一詮 (2486)-元富-中原券商分點個股進出

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－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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	1.1	73.42	3	73.70	74.60	-1.9	28,543	-0.01%
2024/05/02	4	72.75	1.3	72.04	71.50	2.7	28,272	0.01%
2024/04/30	5	73.60	9	74.48	73.50	-4	28,300	-0.01%
2024/04/29	2	74.10	8	74.55	72.70	-6	28,028	-0.02%
2024/04/26	9	74.72	8	73.03	72.60	1	27,486	0.00%
2024/04/25	2	71.75	0	0.00	72.30	2	26,960	0.01%
2024/04/24	7	69.70	1.1	69.95	69.40	5.9	27,043	0.02%
2024/04/23	1	67.10	1	65.00	66.00	0	27,604	0.00%
2024/04/19	9	67.16	9	68.51	67.80	0	29,419	0.00%
2024/04/18	1	71.10	3	70.53	69.40	-2	30,545	-0.01%
2024/04/17	6	70.50	2	70.15	70.10	4	30,763	0.01%
2024/04/16	2	68.90	4	69.10	69.90	-2	30,502	-0.01%
2024/04/15	4	72.05	7	72.07	71.80	-3	30,271	-0.01%
2024/04/12	6	73.15	5	73.64	73.60	1	30,325	0.00%
2024/04/11	1	71.10	2	71.25	71.40	-1	30,219	0.00%
2024/04/10	7	71.83	1	73.60	70.60	6	30,546	0.02%
2024/04/09	7.1	75.55	9.1	75.21	74.00	-2	30,654	-0.01%
2024/04/08	29.4	74.06	28	73.06	75.00	1.4	30,807	0.00%
2024/04/03	43.5	71.95	48	71.94	70.90	-4.5	30,316	-0.01%
2024/04/02	6	69.97	5	71.06	72.60	1	28,227	0.00%
2024/04/01	3	64.77	9	65.77	66.00	-6	27,024	-0.02%
2024/03/29	17	60.31	9	60.49	60.00	8	26,376	0.03%
2024/03/28	4	58.65	3	58.67	58.60	1	26,121	0.00%
2024/03/27	6	60.10	2	59.65	59.00	4	25,960	0.02%
2024/03/26	6	63.40	38.2	60.77	60.10	-32.2	25,720	-0.13%
2024/03/25	5	63.34	11	64.81	64.20	-6	25,064	-0.02%
2024/03/22	7	59.94	15	59.57	59.30	-8	24,351	-0.03%
2024/03/21	18	57.87	26	58.78	59.40	-8	23,600	-0.03%
2024/03/20	12	54.92	13	54.58	55.60	-1	22,593	0.00%
2024/03/19	25	55.44	26	55.35	54.70	-1	22,288	0.00%
2024/03/18	26	56.19	21	56.40	54.50	5	21,639	0.02%
2024/03/15	3	55.23	8.5	54.47	54.40	-5.5	20,156	-0.03%
2024/03/14	6	54.22	10.1	55.02	54.80	-4.1	19,623	-0.02%
2024/03/13	10	54.26	16	53.68	53.90	-6	19,181	-0.03%
2024/03/12	11	54.05	10	52.43	53.30	1	18,669	0.01%
2024/03/11	3	51.27	5.1	51.51	51.40	-2.1	18,225	-0.01%
2024/03/08	1.2	50.89	2	51.10	49.50	-0.8	18,052	0.00%
2024/03/07	33.2	53.14	23	52.33	50.10	10.2	17,829	0.06%
2024/03/06	6.7	52.85	27.1	53.18	54.10	-20.5	17,048	-0.12%
2024/03/05	3.1	49.48	1	49.45	49.70	2.1	16,280	0.01%
2024/03/04	10	51.16	3	50.93	50.90	7	16,170	0.04%
