佶優 (5452)-富邦-台北券商分點個股進出

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

佶優

(5452)

可現股當沖

股價
34.45
漲跌
▲0.50
漲幅
+1.47%
成交量
1,592張
產業
上櫃其他電子類股
89人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佶優 (5452)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	1	34.65	3	34.50	34.45	-2	8,004	-0.02%
2024/11/21	0	0.00	1	34.05	33.95	-1	8,341	-0.01%
2024/11/20	3	33.85	0.2	33.70	33.70	2.8	8,498	0.03%
2024/11/19	2	33.50	30	33.68	33.70	-28	8,550	-0.33%
2024/11/18	16	33.39	5	33.10	33.10	11	8,655	0.13%
2024/11/15	2	34.05	9	34.33	34.10	-7	8,937	-0.08%
2024/11/14	11	35.12	10	34.69	34.55	1	8,972	0.01%
2024/11/13	15	35.66	3	35.52	35.05	12	8,975	0.13%
2024/11/12	2	34.60	15	34.39	34.50	-13	8,955	-0.15%
2024/11/11	5	35.85	6	35.60	35.85	-1	8,944	-0.01%
2024/11/08	3	36.52	0	0.00	36.40	3	8,938	0.03%
2024/11/07	3	37.00	10	37.00	37.00	-7	8,927	-0.08%
2024/11/06	2	37.03	0	0.00	37.05	2	8,964	0.02%
2024/11/05	2	37.08	1	37.65	37.25	1	8,967	0.01%
2024/11/04	2	37.18	2	37.55	36.70	0	9,020	0.00%
2024/11/01	9	37.11	4	36.00	37.60	5	9,020	0.06%
2024/10/30	15	37.38	1	37.00	36.75	14	9,013	0.16%
2024/10/29	22	38.52	4	38.51	38.05	18	8,998	0.20%
2024/10/28	34	38.42	65	37.90	38.00	-31	8,910	-0.35%
2024/10/25	9.5	39.25	11	39.20	38.75	-1.5	8,889	-0.02%
2024/10/24	26.2	40.35	19	40.43	39.30	7.2	8,892	0.08%
2024/10/23	9	41.76	9	41.63	41.45	0	8,755	0.00%
2024/10/22	63.5	43.08	109	42.81	41.80	-45.5	8,604	-0.53%	大賣/
2024/10/21	140	42.24	89	42.26	41.90	51	8,180	0.62%	大買/
2024/10/18	138	42.45	124.1	42.51	42.50	13.9	7,859	0.18%	大買/大賣/
2024/10/17	161	41.89	90	42.26	42.15	71	7,441	0.95%	大買/
2024/10/16	282	40.38	290.1	41.18	42.45	-8.1	6,854	-0.12%	大買/大賣/
2024/10/15	423.1	40.40	365	40.68	38.60	58.1	6,090	0.95%	大買/大賣/
2024/10/14	54	37.64	74	38.32	38.35	-20	5,092	-0.39%
2024/10/11	9	33.78	28	34.43	34.90	-19	4,966	-0.38%
2024/10/09	6	33.53	16.1	32.71	32.60	-10.1	5,218	-0.19%
2024/10/08	11	34.05	3	34.00	34.05	8	5,421	0.15%
2024/10/07	11	35.09	22	35.29	34.95	-11	5,711	-0.19%
2024/10/04	13	35.08	3	35.77	34.90	10	6,227	0.16%
2024/10/01	19	35.87	14	35.61	36.15	5	6,207	0.08%
2024/09/30	1	33.85	12	34.25	33.85	-11	6,328	-0.17%
2024/09/27	18	36.02	24	35.07	34.80	-6	6,612	-0.09%
2024/09/26	42	36.19	60	35.55	35.40	-18	6,875	-0.26%
2024/09/25	44	34.85	20.1	35.27	34.50	23.9	6,766	0.35%
2024/09/24	2.1	33.31	12	35.19	35.40	-9.9	6,674	-0.15%
2024/09/23	7	32.67	7	32.25	32.20	0	6,761	0.00%
2024/09/20	11	33.45	17	32.77	32.70	-6	7,062	-0.08%
2024/09/19	12	33.27	13	33.08	33.15	-1	7,879	-0.01%
2024/09/18	3	33.27	3	32.70	32.65	0	7,906	0.00%
2024/09/16	10	32.52	9	31.95	31.85	1	8,026	0.01%
2024/09/13	14	32.22	8.1	32.30	32.30	6	8,050	0.07%
2024/09/12	3.1	31.90	1.1	32.18	32.30	2	8,046	0.02%
2024/09/11	5	30.96	8	30.65	30.50	-3	8,023	-0.04%
2024/09/10	8	32.46	72	30.83	31.05	-64	8,016	-0.80%
2024/09/09	3	31.88	5	32.51	32.60	-2	7,980	-0.03%
2024/09/06	1	32.90	10	32.89	32.55	-9	7,969	-0.11%
2024/09/05	16	33.92	15	33.27	33.30	1	7,965	0.01%
2024/09/04	17	33.48	6	33.53	33.30	11	7,941	0.14%
2024/09/03	42	35.40	12	35.36	35.30	30	7,911	0.38%
2024/09/02	16	35.82	19	35.45	35.65	-3	7,889	-0.04%
2024/08/30	14	36.84	13	37.00	36.05	1	7,855	0.01%
2024/08/29	5.1	37.47	9	37.19	37.05	-3.9	7,793	-0.05%
2024/08/28	76	38.23	19.1	38.01	37.95	56.9	7,741	0.73%
2024/08/27	22	37.40	44	37.72	37.75	-22	7,592	-0.29%
2024/08/26	96	37.62	48	37.26	36.50	48	7,430	0.65%
2024/08/23	50.1	37.05	110	37.02	37.05	-59.9	7,261	-0.82%	大賣/
2024/08/22	79	37.81	79	37.76	38.40	0	6,935	0.00%
2024/08/21	4	35.35	18	35.43	34.95	-14	6,827	-0.21%
2024/08/20	23	35.86	28	35.60	35.10	-5	6,792	-0.07%
2024/08/19	88	35.56	46	35.88	36.40	42	6,800	0.62%
2024/08/16	9	32.07	20.1	32.99	34.35	-11	6,504	-0.17%
2024/08/15	5.1	31.08	5	31.25	31.25	0.1	6,447	0.00%
2024/08/14	2	30.58	2	30.40	30.45	0	6,414	0.00%
2024/08/13	7	30.14	3	30.10	30.05	4	6,380	0.06%
2024/08/12	0	0.00	3	30.65	30.05	-3	6,369	-0.05%
2024/08/09	8	31.23	14.1	31.01	30.20	-6.1	6,357	-0.10%
2024/08/08	26	29.75	31	30.15	30.00	-5	6,321	-0.08%
2024/08/07	0	30.15	4	29.88	30.15	-4	6,254	-0.06%
2024/08/06	16	28.14	36	28.17	27.45	-20	6,233	-0.32%
2024/08/05	5	29.76	8	29.80	29.75	-3	6,150	-0.05%
2024/08/02	17	34.42	9	33.53	33.05	8	6,131	0.13%
2024/08/01	9	34.84	10	35.02	35.65	-1	6,091	-0.02%
2024/07/31	11	34.35	10	34.97	34.20	1	6,037	0.02%
2024/07/30	31	33.78	19	34.45	34.85	12	6,008	0.20%
2024/07/29	27	34.85	26	34.03	33.00	1	5,968	0.02%
2024/07/26	2	33.83	26	34.09	33.85	-24	5,900	-0.41%
2024/07/23	18	35.86	10	35.67	35.20	8	5,871	0.14%
2024/07/22	14	35.39	29	35.65	35.10	-15	5,833	-0.26%
2024/07/19	6	38.21	7	37.67	36.95	-1	5,757	-0.02%
2024/07/18	8	37.74	34	37.38	38.70	-26	5,691	-0.46%
2024/07/17	52	38.61	23	38.10	37.85	29	5,588	0.52%
2024/07/16	28	37.79	133.2	37.56	37.00	-105.2	5,478	-1.92%	大賣/鉅額交易
2024/07/15	54	39.20	27	38.52	38.30	27	5,388	0.50%
2024/07/12	72	41.05	92.1	41.22	40.20	-20.1	5,294	-0.38%
2024/07/11	139.2	41.17	67.5	41.28	40.55	71.7	5,112	1.40%	大買/
2024/07/10	72	40.29	47	40.95	42.05	25	4,787	0.52%
2024/07/09	66.3	38.48	101	39.15	38.25	-34.7	4,557	-0.76%	大賣/
2024/07/08	242.2	42.41	150	42.83	41.85	92.2	4,274	2.16%	大買/大賣/
2024/07/05	96	43.15	81	43.15	43.15	15	3,718	0.40%
2024/07/04	52	36.83	44.1	38.12	39.25	8	3,686	0.22%
2024/07/03	76	36.97	71	36.86	35.85	5	3,458	0.14%
2024/07/02	78	36.03	145	36.60	35.55	-67	3,156	-2.12%	大賣/
2024/07/01	54	36.55	20	36.55	36.55	34	2,828	1.20%
2024/06/28	29	32.15	35	33.22	33.25	-6	2,788	-0.22%
2024/06/27	28	31.44	86.1	31.10	30.25	-58.1	2,659	-2.18%
2024/06/26	137.1	31.34	39	31.32	31.20	98.1	2,493	3.94%	大買/
2024/06/25	294.1	30.77	296.3	31.48	32.35	-2.2	2,194	-0.10%	大買/大賣/
