一詮 (2486)-元大-善化券商分點個股進出

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

一詮

(2486)

可現股當沖

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

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	7	79.57	2.1	79.10	78.50	4.9	34,221	0.01%
2024/05/15	5	80.84	18	80.54	79.00	-13	34,403	-0.04%
2024/05/13	8	81.83	11	81.42	80.80	-3	33,931	-0.01%
2024/05/10	17	83.95	12	83.78	84.00	5	33,593	0.01%
2024/05/09	49	85.65	47.1	85.09	84.90	1.9	33,311	0.01%
2024/05/08	49	83.31	59	83.15	84.20	-10	32,507	-0.03%
2024/05/07	230	85.07	207	84.42	82.40	23	31,547	0.07%	大買/大賣/
2024/05/06	11	80.54	24.2	81.05	82.00	-13.2	29,402	-0.04%
2024/05/03	2	72.50	16.1	72.01	74.60	-14.1	28,543	-0.05%
2024/05/02	15	72.79	12.1	72.33	71.50	2.9	28,272	0.01%
2024/04/30	28.1	73.34	44	73.65	73.50	-15.9	28,300	-0.06%
2024/04/29	66	74.52	40.6	73.44	72.70	25.4	28,028	0.09%
2024/04/26	55.1	73.31	122.2	73.69	72.60	-67.1	27,486	-0.24%	大賣/
2024/04/25	40	70.29	43.4	70.68	72.30	-3.4	26,960	-0.01%
2024/04/24	23.1	69.54	40	68.66	69.40	-17	27,043	-0.06%
2024/04/23	34	66.80	9.2	66.60	66.00	24.8	27,604	0.09%
2024/04/22	54	66.67	25.5	67.59	65.10	28.5	28,620	0.10%
2024/04/19	49	67.66	8	67.79	67.80	41	29,419	0.14%
2024/04/18	6.3	69.54	7	70.54	69.40	-0.7	30,545	0.00%
2024/04/17	29	70.53	33	71.07	70.10	-4	30,763	-0.01%
2024/04/16	10	68.19	18	69.99	69.90	-8	30,502	-0.03%
2024/04/15	11	72.34	14	72.21	71.80	-3	30,271	-0.01%
2024/04/12	20	72.77	46.5	73.10	73.60	-26.5	30,325	-0.09%
2024/04/11	9.5	71.19	29	70.93	71.40	-19.5	30,219	-0.06%
2024/04/10	43	72.12	18.5	71.59	70.60	24.5	30,546	0.08%
2024/04/09	48.4	74.96	27	74.66	74.00	21.4	30,654	0.07%
2024/04/08	81	71.86	80.2	72.38	75.00	0.8	30,807	0.00%
2024/04/03	195	74.17	216	72.74	70.90	-21	30,316	-0.07%	大買/大賣/
2024/04/02	44	70.42	84.7	71.10	72.60	-40.7	28,227	-0.14%
2024/04/01	22	65.50	24.2	65.87	66.00	-2.2	27,024	-0.01%
2024/03/29	3	61.30	6.2	60.46	60.00	-3.1	26,376	-0.01%
2024/03/28	4	59.45	8.1	59.24	58.60	-4.1	26,121	-0.02%
2024/03/27	9.1	60.65	9	60.27	59.00	0.1	25,960	0.00%
2024/03/26	12	63.47	17	61.44	60.10	-5	25,720	-0.02%
2024/03/25	22	63.48	37.2	64.35	64.20	-15.2	25,064	-0.06%
2024/03/22	70.1	60.21	44	59.71	59.30	26.1	24,351	0.11%
2024/03/21	52.5	58.47	47	58.50	59.40	5.5	23,600	0.02%
2024/03/20	9	54.51	15	55.08	55.60	-6	22,593	-0.03%
2024/03/19	63	55.49	41	55.67	54.70	22	22,288	0.10%
2024/03/18	21	56.40	46	57.39	54.50	-25	21,639	-0.12%
2024/03/15	26	55.41	35	55.08	54.40	-9	20,156	-0.04%
2024/03/14	11	54.88	41	54.78	54.80	-30	19,623	-0.15%
2024/03/13	18	54.14	63	53.73	53.90	-45	19,181	-0.23%
2024/03/12	47	53.84	37	53.71	53.30	10	18,669	0.05%
2024/03/11	1	50.60	5	51.68	51.40	-4	18,225	-0.02%
2024/03/08	23	50.31	38.1	49.02	49.50	-15.1	18,052	-0.08%
2024/03/07	52	52.39	25.1	51.25	50.10	26.9	17,829	0.15%
2024/03/06	39	52.74	54.1	52.80	54.10	-15.1	17,048	-0.09%
2024/03/05	6	49.65	5.1	49.99	49.70	0.9	16,280	0.01%
2024/03/04	2.2	51.32	13	51.12	50.90	-10.8	16,170	-0.07%
2024/03/01	58.1	51.28	35.3	51.37	51.10	22.8	16,019	0.14%
2024/02/29	23	49.38	1	48.80	49.30	22	15,756	0.14%
2024/02/27	9	49.58	3.2	50.15	48.85	5.8	15,780	0.04%
2024/02/26	9	48.82	12.1	49.95	50.50	-3.1	15,679	-0.02%
2024/02/23	57.1	48.55	2	48.55	48.30	55.1	15,553	0.35%
2024/02/22	22	49.65	6	49.82	49.70	16	15,487	0.10%
2024/02/21	3	50.10	5	50.22	50.30	-2	15,443	-0.01%
2024/02/20	8.4	50.42	2	49.80	49.70	6.4	15,406	0.04%
2024/02/19	4	50.55	84	50.99	50.50	-80	15,409	-0.52%
2024/02/16	40.1	51.70	8	51.36	51.20	32.1	15,423	0.21%
2024/02/15	1	49.30	2	49.40	49.95	-1	15,119	-0.01%
2024/02/05	3	48.28	2	48.80	48.75	1	15,124	0.01%
2024/02/02	3.1	48.57	1	49.05	48.35	2.1	15,193	0.01%
2024/02/01	9	50.37	8.1	50.91	49.30	1	15,288	0.01%
2024/01/31	0	0.00	5	49.35	49.70	-5	15,344	-0.03%
2024/01/30	1	49.70	1.2	49.87	49.25	-0.2	15,430	0.00%
2024/01/29	2.2	48.51	6	48.99	49.00	-3.8	15,637	-0.02%
2024/01/26	36	49.56	51	47.95	48.25	-15	15,818	-0.09%
2024/01/25	105	49.27	13	49.14	49.00	92	15,719	0.59%	大買/
2024/01/24	66.1	50.09	62	50.56	50.20	4.1	15,604	0.03%
2024/01/23	19	50.03	16	49.39	49.00	3	15,405	0.02%
2024/01/22	38.1	50.16	35	50.14	49.90	3.1	15,225	0.02%
2024/01/19	71.1	50.52	66	51.11	49.90	5.1	15,122	0.03%
2024/01/18	14	51.49	16	51.19	51.60	-2	14,838	-0.01%
2024/01/17	43	51.33	26	51.65	51.00	17	14,582	0.12%
2024/01/16	45	52.71	20.3	52.19	50.40	24.7	13,819	0.18%
2024/01/15	35	54.37	40.3	55.19	55.90	-5.3	12,722	-0.04%
2024/01/12	304	51.87	290.5	51.78	50.90	13.5	11,799	0.11%	大買/大賣/
2024/01/11	8.4	47.60	24.5	48.45	49.55	-16.1	10,519	-0.15%
2024/01/10	10	45.15	5	45.35	45.05	5	10,269	0.05%
2024/01/09	10.5	45.68	0	0.00	45.10	10.5	10,376	0.10%
2024/01/08	52.1	47.51	43	46.37	46.00	9.1	10,483	0.09%
2024/01/05	12.1	48.23	4	48.36	47.30	8.1	10,358	0.08%
2024/01/04	11.2	50.23	15	50.01	49.35	-3.8	10,540	-0.04%
2024/01/03	49	50.80	62.1	51.24	52.00	-13.1	10,140	-0.13%
2024/01/02	51	49.69	55.2	50.22	51.00	-4.2	10,103	-0.04%
2023/12/29	12	46.09	27	46.23	46.80	-15	9,701	-0.15%
2023/12/28	2	44.10	0	0.00	44.00	2	9,285	0.02%
2023/12/27	2	43.95	0	0.00	43.60	2	9,444	0.02%
2023/12/26	2	43.83	0	0.00	43.95	2	9,695	0.02%
2023/12/25	2	44.00	3	43.90	44.00	-1	9,732	-0.01%
2023/12/22	1	44.05	1	43.80	43.80	0	9,759	0.00%
2023/12/21	1	44.25	0	0.00	44.05	1	9,887	0.01%
2023/12/20	20	42.79	22	42.85	42.80	-2	9,886	-0.02%
2023/12/19	0	0.00	6	41.90	42.25	-6	9,970	-0.06%
2023/12/18	1	43.00	1	43.40	42.85	0	10,013	0.00%
2023/12/15	1	43.81	0	0.00	43.65	1	10,135	0.01%
2023/12/14	3	45.03	1	45.50	44.30	2	10,274	0.02%