2024/03/01	3.3	50.98	6.4	51.34	51.10	-3.1	16,019	-0.02%
2024/02/29	4.2	49.13	0	0.00	49.30	4.2	15,756	0.03%
2024/02/27	2	48.95	3	48.98	48.85	-1	15,780	-0.01%
2024/02/26	3.1	49.94	0.2	49.35	50.50	2.8	15,679	0.02%
2024/02/23	4.2	48.65	1	48.50	48.30	3.2	15,553	0.02%
2024/02/22	2	50.05	2	49.63	49.70	0	15,487	0.00%
2024/02/21	2.2	49.90	2	50.18	50.30	0.2	15,443	0.00%
2024/02/20	0	0.00	1	51.00	49.70	-1	15,406	-0.01%
2024/02/19	2	50.70	2	50.50	50.50	0	15,409	0.00%
2024/02/16	7	51.19	13.3	51.54	51.20	-6.3	15,423	-0.04%
2024/02/15	0	0.00	1	49.50	49.95	-1	15,119	-0.01%
2024/02/05	1	47.80	1	48.75	48.75	0	15,124	0.00%
2024/02/02	4	48.90	0	0.00	48.35	4	15,193	0.03%
2024/02/01	5.1	50.53	3	50.47	49.30	2.1	15,288	0.01%
2024/01/31	0	0.00	0.1	49.55	49.70	-0.1	15,344	0.00%
2024/01/30	2.3	49.71	2	49.85	49.25	0.3	15,430	0.00%
2024/01/29	7	48.24	6	48.63	49.00	1	15,637	0.01%
2024/01/26	3.2	48.17	2	48.10	48.25	1.2	15,818	0.01%
2024/01/25	0	0.00	6	49.30	49.00	-6	15,719	-0.04%
2024/01/24	5	50.62	3	50.27	50.20	2	15,604	0.01%
2024/01/23	6	49.68	3	49.98	49.00	3	15,405	0.02%
2024/01/22	2.1	50.10	6	50.30	49.90	-3.9	15,225	-0.03%
2024/01/19	20.1	51.09	13	50.42	49.90	7.1	15,122	0.05%
2024/01/18	20.2	51.05	11	51.07	51.60	9.2	14,838	0.06%
2024/01/17	21	51.75	20	51.26	51.00	1	14,582	0.01%
2024/01/16	25	51.86	9.1	52.57	50.40	15.9	13,819	0.12%
2024/01/15	11	54.77	25	55.18	55.90	-14	12,722	-0.11%
2024/01/12	9	52.13	21	52.26	50.90	-12	11,799	-0.10%
2024/01/11	3	46.61	3	49.42	49.55	0	10,519	0.00%
2024/01/10	2	45.40	1	44.85	45.05	1	10,269	0.01%
2024/01/09	11	46.10	10	45.80	45.10	1	10,376	0.01%
2024/01/08	9	47.60	3	46.84	46.00	6	10,483	0.06%
2024/01/05	10	48.82	18	47.77	47.30	-8	10,358	-0.08%
2024/01/04	14	50.85	4	50.11	49.35	10	10,540	0.09%
2024/01/03	8	50.95	18	50.89	52.00	-10	10,140	-0.10%
2024/01/02	13	49.33	18.7	49.46	51.00	-5.7	10,103	-0.06%
2023/12/29	19.4	45.86	22	46.78	46.80	-2.6	9,701	-0.03%
2023/12/27	5	44.00	0	0.00	43.60	5	9,444	0.05%
2023/12/22	0	0.00	4	44.01	43.80	-4	9,759	-0.04%
2023/12/21	3	43.72	0	0.00	44.05	3	9,887	0.03%
2023/12/19	1	42.00	1	42.00	42.25	0	9,970	0.00%
2023/12/15	1	43.80	2	44.23	43.65	-1	10,135	-0.01%
2023/12/14	2	45.45	0.1	44.60	44.30	1.9	10,274	0.02%
2023/12/13	4	43.15	0	0.00	43.90	4	10,386	0.04%
2023/12/12	0	0.00	1	44.50	44.25	-1	11,391	-0.01%
2023/12/11	5	45.10	1	45.20	45.00	4	12,822	0.03%
