04/15	0	0.00	2	41.80	41.80	-2	2,492	-0.08%
2022/04/14	3	43.10	2	42.70	43.10	1	2,561	0.04%
2022/04/13	2	41.80	0	0.00	42.90	2	2,603	0.08%
2022/04/12	0	0.00	1	41.85	41.65	-1	2,692	-0.04%
2022/04/11	0	42.15	0	0.00	42.15	0	2,691	0.00%
2022/04/08	1	45.05	0	0.00	44.75	1	2,665	0.04%
2022/04/07	0.1	46.00	1	44.40	44.20	-0.9	2,673	-0.03%
2022/03/30	0	0.00	5	48.51	48.00	-5	2,660	-0.19%
2022/03/29	3	50.80	7	49.58	48.70	-4	2,684	-0.15%
2022/03/28	3	49.90	1	49.90	49.65	2	2,631	0.08%
2022/03/25	2	49.35	16	48.46	49.00	-14	2,538	-0.55%
2022/03/24	2	46.50	0	0.00	46.30	2	2,407	0.08%
2022/03/23	0	0.00	2	45.30	46.00	-2	2,424	-0.08%
2022/03/22	1	44.30	3	44.85	45.00	-2	2,454	-0.08%
2022/03/21	1	43.00	0	0.00	43.40	1	2,448	0.04%
2022/03/17	0.1	40.50	2.1	41.84	42.00	-2	2,522	-0.08%
2022/03/16	1	39.75	2	39.53	39.10	-1	2,546	-0.04%
2022/03/15	1.1	39.42	2	40.25	39.10	-0.9	2,590	-0.03%
2022/03/11	2	41.18	0	0.00	40.80	2	2,692	0.07%
2022/03/09	2	41.65	1	41.70	41.75	1	2,777	0.04%
2022/03/08	1	42.70	2.5	42.58	41.25	-1.5	2,815	-0.05%
2022/03/07	2	44.35	1	44.80	44.40	1	2,808	0.04%
2022/03/03	2	47.23	2	47.23	46.70	0	3,026	0.00%
2022/02/25	1	45.75	1	46.10	45.20	0	3,402	0.00%
2022/02/24	2	45.25	1	45.80	45.00	1	3,787	0.03%
2022/02/23	0	0.00	1	46.80	47.65	-1	4,025	-0.02%
2022/02/22	2	47.08	0	0.00	46.05	2	4,607	0.04%
2022/02/21	3	47.85	1	48.10	47.90	2	4,868	0.04%
2022/02/17	0	0.00	3	47.77	47.95	-3	5,476	-0.05%
2022/02/16	1	48.05	0	0.00	47.90	1	5,920	0.02%
2022/02/15	0	0.00	1	47.75	46.85	-1	6,326	-0.02%
2022/02/14	2	46.23	0	0.00	46.50	2	6,516	0.03%
2022/02/11	1	48.10	1	48.20	48.15	0	6,671	0.00%
2022/02/10	3	48.00	5	47.82	47.75	-2	6,893	-0.03%
2022/02/09	11	46.95	10	46.98	47.15	1	7,135	0.01%
2022/02/08	0	0.00	2	46.95	47.00	-2	7,423	-0.03%
2022/02/07	0	44.80	0	0.00	44.80	0	7,897	0.00%
2022/01/26	0	0.00	1	43.00	42.95	-1	8,912	-0.01%
2022/01/25	1	44.15	1	43.55	43.35	0	10,497	0.00%
2022/01/24	1	43.15	2	43.83	43.65	-1	11,406	-0.01%
2022/01/21	5	45.15	1	45.10	44.55	4	11,828	0.03%
2022/01/20	1	45.60	5	45.41	45.80	-4	12,072	-0.03%
2022/01/19	1	46.00	0	0.00	45.90	1	12,400	0.01%
2022/01/18	3	47.80	3	47.23	46.85	0	13,387	0.00%
2022/01/17	2	44.68	1	45.40	45.85	1	13,782	0.01%
2022/01/14	9	44.77	6	44.93	44.65	3	13,868	0.02%
2022/01/13	1	45.90	0	0.00	45.65	1	14,067	0.01%
2022/01/12	4	46.30	7	45.84	46.65	-3	14,345	-0.02%
2022/01/11	1	47.00	3	46.70	46.00	-2	14,429	-0.01%
2022/01/10	1	47.30	2	47.25	47.35	-1	14,508	-0.01%
2022/01/07	4	47.73	7	47.27	47.55	-3	14,632	-0.02%
2022/01/06	1	48.90	8	48.91	48.95	-7	14,697	-0.05%
2022/01/05	2	48.73	5	49.48	48.70	-3	14,821	-0.02%
2022/01/04	0	0.00	4	50.55	50.30	-4	14,886	-0.03%
2022/01/03	1	50.70	0	0.00	50.70	1	15,083	0.01%
2021/12/30	1	51.70	1	51.50	51.50	0	15,391	0.00%
2021/12/29	5	52.40	9	51.92	52.20	-4	15,966	-0.03%
2021/12/28	1	51.60	0	0.00	50.90	1	16,526	0.01%
2021/12/27	1	51.50	0	0.00	51.50	1	17,043	0.01%
2021/12/24	2	52.85	1	53.10	52.10	1	17,408	0.01%
2021/12/23	4	52.95	2	52.70	52.40	2	17,893	0.01%
2021/12/22	1	52.20	0	51.90	52.10	1	18,630	0.01%
2021/12/21	1	51.20	4	51.18	51.50	-3	19,193	-0.02%
2021/12/20	2	50.80	2	50.80	51.00	0	19,724	0.00%