2023/12/13	4	43.20	10	43.55	43.90	-6	10,386	-0.06%
2023/12/12	12	44.49	7	44.33	44.25	5	11,391	0.04%
2023/12/11	2	45.15	1.2	45.05	45.00	0.8	12,822	0.01%
2023/12/08	6.2	45.88	6	45.82	45.70	0.2	13,016	0.00%
2023/12/07	6	45.46	3	45.82	45.30	3	13,000	0.02%
2023/12/06	5	45.39	4	44.94	45.00	1	13,099	0.01%
2023/12/04	1	45.50	7	45.49	45.30	-6	14,128	-0.04%
2023/12/01	28	45.71	29.5	45.63	45.75	-1.5	14,170	-0.01%
2023/11/30	7	46.46	0	0.00	46.30	7	14,405	0.05%
2023/11/29	16	46.24	26	46.06	46.15	-10	14,412	-0.07%
2023/11/28	23.1	46.04	11.5	45.85	45.75	11.6	14,428	0.08%
2023/11/27	22	45.52	20	45.95	45.75	2	14,494	0.01%
2023/11/24	1	46.00	1	46.15	45.95	0	14,466	0.00%
2023/11/22	3.6	45.51	1	45.60	45.50	2.6	14,543	0.02%
2023/11/21	7	46.15	0	0.00	45.90	7	14,673	0.05%
2023/11/20	1	46.40	8	46.66	46.25	-7	14,830	-0.05%
2023/11/17	0	46.15	2.5	46.31	46.30	-2.5	15,162	-0.02%
2023/11/16	2.5	45.58	2	45.83	46.30	0.5	15,143	0.00%
2023/11/15	7.6	46.24	22	47.61	46.05	-14.4	15,082	-0.10%
2023/11/14	1.3	46.46	1	46.50	46.45	0.3	14,998	0.00%
2023/11/13	11	46.45	1	46.80	45.75	10	14,990	0.07%
2023/11/10	23.7	46.68	1	46.55	46.50	22.7	14,982	0.15%
2023/11/09	6	48.03	3	48.05	47.30	3	14,896	0.02%
2023/11/08	7	49.06	7	49.36	49.05	0	14,720	0.00%
2023/11/07	7	46.92	23	47.13	46.80	-16	14,390	-0.11%
2023/11/06	20	50.63	19	49.56	48.35	1	14,241	0.01%
2023/11/03	4	49.50	12	49.64	49.55	-8	13,912	-0.06%
2023/11/02	5.5	48.92	2	48.80	49.05	3.5	13,683	0.03%
2023/11/01	1	48.15	1	46.55	47.10	0	13,598	0.00%
2023/10/31	4	47.34	13	49.04	46.35	-9	13,518	-0.07%
2023/10/30	0	0.00	2	48.28	48.35	-2	13,438	-0.01%
2023/10/27	7	47.43	8	47.75	46.25	-1	13,382	-0.01%
2023/10/26	1	49.45	0	0.00	48.00	1	13,420	0.01%
2023/10/25	3	49.85	8	49.33	49.40	-5	13,325	-0.04%
2023/10/24	22	46.68	13	46.99	47.60	9	13,130	0.07%
2023/10/23	2	46.33	3	46.65	46.45	-1	13,146	-0.01%
2023/10/20	6.6	45.10	3	45.05	45.00	3.6	13,135	0.03%
2023/10/19	8	46.78	5	46.35	46.15	3	13,074	0.02%
2023/10/18	9	48.75	10	48.07	47.45	-1	13,062	-0.01%
2023/10/17	11	51.03	13	51.57	50.60	-2	12,875	-0.02%
2023/10/16	10.1	50.81	36	50.97	50.90	-25.9	12,756	-0.20%
2023/10/13	15.5	51.13	10	51.52	51.40	5.5	12,606	0.04%
2023/10/12	16	52.41	36	52.08	52.50	-20	12,552	-0.16%
2023/10/11	15	50.91	25	50.99	50.50	-10	12,174	-0.08%
2023/10/06	35	52.00	36	51.63	50.50	-1	12,164	-0.01%
2023/10/05	70	52.06	82	51.76	51.40	-12	12,084	-0.10%
2023/10/04	11	48.90	14	49.16	49.40	-3	11,750	-0.03%
2023/10/03	16	48.83	19	48.80	48.40	-3	11,819	-0.03%
2023/10/02	12	47.55	16	48.07	48.35	-4	11,726	-0.03%
2023/09/28	2	46.23	0	0.00	46.15	2	11,593	0.02%
2023/09/27	7	45.83	6	46.10	46.00	1	11,725	0.01%
2023/09/26	6	46.66	6	46.31	45.70	0	11,947	0.00%
2023/09/25	20	45.65	10	46.11	45.45	10	11,981	0.08%
2023/09/22	12	44.56	6	44.56	44.80	6	11,945	0.05%
2023/09/21	78	44.76	82	44.21	44.15	-4	11,863	-0.03%
2023/09/20	6	46.67	6	46.15	45.50	0	11,793	0.00%
2023/09/19	2	47.18	13	47.14	47.10	-11	11,697	-0.09%
2023/09/18	17	48.03	16	48.03	48.15	1	11,557	0.01%
2023/09/15	130	49.92	87	48.72	47.90	43	11,441	0.38%	大買/
2023/09/14	51	50.98	97	51.76	53.20	-46	10,444	-0.44%
2023/09/13	0	0.00	6	48.42	48.45	-6	9,008	-0.07%
2023/09/12	16	44.06	15	44.36	44.05	1	8,883	0.01%
2023/09/11	67	45.74	71	44.75	44.35	-4	8,963	-0.04%
2023/09/08	18	48.26	13	47.29	47.00	5	8,913	0.06%
2023/09/07	34	48.32	29.4	48.37	48.85	4.7	8,574	0.05%
2023/09/06	5	45.76	7	45.89	46.05	-2	8,133	-0.02%
2023/09/05	22.4	44.72	19	45.16	46.10	3.4	8,182	0.04%
2023/09/04	8	42.51	6	42.78	42.65	2	8,070	0.02%
2023/09/01	6	40.98	8	41.36	41.25	-2	8,319	-0.02%
2023/08/31	30	41.14	30	41.00	41.30	0	8,506	0.00%
2023/08/30	1	42.05	2	42.80	41.95	-1	8,949	-0.01%
2023/08/29	22	42.34	16	42.07	42.50	6	9,090	0.07%
2023/08/28	0	0.00	0.5	43.60	43.15	-0.5	9,282	0.00%
2023/08/25	36.1	45.14	0	0.00	44.20	36.1	9,257	0.39%
2023/08/24	13.5	48.84	10	49.53	48.75	3.5	9,098	0.04%
2023/08/23	7	49.13	13.4	49.35	48.40	-6.4	8,930	-0.07%
2023/08/22	2	45.90	1.5	46.17	46.60	0.5	8,575	0.01%
2023/08/21	5	46.91	13	46.68	46.65	-8	8,570	-0.09%
2023/08/18	1.1	47.14	7	47.56	47.25	-6	8,572	-0.07%
2023/08/17	23.3	47.68	3	47.73	47.95	20.3	8,534	0.24%
2023/08/16	5	46.58	3	46.88	46.80	2	8,496	0.02%
2023/08/15	12	46.53	8	46.82	46.45	4	8,369	0.05%
2023/08/14	4	45.23	0	0.00	45.00	4	8,299	0.05%
2023/08/11	3	45.47	1	45.50	44.35	2	8,253	0.02%
2023/08/10	0	0.00	8	43.53	43.25	-8	8,202	-0.10%
2023/08/08	5	44.45	45.5	44.80	44.80	-40.5	8,170	-0.50%
2023/08/07	1	45.85	2.1	44.69	45.90	-1.1	8,135	-0.01%
2023/08/04	0	0.00	1	43.55	43.60	-1	8,085	-0.01%
2023/08/02	0	0.00	4	43.10	43.30	-4	8,081	-0.05%
2023/08/01	1	45.00	0	0.00	45.05	1	8,016	0.01%
2023/07/31	0	0.00	2	47.60	46.30	-2	7,996	-0.03%
2023/07/28	0	0.00	1	44.20	44.90	-1	7,866	-0.01%
2023/07/27	0	0.00	4	44.80	44.55	-4	7,851	-0.05%
2023/07/26	0.2	44.01	2	44.65	44.35	-1.8	7,847	-0.02%
2023/07/25	4	46.05	6	45.99	45.00	-2	7,784	-0.03%
2023/07/24	2.7	47.78	1	47.35	46.70	1.7	7,761	0.02%
2023/07/21	4	48.33	0.1	48.45	48.40	4	7,749	0.05%
2023/07/20	0	0.00	33.1	47.36	47.30	-33.1	7,677	-0.43%
2023/07/19	3	46.83	2.5	46.91	46.75	0.5	7,650	0.01%
2023/07/18	0	0.00	21.6	46.76	46.75	-21.6	7,647	-0.28%
2023/07/17	2	50.20	7.5	49.51	48.00	-5.5	7,571	-0.07%
2023/07/14	3	49.50	209	49.94	48.95	-206	7,477	-2.76%	大賣/鉅額交易
2023/07/13	71.5	50.09	9	50.31	49.55	62.5	7,511	0.83%
2023/07/12	327.3	50.64	68.2	50.57	50.60	259.1	7,493	3.46%	大買/鉅額交易
2023/07/11	31.1	50.27	19.1	50.41	49.95	12	6,926	0.17%