2024/06/24	100	30.60	53	30.60	30.60	47	1,379	3.41%
2024/06/21	61.4	27.24	58	27.33	27.85	3.4	1,369	0.24%
2024/06/20	25	25.36	27	25.51	25.35	-2	1,204	-0.17%
2024/06/19	0	0.00	2	24.72	24.15	-2	1,185	-0.17%
2024/06/18	0	0.00	1	24.45	24.45	-1	1,202	-0.08%
2024/06/17	2	23.98	0	0.00	23.85	2	1,218	0.16%
2024/06/14	0	0.00	1	23.90	24.00	-1	1,243	-0.08%
2024/06/13	10	23.75	0	0.00	23.80	10	1,264	0.79%
2024/06/12	2	24.10	0	0.00	23.60	2	1,338	0.15%
2024/06/11	11	24.72	13	24.35	24.05	-2	1,379	-0.14%
2024/06/06	0	0.00	0	24.40	24.00	0	1,485	0.00%
2024/06/05	0	0.00	1	24.40	24.35	-1	1,508	-0.07%
2024/06/03	2	25.18	2	25.00	25.00	0	1,958	0.00%
2024/05/29	1	25.20	3	26.47	26.05	-2	2,322	-0.09%
2024/05/28	6	25.92	1	25.65	25.75	5	2,460	0.20%
2024/05/27	3	26.08	1	25.80	25.85	2	3,144	0.06%
2024/05/24	0	0.00	3	24.60	24.60	-3	3,145	-0.10%
2024/05/23	14	26.23	29	25.33	25.30	-15	3,319	-0.45%
2024/05/22	2	24.20	0	0.00	24.00	2	3,309	0.06%
2024/05/15	0	0.00	14	24.21	23.95	-14	3,445	-0.41%
2024/05/14	5	23.96	2.3	23.96	24.00	2.7	3,480	0.08%
2024/05/13	0	0.00	1	23.40	23.35	-1	3,475	-0.03%
2024/05/08	0	0.00	1	23.65	23.55	-1	3,481	-0.03%
2024/05/07	2	23.15	0	0.00	23.20	2	3,482	0.06%
2024/05/06	0	0.00	3	22.90	22.90	-3	3,480	-0.09%
2024/05/02	2	23.00	0	0.00	23.10	2	3,485	0.06%
2024/04/29	1	23.05	0	0.00	23.20	1	3,499	0.03%
2024/04/26	16	23.25	16	23.22	23.00	0	3,587	0.00%
2024/04/24	27	23.35	25	23.25	23.10	2	3,587	0.06%
2024/04/22	13	23.26	11	22.84	22.65	2	3,590	0.06%
2024/04/19	18	23.13	12	22.91	23.05	6	3,597	0.17%
2024/04/18	1	23.95	1	23.70	23.85	0	3,580	0.00%
2024/04/17	0	24.35	0	0.00	24.00	0	3,577	0.00%
2024/04/16	8	23.60	12	23.43	23.55	-4	3,582	-0.11%
2024/04/15	0	25.00	1	24.95	24.80	-1	3,581	-0.03%
2024/04/12	10	25.40	11	25.79	25.60	-1	3,582	-0.03%
2024/04/11	0	25.08	0	0.00	24.90	0	3,556	0.00%
2024/04/10	5	25.00	80	24.75	24.90	-75	3,617	-2.07%
2024/04/09	8	24.70	3	24.62	25.10	5	3,648	0.14%
2024/04/08	9	24.43	7	24.60	24.60	2	3,699	0.05%
2024/04/03	2	24.43	70	24.51	24.40	-68	3,781	-1.80%
2024/04/02	2	25.30	0	0.00	24.95	2	3,770	0.05%
2024/04/01	1	25.45	0	0.00	25.25	1	3,761	0.03%
2024/03/29	44	25.26	2	25.55	25.00	42	3,739	1.12%
2024/03/28	0	0.00	52	25.75	25.65	-52	3,740	-1.39%
2024/03/27	0	26.25	6	26.35	26.10	-6	3,730	-0.16%
2024/03/26	4	26.44	5	25.93	25.90	-1	3,719	-0.03%
2024/03/25	16	26.42	10	26.40	26.15	6	3,684	0.16%
2024/03/21	16	25.60	21	25.87	26.00	-5	3,778	-0.13%
2024/03/20	4	26.18	2	25.75	25.50	2	3,762	0.05%
2024/03/19	32	26.67	4	26.70	26.50	28	3,750	0.75%
2024/03/18	0	0.00	2	26.93	26.60	-2	3,741	-0.05%
2024/03/15	6	27.35	16	27.03	26.30	-10	3,746	-0.27%
2024/03/14	5	26.99	1	27.10	26.70	4	3,696	0.11%
2024/03/13	13	26.77	10	26.89	27.50	3	3,683	0.08%
2024/03/12	11	26.77	12.1	27.10	26.85	-1.1	3,704	-0.03%
2024/03/11	5	25.82	14	25.82	25.80	-9	3,659	-0.25%
2024/03/08	14.1	26.28	11	25.93	25.85	3.1	3,658	0.08%
2024/03/07	103	29.05	77	29.15	27.15	26	3,619	0.72%	大買/
2024/03/06	118	27.86	113	28.62	29.15	5	3,350	0.15%	大買/大賣/
2024/03/05	66	26.51	109	26.86	26.50	-43	3,352	-1.28%	大賣/
2024/03/04	32	27.34	8	27.53	27.30	24	3,282	0.73%
2024/03/01	71	27.84	245	27.53	27.25	-174	3,205	-5.43%	大賣/鉅額交易
2024/02/29	375	27.80	233	28.31	27.05	142	3,018	4.70%	大買/大賣/鉅額交易
2024/02/27	24	29.85	12.2	29.85	29.85	11.8	2,317	0.51%
2024/02/26	7	26.34	48	26.69	27.15	-41	2,277	-1.80%
2024/02/23	54	25.88	63	25.11	24.70	-9	2,101	-0.43%
2024/02/22	3	24.85	4	24.45	24.30	-1	2,091	-0.05%
2024/02/21	0	0.00	9	24.45	24.65	-9	2,079	-0.43%
2024/02/20	5	24.40	2	24.40	24.35	3	2,075	0.14%
2024/02/19	7	24.73	6	24.57	24.60	1	2,086	0.05%
2024/02/16	4	24.60	4	24.85	24.50	0	2,114	0.00%
2024/02/15	2	23.75	6	23.86	23.80	-4	2,166	-0.18%
2024/02/05	12	22.35	0	0.00	22.05	12	2,120	0.57%
2024/02/02	20	22.99	35	22.67	22.60	-15	2,114	-0.71%
2024/01/31	14	22.80	0	0.00	22.65	14	2,164	0.65%
2024/01/30	6	22.91	6	23.04	22.95	0	2,164	0.00%
2024/01/25	5	23.00	4	22.80	22.85	1	2,156	0.05%
2024/01/23	6	23.28	28	23.10	23.35	-22	2,153	-1.02%
2024/01/22	107	23.11	112	23.35	23.50	-5	2,132	-0.23%	大買/大賣/
2024/01/19	18	22.19	30	22.09	22.25	-12	2,041	-0.59%
2024/01/18	0	0.00	2	22.15	22.25	-2	2,040	-0.10%
2024/01/17	4	22.23	1	22.50	22.15	3	2,043	0.15%
2024/01/16	2	22.55	1	22.40	22.35	1	2,046	0.05%
2024/01/15	1	22.95	0	0.00	22.55	1	2,044	0.05%
2024/01/12	3	22.82	7	22.70	22.70	-4	2,028	-0.20%
2024/01/11	5	22.80	1	22.90	22.90	4	2,029	0.20%
2024/01/10	1	22.75	0	0.00	22.60	1	2,037	0.05%
2024/01/09	12	23.30	18	23.20	23.10	-6	2,034	-0.29%
2024/01/08	0	0.00	3	23.90	23.55	-3	2,022	-0.15%
2024/01/05	0	0.00	5	24.15	24.00	-5	2,022	-0.25%
2024/01/04	0	0.00	3	24.57	24.15	-3	2,024	-0.15%
2024/01/03	14	25.27	10	25.03	25.25	4	1,981	0.20%
2024/01/02	5	24.13	11	24.76	25.00	-6	1,951	-0.31%
2023/12/29	32	24.68	18	24.51	24.50	14	1,921	0.73%
2023/12/28	9	23.62	10	23.58	23.55	-1	1,900	-0.05%
2023/12/27	1	23.85	0	0.00	23.85	1	1,937	0.05%
2023/12/26	8	23.78	2	23.80	23.95	6	2,078	0.29%
2023/12/25	5	23.25	2	23.25	23.80	3	2,252	0.13%
2023/12/22	0	23.80	0	0.00	23.60	0	2,255	0.00%
2023/12/19	1	23.80	2	23.93	24.05	-1	2,360	-0.04%
2023/12/18	11	24.30	2	23.65	24.15	9	2,342	0.38%
2023/12/15	26	23.46	10	23.84	23.30	16	2,249	0.71%
2023/12/14	10	24.40	0	0.00	23.80	10	2,250	0.44%
2023/12/13	6	24.37	0	0.00	24.30	6	2,229	0.27%
2023/12/12	9	24.34	0	0.00	24.50	9	2,212	0.41%
2023/12/08	0	0.00	2	25.15	24.80	-2	2,183	-0.09%
2023/12/07	0	0.00	4	25.21	25.10	-4	2,160	-0.19%
2023/12/05	2	24.55	0	0.00	24.35	2	2,100	0.10%
2023/12/04	2	26.00	3	26.05	25.20	-1	2,094	-0.05%
2023/12/01	0	0.00	1	25.70	26.00	-1	2,046	-0.05%
2023/11/30	11	25.50	48	25.24	26.05	-37	1,958	-1.89%