2021/12/17	4	50.95	12	51.17	50.90	-8	21,168	-0.04%
2021/12/16	1	52.40	1	51.90	52.70	0	21,903	0.00%
2021/12/15	1	50.70	6	50.83	50.70	-5	22,217	-0.02%
2021/12/14	5	50.70	2	50.20	50.10	3	22,782	0.01%
2021/12/13	6	52.00	8	51.64	51.70	-2	22,811	-0.01%
2021/12/10	2	51.25	2	51.20	51.30	0	22,949	0.00%
2021/12/09	2	52.40	1	52.30	52.00	1	23,079	0.00%
2021/12/08	4	53.65	5.1	53.35	53.40	-1.1	23,133	0.00%
2021/12/07	0	0.00	2	52.90	52.50	-2	23,252	-0.01%
2021/12/06	1	53.10	1	53.40	53.10	0	23,364	0.00%
2021/12/03	1	54.10	2.2	53.94	53.50	-1.2	23,465	-0.01%
2021/12/02	2	54.35	2	53.90	53.60	0	23,706	0.00%
2021/12/01	3	55.03	7	55.10	55.10	-4	23,928	-0.02%
2021/11/30	3.5	54.79	4	55.23	55.30	-0.5	24,175	0.00%
2021/11/29	2	53.40	1	54.00	53.60	1	24,657	0.00%
2021/11/26	3.1	54.19	5	53.80	53.80	-1.9	24,870	-0.01%
2021/11/25	5	56.94	5	56.20	56.20	0	24,760	0.00%
2021/11/24	11	56.64	5	56.30	56.80	6	24,759	0.02%
2021/11/23	25	57.20	22	57.84	56.40	3	24,817	0.01%
2021/11/22	33	60.81	18	60.39	59.60	15	24,868	0.06%
2021/11/19	37	61.24	39	61.34	60.20	-2	24,827	-0.01%
2021/11/18	6	59.85	19	60.20	59.30	-13	24,589	-0.05%
2021/11/17	15	59.57	14	59.21	58.60	1	24,578	0.00%
2021/11/16	35	59.10	15	59.82	58.80	20	24,588	0.08%
2021/11/15	15	61.42	51	61.08	61.80	-36	24,414	-0.15%
2021/11/12	10.1	59.80	11	60.37	60.80	-0.9	24,365	0.00%
2021/11/11	13	58.32	3	58.53	58.00	10	24,273	0.04%
2021/11/10	8	58.00	6	58.05	58.40	2	24,343	0.01%
2021/11/09	10	57.57	92	56.93	57.50	-82	24,389	-0.34%
2021/11/08	57	55.98	9	56.02	55.70	48	24,335	0.20%
2021/11/05	32	57.43	20.2	58.04	57.80	11.8	24,396	0.05%
2021/11/04	41	58.95	9	59.73	58.70	32	24,348	0.13%
2021/11/03	48.2	59.34	33.1	58.78	58.20	15.1	24,148	0.06%
2021/11/02	56.5	64.75	75.2	64.44	62.50	-18.7	23,675	-0.08%
2021/11/01	53	60.95	56	61.53	61.40	-3	22,901	-0.01%
2021/10/29	9	59.93	17	59.66	58.70	-8	22,156	-0.04%
2021/10/28	18	59.78	33	59.43	58.70	-15	21,910	-0.07%
2021/10/27	42.2	58.49	24	58.50	59.70	18.2	21,861	0.08%
2021/10/26	61	59.95	27	59.58	58.10	34	21,882	0.16%
2021/10/25	20	56.50	12	56.59	57.40	8	21,025	0.04%
2021/10/22	5	53.50	3	53.17	53.40	2	20,911	0.01%
2021/10/21	11	53.97	19	54.52	53.60	-8	21,020	-0.04%
2021/10/20	11	53.70	13	53.01	54.50	-2	20,992	-0.01%
2021/10/19	6	52.00	1	52.40	51.90	5	20,855	0.02%
2021/10/18	1	51.00	2	51.00	51.10	-1	20,912	0.00%
2021/10/15	5	50.54	4	51.50	50.30	1	20,953	0.00%
2021/10/14	8	49.69	5	50.40	50.10	3	21,068	0.01%
2021/10/13	5	50.92	3	50.25	49.45	2	21,130	0.01%
2021/10/12	4	51.78	1	51.50	51.10	3	21,083	0.01%
2021/10/08	6	54.13	16	54.24	52.80	-10	21,045	-0.05%
2021/10/07	12	54.29	5	53.90	53.50	7	20,967	0.03%
2021/10/06	9	52.94	1	54.00	52.60	8	20,756	0.04%
2021/10/05	5	50.54	7	52.06	53.60	-2	20,332	-0.01%
2021/10/04	11	50.92	8	51.64	50.30	3	20,086	0.01%
2021/10/01	19	55.87	9	56.22	55.70	10	20,659	0.05%
2021/09/30	13	56.86	7	57.01	58.20	6	21,402	0.03%
2021/09/29	20	57.06	32	57.41	55.20	-12	21,860	-0.05%
2021/09/28	51	61.76	30	62.34	61.30	21	21,226	0.10%
2021/09/27	11	63.35	29	62.70	62.50	-18	21,293	-0.08%
2021/09/24	41	63.53	53	63.23	62.30	-12	21,791	-0.06%
2021/09/23	43	57.92	39.1	58.22	59.90	3.9	20,982	0.02%