2023/07/10	7.3	47.74	8	47.94	46.80	-0.7	6,432	-0.01%
2023/07/07	1	44.85	2	45.03	45.70	-1	6,192	-0.02%
2023/07/06	5	46.62	1	45.50	46.40	4	6,143	0.07%
2023/07/05	17	45.73	299	47.03	45.25	-282	6,025	-4.68%	大賣/鉅額交易
2023/07/04	299	45.76	13	45.94	45.00	286	5,901	4.85%	大買/鉅額交易
2023/07/03	15	46.26	2	47.48	48.00	13	5,685	0.23%
2023/06/30	2	43.93	1	44.00	43.85	1	5,504	0.02%
2023/06/28	0	0.00	5	44.00	42.85	-5	5,512	-0.09%
2023/06/27	0	0.00	3	43.20	43.00	-3	5,512	-0.05%
2023/06/26	2	44.65	34	44.21	44.20	-32	5,536	-0.58%
2023/06/21	32	44.61	28	46.10	44.60	4	5,589	0.07%
2023/06/20	32	44.37	6	44.66	44.80	26	5,565	0.47%
2023/06/19	3	45.15	31	45.00	45.30	-28	5,572	-0.50%
2023/06/16	5	44.10	8	44.75	44.65	-3	5,603	-0.05%
2023/06/15	49	45.04	10	45.10	44.75	39	5,546	0.70%
2023/06/14	12	43.27	12	44.01	43.70	0	5,482	0.00%
2023/06/13	42	43.48	32	43.49	43.50	10	5,506	0.18%
2023/06/12	38	44.29	42	43.38	43.05	-4	5,642	-0.07%
2023/06/09	5	43.21	4	43.31	43.50	1	5,563	0.02%
2023/06/08	27	42.81	30	42.09	42.05	-3	5,471	-0.05%
2023/06/07	2	42.20	13	41.78	42.15	-11	5,451	-0.20%
2023/06/06	1	40.35	8	39.19	40.45	-7	5,737	-0.12%
2023/06/05	7	39.14	6	39.89	39.55	1	5,784	0.02%
2023/06/02	10	35.75	11	36.31	37.00	-1	5,625	-0.02%
2023/06/01	3	32.33	8	32.81	33.65	-5	5,633	-0.09%
2023/05/31	4	30.88	61	30.52	30.60	-57	5,317	-1.07%
2023/05/26	0	0.00	1	29.90	29.75	-1	5,183	-0.02%
2023/05/25	0	0.00	1	29.90	29.65	-1	5,154	-0.02%
2023/05/24	1	29.80	0	0.00	29.60	1	5,145	0.02%
2023/05/23	2	29.30	0	0.00	29.40	2	5,125	0.04%
2023/05/17	0	0.00	1	28.05	28.05	-1	5,266	-0.02%
2023/05/11	0	0.00	8	27.41	27.30	-8	5,401	-0.15%
2023/05/10	0	0.00	1	28.05	28.05	-1	5,400	-0.02%
2023/05/09	1	27.70	0	0.00	27.45	1	5,397	0.02%
2023/05/05	2	28.25	3	27.95	27.95	-1	5,428	-0.02%
2023/05/04	1	28.60	1	28.40	28.30	0	5,442	0.00%
2023/05/03	3	29.15	5	28.90	28.80	-2	5,462	-0.04%
2023/05/02	0	29.75	1	29.80	29.70	-1	5,472	-0.02%
2023/04/28	21	29.49	5	29.60	29.45	16	5,453	0.29%
2023/04/27	3	28.82	11	29.24	29.10	-8	5,410	-0.15%
2023/04/26	5	27.97	1	27.90	28.05	4	5,355	0.07%
2023/04/25	10	28.79	7	28.84	28.35	3	5,324	0.06%
2023/04/24	2	29.05	40	28.66	28.85	-38	5,304	-0.72%
2023/04/21	1	28.45	3.7	28.93	28.65	-2.7	5,301	-0.05%
2023/04/20	2	29.65	3	29.72	28.90	-1	5,268	-0.02%
2023/04/19	1	29.65	0	0.00	29.95	1	5,285	0.02%
2023/04/18	58.7	30.58	23	30.95	30.45	35.7	5,220	0.68%
2023/04/17	67	30.42	13.3	29.72	31.25	53.7	5,069	1.06%
2023/04/14	0.3	29.13	1	28.90	29.15	-0.7	4,862	-0.01%
2023/04/13	3	28.82	0	0.00	28.10	3	4,808	0.06%
2023/04/12	3	29.08	0	0.00	29.35	3	4,745	0.06%
2023/04/11	2	28.40	1	28.80	29.10	1	4,695	0.02%
2023/04/10	1	28.45	0	0.00	28.50	1	4,675	0.02%
2023/04/06	12	28.60	15	28.60	29.05	-3	4,650	-0.06%
2023/03/31	1	28.55	7	28.53	28.35	-6	4,604	-0.13%
2023/03/30	10	28.38	4	28.36	28.30	6	4,605	0.13%
2023/03/29	0	27.93	0	0.00	27.80	0	4,613	0.00%
2023/03/28	22	27.83	43	27.69	27.65	-21	4,640	-0.45%
2023/03/27	15	29.08	8.2	28.10	27.70	6.8	4,648	0.15%
2023/03/24	17.2	29.28	3	29.42	28.90	14.2	4,615	0.31%
2023/03/23	22	28.64	29	29.03	29.05	-7	4,729	-0.15%
2023/03/22	20	28.33	24	28.95	28.75	-4	4,862	-0.08%
2023/03/21	2	28.25	0	0.00	28.05	2	4,762	0.04%
2023/03/20	2	28.00	1	28.30	28.20	1	4,747	0.02%
2023/03/17	6	27.96	4	28.03	27.90	2	4,774	0.04%
2023/03/16	5	28.23	7	28.08	28.05	-2	4,795	-0.04%
2023/03/15	21	28.76	21	28.47	27.90	0	4,880	0.00%
2023/03/14	14	27.62	8	27.72	28.10	6	4,904	0.12%
2023/03/13	18	26.40	17	27.00	26.90	1	5,145	0.02%
2023/03/10	3	27.07	10	26.76	27.30	-7	5,340	-0.13%
2023/03/09	34	29.06	44	28.85	28.10	-10	5,263	-0.19%
2023/03/08	5	27.03	15.1	27.66	28.40	-10.1	4,756	-0.21%
2023/03/07	46	26.56	46	26.25	25.85	0	4,656	0.00%
2023/03/06	6	25.08	10.1	25.51	25.75	-4.1	4,875	-0.08%
2023/03/03	0	0.00	1	23.45	23.45	-1	4,815	-0.02%
2023/03/01	0	0.00	4	23.20	23.25	-4	4,915	-0.08%
2023/02/24	0.1	23.40	0	0.00	23.45	0.1	4,928	0.00%
2023/02/23	0	0.00	1.2	23.89	23.95	-1.2	4,968	-0.02%
2023/02/22	0	23.40	0	0.00	23.60	0	4,998	0.00%
2023/02/21	2	23.85	5	23.75	23.85	-3	4,995	-0.06%
2023/02/20	4	24.12	0	0.00	24.30	4	4,979	0.08%
2023/02/16	0	23.35	0	0.00	23.50	0	4,936	0.00%
2023/02/15	9	24.04	15	23.75	23.55	-6	4,930	-0.12%
2023/02/14	29	24.00	9	23.80	24.10	20	4,843	0.41%
2023/02/13	1	22.55	0	0.00	22.40	1	4,740	0.02%
2023/02/10	1	22.95	1	22.90	22.60	0	4,739	0.00%
2023/02/08	1	23.30	0	0.00	23.30	1	4,711	0.02%
2023/02/06	6	23.37	0	0.00	23.25	6	4,693	0.13%
2023/02/03	1	23.85	1	23.80	23.70	0	4,662	0.00%
2023/02/01	1	23.45	2	23.10	23.20	-1	4,576	-0.02%
2023/01/31	1	22.90	0	0.00	23.05	1	4,529	0.02%
2023/01/30	1	22.00	0	0.00	22.05	1	4,495	0.02%
2023/01/11	1	23.05	0	0.00	22.70	1	4,462	0.02%
2023/01/10	1	23.00	1	23.15	23.15	0	4,452	0.00%
2023/01/09	0	0.00	4	23.20	23.15	-4	4,439	-0.09%
2023/01/04	0	0.00	5	22.25	22.30	-5	4,389	-0.11%
2022/12/30	5	21.81	0	0.00	21.70	5	4,373	0.11%
2022/12/27	0	0.00	5	22.30	22.35	-5	4,356	-0.11%
2022/12/26	0	0.00	3	21.45	21.95	-3	4,335	-0.07%
2022/12/22	1	21.41	0	0.00	21.60	1	4,332	0.02%
2022/12/21	5	21.71	0	0.00	21.50	5	4,337	0.12%
2022/12/20	0	0.00	1	21.65	21.45	-1	4,334	-0.02%
2022/12/19	0	0.00	1	22.45	22.45	-1	4,302	-0.02%
2022/12/16	2	23.25	1	23.25	23.00	1	4,272	0.02%
2022/12/15	2	24.35	2.1	24.11	24.05	-0.1	4,229	0.00%
2022/12/14	22.1	23.85	12	23.92	24.40	10.1	4,023	0.25%
2022/12/13	7	22.34	3	22.35	22.20	4	3,794	0.11%
2022/12/12	2	22.38	15	22.51	22.25	-13	3,771	-0.34%
2022/12/09	0	0.00	1	24.25	23.25	-1	3,713	-0.03%
2022/12/08	1	23.85	3	23.68	23.70	-2	3,641	-0.05%