2023/11/29	0	0.00	5	24.00	24.15	-5	1,734	-0.29%
2023/11/28	0	0.00	1	24.00	24.00	-1	1,789	-0.06%
2023/11/27	4	24.48	16	24.58	24.20	-12	1,836	-0.65%
2023/11/24	2	24.03	0	0.00	24.20	2	1,824	0.11%
2023/11/22	11	24.46	1	24.50	24.05	10	1,836	0.54%
2023/11/21	0	0.00	17	24.49	23.90	-17	1,863	-0.91%
2023/11/20	9	23.72	4	24.11	23.50	5	1,831	0.27%
2023/11/16	1	23.70	8	24.16	23.70	-7	2,101	-0.33%
2023/11/15	9	23.79	25	23.81	23.65	-16	2,142	-0.75%
2023/11/14	54	24.20	17.4	23.68	24.10	36.6	2,119	1.73%
2023/11/09	0	0.00	2	22.28	22.05	-2	2,057	-0.10%
2023/11/08	1	22.70	7	22.64	22.50	-6	2,091	-0.29%
2023/11/07	0	0.00	2	21.35	21.45	-2	2,071	-0.10%
2023/11/06	1	21.85	0	0.00	21.70	1	2,159	0.05%
2023/11/03	0	0.00	1	21.55	21.55	-1	2,237	-0.04%
2023/11/02	0	0.00	12	21.25	21.50	-12	2,483	-0.48%
2023/11/01	1	20.90	0	0.00	20.95	1	2,713	0.04%
2023/10/31	13	20.87	0	0.00	20.70	13	2,756	0.47%
2023/10/25	0	0.00	1	22.35	21.95	-1	3,105	-0.03%
2023/10/24	1	21.95	0	0.00	21.95	1	3,405	0.03%
2023/10/23	1	21.55	0	0.00	21.35	1	3,470	0.03%
2023/10/20	2	21.38	0	0.00	21.55	2	3,764	0.05%
2023/10/19	1	21.60	0	0.00	21.90	1	4,101	0.02%
2023/10/18	15	21.75	0	0.00	21.60	15	4,106	0.37%
2023/10/17	6	22.64	3	23.10	22.20	3	4,115	0.07%
2023/10/16	0	0.00	3	22.75	22.75	-3	4,113	-0.07%
2023/10/13	3	23.58	0	0.00	23.50	3	4,108	0.07%
2023/10/12	2	24.00	0	0.00	23.65	2	4,106	0.05%
2023/10/11	15	23.93	17	23.84	23.60	-2	4,105	-0.05%
2023/10/06	8	24.90	5	24.70	24.60	3	4,081	0.07%
2023/10/05	5	24.53	4	24.75	24.80	1	4,082	0.02%
2023/10/04	28.1	24.81	48	25.36	24.65	-20	4,057	-0.49%
2023/10/03	1	25.00	8	24.98	24.95	-7	3,998	-0.18%
2023/10/02	60	25.12	32	25.46	25.00	28	3,970	0.71%
2023/09/28	19	24.60	41.4	24.49	24.75	-22.3	3,860	-0.58%
2023/09/27	45	23.22	5	23.31	23.00	40	3,726	1.07%
2023/09/26	48	23.40	9	23.41	23.40	39	3,733	1.04%
2023/09/25	3	22.00	3	21.97	22.15	0	3,664	0.00%
2023/09/22	0	0.00	2	20.98	20.90	-2	3,724	-0.05%
2023/09/20	1	20.90	0	0.00	20.80	1	3,934	0.03%
2023/09/19	2	21.18	2	21.00	21.25	0	3,962	0.00%
2023/09/18	2	21.65	0	0.00	21.55	2	3,947	0.05%
2023/09/15	1	21.90	0	0.00	22.00	1	3,943	0.03%
2023/09/14	12	21.84	0	0.00	22.20	12	3,937	0.30%
2023/09/13	2	21.60	0	0.00	21.60	2	3,925	0.05%
2023/09/11	1	22.30	1	22.30	22.25	0	3,898	0.00%
2023/09/08	3	23.10	5	23.05	22.90	-2	3,879	-0.05%
2023/09/06	0	23.85	0	0.00	23.80	0	3,848	0.00%
2023/09/04	2	23.93	2	23.90	23.65	0	3,833	0.00%
2023/09/01	2	24.05	2	24.75	24.05	0	3,819	0.00%
2023/08/31	13	24.71	4.1	25.05	24.80	9	3,759	0.24%
2023/08/30	0	0.00	16	23.85	23.90	-16	3,701	-0.43%
2023/08/29	0	0.00	5	23.83	23.85	-5	3,695	-0.14%
2023/08/28	8	23.86	0.1	24.30	23.80	7.9	3,680	0.21%
2023/08/25	1.1	24.82	2	24.98	24.70	-0.9	3,644	-0.02%
2023/08/24	0	0.00	6.1	24.86	24.35	-6.1	3,598	-0.17%
2023/08/23	5	25.15	8	25.60	25.05	-3	3,527	-0.09%
2023/08/22	16	25.13	12	25.05	24.95	4	3,402	0.12%
2023/08/21	12.2	23.95	3	23.97	24.00	9.2	3,229	0.28%
2023/08/18	1.2	22.71	2	22.70	22.60	-0.8	3,156	-0.03%
2023/08/17	1	22.90	5	23.18	23.15	-4	3,133	-0.13%
2023/08/15	1	23.50	1	23.20	23.20	0	3,107	0.00%
2023/08/11	2	23.50	5	23.60	23.35	-3	3,063	-0.10%
2023/08/10	24	23.63	3	24.35	23.40	21	3,030	0.69%
2023/08/09	10	25.84	14	25.34	25.30	-4	2,947	-0.14%
2023/08/08	29	25.21	30	24.87	25.80	-1	2,879	-0.03%
2023/08/07	21	25.14	42	25.16	25.10	-21	2,648	-0.79%
2023/08/04	5	23.00	6.1	22.50	23.10	-1.1	2,423	-0.05%
2023/08/02	31.1	23.65	2	23.75	23.15	29.1	2,613	1.11%
2023/08/01	2	23.45	2.1	23.20	23.05	-0.1	2,471	0.00%
2023/07/31	22.1	23.68	21.1	23.96	23.20	1	2,441	0.04%
2023/07/28	11.1	24.57	13	24.09	23.80	-1.9	2,379	-0.08%
2023/07/27	79	24.42	80.1	24.39	25.35	-1.1	2,272	-0.05%
2023/07/26	18.1	22.81	25	22.80	23.20	-6.9	1,977	-0.35%
2023/07/25	36	24.30	144	24.28	23.15	-108	1,916	-5.63%	大賣/鉅額交易
2023/07/24	167	24.24	42.8	23.83	24.30	124.2	1,628	7.63%	大買/鉅額交易
2023/07/21	0	0.00	1	22.25	22.10	-1	1,291	-0.08%
2023/07/20	9	22.02	13	22.35	22.30	-4	1,292	-0.31%
2023/07/19	0	0.00	14	21.06	21.10	-14	1,275	-1.10%
2023/07/17	0	0.00	5	21.65	21.65	-5	1,310	-0.38%
2023/07/13	10	21.00	0	0.00	21.10	10	1,371	0.73%
2023/07/12	1	21.15	19	21.00	21.00	-18	1,470	-1.22%
2023/07/11	1	21.55	0	0.00	21.75	1	1,485	0.07%
2023/07/10	16	21.80	0	0.00	21.80	16	1,502	1.07%
2023/07/07	4	21.50	4	22.10	22.05	0	1,501	0.00%
2023/07/06	3	22.55	18	22.04	22.05	-15	1,495	-1.00%
2023/07/05	2	23.05	2	23.25	23.10	0	1,474	0.00%
2023/07/04	0	0.00	2	22.95	22.70	-2	1,476	-0.14%
2023/07/03	5	22.91	25	23.02	22.60	-20	1,462	-1.37%
2023/06/30	4	22.58	1	22.70	22.95	3	1,432	0.21%
2023/06/29	45	23.14	38	23.08	23.70	7	1,362	0.51%
2023/06/28	9	21.94	15	21.98	21.70	-6	1,181	-0.51%
2023/06/27	9	21.67	2	21.80	21.65	7	1,169	0.60%
2023/06/14	0	0.00	0.1	20.70	20.55	-0.1	1,298	-0.01%
2023/06/12	10	20.80	0	0.00	20.60	10	1,362	0.73%
2023/06/08	6	21.55	0	0.00	21.35	6	1,390	0.43%
2023/06/07	0	0.00	1	21.45	21.35	-1	1,399	-0.07%
2023/05/26	0	0.00	2	21.50	21.15	-2	1,973	-0.10%
2023/05/25	0	0.00	1	21.35	21.30	-1	2,008	-0.05%
2023/05/23	0	0.00	3	21.68	21.65	-3	2,114	-0.14%
2023/05/22	0	0.00	11	21.22	21.50	-11	2,130	-0.52%
2023/05/19	0	0.00	7	21.09	20.80	-7	2,112	-0.33%
2023/05/18	0	0.00	4	21.00	20.85	-4	2,107	-0.19%
2023/05/17	0	0.00	10	20.74	20.85	-10	2,100	-0.48%
2023/05/11	8	18.95	0	0.00	18.90	8	2,058	0.39%
2023/05/10	3	19.38	0	0.00	19.30	3	2,039	0.15%
2023/05/09	41	19.93	11	19.70	19.75	30	2,027	1.48%
2023/05/05	10	20.75	1	21.35	20.95	9	1,782	0.50%
2023/05/04	2	21.30	0	0.00	21.25	2	1,774	0.11%
2023/05/03	1	21.70	0	0.00	21.55	1	1,764	0.06%
2023/05/02	10	21.45	0	0.00	21.20	10	1,752	0.57%
2023/04/28	0	0.00	6	21.22	21.75	-6	1,735	-0.35%