2021/09/22	36	54.05	21	54.79	54.60	15	20,452	0.07%
2021/09/17	20	53.15	23	54.44	55.40	-3	20,469	-0.01%
2021/09/16	5	51.26	0	0.00	51.60	5	20,761	0.02%
2021/09/15	12.2	51.02	5	50.80	50.60	7.2	21,059	0.03%
2021/09/14	5	53.34	42	52.53	52.60	-37	20,981	-0.18%
2021/09/13	1	52.00	0	0.00	51.80	1	20,854	0.00%
2021/09/10	7	51.39	4	52.35	53.40	3	20,861	0.01%
2021/09/09	11	48.96	12.4	50.01	52.00	-1.4	20,816	-0.01%
2021/09/08	16	49.75	7.6	49.17	48.30	8.4	20,961	0.04%
2021/09/07	21.3	49.83	16	49.87	50.00	5.3	21,190	0.03%
2021/09/06	3	54.47	4	54.43	53.50	-1	20,995	0.00%
2021/09/03	13	53.85	74	54.85	54.50	-61	20,735	-0.29%
2021/09/02	42	54.14	53	54.31	54.70	-11	20,507	-0.05%
2021/09/01	77	52.96	5	52.72	53.00	72	20,116	0.36%
2021/08/31	1	50.50	1	51.00	49.90	0	20,067	0.00%
2021/08/30	5	50.48	8.1	50.81	50.80	-3.1	20,205	-0.02%
2021/08/27	7.1	50.53	2	51.00	50.20	5.1	20,149	0.03%
2021/08/26	12	52.25	9	51.98	51.60	3	20,011	0.01%
2021/08/25	5	49.93	6	50.37	49.75	-1	19,622	-0.01%
2021/08/24	20.1	49.89	17	49.64	49.25	3.1	19,477	0.02%
2021/08/23	12	47.84	8	48.31	48.90	4	19,178	0.02%
2021/08/20	5	46.03	5	46.32	46.30	0	19,008	0.00%
2021/08/19	32	48.19	9	47.36	46.25	23	18,794	0.12%
2021/08/18	9	46.06	7	46.15	47.30	2	18,633	0.01%
2021/08/17	5	47.54	2	48.45	45.00	3	18,289	0.02%
2021/08/16	2	48.10	7	48.81	50.00	-5	18,011	-0.03%
2021/08/13	5.1	51.43	8	51.50	49.50	-2.9	17,770	-0.02%
2021/08/12	4	53.25	3	53.03	52.00	1	17,591	0.01%
2021/08/11	4	54.00	3	53.60	52.90	1	17,448	0.01%
2021/08/10	15	57.64	14	58.62	55.20	1	17,179	0.01%
2021/08/09	8.1	61.67	33	60.91	59.40	-24.9	17,027	-0.15%
2021/08/06	41.1	63.50	26	63.26	62.50	15.1	16,781	0.09%
2021/08/05	23	64.90	20	64.85	65.60	3	16,313	0.02%
2021/08/04	5	59.98	4	59.80	59.70	1	15,609	0.01%
2021/08/03	5	59.08	0	0.00	59.80	5	15,524	0.03%
2021/08/02	13	57.79	8	58.29	58.50	5	15,398	0.03%
2021/07/30	26	58.42	26	58.33	56.40	0	15,263	0.00%
2021/07/29	4	57.50	1	58.30	55.60	3	14,977	0.02%
2021/07/28	7	54.21	4	57.03	56.60	3	14,856	0.02%
2021/07/27	2	60.40	3	58.93	55.50	-1	14,571	-0.01%
2021/07/26	2	59.50	2	60.15	60.00	0	14,429	0.00%
2021/07/23	3	61.23	8.8	62.84	62.60	-5.8	14,302	-0.04%
2021/07/22	4	61.55	12	62.72	64.50	-8	14,282	-0.06%
2021/07/21	15	60.07	15.5	59.81	60.10	-0.5	14,157	0.00%
2021/07/20	7.5	60.07	10	61.37	61.40	-2.5	14,092	-0.02%
2021/07/19	24	55.53	57	56.54	59.20	-33	13,972	-0.24%
2021/07/16	35	53.25	19.2	52.87	53.90	15.8	13,968	0.11%
2021/07/15	1	51.90	0	0.00	51.80	1	13,998	0.01%
2021/07/14	4	48.16	12	48.30	50.70	-8	14,122	-0.06%
2021/07/13	16	52.50	5	52.96	50.00	11	14,137	0.08%
2021/07/12	4	52.35	17	51.95	53.30	-13	14,242	-0.09%
2021/07/09	26	51.49	23	51.97	51.60	3	14,258	0.02%
2021/07/08	69	52.25	50	52.10	53.00	19	14,281	0.13%
2021/07/07	43	51.71	223	49.93	53.00	-180	13,412	-1.34%	大賣/鉅額交易
2021/07/06	77	49.67	118	48.47	48.25	-41	12,694	-0.32%	大賣/
2021/07/05	2	46.50	1	48.05	48.05	1	12,046	0.01%
2021/07/02	80	43.09	33	43.16	43.70	47	12,037	0.39%
2021/07/01	93	40.82	59	41.71	39.75	34	11,642	0.29%
2021/06/30	127	39.93	40	39.36	40.30	87	10,936	0.80%	大買/
2021/06/29	1	36.40	7	36.91	36.65	-6	10,814	-0.06%
2021/06/28	52	36.46	41	35.85	36.95	11	11,120	0.10%