2022/12/07	15	24.75	12	24.60	23.45	3	3,550	0.08%
2022/12/06	15	25.86	18	25.75	25.55	-3	3,347	-0.09%
2022/12/05	28	25.28	16	25.83	25.80	12	3,106	0.39%
2022/12/02	18	23.32	17	23.49	24.10	1	2,790	0.04%
2022/12/01	1	22.60	5	22.45	22.35	-4	2,547	-0.16%
2022/11/30	7	22.35	6	22.28	22.35	1	2,519	0.04%
2022/11/29	16	22.34	8	22.44	22.65	8	2,491	0.32%
2022/11/28	44	21.71	37	21.85	22.85	7	2,309	0.30%
2022/11/25	0	0.00	4	20.65	21.05	-4	1,729	-0.23%
2022/11/23	0	0.00	2	19.00	18.30	-2	1,498	-0.13%
2022/11/22	2	18.58	0	0.00	18.15	2	1,474	0.14%
2022/11/21	1	18.90	0	0.00	18.80	1	1,461	0.07%
2022/11/15	0	0.00	1	19.10	19.00	-1	1,353	-0.07%
2022/11/14	0	0.00	1	18.75	18.80	-1	1,344	-0.07%
2022/11/11	0.4	18.72	0	0.00	18.20	0.4	1,342	0.03%
2022/11/10	1	19.05	1	18.85	18.35	0	1,327	0.00%
2022/11/09	1.1	18.39	7	18.26	18.60	-5.9	1,307	-0.45%
2022/11/03	1	17.60	0	0.00	17.50	1	1,429	0.07%
2022/10/28	0	0.00	19	16.48	16.35	-19	1,455	-1.31%
2022/10/20	4	16.75	0	0.00	16.80	4	1,480	0.27%
2022/10/13	0	0.00	2	16.25	16.25	-2	1,465	-0.14%
2022/10/12	1	17.75	0	0.00	17.80	1	1,440	0.07%
2022/10/11	0	0.00	2	17.95	17.95	-2	1,441	-0.14%
2022/10/05	1	19.25	0	0.00	19.10	1	1,450	0.07%
2022/10/03	0	0.00	4	19.05	18.85	-4	1,456	-0.27%
2022/09/30	1	17.60	0	0.00	18.50	1	1,466	0.07%
2022/09/21	5	20.80	0	0.00	20.75	5	1,496	0.33%
2022/09/20	5	21.33	0	0.00	21.15	5	1,490	0.34%
2022/09/15	5	22.42	0	0.00	22.20	5	1,510	0.33%
2022/09/13	7	22.45	0	0.00	22.35	7	1,543	0.45%
2022/09/12	0	0.00	1	22.00	22.50	-1	1,566	-0.06%
2022/09/08	1.1	21.51	0	0.00	21.70	1.1	1,564	0.07%
2022/09/06	2	22.15	7	22.91	22.00	-5	1,492	-0.33%
2022/09/05	0.1	22.45	2	22.45	21.95	-1.9	1,447	-0.13%
2022/08/30	2	24.80	2	24.70	24.70	0	1,371	0.00%
2022/08/29	1	24.65	2	24.53	24.60	-1	1,365	-0.07%
2022/08/26	0	0.00	2	25.80	25.60	-2	1,351	-0.15%
2022/08/25	2.2	25.65	0	0.00	25.50	2.2	1,352	0.16%
2022/08/23	4	25.63	0	0.00	25.40	4	1,359	0.29%
2022/08/22	3	26.15	0	0.00	25.95	3	1,362	0.22%
2022/08/19	10	26.94	0	0.00	26.55	10	1,359	0.74%
2022/08/18	0	0.00	2	26.25	26.80	-2	1,366	-0.15%
2022/08/03	0	0.00	5	25.15	25.15	-5	1,354	-0.37%
2022/07/26	0	0.00	5	26.95	26.90	-5	1,398	-0.36%
2022/07/20	0.1	28.10	0	0.00	27.85	0.1	1,476	0.01%
2022/07/14	10	26.30	0	0.00	26.55	10	1,550	0.65%
2022/07/12	1	24.75	0	0.00	24.50	1	1,546	0.06%
2022/07/07	2	26.13	1	26.05	26.00	1	1,544	0.06%
2022/07/04	2	26.48	2	26.30	26.35	0	1,581	0.00%
2022/07/01	0	0.00	6	26.16	25.30	-6	1,579	-0.38%
2022/06/30	0	0.00	1	28.75	28.00	-1	1,543	-0.06%
2022/06/29	0.1	29.80	2	30.05	29.90	-1.9	1,552	-0.12%
2022/06/27	2	31.35	0	0.00	31.40	2	1,622	0.12%
2022/06/17	1	31.40	5	31.65	31.85	-4	1,952	-0.20%
2022/06/10	0	0.00	1	37.10	37.05	-1	2,023	-0.05%
2022/06/08	0	0.00	1	37.90	37.75	-1	2,067	-0.05%
2022/06/01	0	0.00	1	38.55	38.60	-1	2,200	-0.05%
2022/05/30	0	0.00	3	38.65	38.60	-3	2,208	-0.14%
2022/05/26	0	0.00	0.2	37.60	37.45	-0.2	2,213	-0.01%
2022/05/25	2	38.25	0	0.00	38.00	2	2,221	0.09%
2022/05/24	16.3	38.96	16	38.27	37.70	0.3	2,219	0.01%
2022/05/20	2	36.90	1	36.60	36.80	1	2,182	0.05%
2022/05/12	0	0.00	5	33.56	33.30	-5	2,243	-0.22%
2022/05/06	1	37.05	0	0.00	37.55	1	2,277	0.04%
2022/05/03	3	36.78	2	37.03	37.25	1	2,303	0.04%
2022/04/29	1	38.10	0	0.00	37.55	1	2,330	0.04%
2022/04/28	1	37.10	0	0.00	37.05	1	2,339	0.04%
2022/04/27	0	0.00	1	37.15	37.15	-1	2,331	-0.04%
2022/04/26	0	0.00	1	40.05	39.50	-1	2,317	-0.04%
2022/04/22	0.1	42.00	0	0.00	41.65	0.1	2,406	0.00%
2022/04/21	0	0.00	1	42.70	43.30	-1	2,414	-0.04%
2022/04/20	1	42.20	0	0.00	42.10	1	2,427	0.04%
2022/04/14	1	42.95	1	42.90	43.10	0	2,561	0.00%
2022/04/07	1	44.50	2	44.75	44.20	-1	2,673	-0.04%
2022/04/06	2	45.98	2	46.00	46.25	0	2,677	0.00%
2022/03/31	0	0.00	6	47.20	47.00	-6	2,665	-0.23%
2022/03/30	5	49.39	7	48.59	48.00	-2	2,660	-0.08%
2022/03/29	6	49.57	2	48.85	48.70	4	2,684	0.15%
2022/03/28	4	49.75	0	0.00	49.65	4	2,631	0.15%
2022/03/25	2	49.35	4	49.03	49.00	-2	2,538	-0.08%
2022/03/24	0	0.00	1	46.40	46.30	-1	2,407	-0.04%
2022/03/17	0	0.00	3	41.13	42.00	-3	2,522	-0.12%
2022/03/16	10	39.61	8	39.63	39.10	2	2,546	0.08%
2022/03/15	2	40.38	3	40.17	39.10	-1	2,590	-0.04%
2022/03/14	4	41.05	2	41.30	41.25	2	2,643	0.08%
2022/03/11	0.1	41.10	0	0.00	40.80	0.1	2,692	0.00%
2022/03/08	1	43.75	0	0.00	41.25	1	2,815	0.04%
2022/03/07	0	0.00	1	45.10	44.40	-1	2,808	-0.04%
2022/03/02	0	0.00	1	46.15	46.55	-1	3,203	-0.03%
2022/02/25	1	45.35	0	0.00	45.20	1	3,402	0.03%
2022/02/24	0	0.00	1.2	45.44	45.00	-1.2	3,787	-0.03%
2022/02/21	0	0.00	1	47.75	47.90	-1	4,868	-0.02%
2022/02/16	1	47.70	0	0.00	47.90	1	5,920	0.02%
2022/02/15	2	47.45	0	0.00	46.85	2	6,326	0.03%
2022/02/10	0	0.00	4	47.30	47.75	-4	6,893	-0.06%
2022/02/09	4	46.95	2	46.70	47.15	2	7,135	0.03%
2022/02/08	2	45.65	0	0.00	47.00	2	7,423	0.03%
2022/02/07	0	0.00	1	44.00	44.80	-1	7,897	-0.01%
2022/01/26	1	43.00	0	0.00	42.95	1	8,912	0.01%
2022/01/25	3	44.00	1	44.20	43.35	2	10,497	0.02%
2022/01/24	1	42.60	0	0.00	43.65	1	11,406	0.01%
2022/01/21	2	44.85	3	44.68	44.55	-1	11,828	-0.01%
2022/01/20	0	0.00	1	45.80	45.80	-1	12,072	-0.01%
2022/01/19	1	46.00	1	46.35	45.90	0	12,400	0.00%
2022/01/18	8	47.56	3	47.32	46.85	5	13,387	0.04%
2022/01/17	0	0.00	2	44.85	45.85	-2	13,782	-0.01%
2022/01/12	0	0.00	5	45.96	46.65	-5	14,345	-0.03%
2022/01/11	0	0.00	23	46.75	46.00	-23	14,429	-0.16%
2022/01/10	0	0.00	2	47.33	47.35	-2	14,508	-0.01%
2022/01/07	11	46.98	4	47.11	47.55	7	14,632	0.05%
2022/01/06	0	0.00	2	48.68	48.95	-2	14,697	-0.01%
2022/01/05	8	49.01	1	48.85	48.70	7	14,821	0.05%