2023/12/08	0.1	46.00	0	0.00	45.70	0.1	13,016	0.00%
2023/12/07	4	45.64	5	45.37	45.30	-1	13,000	-0.01%
2023/12/06	0	0.00	3	45.20	45.00	-3	13,099	-0.02%
2023/12/05	1	44.80	4	44.75	44.90	-3	13,523	-0.02%
2023/12/04	0	0.00	2	45.90	45.30	-2	14,128	-0.01%
2023/11/29	0	0.00	2	46.20	46.15	-2	14,412	-0.01%
2023/11/28	0	0.00	1	45.85	45.75	-1	14,428	-0.01%
2023/11/24	0	0.00	4	46.80	45.95	-4	14,466	-0.03%
2023/11/22	3	45.45	0	0.00	45.50	3	14,543	0.02%
2023/11/15	2	47.13	4	46.99	46.05	-2	15,082	-0.01%
2023/11/14	1	47.05	0	0.00	46.45	1	14,998	0.01%
2023/11/13	2	46.60	9	46.43	45.75	-7	14,990	-0.05%
2023/11/10	6.2	46.41	2	46.43	46.50	4.2	14,982	0.03%
2023/11/09	7	47.81	0	0.00	47.30	7	14,896	0.05%
2023/11/08	23	49.21	21.2	49.35	49.05	1.8	14,720	0.01%
2023/11/07	12.2	47.30	10	46.88	46.80	2.2	14,390	0.02%
2023/11/06	18	50.74	17	48.96	48.35	1	14,241	0.01%
2023/11/03	5	50.70	2	50.00	49.55	3	13,912	0.02%
2023/11/02	0	0.00	1.4	49.00	49.05	-1.4	13,683	-0.01%
2023/11/01	3	47.73	0	0.00	47.10	3	13,598	0.02%
2023/10/31	5.2	49.29	7	48.09	46.35	-1.8	13,518	-0.01%
2023/10/30	2	47.60	0	0.00	48.35	2	13,438	0.01%
2023/10/27	7	46.50	0	0.00	46.25	7	13,382	0.05%
2023/10/26	0.1	48.83	2	49.03	48.00	-1.9	13,420	-0.01%
2023/10/25	1	49.25	0	0.00	49.40	1	13,325	0.01%
2023/10/24	1	47.45	9	46.46	47.60	-8	13,130	-0.06%
2023/10/23	10	46.57	1	46.75	46.45	9	13,146	0.07%
2023/10/20	1	45.10	0	0.00	45.00	1	13,135	0.01%
2023/10/19	3.2	46.57	7	46.48	46.15	-3.8	13,074	-0.03%
2023/10/18	1	47.45	2	47.78	47.45	-1	13,062	-0.01%
2023/10/17	6	51.67	1	50.90	50.60	5	12,875	0.04%
2023/10/16	4	51.53	4	50.75	50.90	0	12,756	0.00%
2023/10/13	1	51.40	4	51.33	51.40	-3	12,606	-0.02%
2023/10/12	7	52.24	8	52.89	52.50	-1	12,552	-0.01%
2023/10/11	6	51.17	5	50.56	50.50	1	12,174	0.01%
2023/10/06	18	52.23	19	51.54	50.50	-1	12,164	-0.01%
2023/10/05	11	51.96	45	50.83	51.40	-34	12,084	-0.28%
2023/10/04	0	0.00	3	48.42	49.40	-3	11,750	-0.03%
2023/10/03	10	48.90	13.5	48.79	48.40	-3.5	11,819	-0.03%
2023/10/02	5	47.92	13	48.43	48.35	-8	11,726	-0.07%
2023/09/28	0	0.00	5	46.60	46.15	-5	11,593	-0.04%
2023/09/27	7	45.79	2	45.15	46.00	5	11,725	0.04%
2023/09/26	7	46.79	4	46.15	45.70	3	11,947	0.03%
2023/09/25	0	0.00	10	44.59	45.45	-10	11,981	-0.08%
2023/09/22	3	44.70	0	0.00	44.80	3	11,945	0.03%