2021/06/25	105	36.29	104	36.37	35.35	1	11,036	0.01%	大買/大賣/
2021/06/24	13	33.37	31	33.96	34.70	-18	10,360	-0.17%
2021/06/23	1	31.60	1	31.90	32.20	0	10,318	0.00%
2021/06/22	9	32.11	6	32.51	31.40	3	11,350	0.03%
2021/06/21	8	32.74	15	32.52	31.90	-7	11,698	-0.06%
2021/06/18	15	32.90	11	33.02	32.50	4	11,948	0.03%
2021/06/17	57	32.99	34.1	33.36	33.05	22.9	12,088	0.19%
2021/06/16	14	33.11	5	32.95	32.95	9	12,030	0.07%
2021/06/15	0	0.00	1	30.40	31.00	-1	11,905	-0.01%
2021/06/10	1	30.15	2	29.93	29.30	-1	13,563	-0.01%
2021/06/09	2	31.25	2	31.45	29.95	0	14,443	0.00%
2021/06/08	14	30.94	10	30.50	30.50	4	15,627	0.03%
2021/06/07	0	0.00	17	30.72	31.45	-17	16,500	-0.10%
2021/06/03	6	29.45	3	29.40	29.35	3	16,808	0.02%
2021/06/02	3	29.88	0	0.00	29.70	3	16,821	0.02%
2021/06/01	4	29.69	15	30.14	30.00	-11	16,797	-0.07%
2021/05/31	1	29.30	0	0.00	29.05	1	16,755	0.01%
2021/05/28	25	30.33	6	29.96	29.75	19	16,762	0.11%
2021/05/26	2	28.60	7	29.19	28.40	-5	16,963	-0.03%
2021/05/25	1	28.95	2	28.68	28.50	-1	17,061	-0.01%
2021/05/24	2	27.53	1	27.55	28.55	1	17,164	0.01%
2021/05/21	5	27.16	4	27.20	27.30	1	17,607	0.01%
2021/05/18	2	25.80	0	0.00	26.55	2	18,172	0.01%
2021/05/13	0	0.00	1	26.60	26.05	-1	18,517	-0.01%
2021/05/12	0	0.00	5	25.78	25.85	-5	18,543	-0.03%
2021/05/07	4	31.63	6	31.59	32.40	-2	18,340	-0.01%
2021/05/06	28	30.34	26	30.33	31.80	2	18,274	0.01%
2021/05/05	3	30.45	3	30.65	29.95	0	18,215	0.00%
2021/05/04	0	0.00	8	30.33	29.85	-8	18,212	-0.04%
2021/05/03	1	32.40	2	32.70	31.55	-1	18,145	-0.01%
2021/04/29	10	34.12	19	33.98	33.70	-9	18,101	-0.05%
2021/04/28	1	34.20	0	0.00	34.90	1	18,061	0.01%
2021/04/27	1	33.95	0	0.00	33.20	1	17,984	0.01%
2021/04/26	6	33.15	2	33.27	33.75	4	18,016	0.02%
2021/04/23	9	32.97	10.4	32.71	32.60	-1.4	18,007	-0.01%
2021/04/22	9	32.54	2	33.25	31.40	7	18,034	0.04%
2021/04/21	3	33.68	3	33.95	33.75	0	17,875	0.00%
2021/04/20	7	33.77	5	34.10	34.55	2	17,801	0.01%
2021/04/19	3	35.97	0	0.00	35.10	3	17,680	0.02%
2021/04/16	12	36.42	8	35.96	36.50	4	17,648	0.02%
2021/04/15	2	35.70	5	36.30	35.95	-3	18,360	-0.02%
2021/04/14	29	37.42	27	36.93	35.00	2	18,236	0.01%
2021/04/13	7	37.91	4	37.89	37.55	3	18,071	0.02%
2021/04/12	39	37.07	38.1	37.28	37.85	0.9	17,918	0.01%
2021/04/09	28	35.27	27.1	35.61	35.55	0.9	17,788	0.01%
2021/04/08	8	34.46	4	34.76	34.25	4	17,546	0.02%
2021/04/07	3	34.52	8	34.35	34.15	-5	17,445	-0.03%
2021/04/06	9	34.03	22	33.85	34.00	-13	17,242	-0.08%
2021/04/01	27	32.70	18	33.11	31.85	9	16,969	0.05%
2021/03/31	20	31.40	37.3	31.34	32.35	-17.3	16,570	-0.10%
2021/03/30	0	0.00	3	29.97	29.60	-3	16,070	-0.02%
2021/03/29	20	29.26	41	28.81	28.70	-21	15,844	-0.13%
2021/03/26	58	28.75	39	28.39	28.50	19	15,839	0.12%
2021/03/25	36	29.07	30	29.61	28.70	6	15,675	0.04%
2021/03/24	21	28.04	26	28.45	28.30	-5	15,005	-0.03%
2021/03/23	32	27.35	22	27.64	27.95	10	14,736	0.07%
2021/03/22	1	27.70	6	27.58	27.40	-5	14,446	-0.03%
2021/03/19	1	27.30	13	27.47	27.45	-12	14,303	-0.08%
2021/03/18	8	27.79	14	27.70	27.50	-6	14,235	-0.04%
2021/03/17	15	27.35	31	27.52	27.05	-16	14,060	-0.11%
2021/03/16	121	27.79	108	27.64	27.55	13	13,801	0.09%	大買/大賣/
2021/03/15	26	26.53	1,899	27.62	27.70	-1,873	12,662	-14.79%	大賣/鉅額交易