2022/01/04	13	50.88	2	50.50	50.30	11	14,886	0.07%
2022/01/03	1	50.80	2	51.10	50.70	-1	15,083	-0.01%
2021/12/30	1	51.80	2	51.60	51.50	-1	15,391	-0.01%
2021/12/29	3	52.03	2	51.90	52.20	1	15,966	0.01%
2021/12/28	0.1	50.90	1	51.40	50.90	-0.9	16,526	-0.01%
2021/12/27	12	51.97	0	0.00	51.50	12	17,043	0.07%
2021/12/24	6	52.35	1	53.00	52.10	5	17,408	0.03%
2021/12/23	1.1	52.41	1	53.50	52.40	0.1	17,893	0.00%
2021/12/22	1	52.50	0	0.00	52.10	1	18,630	0.01%
2021/12/21	0	0.00	1	51.60	51.50	-1	19,193	-0.01%
2021/12/20	0	0.00	1	50.70	51.00	-1	19,724	-0.01%
2021/12/17	4	51.08	6	50.80	50.90	-2	21,168	-0.01%
2021/12/16	1	52.80	0	0.00	52.70	1	21,903	0.00%
2021/12/14	14	50.31	9	50.19	50.10	5	22,782	0.02%
2021/12/13	4.1	51.87	2	52.20	51.70	2.1	22,811	0.01%
2021/12/10	1	51.30	3	52.00	51.30	-2	22,949	-0.01%
2021/12/09	7.2	52.37	0	0.00	52.00	7.2	23,079	0.03%
2021/12/08	1	53.40	9	53.02	53.40	-8	23,133	-0.03%
2021/12/07	3	52.97	1	53.50	52.50	2	23,252	0.01%
2021/12/06	2	53.25	1	52.80	53.10	1	23,364	0.00%
2021/12/03	0	0.00	16	54.30	53.50	-16	23,465	-0.07%
2021/12/02	5	54.06	11	53.66	53.60	-6	23,706	-0.03%
2021/12/01	1	55.10	1	55.10	55.10	0	23,928	0.00%
2021/11/30	4	54.70	7	54.87	55.30	-3	24,175	-0.01%
2021/11/29	2	53.40	81	52.14	53.60	-79	24,657	-0.32%
2021/11/26	4	54.00	12	55.52	53.80	-8	24,870	-0.03%
2021/11/25	4	57.23	1	57.30	56.20	3	24,760	0.01%
2021/11/24	8.1	56.40	2	56.40	56.80	6.1	24,759	0.02%
2021/11/23	12.1	56.74	20	57.04	56.40	-7.9	24,817	-0.03%
2021/11/22	23	60.53	3	60.10	59.60	20	24,868	0.08%
2021/11/19	15	61.65	48.5	61.11	60.20	-33.5	24,827	-0.13%
2021/11/18	13.5	59.94	17	60.09	59.30	-3.5	24,589	-0.01%
2021/11/17	11.3	59.19	30	59.36	58.60	-18.7	24,578	-0.08%
2021/11/16	44.4	59.71	19	59.32	58.80	25.4	24,588	0.10%
2021/11/15	38.5	61.31	35	61.57	61.80	3.5	24,414	0.01%
2021/11/12	18	60.19	41	60.23	60.80	-23	24,365	-0.09%
2021/11/11	35	58.87	29	59.14	58.00	6	24,273	0.02%
2021/11/10	15	57.73	19	58.28	58.40	-4	24,343	-0.02%
2021/11/09	38	57.37	21	57.28	57.50	17	24,389	0.07%
2021/11/08	8	56.16	3	56.23	55.70	5	24,335	0.02%
2021/11/05	76	58.30	17	57.63	57.80	59	24,396	0.24%
2021/11/04	46	59.98	37.1	59.24	58.70	8.9	24,348	0.04%
2021/11/03	85.2	61.03	39	60.75	58.20	46.1	24,148	0.19%
2021/11/02	118.1	64.18	90	64.33	62.50	28	23,675	0.12%	大買/
2021/11/01	24.1	61.71	65	61.56	61.40	-41	22,901	-0.18%
2021/10/29	17	59.17	19	59.37	58.70	-2	22,156	-0.01%
2021/10/28	13	59.51	8	59.43	58.70	5	21,910	0.02%
2021/10/27	38	58.32	30	58.61	59.70	8	21,861	0.04%
2021/10/26	105	60.00	81	60.05	58.10	24	21,882	0.11%	大買/
2021/10/25	13	56.49	16	56.67	57.40	-3	21,025	-0.01%
2021/10/22	3	53.77	8	53.61	53.40	-5	20,911	-0.02%
2021/10/21	11	54.28	13	53.62	53.60	-2	21,020	-0.01%
2021/10/20	6	53.35	18	53.90	54.50	-12	20,992	-0.06%
2021/10/19	3	52.33	4	52.10	51.90	-1	20,855	0.00%
2021/10/18	3	51.20	2	50.80	51.10	1	20,912	0.00%
2021/10/15	0	0.00	3	51.10	50.30	-3	20,953	-0.01%
2021/10/14	2.4	50.25	1	49.80	50.10	1.4	21,068	0.01%
2021/10/13	4.2	51.29	1	51.50	49.45	3.2	21,130	0.02%
2021/10/12	4.4	51.35	2.2	51.22	51.10	2.2	21,083	0.01%
2021/10/08	9	54.63	11	52.97	52.80	-2	21,045	-0.01%
2021/10/07	15	54.21	39.2	54.38	53.50	-24.2	20,967	-0.12%
2021/10/06	49	53.78	18	52.94	52.60	31	20,756	0.15%
2021/10/05	33	51.63	43	51.32	53.60	-10	20,332	-0.05%
2021/10/04	28	51.31	13	51.33	50.30	15	20,086	0.07%
2021/10/01	10.1	56.05	14	56.10	55.70	-3.9	20,659	-0.02%
2021/09/30	31	56.84	31	57.26	58.20	0	21,402	0.00%
2021/09/29	28	57.85	14	56.61	55.20	14	21,860	0.06%
2021/09/28	28	61.53	23	61.93	61.30	5	21,226	0.02%
2021/09/27	46.3	62.98	20	63.00	62.50	26.3	21,293	0.12%
2021/09/24	92	62.75	88.3	63.24	62.30	3.7	21,791	0.02%
2021/09/23	37	57.73	63.1	58.31	59.90	-26.1	20,982	-0.12%
2021/09/22	19	54.69	21	55.08	54.60	-2	20,452	-0.01%
2021/09/17	8	54.38	34.2	53.96	55.40	-26.2	20,469	-0.13%
2021/09/16	7	51.09	3	51.60	51.60	4	20,761	0.02%
2021/09/15	2	52.30	10	51.10	50.60	-8	21,059	-0.04%
2021/09/14	15	52.95	13	52.94	52.60	2	20,981	0.01%
2021/09/13	9	52.57	5	51.80	51.80	4	20,854	0.02%
2021/09/10	2	51.40	3.2	52.34	53.40	-1.2	20,861	-0.01%
2021/09/09	2	51.00	2	48.85	52.00	0	20,816	0.00%
2021/09/08	11.2	49.82	16	49.01	48.30	-4.8	20,961	-0.02%
2021/09/07	28	51.59	38	50.04	50.00	-10	21,190	-0.05%
2021/09/06	34	54.69	15	54.49	53.50	19	20,995	0.09%
2021/09/03	21	53.95	11	54.35	54.50	10	20,735	0.05%
2021/09/02	14	54.28	41	54.55	54.70	-27	20,507	-0.13%
2021/09/01	14	52.47	13	52.42	53.00	1	20,116	0.00%
2021/08/31	11	50.25	15	50.60	49.90	-4	20,067	-0.02%
2021/08/30	3	50.77	4	51.30	50.80	-1	20,205	0.00%
2021/08/27	17	50.83	9	50.32	50.20	8	20,149	0.04%
2021/08/26	41	52.08	38.1	52.05	51.60	2.9	20,011	0.01%
2021/08/25	38	50.09	30	50.12	49.75	8	19,622	0.04%
2021/08/24	46	49.93	43	49.93	49.25	3	19,477	0.02%
2021/08/23	19	48.39	14	48.78	48.90	5	19,178	0.03%
2021/08/20	11.1	46.22	12	46.22	46.30	-1	19,008	0.00%
2021/08/19	4.1	47.10	4	47.56	46.25	0.1	18,794	0.00%
2021/08/18	39	45.15	38	44.02	47.30	1	18,633	0.01%
2021/08/17	41.1	48.75	36	48.66	45.00	5.1	18,289	0.03%
2021/08/16	20	49.17	23	48.94	50.00	-3	18,011	-0.02%
2021/08/13	12	51.33	16	50.90	49.50	-4	17,770	-0.02%
2021/08/12	1	53.80	2	54.25	52.00	-1	17,591	-0.01%
2021/08/11	45	54.97	40	53.86	52.90	5	17,448	0.03%
2021/08/10	10.2	57.04	19.3	56.61	55.20	-9.1	17,179	-0.05%
2021/08/09	42	61.32	29	61.50	59.40	13	17,027	0.08%
2021/08/06	54	63.24	27	62.86	62.50	27	16,781	0.16%
2021/08/05	26	64.08	36.2	63.88	65.60	-10.2	16,313	-0.06%
2021/08/04	10	59.92	11	59.81	59.70	-1	15,609	-0.01%