2023/09/20	8.2	45.99	1	45.55	45.50	7.2	11,793	0.06%
2023/09/19	22.3	47.14	6	47.13	47.10	16.3	11,697	0.14%
2023/09/18	2	48.23	2	48.30	48.15	0	11,557	0.00%
2023/09/15	44	49.14	9	50.14	47.90	35	11,441	0.31%
2023/09/14	68	51.39	69	52.33	53.20	-1	10,444	-0.01%
2023/09/13	3	48.27	27	48.45	48.45	-24	9,008	-0.27%
2023/09/11	25	45.45	2	46.15	44.35	23	8,963	0.26%
2023/09/08	98	49.75	132	47.19	47.00	-34	8,913	-0.38%	大賣/
2023/09/07	103	48.56	65	48.84	48.85	38	8,574	0.44%	大買/
2023/09/06	103	46.51	128	46.05	46.05	-25	8,133	-0.31%	大買/大賣/
2023/09/05	97	44.48	64	46.04	46.10	33	8,182	0.40%
2023/09/04	3	42.30	30	42.65	42.65	-27	8,070	-0.33%
2023/09/01	88	41.95	58	41.25	41.25	30	8,319	0.36%
2023/08/31	0	0.00	1	40.55	41.30	-1	8,506	-0.01%
2023/08/29	0	0.00	3	42.40	42.50	-3	9,090	-0.03%
2023/08/25	0	0.00	2	46.70	44.20	-2	9,257	-0.02%
2023/08/24	1	49.15	6	48.15	48.75	-5	9,098	-0.05%
2023/08/23	21	48.58	21	49.25	48.40	0	8,930	0.00%
2023/08/22	0.1	45.80	2	45.85	46.60	-1.9	8,575	-0.02%
2023/08/21	0	0.00	1	46.50	46.65	-1	8,570	-0.01%
2023/08/18	0	0.00	2	47.40	47.25	-2	8,572	-0.02%
2023/08/17	1	47.85	0	0.00	47.95	1	8,534	0.01%
2023/08/16	4	47.21	3	46.80	46.80	1	8,496	0.01%
2023/08/15	2	46.85	0	0.00	46.45	2	8,369	0.02%
2023/08/14	2	45.25	2	44.25	45.00	0	8,299	0.00%
2023/08/11	2	44.75	0	0.00	44.35	2	8,253	0.02%
2023/08/10	0	0.00	3	43.35	43.25	-3	8,202	-0.04%
2023/08/09	0	0.00	3	44.40	44.45	-3	8,182	-0.04%
2023/08/08	0	0.00	4	45.30	44.80	-4	8,170	-0.05%
2023/08/07	8	44.79	0	0.00	45.90	8	8,135	0.10%
2023/08/04	0	0.00	2	43.58	43.60	-2	8,085	-0.02%
2023/08/02	1	43.00	2	44.20	43.30	-1	8,081	-0.01%
2023/08/01	0	0.00	4	46.25	45.05	-4	8,016	-0.05%
2023/07/31	14	47.52	10	45.85	46.30	4	7,996	0.05%
2023/07/28	5	44.81	0	0.00	44.90	5	7,866	0.06%
2023/07/25	2	47.20	2	46.50	45.00	0	7,784	0.00%
2023/07/21	6	48.29	0	0.00	48.40	6	7,749	0.08%
2023/07/19	0	0.00	10	46.75	46.75	-10	7,650	-0.13%
2023/07/18	1	46.60	1	47.05	46.75	0	7,647	0.00%
2023/07/17	2	47.98	4	48.00	48.00	-2	7,571	-0.03%
2023/07/14	0	0.00	2	49.50	48.95	-2	7,477	-0.03%
2023/07/13	13	50.13	13	50.65	49.55	0	7,511	0.00%
2023/07/12	16	50.10	17	49.62	50.60	-1	7,493	-0.01%
2023/07/11	6	49.75	10	50.57	49.95	-4	6,926	-0.06%
2023/07/10	5	47.40	1	47.50	46.80	4	6,432	0.06%
2023/07/07	0	0.00	2	44.80	45.70	-2	6,192	-0.03%
2023/07/06	4	46.50	5	46.70	46.40	-1	6,143	-0.02%