2021/03/12	92	24.76	72	24.72	25.20	20	11,851	0.17%
2021/03/11	66	23.42	80	23.65	24.35	-14	10,732	-0.13%
2021/03/10	10	22.07	39	22.07	22.15	-29	9,881	-0.29%
2021/03/08	1	20.00	0	0.00	20.10	1	9,993	0.01%
2021/03/05	3	20.00	4	19.99	20.00	-1	10,311	-0.01%
2021/03/04	2	20.28	0	0.00	20.10	2	10,780	0.02%
2021/03/03	0	0.00	3	20.80	20.70	-3	11,550	-0.03%
2021/03/02	4.3	20.88	0	0.00	21.00	4.3	11,900	0.04%
2021/02/26	13	20.05	6	20.28	21.20	7	11,992	0.06%
2021/02/25	29	20.85	7	21.21	20.60	22	12,073	0.18%
2021/02/24	28	21.72	12	21.75	21.50	16	12,381	0.13%
2021/02/23	46	22.50	37	22.67	22.20	9	12,424	0.07%
2021/02/22	14	21.76	28	21.83	22.40	-14	12,486	-0.11%
2021/02/19	0	0.00	7.7	20.12	20.40	-7.7	13,313	-0.06%
2021/02/17	20	20.11	22	20.18	19.75	-2	14,011	-0.01%
2021/02/05	8	19.31	1	19.10	18.90	7	13,864	0.05%
2021/02/04	0	0.00	7	19.21	19.35	-7	13,918	-0.05%
2021/02/03	3	18.85	3	19.05	18.25	0	13,710	0.00%
2021/01/20	0	0.00	7	17.51	17.20	-7	14,370	-0.05%
2021/01/19	1	18.70	0	0.00	18.20	1	14,335	0.01%
2021/01/18	1	17.60	0	0.00	17.70	1	14,304	0.01%
2021/01/15	1	18.15	3	18.35	18.35	-2	14,286	-0.01%
2021/01/14	3	19.07	2	18.80	18.80	1	14,191	0.01%
2021/01/11	5	20.06	1	20.10	19.95	4	14,627	0.03%
2021/01/08	13	20.98	23	21.48	19.75	-10	14,775	-0.07%
2021/01/07	1	19.75	6	19.93	19.75	-5	14,399	-0.03%
2021/01/06	7	19.61	10	20.30	19.45	-3	14,759	-0.02%
2021/01/05	6	19.93	1	20.25	19.65	5	14,601	0.03%
2021/01/04	13	20.05	22	20.19	20.10	-9	14,571	-0.06%
2020/12/31	1	19.30	1	19.50	19.40	0	14,458	0.00%
2020/12/30	1	19.40	0	0.00	19.25	1	14,625	0.01%
2020/12/29	0	0.00	10	19.43	19.10	-10	14,869	-0.07%
2020/12/25	0	0.00	10	19.78	19.90	-10	14,744	-0.07%
2020/12/24	9	19.52	5	19.62	19.40	4	14,647	0.03%
2020/12/23	0	0.00	7	19.50	19.15	-7	14,612	-0.05%
2020/12/22	5	20.35	4	20.14	19.30	1	14,605	0.01%
2020/12/21	27	20.18	17	20.18	20.00	10	14,484	0.07%
2020/12/18	13	20.15	26	20.27	20.35	-13	14,395	-0.09%
2020/12/17	28	19.44	36	19.46	19.45	-8	14,072	-0.06%
2020/12/16	8	18.93	0	0.00	18.90	8	14,550	0.05%
2020/12/15	6	19.04	2	18.85	18.85	4	14,743	0.03%
2020/12/14	3	19.53	2	18.65	19.65	1	14,729	0.01%
2020/12/11	3	18.27	1	18.40	18.30	2	14,747	0.01%
2020/12/10	2	19.00	6	18.78	18.70	-4	14,779	-0.03%
2020/12/09	0	0.00	1	19.70	19.20	-1	14,863	-0.01%
2020/12/08	5	19.65	0	0.00	19.65	5	14,653	0.03%
2020/12/07	7	19.49	18	19.49	19.55	-11	14,558	-0.08%
2020/12/04	17	20.77	15	20.58	19.90	2	14,340	0.01%
2020/12/03	17	21.40	22	21.15	20.75	-5	14,097	-0.04%
2020/12/02	36	20.14	11	20.02	20.10	25	13,914	0.18%
2020/12/01	12	20.13	16	20.20	20.00	-4	13,852	-0.03%
2020/11/30	85	19.69	90	19.85	19.75	-5	13,518	-0.04%
2020/11/27	41	18.87	36	18.74	18.90	5	13,076	0.04%
2020/11/26	0	0.00	13	17.66	18.55	-13	12,389	-0.10%
2020/11/25	18	17.06	21	17.15	16.90	-3	12,112	-0.02%
2020/11/24	16	16.84	3	17.12	17.00	13	11,888	0.11%
2020/11/23	19	17.07	32	17.20	17.25	-13	11,640	-0.11%
2020/11/20	9	16.51	5	16.32	16.20	4	11,157	0.04%
2020/11/19	16	16.75	10	16.81	16.75	6	10,942	0.05%
2020/11/18	31	16.01	42	16.33	16.70	-11	10,397	-0.11%
2020/11/17	6	15.57	39.2	15.50	15.65	-33.2	9,132	-0.36%
2020/11/16	39	13.90	23	14.01	14.30	16	8,379	0.19%