2021/08/03	12	59.56	13	60.13	59.80	-1	15,524	-0.01%
2021/08/02	6	58.25	7	58.43	58.50	-1	15,398	-0.01%
2021/07/30	68	58.63	66	59.38	56.40	2	15,263	0.01%
2021/07/29	3.2	56.77	2	55.95	55.60	1.2	14,977	0.01%
2021/07/28	37	55.87	25	53.02	56.60	12	14,856	0.08%
2021/07/27	8	57.89	3	58.63	55.50	5	14,571	0.03%
2021/07/26	7	59.46	7.1	60.04	60.00	0	14,429	0.00%
2021/07/23	7	60.67	1	64.50	62.60	6	14,302	0.04%
2021/07/22	3	62.37	15	61.59	64.50	-12	14,282	-0.08%
2021/07/21	11	60.47	15	59.78	60.10	-4	14,157	-0.03%
2021/07/20	20.1	60.84	9	60.93	61.40	11.1	14,092	0.08%
2021/07/19	8	56.55	23.8	58.59	59.20	-15.8	13,972	-0.11%
2021/07/16	10	53.12	13	53.45	53.90	-3	13,968	-0.02%
2021/07/15	0	0.00	5	52.14	51.80	-5	13,998	-0.04%
2021/07/14	0	0.00	1	50.00	50.70	-1	14,122	-0.01%
2021/07/13	1	50.00	2	53.50	50.00	-1	14,137	-0.01%
2021/07/12	3	52.90	11	51.56	53.30	-8	14,242	-0.06%
2021/07/09	13	51.93	9	51.98	51.60	4	14,258	0.03%
2021/07/08	84	51.62	38.3	51.54	53.00	45.8	14,281	0.32%
2021/07/07	38	50.99	88.2	51.41	53.00	-50.2	13,412	-0.37%
2021/07/06	91	49.76	52	48.56	48.25	39	12,694	0.31%
2021/07/05	1	46.75	5	47.43	48.05	-4	12,046	-0.03%
2021/07/02	101	40.97	102.1	41.51	43.70	-1.1	12,037	-0.01%	大買/大賣/
2021/07/01	58	41.74	71.3	42.24	39.75	-13.3	11,642	-0.11%
2021/06/30	52	38.10	78	38.46	40.30	-26	10,936	-0.24%
2021/06/29	23	36.57	36.3	36.80	36.65	-13.3	10,814	-0.12%
2021/06/28	49.3	36.15	80	36.50	36.95	-30.7	11,120	-0.28%
2021/06/25	98.9	35.84	58	36.66	35.35	40.9	11,036	0.37%
2021/06/24	4	33.05	22	33.51	34.70	-18	10,360	-0.17%
2021/06/23	4	32.00	10	32.00	32.20	-6	10,318	-0.06%
2021/06/22	10	31.73	9	31.69	31.40	1	11,350	0.01%
2021/06/21	7	32.67	17.7	32.77	31.90	-10.7	11,698	-0.09%
2021/06/18	20.2	32.64	5	32.60	32.50	15.2	11,948	0.13%
2021/06/17	24	33.29	21	33.47	33.05	3	12,088	0.02%
2021/06/16	25.7	32.54	41	32.04	32.95	-15.4	12,030	-0.13%
2021/06/15	8.1	30.28	5	30.94	31.00	3.1	11,905	0.03%
2021/06/10	2.1	29.92	9	29.79	29.30	-6.9	13,563	-0.05%
2021/06/09	15	30.62	13	30.02	29.95	2	14,443	0.01%
2021/06/08	36	30.91	22	30.60	30.50	14	15,627	0.09%
2021/06/07	20	30.12	44	30.44	31.45	-24	16,500	-0.15%
2021/06/04	2	28.90	0	0.00	28.60	2	16,790	0.01%
2021/06/03	0	0.00	5	29.70	29.35	-5	16,808	-0.03%
2021/06/02	18	29.69	0	0.00	29.70	18	16,821	0.11%
2021/06/01	18	29.76	16	30.30	30.00	2	16,797	0.01%
2021/05/31	10	29.00	0	0.00	29.05	10	16,755	0.06%
2021/05/28	25	30.24	5	29.48	29.75	20	16,762	0.12%
2021/05/26	1	29.75	0	0.00	28.40	1	16,963	0.01%
2021/05/25	3	28.92	0	0.00	28.50	3	17,061	0.02%
2021/05/24	5	28.45	0	0.00	28.55	5	17,164	0.03%
2021/05/21	3	26.35	28	27.06	27.30	-25	17,607	-0.14%
2021/05/20	11	26.20	2	26.20	25.90	9	18,013	0.05%
2021/05/19	2	27.45	0	0.00	27.60	2	18,108	0.01%
2021/05/18	7	26.44	0	0.00	26.55	7	18,172	0.04%
2021/05/17	0	0.00	1	25.20	24.40	-1	18,327	-0.01%
2021/05/13	0	0.00	3	25.80	26.05	-3	18,517	-0.02%
2021/05/10	0	0.00	2	31.73	30.55	-2	18,393	-0.01%
2021/05/07	1	31.40	0	0.00	32.40	1	18,340	0.01%
2021/05/06	1	31.44	0	0.00	31.80	1	18,274	0.01%
2021/05/05	0	0.00	1	30.40	29.95	-1	18,215	-0.01%
2021/05/04	0	0.00	2	31.90	29.85	-2	18,212	-0.01%
2021/04/29	26	34.18	27	34.36	33.70	-1	18,101	-0.01%
2021/04/28	3.1	34.65	57	34.74	34.90	-53.9	18,061	-0.30%
2021/04/27	2	33.30	3	33.63	33.20	-1	17,984	-0.01%
2021/04/26	2	33.08	3	33.57	33.75	-1	18,016	-0.01%
2021/04/23	18	33.43	17	33.36	32.60	1	18,007	0.01%
2021/04/22	31	32.94	13	32.74	31.40	18	18,034	0.10%
2021/04/21	23.1	33.93	1	33.75	33.75	22.1	17,875	0.12%
2021/04/20	24.1	33.15	30	34.60	34.55	-5.9	17,801	-0.03%
2021/04/19	28	35.60	6.1	36.08	35.10	22	17,680	0.12%
2021/04/16	5	36.29	5	36.91	36.50	0	17,648	0.00%
2021/04/15	4.3	35.19	7	35.21	35.95	-2.7	18,360	-0.01%
2021/04/14	23.1	34.51	55	36.98	35.00	-32	18,236	-0.18%
2021/04/13	5	37.61	13	37.51	37.55	-8	18,071	-0.04%
2021/04/12	88.1	36.28	32	37.25	37.85	56.1	17,918	0.31%
2021/04/09	1	34.20	39	35.19	35.55	-38	17,788	-0.21%
2021/04/08	12	34.38	6	34.22	34.25	6	17,546	0.03%
2021/04/07	30	34.23	16	34.67	34.15	14	17,445	0.08%
2021/04/06	30.1	33.53	59	34.14	34.00	-29	17,242	-0.17%
2021/04/01	46	32.85	4.1	33.15	31.85	41.9	16,969	0.25%
2021/03/31	6	32.36	18	31.70	32.35	-12	16,570	-0.07%
2021/03/30	7	29.47	7	29.79	29.60	0	16,070	0.00%
2021/03/29	5	28.90	15	28.98	28.70	-10	15,844	-0.06%
2021/03/26	15	28.65	6	28.50	28.50	9	15,839	0.06%
2021/03/25	45	29.41	47	29.69	28.70	-2	15,675	-0.01%
2021/03/24	34	28.43	125	28.49	28.30	-91	15,005	-0.61%	大賣/
2021/03/23	28	28.25	22	28.24	27.95	6	14,736	0.04%
2021/03/22	13	27.80	1	27.50	27.40	12	14,446	0.08%
2021/03/19	11	27.55	5	27.50	27.45	6	14,303	0.04%
2021/03/18	1	27.00	5	27.79	27.50	-4	14,235	-0.03%
2021/03/17	2	27.70	8	27.48	27.05	-6	14,060	-0.04%
2021/03/16	147	28.14	23	27.40	27.55	124	13,801	0.90%	大買/鉅額交易
2021/03/15	29	26.22	45	26.95	27.70	-16	12,662	-0.13%
2021/03/12	44	24.64	17	24.73	25.20	27	11,851	0.23%
2021/03/11	129	22.77	141	22.23	24.35	-12	10,732	-0.11%	大買/大賣/
2021/03/10	13	21.75	74	21.84	22.15	-61	9,881	-0.62%
2021/03/09	2	19.98	0	0.00	20.15	2	9,815	0.02%
2021/03/05	18	19.96	0	0.00	20.00	18	10,311	0.17%
2021/03/04	2	20.25	0	0.00	20.10	2	10,780	0.02%
2021/03/03	22	20.75	23	20.89	20.70	-1	11,550	-0.01%
2021/03/02	18	20.88	3	20.82	21.00	15	11,900	0.13%
2021/02/26	3	20.15	12	20.79	21.20	-9	11,992	-0.08%
2021/02/25	14	21.16	5	21.03	20.60	9	12,073	0.07%
2021/02/24	9	21.61	0	0.00	21.50	9	12,381	0.07%
2021/02/23	60	22.26	16	22.73	22.20	44	12,424	0.35%
2021/02/22	11	21.46	55	21.79	22.40	-44	12,486	-0.35%