2023/04/27	5	20.62	0	0.00	20.50	5	1,717	0.29%
2023/04/25	7	21.09	36	20.85	20.60	-29	1,695	-1.71%
2023/04/24	1	21.85	0	0.00	21.90	1	1,681	0.06%
2023/04/21	0	0.00	5	21.40	21.40	-5	1,672	-0.30%
2023/04/20	6	22.90	6	22.42	21.75	0	1,644	0.00%
2023/04/19	4	23.60	8	23.51	23.05	-4	1,614	-0.25%
2023/04/18	8	23.19	22	23.44	22.70	-14	1,580	-0.89%
2023/04/17	37	23.19	48	23.49	23.85	-11	1,526	-0.72%
2023/04/14	5	21.95	1	22.35	21.95	4	1,417	0.28%
2023/04/13	0	0.00	1	21.80	21.90	-1	1,385	-0.07%
2023/04/12	0	0.00	5.1	21.65	21.35	-5.1	1,360	-0.37%
2023/04/10	0	0.00	1	21.20	21.30	-1	1,337	-0.07%
2023/04/07	3	21.98	2	22.15	21.20	1	1,319	0.08%
2023/04/06	0	20.29	0	0.00	21.05	0	1,265	0.00%
2023/03/31	0	19.95	0	0.00	20.10	0	1,246	0.00%
2023/03/28	0	0.00	5	20.30	20.70	-5	1,204	-0.42%
2023/03/23	12	21.17	2	20.98	20.80	10	1,166	0.86%
2023/03/22	12	21.43	0	0.00	21.15	12	1,148	1.04%
2023/03/21	5	21.91	20	21.43	21.15	-15	1,126	-1.33%
2023/03/20	5	21.65	10	21.27	21.50	-5	1,088	-0.46%
2023/03/17	14	21.24	0	0.00	21.15	14	1,059	1.32%
2023/03/16	0	0.00	1	20.70	20.50	-1	1,006	-0.10%
2023/03/15	0	0.00	8	20.05	19.95	-8	960	-0.83%
2023/03/14	8	19.80	0	0.00	19.80	8	939	0.85%
2023/03/13	0	0.00	10	18.78	19.80	-10	928	-1.08%
2023/03/09	12	21.61	16	20.92	20.70	-4	889	-0.45%
2023/03/08	4	21.50	0	0.00	21.75	4	859	0.47%
2023/03/07	10	21.68	35	21.52	21.90	-25	827	-3.02%
2023/03/06	0	0.00	1	21.25	21.30	-1	747	-0.13%
2023/03/03	10	21.24	7	20.86	21.45	3	709	0.42%
2023/03/02	30	20.31	24	20.59	20.55	6	612	0.98%
2023/03/01	10	18.72	3	19.00	19.35	7	391	1.79%
2023/02/24	1	17.25	1	17.40	17.60	0	337	0.00%
2023/02/23	3	17.20	4	17.19	17.10	-1	306	-0.33%
2023/02/22	0	0.00	1	16.10	16.35	-1	265	-0.38%
2023/02/21	45	16.26	20	16.29	16.05	25	249	10.04%
2023/02/20	0	0.00	30	15.70	16.05	-30	148	-20.16%
2023/02/16	2	14.55	2	14.60	14.60	0	127	0.00%
2023/02/15	0.5	14.50	20	14.55	14.60	-19.5	129	-15.01%
2023/02/14	0	0.00	1	14.65	14.55	-1	129	-0.77%
2023/02/09	0	14.75	0	0.00	14.65	0	138	0.00%
2023/02/08	0	0.00	9	14.80	14.65	-9	139	-6.47%
2023/02/03	0	0.00	5	14.78	14.65	-5	139	-3.59%
2023/02/01	0	0.00	3	14.50	14.55	-3	138	-2.16%
2023/01/31	0	0.00	16	14.48	14.30	-16	139	-11.50%
2023/01/17	0	0.00	3	14.20	14.15	-3	139	-2.15%
2023/01/10	0	0.00	1	14.65	14.70	-1	141	-0.71%
2023/01/09	0	0.00	6	14.58	14.75	-6	144	-4.16%
2023/01/05	0	0.00	9	14.40	14.45	-9	148	-6.05%
2022/12/23	0	0.00	5	14.65	14.55	-5	164	-3.03%
2022/12/22	0	0.00	5	14.50	14.35	-5	168	-2.97%
2022/12/21	0	14.25	0	0.00	14.20	0	171	0.00%
2022/12/20	0	14.65	0	0.00	14.10	0	172	0.00%
2022/12/09	0	0.00	1	15.10	15.05	-1	197	-0.51%
2022/12/07	0	0.00	1	15.35	15.35	-1	212	-0.47%
2022/12/01	3	15.60	0	0.00	15.50	3	215	1.39%
2022/11/30	0	0.00	1	15.85	15.65	-1	214	-0.47%
2022/11/28	0	0.00	1	15.25	15.25	-1	204	-0.49%
2022/11/25	0	0.00	2	15.45	15.10	-2	201	-0.99%
2022/11/23	0	0.00	1	13.70	13.90	-1	182	-0.55%
2022/11/21	1	13.60	0	0.00	13.70	1	184	0.54%
2022/11/16	0	0.00	5	13.71	13.75	-5	198	-2.52%
2022/11/08	0	0.00	1	13.30	13.30	-1	201	-0.50%
2022/11/07	1	13.20	0	0.00	13.35	1	200	0.50%
2022/11/03	1	13.10	0	0.00	13.20	1	194	0.52%
2022/10/31	0	0.00	4	12.78	12.65	-4	204	-1.96%
2022/10/26	0	0.00	3	12.80	12.80	-3	217	-1.38%
2022/10/20	0	0.00	8	13.09	13.30	-8	223	-3.57%
2022/10/18	1	13.40	16	13.43	13.50	-15	226	-6.62%
2022/10/17	0	0.00	4	13.35	13.40	-4	233	-1.71%
2022/10/07	1	14.80	0	0.00	15.00	1	230	0.43%
2022/10/03	0	14.55	0	0.00	14.45	0	230	0.00%
2022/09/30	0	14.45	0	0.00	14.35	0	230	0.00%
2022/09/16	0	0.00	1	16.25	16.00	-1	225	-0.44%
2022/09/15	4	15.80	4	15.90	15.90	0	224	0.00%
2022/09/14	5	15.20	6	15.45	15.45	-1	216	-0.46%
2022/09/13	0	0.00	1	15.10	15.15	-1	215	-0.46%
2022/09/12	0	0.00	1	14.65	14.55	-1	214	-0.47%
2022/09/06	0	0.00	1	14.50	14.30	-1	214	-0.47%
2022/09/02	0	0.00	5	14.35	14.45	-5	216	-2.31%
2022/08/31	0.2	14.80	0	0.00	14.65	0.2	216	0.11%
2022/08/30	1	14.45	0	0.00	14.40	1	217	0.46%
2022/08/29	0	0.00	1	14.65	14.60	-1	213	-0.47%
2022/08/26	2	15.10	0	0.00	15.05	2	216	0.92%
2022/08/23	10	15.92	0	0.00	15.90	10	218	4.58%
2022/08/16	2	15.55	0	0.00	15.70	2	265	0.75%
2022/08/10	8.1	15.03	0	0.00	15.00	8.1	285	2.84%
2022/08/04	2	14.70	0	0.00	14.80	2	290	0.69%
2022/08/02	0	15.00	0	0.00	15.10	0	300	0.00%
2022/07/27	0.2	15.05	0	0.00	14.90	0.2	309	0.06%
2022/07/25	0	15.35	0	0.00	15.40	0	307	0.00%
2022/07/21	1	14.90	2	14.90	15.45	-1	301	-0.33%
2022/07/19	2	14.40	6	14.30	14.40	-4	301	-1.33%
2022/07/01	5.2	13.11	0	0.00	13.10	5.2	298	1.73%
2022/06/30	5	14.50	0	0.00	14.25	5	290	1.72%
2022/06/27	1	15.70	0	0.00	15.80	1	286	0.35%
2022/06/23	0.3	15.40	0	0.00	15.35	0.3	289	0.10%
2022/06/21	0	0.00	0	16.10	16.40	0	286	0.00%
2022/06/17	0	0.00	5	16.70	16.80	-5	285	-1.75%
2022/06/15	2	17.38	0	0.00	17.20	2	289	0.69%
2022/06/13	1	17.80	0	0.00	17.55	1	298	0.34%
2022/06/09	1	18.30	0	0.00	18.15	1	303	0.33%
2022/06/06	0	0.00	1	18.70	18.60	-1	318	-0.31%
2022/06/01	1	17.80	0	0.00	17.85	1	338	0.30%
2022/05/31	0	17.80	0	0.00	17.80	0	347	0.00%
2022/05/25	0	18.85	0	0.00	18.70	0	391	0.00%
2022/05/24	0	19.75	3	19.77	18.60	-3	395	-0.76%
2022/05/23	2	18.30	7	18.45	18.70	-5	353	-1.41%
2022/05/20	3	16.70	0	0.00	17.00	3	346	0.87%
2022/05/13	0	0.00	5	16.89	17.15	-5	419	-1.19%
2022/05/11	0	0.00	2	16.25	16.50	-2	425	-0.47%
2022/05/10	8	16.16	2	16.13	16.50	6	440	1.36%
2022/05/09	3	17.27	0	0.00	17.10	3	431	0.70%
2022/05/06	7	18.88	0	0.00	19.00	7	425	1.65%
2022/05/05	1	19.90	0	0.00	19.90	1	418	0.24%
2022/05/03	0	0.00	3	19.68	19.80	-3	425	-0.71%
2022/04/21	1	20.55	0	0.00	20.40	1	445	0.22%
2022/04/19	0	20.65	0	0.00	20.45	0	452	0.00%
2022/04/15	1	20.35	6	20.32	20.35	-5	467	-1.07%