2020/11/13	9	13.60	16	13.76	13.75	-7	8,241	-0.08%
2020/11/12	10	13.85	5	13.57	13.55	5	8,185	0.06%
2020/11/10	21	13.49	20	13.55	13.30	1	7,976	0.01%
2020/11/09	5	13.28	1	13.25	13.25	4	7,930	0.05%
2020/11/06	5	13.59	7	13.26	13.15	-2	7,886	-0.03%
2020/11/05	0	0.00	2	14.15	13.95	-2	7,722	-0.03%
2020/11/04	4	13.88	3	13.92	14.20	1	7,633	0.01%
2020/11/03	7	13.85	8	13.87	13.75	-1	7,450	-0.01%
2020/10/21	24	13.84	28	13.92	13.85	-4	6,769	-0.06%
2020/10/20	38	13.70	71	14.06	13.70	-33	6,592	-0.50%
2020/10/16	17	13.67	5	13.57	13.25	12	6,093	0.20%
2020/10/15	39	13.77	26	13.71	14.05	13	5,942	0.22%
2020/10/14	22	12.77	19	12.92	12.85	3	5,396	0.06%
2020/10/12	0	0.00	10	11.90	11.95	-10	4,926	-0.20%
2020/10/08	25	12.37	17	12.41	12.40	8	4,891	0.16%
2020/10/07	5	12.00	0	0.00	12.10	5	4,769	0.10%
2020/10/06	6	12.32	56	12.35	12.50	-50	4,555	-1.10%
2020/09/25	20	11.50	20	10.65	10.85	0	4,367	0.00%
2020/09/23	100	11.65	100	11.80	11.80	0	4,209	0.00%
2020/09/22	0	0.00	5	11.60	11.75	-5	4,121	-0.12%
2020/09/21	62	12.49	24	13.05	12.15	38	3,978	0.96%
2020/09/18	0	0.00	11	12.53	12.90	-11	3,344	-0.33%
2020/09/17	11	11.76	7	11.51	11.75	4	3,054	0.13%
2020/09/16	1	11.95	8	11.88	11.95	-7	2,916	-0.24%
2020/09/15	6	10.90	30	11.08	10.90	-24	2,691	-0.89%
2020/09/14	31	12.04	41	12.16	11.60	-10	2,568	-0.39%
2020/09/09	0	0.00	2	11.68	12.00	-2	2,231	-0.09%
2020/09/08	10	11.62	3	11.37	11.70	7	2,188	0.32%
2020/09/07	16	12.10	29	12.22	12.05	-13	2,093	-0.62%
2020/09/04	12	11.03	14	10.82	11.35	-2	1,836	-0.11%
2020/09/03	1	10.25	0	0.00	10.35	1	1,659	0.06%
2020/09/02	8	10.85	18	10.43	10.35	-10	1,625	-0.62%
2020/09/01	13	10.30	8	10.31	10.50	5	1,566	0.32%
2020/08/31	20	9.90	29	9.78	9.99	-9	1,440	-0.62%
2020/08/28	23	9.28	14	9.20	9.11	9	1,311	0.69%
2020/08/12	0	0.00	0	8.96	8.85	0	1,123	0.00%
2020/08/11	0	0.00	9	8.93	8.85	-9	1,114	-0.81%
2020/07/31	0	0.00	10	8.60	8.55	-10	988	-1.01%
2020/07/30	3	8.51	0	0.00	8.53	3	996	0.30%
2020/07/28	10	8.41	18	8.40	8.38	-8	1,002	-0.80%
2020/07/27	3	8.60	0	8.70	8.42	3	992	0.30%
2020/07/23	1	8.96	12	9.05	8.95	-11	973	-1.13%
2020/07/21	3	8.90	5	9.10	8.86	-2	953	-0.21%
2020/07/20	3	8.86	1	8.75	8.72	2	820	0.24%
2020/07/16	1	9.10	3	9.16	9.15	-2	796	-0.25%
2020/07/15	1	9.06	1	9.10	9.01	0	788	0.00%
2020/07/14	2	9.58	1	9.33	9.33	1	751	0.13%
2020/07/13	3	9.52	6	9.17	9.80	-3	702	-0.43%
2020/07/10	0	0.00	3	8.77	8.98	-3	667	-0.45%
2020/07/09	13	9.26	8	8.99	9.22	5	634	0.79%
2020/07/08	8	8.60	0	0.00	8.60	8	526	1.52%
2020/06/16	0	0.00	1.1	7.13	7.18	-1.1	467	-0.23%
2020/06/09	0	0.00	9	7.60	7.51	-9	510	-1.76%
2020/06/04	10	7.34	0	0.00	7.35	10	504	1.98%
2020/05/25	0	0.00	0	7.31	7.25	0	509	0.00%
2020/05/05	4	7.52	0	0.00	7.58	4	509	0.79%
2020/04/30	0	0.00	10	7.44	7.53	-10	499	-2.00%
2020/04/29	10	7.33	6	7.30	7.36	4	506	0.79%
2020/04/01	0	5.88	0	0.00	5.82	0	606	0.00%
2020/03/27	0	0.00	3	6.25	5.97	-3	830	-0.36%
2020/03/19	10	4.95	0	0.00	4.97	10	887	1.13%
2020/03/16	3	5.90	0	0.00	5.69	3	871	0.34%
2020/03/13	10	5.85	0	0.00	5.98	10	866	1.15%
2020/03/11	0	7.09	0	0.00	7.03	0	837	0.00%
2020/03/10	0	7.25	0	0.00	7.19	0	835	0.00%
2020/03/09	0	6.93	0	0.00	6.88	0	824	0.00%