2021/02/19	5	20.11	29	20.28	20.40	-24	13,313	-0.18%
2021/02/18	0	0.00	30	20.00	20.00	-30	13,953	-0.22%
2021/02/17	15	20.08	7	20.00	19.75	8	14,011	0.06%
2021/02/05	1	19.35	1	18.85	18.90	0	13,864	0.00%
2021/02/04	11	18.92	15	19.04	19.35	-4	13,918	-0.03%
2021/02/03	0	0.00	20	18.76	18.25	-20	13,710	-0.15%
2021/02/02	1	17.75	3	17.90	17.65	-2	13,646	-0.01%
2021/02/01	0	0.00	13	17.42	17.50	-13	13,662	-0.10%
2021/01/29	15	17.55	1	17.70	17.05	14	13,825	0.10%
2021/01/28	5	17.50	6	17.75	17.65	-1	13,925	-0.01%
2021/01/27	3	17.50	0	0.00	17.75	3	14,091	0.02%
2021/01/26	3	18.10	2	17.55	17.60	1	14,321	0.01%
2021/01/25	0	0.00	4	18.01	18.15	-4	14,324	-0.03%
2021/01/22	0	0.00	10	17.65	17.70	-10	14,326	-0.07%
2021/01/21	3	17.37	11	17.48	17.25	-8	14,341	-0.06%
2021/01/20	21	18.05	0	0.00	17.20	21	14,370	0.15%
2021/01/19	31	17.97	2	18.30	18.20	29	14,335	0.20%
2021/01/18	1	17.45	1	17.45	17.70	0	14,304	0.00%
2021/01/15	2	18.03	0.1	18.50	18.35	1.9	14,286	0.01%
2021/01/14	2	18.83	0	0.00	18.80	2	14,191	0.01%
2021/01/13	11	19.22	3	19.02	18.90	8	14,323	0.06%
2021/01/12	10	19.25	3	18.97	18.95	7	14,686	0.05%
2021/01/11	20	19.92	7	20.21	19.95	13	14,627	0.09%
2021/01/08	19	20.68	40	20.85	19.75	-21	14,775	-0.14%
2021/01/07	20	19.68	0	0.00	19.75	20	14,399	0.14%
2021/01/06	5	19.86	4	20.29	19.45	1	14,759	0.01%
2021/01/05	13	20.17	45	19.72	19.65	-32	14,601	-0.22%
2021/01/04	56	20.12	20	20.23	20.10	36	14,571	0.25%
2020/12/31	10	19.45	1	19.50	19.40	9	14,458	0.06%
2020/12/30	5	19.45	0	0.00	19.25	5	14,625	0.03%
2020/12/29	4	19.24	4	19.44	19.10	0	14,869	0.00%
2020/12/28	4	19.73	5	19.84	19.60	-1	14,801	-0.01%
2020/12/25	2	19.95	5	19.94	19.90	-3	14,744	-0.02%
2020/12/24	5	19.65	2	19.65	19.40	3	14,647	0.02%
2020/12/23	1	19.40	1	19.25	19.15	0	14,612	0.00%
2020/12/22	9	20.11	5	20.50	19.30	4	14,605	0.03%
2020/12/21	6	20.17	4	20.06	20.00	2	14,484	0.01%
2020/12/18	11	20.05	24.4	20.49	20.35	-13.4	14,395	-0.09%
2020/12/17	4	19.20	7	19.29	19.45	-3	14,072	-0.02%
2020/12/16	3.2	18.87	1	19.05	18.90	2.2	14,550	0.02%
2020/12/15	28.1	19.25	2	18.80	18.85	26.1	14,743	0.18%
2020/12/14	18	19.35	17	19.55	19.65	1	14,729	0.01%
2020/12/11	3.1	18.41	2	18.30	18.30	1.1	14,747	0.01%
2020/12/10	2	18.40	14	18.66	18.70	-12	14,779	-0.08%
2020/12/09	12	19.73	0	0.00	19.20	12	14,863	0.08%
2020/12/07	1	19.65	19	19.61	19.55	-18	14,558	-0.12%
2020/12/04	16	20.26	7	20.31	19.90	9	14,340	0.06%
2020/12/03	8	21.16	19	21.54	20.75	-11	14,097	-0.08%
2020/12/02	13	19.82	3	20.15	20.10	10	13,914	0.07%
2020/12/01	6	19.91	12	20.05	20.00	-6	13,852	-0.04%
2020/11/30	11	19.92	9	19.87	19.75	2	13,518	0.01%
2020/11/27	50	18.67	44	18.87	18.90	6	13,076	0.05%
2020/11/26	3	17.52	17	18.47	18.55	-14	12,389	-0.11%
2020/11/25	6	17.11	2	17.23	16.90	4	12,112	0.03%
2020/11/24	9	17.14	2	16.95	17.00	7	11,888	0.06%
2020/11/23	4	17.29	12	17.43	17.25	-8	11,640	-0.07%
2020/11/20	3	16.40	1	16.25	16.20	2	11,157	0.02%
2020/11/19	41	16.76	31	16.78	16.75	10	10,942	0.09%
2020/11/18	42	16.11	38	16.48	16.70	4	10,397	0.04%
2020/11/17	13	15.52	115	15.65	15.65	-102	9,132	-1.12%	大賣/鉅額交易
2020/11/16	108	14.25	0	0.00	14.30	108	8,379	1.29%	大買/鉅額交易
2020/11/12	5	13.74	5	13.69	13.55	0	8,185	0.00%
2020/11/11	0	0.00	1	13.25	13.05	-1	8,008	-0.01%
2020/11/10	0	0.00	2	13.45	13.30	-2	7,976	-0.03%
2020/11/09	14	13.31	27	13.26	13.25	-13	7,930	-0.16%
2020/11/06	22	13.35	14	13.30	13.15	8	7,886	0.10%
2020/11/05	1	14.50	7	14.50	13.95	-6	7,722	-0.08%
2020/11/04	24	13.99	17	13.99	14.20	7	7,633	0.09%
2020/11/03	12	13.71	16	13.92	13.75	-4	7,450	-0.05%
2020/11/02	1	12.90	1	12.90	12.90	0	7,209	0.00%
2020/10/30	7	13.39	6	13.15	13.10	1	7,170	0.01%
2020/10/29	10	13.20	15	13.21	13.35	-5	7,138	-0.07%
2020/10/28	2	13.85	4	13.76	13.50	-2	7,084	-0.03%
2020/10/27	0	0.00	19	13.74	13.70	-19	7,000	-0.27%
2020/10/26	0	0.00	11	13.87	13.80	-11	6,958	-0.16%
2020/10/23	2	13.70	0	0.00	13.85	2	6,899	0.03%
2020/10/22	9	13.72	13.2	13.54	13.60	-4.2	6,840	-0.06%
2020/10/21	22.2	13.95	21	13.74	13.85	1.2	6,769	0.02%
2020/10/20	24	14.01	21	13.90	13.70	3	6,592	0.05%
2020/10/19	9	13.25	13	13.44	13.30	-4	6,156	-0.06%
2020/10/16	37	13.67	22	13.22	13.25	15	6,093	0.25%
2020/10/15	62	13.44	34	13.51	14.05	28	5,942	0.47%
2020/10/14	18	12.68	14	12.79	12.85	4	5,396	0.07%
2020/10/13	3.5	11.94	2	11.95	11.80	1.5	4,981	0.03%
2020/10/12	1.5	11.95	1	12.20	11.95	0.5	4,926	0.01%
2020/10/08	30	12.38	25	12.40	12.40	5	4,891	0.10%
2020/10/07	1	12.10	1	12.15	12.10	0	4,769	0.00%
2020/10/06	1	12.50	11	12.22	12.50	-10	4,555	-0.22%
2020/09/25	0	0.00	1	11.40	10.85	-1	4,367	-0.02%
2020/09/24	0	0.00	2	11.45	11.30	-2	4,288	-0.05%
2020/09/23	20	12.03	13	12.13	11.80	7	4,209	0.17%
2020/09/22	1	11.70	0	0.00	11.75	1	4,121	0.02%
2020/09/21	68	13.05	57	12.88	12.15	11	3,978	0.28%
2020/09/18	2	12.70	4	12.65	12.90	-2	3,344	-0.06%
2020/09/17	2	11.60	1	11.80	11.75	1	3,054	0.03%
2020/09/16	2	11.90	1	11.90	11.95	1	2,916	0.03%
2020/09/14	1	12.00	4	11.95	11.60	-3	2,568	-0.12%
2020/09/11	0	0.00	3	11.60	11.45	-3	2,318	-0.13%
2020/09/10	5	12.15	2	11.65	11.60	3	2,285	0.13%
2020/09/09	0	0.00	2	11.70	12.00	-2	2,231	-0.09%
2020/09/08	6	11.73	5	11.95	11.70	1	2,188	0.05%
2020/09/07	10	12.07	0	0.00	12.05	10	2,093	0.48%
2020/09/04	0	0.00	1	11.35	11.35	-1	1,836	-0.05%
2020/09/03	0	0.00	2	10.50	10.35	-2	1,659	-0.12%
2020/09/02	1	10.50	2	10.45	10.35	-1	1,625	-0.06%
2020/09/01	4	10.19	1	10.50	10.50	3	1,566	0.19%
2020/08/31	0	0.00	2	9.54	9.99	-2	1,440	-0.14%
2020/08/27	2	8.95	0	0.00	8.92	2	1,287	0.16%