2023/07/05	3	46.95	2	47.13	45.25	1	6,025	0.02%
2023/07/04	3	44.97	9	47.30	45.00	-6	5,901	-0.10%
2023/07/03	6	46.87	10	45.23	48.00	-4	5,685	-0.07%
2023/06/30	1	43.30	0	0.00	43.85	1	5,504	0.02%
2023/06/29	0	0.00	1	43.40	43.25	-1	5,494	-0.02%
2023/06/28	1	43.50	0	0.00	42.85	1	5,512	0.02%
2023/06/21	2	45.83	2	44.80	44.60	0	5,589	0.00%
2023/06/16	3	44.25	2	44.08	44.65	1	5,603	0.02%
2023/06/15	4	44.79	4	44.90	44.75	0	5,546	0.00%
2023/06/14	7	44.39	8	43.97	43.70	-1	5,482	-0.02%
2023/06/13	3	43.22	2.5	43.08	43.50	0.5	5,506	0.01%
2023/06/12	3	45.07	4	44.59	43.05	-1	5,642	-0.02%
2023/06/09	0	0.00	9	42.88	43.50	-9	5,563	-0.16%
2023/06/08	4	42.25	6	42.30	42.05	-2	5,471	-0.04%
2023/06/07	145	41.49	142	42.21	42.15	3	5,451	0.06%	大買/大賣/
2023/06/06	0	0.00	6	39.74	40.45	-6	5,737	-0.10%
2023/06/05	207	40.13	206	39.69	39.55	1	5,784	0.02%	大買/大賣/
2023/06/02	3	35.65	9	36.78	37.00	-6	5,625	-0.11%
2023/06/01	2	33.50	11.5	32.73	33.65	-9.5	5,633	-0.17%
2023/05/31	6	30.96	32	30.80	30.60	-26	5,317	-0.49%
2023/05/30	1	30.10	0	0.00	30.00	1	5,256	0.02%
2023/05/25	0	0.00	2	29.80	29.65	-2	5,154	-0.04%
2023/05/24	0	0.00	3	29.85	29.60	-3	5,145	-0.06%
2023/05/23	6	29.43	5	28.78	29.40	1	5,125	0.02%
2023/05/22	4	28.90	0	0.00	29.00	4	5,138	0.08%
2023/05/19	0	0.00	2	28.15	28.00	-2	5,124	-0.04%
2023/05/09	2	27.85	1	27.80	27.45	1	5,397	0.02%
2023/05/08	1	27.95	0	0.00	27.80	1	5,413	0.02%
2023/05/03	2	28.95	1	29.20	28.80	1	5,462	0.02%
2023/05/02	0	0.00	5	29.39	29.70	-5	5,472	-0.09%
2023/04/28	2	29.50	0	0.00	29.45	2	5,453	0.04%
2023/04/27	4	29.00	3	29.03	29.10	1	5,410	0.02%
2023/04/26	3	27.85	6	27.95	28.05	-3	5,355	-0.06%
2023/04/25	0	0.00	2	29.55	28.35	-2	5,324	-0.04%
2023/04/24	0	0.00	1	29.20	28.85	-1	5,304	-0.02%
2023/04/21	8	29.27	0.1	29.00	28.65	7.9	5,301	0.15%
2023/04/20	1	29.20	0.1	29.00	28.90	0.9	5,268	0.02%
2023/04/18	7	30.48	14	31.15	30.45	-7	5,220	-0.13%
2023/04/17	12	30.15	54	29.79	31.25	-42	5,069	-0.83%
2023/04/14	6	29.27	5	29.35	29.15	1	4,862	0.02%
2023/04/13	10	28.58	0	0.00	28.10	10	4,808	0.21%
2023/04/12	0	0.00	14	29.16	29.35	-14	4,745	-0.30%
2023/04/11	2	29.10	3	29.00	29.10	-1	4,695	-0.02%
2023/04/10	0	0.00	2	28.43	28.50	-2	4,675	-0.04%
2023/04/07	0	0.00	1	28.80	28.60	-1	4,686	-0.02%
2023/04/06	0	0.00	5	28.58	29.05	-5	4,650	-0.11%
2023/03/31	0	0.00	3	28.35	28.35	-3	4,604	-0.07%