2020/03/06	0	7.67	0	0.00	7.62	0	812	0.00%
2020/02/25	0	0.00	20	7.85	7.99	-20	794	-2.52%
2020/02/24	20	8.06	0	0.00	8.09	20	793	2.52%
2020/02/14	3	8.20	0	0.00	8.22	3	787	0.38%
2020/02/03	0	0.00	0	8.12	8.04	0	764	0.00%
2020/01/31	0	0.00	1	8.13	8.04	-1	755	-0.13%
2020/01/30	0	0.00	2	8.09	8.06	-2	753	-0.27%
2020/01/14	0	0.00	2.5	8.74	8.74	-2.5	759	-0.33%
2019/12/27	15	9.47	0	0.00	9.29	15	699	2.14%
2019/12/26	8	9.30	31	9.41	9.53	-23	624	-3.68%
2019/12/25	6	9.35	6	9.33	9.27	0	575	0.00%
2019/12/24	64	8.95	48	9.13	9.22	16	513	3.11%
2019/12/23	10	8.75	0	0.00	8.70	10	393	2.54%
2019/12/16	5	8.36	0	0.00	8.41	5	350	1.43%
2019/12/09	18	8.19	0	0.00	8.17	18	317	5.66%
2019/11/11	0	0.00	1	8.04	8.00	-1	338	-0.30%
2019/09/04	0	0.00	4	8.31	8.32	-4	277	-1.44%
2019/07/03	1	8.30	1	8.30	8.18	0	285	0.00%
2019/05/20	12	8.05	0	0.00	8.05	12	509	2.36%
2019/05/14	0	0.00	0	8.65	8.35	0	537	0.00%
2019/05/13	0	0.00	5	8.70	8.28	-5	541	-0.92%
2019/04/19	0	0.00	0	9.21	9.26	0	517	0.00%
2019/04/16	5	9.54	1	9.50	9.50	4	502	0.80%
2019/04/10	5	9.22	0	0.00	9.24	5	445	1.12%
2019/04/08	4	9.45	0	0.00	9.32	4	494	0.81%
2019/03/12	0	0.00	1	9.40	9.34	-1	454	-0.22%
2019/03/11	2	9.28	0	0.00	9.33	2	519	0.39%
2019/02/27	0	9.51	0	0.00	9.53	0	704	0.00%
2019/02/25	0	9.63	0	0.00	9.66	0	705	0.00%
2019/01/10	0	0.00	2	9.15	9.15	-2	749	-0.27%
2018/12/26	0	0.00	20	9.12	9.27	-20	802	-2.49%
2018/12/21	0	0.00	2	8.96	9.26	-2	828	-0.24%
2018/12/20	2	8.86	0	0.00	8.87	2	829	0.24%
2018/12/13	3	9.77	0	0.00	9.73	3	848	0.35%
2018/12/11	0	0.00	2	9.75	9.76	-2	852	-0.23%
2018/12/10	0	0.00	3	9.72	9.69	-3	872	-0.34%
2018/12/05	0	0.00	1	10.25	10.30	-1	869	-0.12%
2018/12/04	12	10.33	8	10.40	10.55	4	874	0.46%
2018/11/28	0	0.00	1	9.32	9.42	-1	642	-0.16%
2018/11/27	0	0.00	5	9.19	9.30	-5	655	-0.76%
2018/11/21	3	9.02	0	0.00	9.02	3	857	0.35%
2018/11/02	2	9.14	6	9.26	9.14	-4	1,111	-0.36%
2018/11/01	5	9.12	2	9.12	9.12	3	1,100	0.27%
2018/10/30	0	0.00	2	8.16	8.22	-2	1,119	-0.18%
2018/10/17	2	9.15	0	0.00	9.12	2	1,542	0.13%
2018/10/16	0	0.00	1	9.13	9.10	-1	1,564	-0.06%
2018/10/11	9	8.79	11	8.78	8.78	-2	1,689	-0.12%
2018/10/09	12	9.99	1	9.83	9.75	11	1,722	0.64%
2018/10/05	2	10.05	0	0.00	10.05	2	1,956	0.10%
2018/09/18	5	10.90	0	0.00	11.15	5	5,789	0.09%
2018/09/17	0	0.00	20	11.05	11.10	-20	6,305	-0.32%
2018/09/14	20	11.20	4	11.10	11.15	16	6,627	0.24%
2018/09/12	1	10.65	0	0.00	10.65	1	6,828	0.01%
2018/09/10	1	10.80	0	0.00	10.75	1	6,955	0.01%
2018/09/07	3	11.50	0	0.00	11.25	3	6,958	0.04%
2018/09/05	2	12.00	0	0.00	12.00	2	7,043	0.03%
2018/08/31	1	12.50	0	0.00	12.50	1	7,154	0.01%
2018/08/29	3	12.65	5	12.60	12.50	-2	7,424	-0.03%
2018/08/28	0	0.00	2	11.95	12.00	-2	7,414	-0.03%
2018/08/27	39	11.58	39	11.76	11.80	0	7,521	0.00%
2018/08/23	5	11.40	0	0.00	11.35	5	8,073	0.06%
2018/08/22	5	11.45	0	0.00	11.40	5	8,255	0.06%
2018/08/14	0	0.00	5	11.25	11.40	-5	8,214	-0.06%
2018/08/13	2	11.00	2	10.95	11.10	0	8,189	0.00%
2018/08/10	0	0.00	0	11.85	11.85	0	8,134	0.00%
2018/08/09	0	0.00	2	12.15	12.05	-2	8,126	-0.02%
2018/08/07	1	12.10	0	0.00	12.20	1	8,106	0.01%
2018/08/06	0	0.00	10	12.50	12.45	-10	8,063	-0.12%
2018/08/02	3	12.57	0	0.00	12.45	3	8,037	0.04%