2020/08/11	0	0.00	1	9.30	8.85	-1	1,114	-0.09%
2020/08/10	1	9.08	0	0.00	9.14	1	1,065	0.09%
2020/08/06	0	0.00	1	9.00	8.79	-1	1,020	-0.10%
2020/07/13	0	0.00	2	9.17	9.80	-2	702	-0.28%
2020/07/10	3	9.14	16	8.80	8.98	-13	667	-1.95%
2020/07/08	16	8.60	0	0.00	8.60	16	526	3.04%
2020/05/15	0	0.00	1	7.38	7.38	-1	503	-0.20%
2020/04/30	0	0.00	1	7.44	7.53	-1	499	-0.20%
2020/04/28	1	7.27	0	0.00	7.30	1	504	0.20%
2020/03/31	0	0.00	1	5.72	5.79	-1	656	-0.15%
2020/03/26	0	0.00	1	5.83	5.90	-1	848	-0.12%
2020/03/24	1	5.40	4	5.43	5.50	-3	869	-0.34%
2020/03/20	0	0.00	5	5.35	5.39	-5	883	-0.57%
2020/03/13	1	5.86	0	0.00	5.98	1	866	0.12%
2020/03/10	0	0.00	10	7.02	7.19	-10	835	-1.20%
2019/12/31	19	9.09	0	0.00	9.15	19	726	2.61%
2019/12/26	0	0.00	8	9.39	9.53	-8	624	-1.28%
2019/12/25	3	9.29	0	0.00	9.27	3	575	0.52%
2019/12/24	7	9.15	0	0.00	9.22	7	513	1.36%
2019/12/05	0	0.00	5	8.09	8.10	-5	312	-1.60%
2019/10/21	0	0.00	20	8.21	8.22	-20	296	-6.75%
2019/10/18	5	8.37	15	8.28	8.25	-10	327	-3.05%
2019/10/17	5	8.22	0	0.00	8.33	5	315	1.58%
2019/10/16	15	8.33	0	0.00	8.25	15	317	4.73%
2019/10/15	10	8.24	0	0.00	8.31	10	320	3.12%
2019/10/07	2	8.17	0	0.00	8.17	2	319	0.63%
2019/10/01	0	0.00	14	8.17	8.17	-14	318	-4.40%
2019/09/20	0	0.00	2	8.43	8.43	-2	304	-0.66%
2019/08/30	0	0.00	6	8.45	8.47	-6	262	-2.29%
2019/08/22	0	0.00	0.4	8.32	8.32	-0.4	244	-0.18%
2019/08/20	0	0.00	2	8.28	8.25	-2	237	-0.84%
2019/07/22	8	8.88	2	8.73	8.60	6	243	2.46%
2019/07/11	10	8.21	0	0.00	8.21	10	220	4.54%
2019/04/18	0	0.00	1	9.44	9.26	-1	514	-0.19%
2019/04/17	0	0.00	7	9.53	9.43	-7	509	-1.37%
2019/04/16	11	9.58	3	9.61	9.50	8	502	1.59%
2019/04/08	3	9.35	3	9.54	9.32	0	494	0.00%
2019/04/01	0	0.00	5	9.07	9.06	-5	481	-1.04%
2019/03/25	0	0.00	10	9.25	9.24	-10	491	-2.03%
2019/02/12	0	0.00	5	9.13	9.15	-5	655	-0.76%
2019/01/16	5	9.05	0	0.00	9.04	5	743	0.67%
2019/01/02	0	0.00	5	9.36	9.34	-5	827	-0.60%
2018/12/27	5	9.72	0	0.00	9.54	5	845	0.59%
2018/12/25	0	0.00	1	8.99	8.95	-1	796	-0.13%
2018/12/22	3	9.11	0	0.00	9.14	3	821	0.37%
2018/12/21	0	0.00	2	9.00	9.26	-2	828	-0.24%
2018/12/05	1	10.20	0	0.00	10.30	1	869	0.12%
2018/12/04	1	10.60	0	0.00	10.55	1	874	0.11%
2018/12/03	0	0.00	5	10.50	10.50	-5	811	-0.62%
2018/11/20	5	9.11	5	9.08	9.03	0	905	0.00%
2018/10/12	0	0.00	1	8.77	9.03	-1	1,624	-0.06%
2018/10/03	5	10.90	0	0.00	10.80	5	2,107	0.24%
2018/10/02	2	10.95	2	10.90	10.85	0	2,162	0.00%
2018/09/26	5	10.95	0	0.00	10.85	5	3,595	0.14%
2018/09/25	2	10.85	0	0.00	10.85	2	4,460	0.04%
2018/09/20	3	10.85	0	0.00	10.80	3	4,785	0.06%
2018/09/06	0	0.00	1	11.90	11.85	-1	7,023	-0.01%
2018/09/05	0	0.00	6	12.05	12.00	-6	7,043	-0.09%
2018/09/03	0	0.00	1	12.40	12.15	-1	7,120	-0.01%
2018/08/29	11	12.60	10	12.68	12.50	1	7,424	0.01%
2018/08/28	0	0.00	8	11.90	12.00	-8	7,414	-0.11%
2018/08/21	1	11.55	0	0.00	11.55	1	8,247	0.01%
2018/08/17	5	11.50	5	11.65	11.45	0	8,241	0.00%
2018/08/14	2	11.20	0	0.00	11.40	2	8,214	0.02%
2018/08/10	5	12.00	0	0.00	11.85	5	8,134	0.06%
2018/08/07	6	12.10	1	12.10	12.20	5	8,106	0.06%
2018/08/02	3	12.72	0	0.00	12.45	3	8,037	0.04%
2018/07/31	20	12.80	20	12.65	12.65	0	7,994	0.00%
2018/07/30	8	13.10	0	0.00	12.65	8	7,986	0.10%
2018/07/25	0	0.00	2	13.10	12.90	-2	7,778	-0.03%
2018/07/24	0	0.00	3	13.05	13.30	-3	7,702	-0.04%
2018/07/20	1	12.60	1	12.80	12.50	0	7,605	0.00%
2018/07/19	3	12.93	0	0.00	12.80	3	7,569	0.04%
2018/07/18	0	0.00	2	13.43	12.85	-2	7,534	-0.03%
2018/07/17	5	14.05	2	13.75	13.45	3	7,463	0.04%
2018/07/16	14	14.32	9	14.15	14.00	5	7,397	0.07%
2018/07/13	9	14.41	3	14.73	14.55	6	7,341	0.08%
2018/07/12	1	13.70	1	13.90	14.25	0	7,152	0.00%
2018/07/10	5	14.00	11	13.95	14.00	-6	6,986	-0.09%
2018/07/09	2	14.70	4	14.85	14.35	-2	6,920	-0.03%
2018/07/06	2	14.00	3	14.23	14.50	-1	6,700	-0.01%
2018/07/05	11	14.52	11	15.14	14.25	0	6,448	0.00%
2018/07/04	14	15.51	2	15.68	15.80	12	6,188	0.19%
2018/07/03	28	14.85	33	15.55	15.60	-5	5,462	-0.09%
2018/07/02	0	0.00	1	14.20	14.20	-1	4,598	-0.02%
2018/06/29	2	14.05	1	14.15	13.85	1	4,495	0.02%
2018/06/28	20	15.01	13	15.20	14.10	7	4,267	0.16%
2018/06/27	2	14.70	4	14.96	14.90	-2	3,766	-0.05%
2018/06/26	3	13.65	3	14.12	14.70	0	3,250	0.00%
2018/06/25	0	0.00	7	13.27	13.50	-7	2,728	-0.26%
2018/06/22	5	12.77	5	12.30	12.30	0	2,403	0.00%
2018/06/19	5	12.15	5	12.45	12.15	0	2,146	0.00%
2018/06/14	5	12.15	3	12.28	12.00	2	2,037	0.10%
2018/06/13	0	0.00	3	12.17	12.05	-3	1,961	-0.15%
2018/06/12	0	0.00	36	12.20	12.05	-36	1,956	-1.84%
2018/06/11	9	12.42	16	12.10	12.40	-7	1,928	-0.36%
2018/06/08	51	12.37	1	12.30	12.30	50	1,870	2.67%
2018/06/07	1	12.70	73	12.90	12.75	-72	1,821	-3.95%
2018/06/06	7	13.21	31	13.03	13.30	-24	1,737	-1.38%
2018/06/05	3	12.97	2	12.93	12.70	1	1,502	0.07%
2018/06/04	2	12.83	0	0.00	12.80	2	1,380	0.14%
2018/06/01	88	13.56	12	13.41	13.40	76	1,285	5.91%
2018/05/31	10	11.85	2	11.88	12.55	8	949	0.84%
2018/05/30	3	11.25	1	11.40	11.45	2	692	0.29%
2018/05/16	0	0.00	3	9.99	9.86	-3	485	-0.62%
2018/05/03	3	9.26	0	0.00	9.35	3	607	0.49%
2018/04/03	0	0.00	5	10.00	10.10	-5	1,240	-0.40%
2018/03/07	0	0.00	1	10.70	10.80	-1	1,515	-0.07%
2018/02/01	0	0.00	10	11.40	11.45	-10	1,930	-0.52%
2018/01/31	5	11.40	0	0.00	11.35	5	1,962	0.25%
2018/01/22	10	12.00	2	12.00	12.00	8	1,925	0.42%
2018/01/18	0	0.00	20	11.70	11.65	-20	1,907	-1.05%
2018/01/16	0	0.00	5	11.85	11.70	-5	1,943	-0.26%
2018/01/09	1	11.25	1	11.35	11.20	0	1,955	0.00%
2018/01/08	8	11.40	3	11.30	11.35	5	1,966	0.25%
2018/01/05	2	11.90	0	0.00	11.65	2	1,945	0.10%
2018/01/02	0	0.00	5	10.85	10.85	-5	1,786	-0.28%