2023/03/30	1	28.35	0	0.00	28.30	1	4,605	0.02%
2023/03/29	5.3	28.51	0	0.00	27.80	5.3	4,613	0.11%
2023/03/28	3	28.00	0	0.00	27.65	3	4,640	0.06%
2023/03/27	6	28.64	4	28.25	27.70	2	4,648	0.04%
2023/03/24	3	29.15	2	28.75	28.90	1	4,615	0.02%
2023/03/23	1	29.10	1	29.30	29.05	0	4,729	0.00%
2023/03/22	5	29.01	7	28.98	28.75	-2	4,862	-0.04%
2023/03/21	17	28.43	19	28.42	28.05	-2	4,762	-0.04%
2023/03/20	1	28.20	2	28.10	28.20	-1	4,747	-0.02%
2023/03/17	14	28.17	11	28.00	27.90	3	4,774	0.06%
2023/03/16	12	28.38	7	28.10	28.05	5	4,795	0.10%
2023/03/15	7	29.48	15	28.70	27.90	-8	4,880	-0.16%
2023/03/14	36	27.54	15	27.59	28.10	21	4,904	0.43%
2023/03/13	11	26.60	12	26.84	26.90	-1	5,145	-0.02%
2023/03/10	6	26.95	9	27.21	27.30	-3	5,340	-0.06%
2023/03/09	40.3	29.23	10	29.02	28.10	30.3	5,263	0.58%
2023/03/08	3	26.98	11	27.00	28.40	-8	4,756	-0.17%
2023/03/07	20	26.44	13	26.25	25.85	7	4,656	0.15%
2023/03/06	6	24.69	15	25.29	25.75	-9	4,875	-0.18%
2023/03/03	0	23.80	4	23.50	23.45	-4	4,815	-0.08%
2023/03/02	4	23.63	0	0.00	23.70	4	4,890	0.08%
2023/03/01	0	23.50	0	0.00	23.25	0	4,915	0.00%
2023/02/24	1	23.45	0	0.00	23.45	1	4,928	0.02%
2023/02/21	0	0.00	8	23.94	23.85	-8	4,995	-0.16%
2023/02/20	3	24.35	0	0.00	24.30	3	4,979	0.06%
2023/02/17	7	23.82	0	0.00	23.75	7	4,948	0.14%
2023/02/15	14	24.15	12	23.97	23.55	2	4,930	0.04%
2023/02/14	22	23.72	9	23.82	24.10	13	4,843	0.27%
2023/02/09	5	23.45	6	23.31	23.30	-1	4,721	-0.02%
2023/02/08	0	0.00	2	23.45	23.30	-2	4,711	-0.04%
2023/02/06	1	23.70	2	23.40	23.25	-1	4,693	-0.02%
2023/02/03	0	0.00	3	23.90	23.70	-3	4,662	-0.06%
2023/02/02	3	23.70	3	23.72	23.75	0	4,629	0.00%
2023/02/01	3	23.50	0	0.00	23.20	3	4,576	0.07%
2023/01/31	7	22.39	3	22.60	23.05	4	4,529	0.09%
2023/01/12	2	22.20	2	22.00	21.85	0	4,489	0.00%
2023/01/11	0	0.00	7	22.96	22.70	-7	4,462	-0.16%
2023/01/09	3	23.40	5	23.30	23.15	-2	4,439	-0.05%
2023/01/06	0	0.00	1	22.50	22.55	-1	4,388	-0.02%
2023/01/05	4	22.63	0	0.00	22.25	4	4,403	0.09%
2023/01/04	0	0.00	5	22.20	22.30	-5	4,389	-0.11%
2022/12/27	3	22.35	3	22.30	22.35	0	4,356	0.00%
2022/12/21	8	21.90	0	0.00	21.50	8	4,337	0.18%
2022/12/20	2	22.08	1	22.50	21.45	1	4,334	0.02%
2022/12/19	7	22.83	5	22.81	22.45	2	4,302	0.05%
2022/12/16	4	23.43	8	23.18	23.00	-4	4,272	-0.09%
2022/12/15	10	24.41	11	24.25	24.05	-1	4,229	-0.02%