2018/07/30	16	12.69	14	12.86	12.65	2	7,986	0.03%
2018/07/27	0	0.00	5	13.26	13.20	-5	7,931	-0.06%
2018/07/26	0	0.00	2	12.95	12.85	-2	7,796	-0.03%
2018/07/25	0	0.00	10	12.90	12.90	-10	7,778	-0.13%
2018/07/24	10	13.15	0	0.00	13.30	10	7,702	0.13%
2018/07/23	7	12.46	0	0.00	12.40	7	7,627	0.09%
2018/07/20	3	12.57	0	0.00	12.50	3	7,605	0.04%
2018/07/18	2	13.20	3	13.25	12.85	-1	7,534	-0.01%
2018/07/17	3	13.65	0	0.00	13.45	3	7,463	0.04%
2018/07/16	20	14.33	0	0.00	14.00	20	7,397	0.27%
2018/07/13	15	14.57	29	14.60	14.55	-14	7,341	-0.19%
2018/07/12	1	14.10	0	0.00	14.25	1	7,152	0.01%
2018/07/11	0	0.00	1	13.80	13.80	-1	7,075	-0.01%
2018/07/09	77	15.28	2	14.70	14.35	75	6,920	1.08%
2018/07/06	11	13.70	14	13.84	14.50	-3	6,700	-0.04%
2018/07/05	12	14.34	7	15.69	14.25	5	6,448	0.08%
2018/07/04	56	15.63	29	15.59	15.80	27	6,188	0.44%
2018/07/03	37	15.14	83	15.31	15.60	-46	5,462	-0.84%
2018/07/02	2	13.50	0	0.00	14.20	2	4,598	0.04%
2018/06/29	17	13.99	15	14.00	13.85	2	4,495	0.04%
2018/06/28	87	15.28	81	15.35	14.10	6	4,267	0.14%
2018/06/27	9	14.58	19	14.95	14.90	-10	3,766	-0.27%
2018/06/26	30	13.89	23	13.12	14.70	7	3,250	0.22%
2018/06/25	71	13.10	83	13.35	13.50	-12	2,728	-0.44%
2018/06/22	6	12.63	6	12.63	12.30	0	2,403	0.00%
2018/06/21	0	0.00	4	12.20	12.20	-4	2,202	-0.18%
2018/06/20	24	12.41	20	12.34	11.95	4	2,185	0.18%
2018/06/19	2	12.50	8	12.31	12.15	-6	2,146	-0.28%
2018/06/15	54	12.24	50	12.15	12.10	4	2,053	0.19%
2018/06/14	13	12.53	12	12.60	12.00	1	2,037	0.05%
2018/06/13	2	12.25	12	12.28	12.05	-10	1,961	-0.51%
2018/06/12	12	12.15	0	0.00	12.05	12	1,956	0.61%
2018/06/11	6	12.08	6	12.28	12.40	0	1,928	0.00%
2018/06/08	4	12.45	0	0.00	12.30	4	1,870	0.21%
2018/06/07	11	12.75	2	12.70	12.75	9	1,821	0.49%
2018/06/06	11	13.19	9	13.13	13.30	2	1,737	0.12%
2018/06/05	26	12.86	24	13.07	12.70	2	1,502	0.13%
2018/06/04	35	12.76	28	12.85	12.80	7	1,380	0.51%
2018/06/01	11	13.50	32	13.56	13.40	-21	1,285	-1.63%
2018/05/31	16	11.85	7	12.22	12.55	9	949	0.95%
2018/05/30	32	11.40	38	11.31	11.45	-6	692	-0.87%
2018/05/29	10	10.40	0	0.00	10.45	10	509	1.96%
2018/04/24	0	0.00	4	9.24	9.19	-4	874	-0.46%
2018/04/19	0	0.00	1	9.88	9.70	-1	955	-0.10%
2018/03/27	0	0.00	5	10.30	10.30	-5	1,310	-0.38%
2018/03/22	0	0.00	2	10.65	10.45	-2	1,321	-0.15%
2018/03/16	10	10.93	10	10.95	10.85	0	1,348	0.00%
2018/02/23	2	10.80	0	0.00	10.70	2	1,802	0.11%
2018/02/06	0	0.00	24	10.44	10.20	-24	1,895	-1.27%
2018/01/31	0	0.00	25	11.35	11.35	-25	1,962	-1.27%
2018/01/29	13	11.94	10	12.20	11.90	3	2,020	0.15%
2018/01/26	50	12.24	28	12.23	12.05	22	2,017	1.09%
2018/01/25	15	12.07	10	12.20	12.00	5	2,013	0.25%
2018/01/24	1	12.00	20	12.20	12.00	-19	2,011	-0.94%
2018/01/23	96	12.25	74	12.27	12.30	22	1,986	1.11%
2018/01/22	28	11.95	28.6	12.09	12.00	-0.6	1,925	-0.03%
2018/01/19	0	0.00	20	11.75	11.60	-20	1,909	-1.05%
2018/01/18	20	11.73	0	0.00	11.65	20	1,907	1.05%
2018/01/16	20	11.90	26	11.88	11.70	-6	1,943	-0.31%
2018/01/11	25	11.46	30	11.43	11.15	-5	1,969	-0.25%
2018/01/08	3	11.50	0	0.00	11.35	3	1,966	0.15%
2018/01/05	5	12.27	20	12.33	11.65	-15	1,945	-0.77%
2018/01/04	5	11.50	0	0.00	11.35	5	1,839	0.27%
2018/01/03	5	11.35	13	11.34	11.40	-8	1,821	-0.44%