2022/04/14	0	20.85	0	0.00	20.40	0	481	0.00%
2022/04/13	1	20.45	0	0.00	20.40	1	492	0.20%
2022/04/12	5	19.95	5	20.20	20.20	0	500	0.00%
2022/04/11	5	20.25	0	0.00	20.20	5	506	0.99%
2022/04/08	0	0.00	1	20.50	20.60	-1	522	-0.19%
2022/04/07	1	20.50	1	20.25	20.20	0	547	0.00%
2022/04/06	0	20.85	2	20.73	20.65	-2	692	-0.29%
2022/04/01	1	20.70	0	0.00	20.75	1	701	0.14%
2022/03/31	1	21.10	0	0.00	20.90	1	713	0.14%
2022/03/30	1	21.25	1	21.00	21.10	0	769	0.00%
2022/03/29	0	0.00	1	21.10	20.90	-1	883	-0.11%
2022/03/28	2	20.60	0	0.00	21.35	2	925	0.22%
2022/03/25	15	21.35	17	21.06	21.05	-2	924	-0.22%
2022/03/24	0	21.48	4	21.35	21.35	-4	922	-0.43%
2022/03/23	5	21.20	1	21.50	21.25	4	922	0.43%
2022/03/21	7	21.14	6	21.47	20.95	1	925	0.11%
2022/03/18	0	20.80	0	0.00	20.90	0	929	0.00%
2022/03/17	1	20.70	0	0.00	20.70	1	939	0.11%
2022/03/16	2	20.60	2	20.30	20.40	0	961	0.00%
2022/03/14	1	21.30	0	0.00	21.20	1	984	0.10%
2022/03/09	1	21.05	1	20.90	20.90	0	1,016	0.00%
2022/03/07	12	21.20	10	21.26	21.15	2	1,022	0.20%
2022/03/03	3	23.15	2	23.35	23.00	1	1,004	0.10%
2022/03/02	0	0.00	2	23.45	23.20	-2	1,003	-0.20%
2022/03/01	0	0.00	1	23.45	23.40	-1	1,002	-0.10%
2022/02/25	0	0.00	1	22.30	22.40	-1	981	-0.10%
2022/02/24	8	22.08	0	0.00	21.80	8	975	0.82%
2022/02/22	1	22.10	0	0.00	22.10	1	974	0.10%
2022/02/21	11	22.99	0	0.00	22.65	11	971	1.13%
2022/02/18	1	23.65	2	23.40	23.45	-1	962	-0.10%
2022/02/17	1	23.35	2	23.55	23.00	-1	945	-0.11%
2022/02/16	2	22.90	5	22.75	22.65	-3	918	-0.33%
2022/02/14	0.1	22.70	0	0.00	22.70	0.1	921	0.01%
2022/02/11	0	0.00	10	22.79	22.65	-10	947	-1.06%
2022/02/07	0	0.00	22	20.82	21.05	-22	972	-2.26%
2022/01/26	10	20.30	3	20.17	20.10	7	976	0.72%
2022/01/25	10	20.11	2	19.95	19.95	8	986	0.81%
2022/01/24	2	20.00	1	19.90	20.20	1	994	0.10%
2022/01/21	0	0.00	1	20.70	20.65	-1	1,031	-0.10%
2022/01/19	5	21.09	0	0.00	20.90	5	1,078	0.46%
2022/01/18	0	0.00	2	21.30	21.35	-2	1,078	-0.19%
2022/01/14	2	20.80	0	0.00	20.90	2	1,083	0.18%
2022/01/11	2	21.70	0	0.00	21.65	2	1,093	0.18%
2022/01/10	1	21.75	2	22.20	21.75	-1	1,090	-0.09%
2022/01/07	11	22.37	0	0.00	21.90	11	1,083	1.02%
2022/01/06	0	0.00	3	22.50	22.90	-3	1,073	-0.28%
2022/01/05	0	0.00	2	22.90	22.80	-2	1,067	-0.19%
2022/01/04	10	23.00	9	22.96	23.00	1	1,063	0.09%
2022/01/03	7	23.43	14	22.88	22.85	-7	1,060	-0.66%
2021/12/30	10	23.47	5	23.59	23.50	5	1,052	0.47%
2021/12/29	35	24.75	44	24.63	23.90	-9	1,043	-0.86%
2021/12/28	0	0.00	1	23.10	23.00	-1	914	-0.11%
2021/12/27	3	22.88	3	23.03	23.20	0	925	0.00%
2021/12/24	42	23.13	60	22.99	22.80	-18	939	-1.92%
2021/12/23	26	23.43	22	23.48	23.70	4	947	0.42%
2021/12/22	20	22.60	0	0.00	22.30	20	1,161	1.72%
2021/12/20	1	21.30	20	21.21	21.25	-19	1,122	-1.69%
2021/12/15	2	21.15	0	0.00	21.05	2	1,132	0.18%
2021/12/10	10	22.39	8	21.93	21.80	2	1,118	0.18%
2021/12/08	1	21.75	3	21.75	21.65	-2	1,070	-0.19%
2021/12/03	0	0.00	2	21.00	21.00	-2	1,043	-0.19%
2021/12/01	1	20.70	11	21.23	21.40	-10	1,058	-0.94%
2021/11/26	1	20.65	0	0.00	20.55	1	1,137	0.09%
2021/11/25	5	21.55	9	21.44	21.05	-4	1,140	-0.35%
2021/11/23	12	20.64	51	20.65	20.60	-39	1,136	-3.43%
2021/11/22	4	20.85	2	20.85	20.80	2	1,142	0.18%
2021/11/19	0	0.00	22	20.76	20.95	-22	1,143	-1.92%
2021/11/18	16	20.76	25.4	20.72	20.80	-9.4	1,142	-0.82%
2021/11/17	0	0.00	14	21.19	20.95	-14	1,145	-1.22%
2021/11/16	1	20.90	1	21.15	20.90	0	1,146	0.00%
2021/11/15	7	21.18	0	0.00	21.05	7	1,161	0.60%
2021/11/12	10	21.25	2	21.20	21.20	8	1,179	0.68%
2021/11/11	2	21.55	0	0.00	21.50	2	1,187	0.17%
2021/11/10	78	21.85	1	21.70	21.65	77	1,217	6.32%
2021/11/09	4	21.40	3	21.70	22.00	1	1,228	0.08%
2021/11/08	2	21.20	0	0.00	21.50	2	1,245	0.16%
2021/11/05	7	21.34	0	0.00	21.40	7	1,294	0.54%
2021/11/04	0	0.00	4	21.70	21.70	-4	1,314	-0.30%
2021/11/03	0	0.00	4	21.49	21.70	-4	1,628	-0.25%
2021/11/02	9	22.22	3	21.45	21.40	6	1,816	0.33%
2021/11/01	2	21.70	18	21.80	21.90	-16	1,825	-0.88%
2021/10/29	1	22.00	1	21.85	21.70	0	1,832	0.00%
2021/10/28	2	21.60	9	21.85	22.05	-7	1,877	-0.37%
2021/10/27	7	21.36	2	21.40	21.50	5	1,861	0.27%
2021/10/26	0	0.00	8	20.85	20.80	-8	1,843	-0.43%
2021/10/25	2	20.53	2	20.75	20.65	0	1,847	0.00%
2021/10/21	5	20.74	3	20.75	20.70	2	1,873	0.11%
2021/10/20	2	20.30	0	0.00	20.50	2	1,881	0.11%
2021/10/19	5	20.15	4	20.30	20.10	1	1,882	0.05%
2021/10/15	10	20.10	0	0.00	20.20	10	1,911	0.52%
2021/10/14	5	20.15	0	0.00	19.95	5	1,925	0.26%
2021/10/13	0	0.00	2	20.10	20.10	-2	1,931	-0.10%
2021/10/08	2	21.00	0	0.00	20.90	2	1,957	0.10%
2021/10/07	12	20.98	0	0.00	21.10	12	1,985	0.60%
2021/10/05	2	19.90	2	20.45	20.40	0	2,030	0.00%
2021/10/04	1	21.65	1	20.65	20.45	0	2,037	0.00%
2021/10/01	0	0.00	2	22.15	22.00	-2	2,047	-0.10%
2021/09/30	2	22.40	0	0.00	23.25	2	2,132	0.09%
2021/09/29	4	23.00	14	22.45	23.00	-10	2,107	-0.47%
2021/09/28	1	21.80	1	21.55	21.70	0	1,808	0.00%
2021/09/27	2	21.70	2	21.83	21.70	0	1,848	0.00%
2021/09/24	1	21.35	0	0.00	21.40	1	2,007	0.05%
2021/09/23	1	21.20	1	21.25	21.30	0	2,044	0.00%
2021/09/22	20	21.45	0	0.00	21.15	20	2,059	0.97%
2021/09/16	4	21.95	0	0.00	21.85	4	2,090	0.19%
2021/09/15	0	0.00	8	21.93	21.90	-8	2,105	-0.38%
2021/09/14	3	22.20	3	21.90	21.90	0	2,125	0.00%
2021/09/13	2	21.85	2	22.00	22.25	0	2,168	0.00%
2021/09/10	2	22.00	2	21.78	21.90	0	2,218	0.00%
2021/09/09	0	0.00	1	21.85	21.90	-1	2,252	-0.04%
2021/09/08	3	22.00	0	0.00	21.75	3	2,267	0.13%
2021/09/06	4	22.90	2	23.08	23.00	2	2,309	0.09%
2021/09/03	2	22.55	3	22.70	22.80	-1	2,343	-0.04%
2021/09/02	5	22.23	14	22.14	22.50	-9	2,327	-0.39%
2021/09/01	6	22.53	18	22.44	22.50	-12	2,318	-0.52%
2021/08/31	6	21.80	1	21.90	22.00	5	2,330	0.21%
2021/08/30	7	21.98	1	21.95	21.80	6	2,366	0.25%
2021/08/27	0	0.00	7	22.15	22.15	-7	2,434	-0.29%
2021/08/25	4	22.40	0	0.00	22.40	4	2,709	0.15%
2021/08/24	11	22.97	0	0.00	22.60	11	2,716	0.40%
2021/08/23	2	23.03	1	23.00	23.00	1	2,750	0.04%
2021/08/18	0	0.00	3	23.05	23.05	-3	2,839	-0.11%
2021/08/17	17	22.28	0	0.00	22.15	17	2,854	0.60%
2021/08/16	19	22.48	24	22.62	22.20	-5	2,902	-0.17%
2021/08/13	24	23.92	20	23.76	23.60	4	2,919	0.14%
2021/08/12	3	25.33	0	0.00	25.10	3	2,975	0.10%
2021/08/11	3	27.05	14	26.62	25.70	-11	3,008	-0.37%
2021/08/10	14	26.86	3	27.37	26.50	11	3,005	0.37%
2021/08/09	25	28.24	26	27.79	28.00	-1	3,008	-0.03%
2021/08/06	14	27.00	66	27.69	27.75	-52	2,733	-1.90%
2021/08/05	4	25.23	0	0.00	25.25	4	2,633	0.15%
2021/08/04	23	24.77	4	24.91	24.95	19	2,682	0.71%
2021/08/03	9	24.94	38	24.98	25.35	-29	2,715	-1.07%
2021/08/02	18	23.76	5	23.80	23.80	13	2,662	0.49%
2021/07/30	1	23.95	0	0.00	23.80	1	2,692	0.04%
2021/07/28	8	24.12	0	0.00	23.65	8	2,757	0.29%
2021/07/26	30	24.95	0	0.00	25.00	30	2,838	1.06%
2021/07/22	0	0.00	8	24.34	24.30	-8	2,902	-0.28%
2021/07/20	7	25.12	11	25.00	24.90	-4	3,066	-0.13%
2021/07/19	3	26.20	3	26.00	25.95	0	3,157	0.00%
2021/07/16	1	25.60	0	0.00	25.60	1	3,267	0.03%
2021/07/15	3	24.70	2	25.50	25.65	1	3,291	0.03%
2021/07/14	12	24.64	6	24.44	24.45	6	3,318	0.18%
2021/07/13	20	25.80	11	26.29	25.30	9	3,346	0.27%
2021/07/12	19	26.07	23	26.01	26.00	-4	3,395	-0.12%
2021/07/09	7	26.38	1	26.30	26.30	6	3,464	0.17%
2021/07/08	18	26.72	16	26.83	27.10	2	3,583	0.06%
2021/07/07	61	27.13	60	26.84	26.65	1	3,715	0.03%
2021/07/06	8	28.13	7	28.19	28.00	1	3,812	0.03%
2021/07/05	2	27.85	8	27.89	27.75	-6	4,084	-0.15%
2021/07/02	35	27.78	54	27.24	27.20	-19	4,123	-0.46%
2021/07/01	82	27.85	37	28.63	27.55	45	4,141	1.09%
2021/06/30	1	27.35	4	27.40	27.20	-3	4,017	-0.07%
2021/06/29	31	26.10	61	25.98	26.15	-30	4,008	-0.75%
2021/06/28	3	26.63	0	0.00	26.70	3	4,011	0.07%
2021/06/25	0	0.00	1	27.55	27.00	-1	4,016	-0.02%
2021/06/24	30	26.70	0	0.00	27.25	30	4,025	0.75%
2021/06/23	0	0.00	7	26.84	26.75	-7	4,050	-0.17%
2021/06/22	23	26.57	4	26.05	26.05	19	4,079	0.47%
2021/06/21	4	27.46	7	27.61	26.80	-3	4,121	-0.07%
2021/06/18	0.1	29.20	5	29.37	28.75	-5	4,198	-0.12%
2021/06/17	1	29.00	2	28.65	29.00	-1	4,288	-0.02%
2021/06/16	17	28.49	1	29.25	28.45	16	4,460	0.36%
2021/06/15	7.5	29.13	5	29.00	28.90	2.5	4,673	0.05%
2021/06/11	7	29.36	15	29.85	29.05	-8	4,740	-0.17%
2021/06/10	7	28.67	8	28.83	29.00	-1	4,932	-0.02%
2021/06/09	7	28.49	3	28.25	28.40	4	5,075	0.08%
2021/06/08	1	29.30	2	28.85	28.55	-1	5,304	-0.02%
2021/06/07	11	28.77	9	27.55	28.55	2	5,364	0.04%
2021/06/04	82	29.07	55	29.18	28.80	27	5,408	0.50%
2021/06/03	10	30.19	11.2	29.60	29.85	-1.2	5,522	-0.02%
2021/06/02	39.1	30.61	38	30.72	28.85	1.1	5,586	0.02%
2021/06/01	1	29.95	10	29.95	29.95	-9	5,647	-0.16%
2021/05/31	6	26.30	21	26.82	27.25	-15	5,670	-0.26%
2021/05/28	2	25.00	10	25.15	24.80	-8	5,667	-0.14%
2021/05/27	22	24.83	2	25.30	24.75	20	5,726	0.35%
2021/05/26	5	24.73	4	24.68	25.60	1	5,821	0.02%
2021/05/25	5	24.35	0	0.00	24.00	5	5,890	0.08%
2021/05/24	16	24.58	14	24.52	23.90	2	5,877	0.03%
2021/05/21	5	24.10	25	24.13	24.45	-20	5,848	-0.34%
2021/05/20	20	24.08	139	24.03	23.20	-119	5,833	-2.04%	大賣/鉅額交易
2021/05/19	0	0.00	6	23.07	23.35	-6	5,767	-0.10%
2021/05/18	20	19.85	22	20.80	21.25	-2	5,735	-0.03%
2021/05/17	28.5	19.36	20	19.35	19.35	8.5	5,699	0.15%
2021/05/14	10	22.05	95	21.70	21.50	-85	5,662	-1.50%
2021/05/13	54	20.92	129	20.62	21.50	-75	5,633	-1.33%	大賣/
2021/05/12	101	22.43	34	23.35	22.35	67	5,542	1.21%	大買/
2021/05/11	113	25.41	39	25.38	24.80	74	5,479	1.35%	大買/
2021/05/10	52	28.05	40	27.73	27.55	12	5,438	0.22%
2021/05/07	21	27.75	22	28.10	28.35	-1	5,415	-0.02%
2021/05/06	13	27.42	42	27.49	27.80	-29	5,401	-0.54%
2021/05/05	14	26.79	61	27.17	26.50	-47	5,366	-0.88%
2021/05/04	91	27.43	26	26.92	26.50	65	5,335	1.22%
2021/05/03	5	29.95	91	29.44	28.90	-86	5,364	-1.60%
2021/04/29	86	29.56	18	30.09	29.60	68	5,320	1.28%
2021/04/28	4	30.98	3	30.97	30.60	1	5,288	0.02%
2021/04/27	3	30.97	9	30.77	30.70	-6	5,281	-0.11%
2021/04/26	73	32.87	9	32.94	31.65	64	5,250	1.22%
2021/04/23	18	30.47	109	31.17	31.75	-91	5,131	-1.77%	大賣/
2021/04/22	91	30.92	8.1	30.29	28.90	82.9	5,070	1.64%
2021/04/21	6	32.08	5	32.13	31.80	1	4,989	0.02%
2021/04/20	4.1	32.47	3	32.62	32.35	1.1	5,026	0.02%
2021/04/19	7	32.76	12	32.71	32.50	-5	4,999	-0.10%
2021/04/16	13	34.02	16.3	34.78	33.35	-3.3	4,983	-0.07%
2021/04/15	13	32.13	11	32.80	34.30	2	4,987	0.04%
2021/04/14	32	32.12	39	31.85	32.20	-7	4,973	-0.14%
2021/04/13	57.1	33.93	46	33.61	33.10	11.1	4,843	0.23%
2021/04/12	17.3	36.07	55.1	36.84	35.50	-37.8	4,698	-0.80%
2021/04/09	31.1	38.61	23	39.14	39.30	8.1	4,562	0.18%
2021/04/08	131	38.33	152	37.58	35.80	-21	4,256	-0.49%	大買/大賣/
2021/04/07	0	0.00	18	34.54	34.90	-18	4,202	-0.43%
2021/04/06	28	30.71	17	30.70	31.75	11	4,166	0.26%
2021/04/01	12	28.95	47	29.15	29.65	-35	4,136	-0.85%
2021/03/31	30	28.58	32	28.81	28.75	-2	4,122	-0.05%
2021/03/30	10	28.40	13	28.41	28.50	-3	4,102	-0.07%
2021/03/29	20	27.35	17	27.09	27.40	3	4,088	0.07%
2021/03/26	86	26.63	28	27.04	26.00	58	4,080	1.42%
2021/03/25	51	26.91	47	26.59	27.20	4	4,050	0.10%
2021/03/24	37	24.75	10	25.60	24.75	27	4,012	0.67%
2021/03/23	54	27.84	23	28.71	27.50	31	3,937	0.79%
2021/03/22	24	30.10	14	30.34	30.55	10	3,816	0.26%
2021/03/19	53	26.09	37.2	25.48	27.80	15.8	3,703	0.43%
2021/03/18	14	25.17	29	25.11	25.30	-15	3,526	-0.43%
2021/03/17	13	22.75	40	23.00	23.00	-27	3,362	-0.80%
2021/03/16	33	20.28	58	20.64	20.95	-25	3,306	-0.76%
2021/03/15	17.2	18.85	27.2	18.90	19.05	-10	3,087	-0.32%
2021/03/12	59.2	17.40	57	17.77	17.40	2.2	2,923	0.07%
2021/03/11	71	16.43	0	0.00	16.60	71	2,693	2.64%
2021/03/10	8	15.79	1.2	15.92	15.75	6.8	2,642	0.26%
2021/03/09	33.2	15.91	43	15.99	16.30	-9.8	2,573	-0.38%
2021/03/08	11	15.28	17	15.38	15.60	-6	2,425	-0.25%
2021/03/05	842	15.46	839	15.43	14.80	3	2,309	0.13%	大買/大賣/
2021/03/04	0	0.00	21	13.97	14.10	-21	2,076	-1.01%
2021/03/03	5	13.70	3	13.65	13.70	2	2,066	0.10%
2021/03/02	45	14.11	48	14.47	13.90	-3	2,106	-0.14%
2021/02/26	77	13.57	65	13.65	13.80	12	2,027	0.59%
2021/02/25	68	13.30	8	13.60	13.60	60	1,902	3.15%
2021/02/24	10	12.48	41	12.46	12.40	-31	1,807	-1.71%
2021/02/23	4	12.61	5	12.65	12.55	-1	1,802	-0.06%
2021/02/22	0	0.00	30	12.42	12.30	-30	1,798	-1.67%
2021/02/19	30	12.25	0	0.00	12.25	30	1,846	1.62%
2021/02/17	6	11.75	0	0.00	11.70	6	1,895	0.32%
2021/02/05	0	0.00	5	11.26	11.35	-5	1,902	-0.26%
2021/02/04	5	11.10	1	11.00	11.05	4	1,909	0.21%
2021/02/02	1	10.90	0	0.00	10.85	1	2,059	0.05%
2021/02/01	0	0.00	1	10.50	10.55	-1	2,111	-0.05%
2021/01/29	12	10.98	5	10.65	10.65	7	2,146	0.33%
2021/01/28	20	10.90	0	0.00	10.90	20	2,141	0.93%
2021/01/27	7	11.20	0	0.00	11.15	7	2,119	0.33%
2021/01/26	2	11.45	0	0.00	11.20	2	2,122	0.09%
2021/01/25	40	11.63	2	11.40	11.60	38	2,111	1.80%
2021/01/20	5	11.15	0	0.00	10.90	5	2,009	0.25%
2021/01/19	2	11.70	0	0.00	11.65	2	1,973	0.10%
2021/01/18	15	11.72	0	0.00	11.75	15	1,943	0.77%
2021/01/15	15	12.20	0	0.00	12.00	15	1,922	0.78%
2021/01/14	15	12.10	0	0.00	12.35	15	1,879	0.80%
2021/01/13	4	12.19	0	0.00	12.10	4	1,840	0.22%
2021/01/12	1	11.80	10	11.75	11.65	-9	1,771	-0.51%
2021/01/11	2	12.08	14	11.88	11.95	-12	1,757	-0.68%
2021/01/08	13	11.88	1	12.00	11.50	12	1,718	0.70%
2021/01/07	0	0.00	3	11.75	11.75	-3	1,621	-0.19%
2021/01/06	0	0.00	1	10.70	10.70	-1	1,549	-0.06%
2021/01/05	3	10.93	2	11.00	10.90	1	1,541	0.06%
2021/01/04	8	10.90	8	10.91	10.90	0	1,533	0.00%
2020/12/31	0	0.00	2	11.55	11.50	-2	1,470	-0.14%
2020/12/30	0	0.00	5	11.65	11.60	-5	1,482	-0.34%
2020/12/29	0	0.00	6	11.60	11.65	-6	1,472	-0.41%
2020/12/28	4	11.44	0	0.00	11.45	4	1,453	0.28%
2020/12/25	0	0.00	6	11.60	11.40	-6	1,448	-0.41%
2020/12/23	5	11.25	0	0.00	11.20	5	1,435	0.35%
2020/12/21	5	11.35	0	0.00	11.30	5	1,442	0.35%
2020/12/18	3	11.25	0	0.00	11.25	3	1,440	0.21%
2020/12/17	3	11.40	3	11.50	11.40	0	1,438	0.00%
2020/12/16	0	0.00	5	11.70	11.70	-5	1,434	-0.35%
2020/12/15	0	0.00	4	11.66	11.50	-4	1,443	-0.28%
2020/12/14	3	11.60	2	11.73	11.75	1	1,440	0.07%
2020/12/11	10	12.20	13	12.35	11.75	-3	1,434	-0.21%
2020/12/10	2	11.75	1	11.85	12.15	1	1,353	0.07%
2020/12/09	8	11.46	3	11.62	11.90	5	1,330	0.38%
2020/12/08	5	11.50	5	11.56	11.50	0	1,331	0.00%
2020/12/07	0	0.00	1	11.80	11.75	-1	1,343	-0.07%
2020/12/04	0	0.00	1	11.70	11.75	-1	1,336	-0.07%
2020/12/03	10	11.35	0	0.00	11.15	10	1,362	0.73%
2020/12/02	1	11.50	0	0.00	11.50	1	1,418	0.07%
2020/12/01	0	0.00	4	12.10	11.95	-4	1,421	-0.28%
2020/11/30	0	0.00	3	11.82	11.90	-3	1,408	-0.21%
2020/11/27	10	11.40	16	11.42	11.50	-6	1,404	-0.43%
2020/11/26	10	11.50	0	0.00	11.35	10	1,414	0.71%
2020/11/25	0	0.00	1	10.95	11.05	-1	1,348	-0.07%
2020/11/24	10	10.90	4	10.80	10.85	6	1,340	0.45%
2020/11/23	0	0.00	2	10.75	10.90	-2	1,342	-0.15%
2020/11/20	5	11.05	3	10.90	10.90	2	1,336	0.15%
2020/11/19	0	0.00	7	10.99	11.00	-7	1,331	-0.53%
2020/11/18	20	11.11	43	11.10	11.10	-23	1,317	-1.75%
2020/11/17	2	10.60	8	10.80	10.65	-6	1,250	-0.48%
2020/11/16	8	11.10	3	11.07	10.80	5	1,286	0.39%
2020/11/12	7	10.41	37	10.15	10.25	-30	1,268	-2.37%
2020/11/10	45	10.56	0	0.00	10.25	45	1,304	3.45%
2020/11/09	0	0.00	2	10.25	10.25	-2	1,258	-0.16%
2020/11/02	0	0.00	1	8.41	8.39	-1	1,273	-0.08%
2020/10/26	0	0.00	2	8.75	8.73	-2	1,263	-0.16%
2020/10/22	5	8.73	0	0.00	8.78	5	1,269	0.39%
2020/10/21	1	8.83	0	0.00	8.78	1	1,271	0.08%
2020/10/20	0	0.00	0.7	8.73	8.74	-0.7	1,272	-0.06%
2020/10/15	10	9.12	11	9.12	9.08	-1	1,269	-0.08%
2020/10/14	5	9.10	0	0.00	9.10	5	1,270	0.39%
2020/10/13	0	0.00	1	9.08	9.10	-1	1,299	-0.08%
2020/10/07	0	0.00	3	9.35	9.32	-3	1,320	-0.23%
2020/10/06	0	0.00	5	9.14	9.19	-5	1,315	-0.38%
2020/09/25	5	8.88	1	8.62	8.56	4	1,325	0.30%
2020/09/24	10	8.95	4	9.07	9.03	6	1,317	0.46%
2020/09/18	10	9.33	2	9.37	9.39	8	1,268	0.63%
2020/09/15	2	9.10	1.7	9.11	9.14	0.3	1,244	0.03%
2020/09/14	0.5	9.04	0	0.00	9.10	0.5	1,238	0.04%
2020/09/11	20	9.22	0	0.00	9.14	20	1,234	1.62%
2020/09/10	6	9.77	5	9.80	9.50	1	1,210	0.08%
2020/09/08	2	9.68	13	10.21	9.72	-11	1,163	-0.95%
2020/09/04	2	9.35	0	0.00	9.30	2	1,030	0.19%
2020/09/03	0	0.00	2	9.12	9.11	-2	988	-0.20%
2020/09/02	5	9.17	2	9.28	9.20	3	969	0.31%
2020/09/01	17	8.72	11	8.96	9.03	6	941	0.64%
2020/08/31	1	8.77	0	0.00	8.67	1	908	0.11%
2020/08/27	2	8.67	0	0.00	8.51	2	885	0.23%
2020/08/26	8	8.85	0	0.00	8.74	8	874	0.92%
2020/08/25	10	8.86	2	8.90	8.85	8	866	0.92%
2020/08/24	10	8.90	0	0.00	8.89	10	850	1.18%
2020/08/21	13	8.82	1	8.92	8.82	12	833	1.44%
2020/08/20	1	8.60	2	8.67	8.61	-1	819	-0.12%
2020/08/17	1	8.83	1	9.00	8.85	0	670	0.00%
2020/08/14	2	8.88	32	8.83	8.86	-30	638	-4.70%
2020/08/13	74	8.75	10	8.45	8.76	64	564	11.34%
2020/08/12	0	0.00	7	8.02	7.97	-7	481	-1.45%
2020/08/11	6	8.19	63	8.23	8.17	-57	465	-12.24%
2020/08/07	1	6.92	0	0.00	7.08	1	352	0.28%
2020/08/06	4	6.88	0	0.00	6.85	4	344	1.16%
2020/08/05	2	6.92	0	0.00	6.84	2	343	0.58%
2020/07/29	10	6.70	1	6.67	6.77	9	337	2.66%
2020/07/28	15	6.81	0	0.00	6.67	15	335	4.47%
2020/07/27	15	6.92	0	0.00	6.86	15	333	4.50%
2020/07/23	20	7.09	1	7.14	7.12	19	327	5.81%
2020/07/22	2	7.13	0	0.00	7.10	2	325	0.61%
2020/07/20	0	0.00	2	7.06	7.10	-2	314	-0.64%
2020/07/17	0	0.00	20	7.41	7.18	-20	309	-6.46%
2020/07/15	0	0.00	10	6.87	7.03	-10	245	-4.07%
2020/07/13	1	6.90	5	6.89	6.91	-4	229	-1.74%
2020/07/10	0	0.00	25	6.84	6.78	-25	218	-11.43%
2020/07/09	30	6.95	0	0.00	6.88	30	212	14.13%
2020/07/08	0	0.00	10	6.88	6.87	-10	201	-4.95%
2020/07/07	10	7.00	0	0.00	6.88	10	197	5.06%
2020/07/03	10	6.62	0	0.00	6.70	10	179	5.56%
2020/06/23	20	6.52	0	0.00	6.48	20	176	11.32%
2020/06/22	0	0.00	2	6.65	6.64	-2	171	-1.16%
2020/06/18	1	6.60	0	0.00	6.61	1	169	0.59%
2020/06/16	1	6.44	0	0.00	6.38	1	163	0.61%
2020/06/15	0	0.00	1	6.38	6.38	-1	177	-0.56%
2020/06/11	0.1	6.59	1	6.43	6.43	-0.9	180	-0.50%
2020/06/10	3	6.60	0	0.00	6.59	3	181	1.66%
2020/05/29	1	6.40	0	0.00	6.38	1	184	0.54%
2020/05/21	1	6.20	0	0.00	6.23	1	171	0.58%
2020/05/19	2	6.25	1	6.20	6.24	1	171	0.58%
2020/05/18	1	6.25	0	0.00	6.17	1	173	0.58%
2020/05/15	0	0.00	1	6.14	6.25	-1	174	-0.57%
2020/05/13	0	0.00	2	6.19	6.24	-2	174	-1.15%
2020/05/07	0	0.00	2	6.26	6.21	-2	177	-1.13%
2020/05/05	0	0.00	2	6.21	6.22	-2	177	-1.12%
2020/04/29	1	6.10	0	0.00	6.09	1	176	0.57%
2020/03/30	0	0.00	1	5.21	5.19	-1	187	-0.53%
2020/03/20	1	4.85	0.3	4.87	4.85	0.8	180	0.41%
2020/03/19	1	4.48	2	4.80	4.52	-1	178	-0.56%
2020/03/18	2	4.95	0	0.00	4.96	2	165	1.21%
2020/03/13	2	5.20	0	0.00	5.26	2	169	1.18%
2020/03/12	2	5.72	0	0.00	5.62	2	158	1.26%
2020/03/11	2	6.01	0	0.00	5.95	2	155	1.28%
2020/03/10	1	5.85	0	0.00	6.09	1	151	0.66%
2020/03/09	0	0.00	9	6.16	6.09	-9	149	-6.00%
2020/02/26	0	0.00	2	6.46	6.54	-2	144	-1.38%
2020/02/19	2	6.64	0	0.00	6.62	2	145	1.37%
2020/02/18	0	0.00	2	6.50	6.51	-2	144	-1.39%
2020/02/03	1	6.43	0	0.00	6.43	1	139	0.71%
2020/01/31	2	6.50	0	0.00	6.58	2	138	1.45%
2020/01/30	4	6.69	10	6.72	6.55	-6	137	-4.36%
2019/12/20	1	7.03	0	0.00	7.05	1	157	0.64%
2019/12/18	1	7.08	0	0.00	7.04	1	182	0.55%
2019/12/16	0	0.00	1	7.02	7.03	-1	216	-0.46%
2019/11/29	10	7.00	0	0.00	6.96	10	234	4.26%
2019/11/19	14	6.95	0	0.00	6.91	14	252	5.55%
2019/10/30	2	7.06	0	0.00	7.01	2	316	0.63%
2019/10/28	0	0.00	2	7.01	7.07	-2	323	-0.62%
2019/10/17	1	7.24	0	0.00	7.23	1	361	0.28%
2019/10/16	1	7.25	0	0.00	7.24	1	368	0.27%
2019/10/09	0	0.00	1	6.96	6.96	-1	370	-0.27%
2019/09/25	0	0.00	15	7.18	7.12	-15	386	-3.88%
2019/09/23	17	7.60	1	7.56	7.53	16	367	4.35%
2019/09/18	0	0.00	2	7.07	7.10	-2	324	-0.62%
2019/09/17	0	0.00	0.3	7.06	7.06	-0.3	321	-0.08%
2019/08/20	30	7.39	30	7.22	7.25	0	297	0.00%
2019/08/07	1	7.00	0	0.00	6.91	1	261	0.38%
2019/07/22	0	0.00	38	7.17	7.12	-38	214	-17.69%
2019/07/19	0	0.00	30	7.10	7.10	-30	211	-14.19%
2019/06/11	1	7.05	0	0.00	6.90	1	351	0.28%
2019/05/20	0	0.00	1	7.00	7.04	-1	363	-0.28%
2019/05/15	2	6.90	2	6.84	6.97	0	357	0.00%
2019/04/26	1	7.14	0	0.00	7.15	1	339	0.29%
2019/04/16	1	7.60	0	0.00	7.53	1	300	0.33%
2019/04/15	0	0.00	6	7.50	7.48	-6	291	-2.06%
2019/04/10	1	7.07	0	0.00	7.10	1	278	0.36%
2019/04/09	20	7.14	0	0.00	7.17	20	276	7.23%
2019/04/08	2	7.40	0	0.00	7.33	2	272	0.73%
2019/04/03	0	0.00	1.2	7.56	7.58	-1.2	261	-0.45%
2019/04/02	9	7.54	19.4	7.57	7.58	-10.4	251	-4.14%
2019/04/01	13	7.45	0	0.00	7.78	13	228	5.69%
2019/03/29	9.4	7.03	29	7.24	7.15	-19.6	194	-10.05%
2019/03/28	18	6.82	4	6.61	6.80	14	161	8.67%
2019/03/27	11	6.39	0	0.00	6.36	11	129	8.52%
2019/03/26	10	6.06	0	0.00	6.10	10	113	8.84%
2019/03/22	8	6.10	0	0.00	6.18	8	109	7.30%
2019/03/21	10	6.10	0	0.00	6.06	10	106	9.39%
2019/02/26	0	0.00	2	6.12	6.13	-2	80	-2.50%
2019/02/25	0	0.00	0.2	6.18	6.17	-0.2	80	-0.20%
2019/01/21	1	5.98	0	0.00	5.90	1	82	1.21%
2018/12/07	0	0.00	40	6.00	6.01	-40	149	-26.74%
2018/12/04	0	0.00	20	6.16	6.18	-20	154	-12.93%
2018/12/03	0	0.00	10	6.15	6.12	-10	154	-6.46%
2018/11/29	0	0.00	25	6.14	6.15	-25	154	-16.19%
2018/11/28	51	6.12	6	6.07	6.11	45	157	28.50%
2018/11/19	50	6.04	0	0.00	5.98	50	152	32.75%
2018/11/08	1	5.77	0	0.00	5.77	1	153	0.65%
2018/11/05	0	0.00	3	5.61	5.55	-3	164	-1.83%
2018/11/02	16	5.73	19	5.64	5.68	-3	173	-1.73%
2018/11/01	6	5.68	10	5.60	5.62	-4	186	-2.14%
2018/10/31	10	5.58	0	0.00	5.58	10	229	4.35%
2018/10/30	0	0.00	7	5.46	5.42	-7	260	-2.69%
2018/10/29	0	0.00	13	5.41	5.44	-13	266	-4.88%
2018/10/24	4	5.90	5	5.92	5.88	-1	258	-0.39%
2018/10/23	0	0.00	4	5.90	5.90	-4	258	-1.55%
2018/10/22	4	6.00	5	6.00	6.00	-1	259	-0.39%
2018/10/17	25	5.98	0	0.00	5.97	25	262	9.53%
2018/10/16	1	5.91	0	0.00	5.90	1	261	0.38%
2018/10/12	0	0.00	1	5.83	5.95	-1	268	-0.37%
2018/10/11	2	5.99	0	0.00	5.99	2	267	0.75%
2018/10/08	1	6.70	0	0.00	6.68	1	262	0.38%
2018/09/27	1	7.12	0	0.00	7.12	1	258	0.39%
2018/09/26	1	7.08	0	0.00	7.05	1	257	0.39%
2018/09/25	1	6.94	0	0.00	6.88	1	228	0.44%
2018/08/10	0	0.00	1	7.57	7.45	-1	269	-0.37%
2018/08/07	1	7.40	0	0.00	7.60	1	248	0.40%
2018/08/03	1	7.65	0	0.00	7.65	1	176	0.57%
2018/07/30	1	7.85	0	0.00	7.85	1	171	0.58%
2018/07/20	0	0.00	4	7.88	7.85	-4	175	-2.27%
2018/07/12	0	0.00	2	7.84	7.82	-2	159	-1.25%
2018/07/11	0	0.00	1	7.90	7.82	-1	160	-0.62%
2018/06/25	0	0.00	6	7.96	7.92	-6	164	-3.64%
2018/06/13	0.1	8.19	0	0.00	8.17	0.1	168	0.07%
2018/06/07	1	8.38	0	0.00	8.40	1	176	0.57%
2018/06/04	0	0.00	1	8.13	8.16	-1	173	-0.58%
2018/05/21	1	7.91	0	0.00	7.91	1	159	0.63%
2018/04/26	1	8.26	0	0.00	8.20	1	244	0.41%
2018/04/17	0.9	8.44	0	0.00	8.44	0.9	260	0.35%
2018/04/16	0	0.00	1	8.78	8.61	-1	261	-0.38%
2018/04/11	1	8.65	0	0.00	8.65	1	267	0.37%
2018/03/26	1	9.09	0	0.00	9.09	1	277	0.36%
2018/03/22	0	0.00	1	9.15	9.12	-1	278	-0.36%
2018/03/07	3	9.03	0	0.00	9.04	3	257	1.17%
2018/03/06	0	0.00	3	8.92	8.91	-3	256	-1.17%
2018/02/07	1	8.92	0	0.00	8.66	1	285	0.35%
2018/02/05	1	9.21	0	0.00	9.20	1	299	0.33%
2018/01/30	10	9.86	6	9.48	9.31	4	316	1.27%
2018/01/18	1	9.30	1	9.26	9.23	0	292	0.00%
2018/01/08	1	9.51	0	0.00	9.45	1	388	0.26%