2022/12/14	8	23.21	6	23.55	24.40	2	4,023	0.05%
2022/12/13	2	22.40	0	0.00	22.20	2	3,794	0.05%
2022/12/12	4	22.25	0	0.00	22.25	4	3,771	0.11%
2022/12/09	0	0.00	5	24.00	23.25	-5	3,713	-0.13%
2022/12/08	3	23.80	1	23.35	23.70	2	3,641	0.05%
2022/12/07	4	24.63	4	24.28	23.45	0	3,550	0.00%
2022/12/06	8	25.56	17	26.01	25.55	-9	3,347	-0.27%
2022/12/05	14	25.04	14	25.58	25.80	0	3,106	0.00%
2022/12/02	18	23.29	9	23.69	24.10	9	2,790	0.32%
2022/12/01	8	22.83	8	22.50	22.35	0	2,547	0.00%
2022/11/29	4	22.55	12	22.25	22.65	-8	2,491	-0.32%
2022/11/28	8	22.24	10	22.62	22.85	-2	2,309	-0.09%
2022/11/25	5	19.75	5	20.35	21.05	0	1,729	0.00%
2022/11/24	1	19.00	10	19.30	19.15	-9	1,585	-0.57%
2022/11/23	18	18.72	0	0.00	18.30	18	1,498	1.20%
2022/11/21	3	19.45	8	19.26	18.80	-5	1,461	-0.34%
2022/11/18	2	19.98	3	20.00	19.90	-1	1,412	-0.07%
2022/11/17	0	0.00	5	19.30	19.25	-5	1,372	-0.36%
2022/11/14	5	18.60	0	0.00	18.80	5	1,344	0.37%
2022/11/11	5	18.90	5	18.45	18.20	0	1,342	0.00%
2022/11/09	7	18.37	0	0.00	18.60	7	1,307	0.54%
2022/11/08	0	0.00	13	17.89	17.60	-13	1,353	-0.96%
2022/11/07	3	18.20	1	18.15	18.05	2	1,428	0.14%
2022/11/02	1	17.35	0	0.00	17.70	1	1,432	0.07%
2022/10/31	2	16.85	0	0.00	16.75	2	1,441	0.14%
2022/10/27	5	16.85	0	0.00	16.80	5	1,468	0.34%
2022/10/25	0	0.00	2	16.65	16.60	-2	1,495	-0.13%
2022/10/24	0	0.00	5	16.95	16.95	-5	1,498	-0.33%
2022/10/19	5	17.38	3	17.00	17.00	2	1,479	0.14%
2022/10/18	0	0.00	5	17.00	17.00	-5	1,475	-0.34%
2022/10/07	5	19.52	0	0.00	19.30	5	1,438	0.35%
2022/10/06	3	19.45	0	0.00	19.30	3	1,447	0.21%
2022/10/05	0	0.00	5	18.95	19.10	-5	1,450	-0.34%
2022/09/30	7	18.43	0	0.00	18.50	7	1,466	0.48%
2022/09/29	0	0.00	2	18.65	18.20	-2	1,473	-0.14%
2022/09/28	0	0.00	9	18.37	18.10	-9	1,471	-0.61%
2022/09/27	5	19.59	0	0.00	19.45	5	1,460	0.34%
2022/09/26	0	0.00	5	19.70	18.85	-5	1,475	-0.34%
2022/09/23	13	20.50	0	0.00	20.35	13	1,501	0.87%
2022/09/22	5	20.30	4	20.50	20.30	1	1,511	0.07%
2022/09/15	0	0.00	5	22.40	22.20	-5	1,510	-0.33%
2022/09/14	2	22.40	0	0.00	22.45	2	1,524	0.13%
2022/09/13	0	22.60	5	22.50	22.35	-5	1,543	-0.32%
2022/09/12	1	22.50	0	0.00	22.50	1	1,566	0.06%
2022/09/08	13	21.86	0	0.00	21.70	13	1,564	0.83%
2022/09/07	2	21.55	16	21.62	21.00	-14	1,518	-0.92%
2022/09/06	16	22.91	0	0.00	22.00	16	1,492	1.07%
2022/09/05	0	0.00	15	22.15	21.95	-15	1,447	-1.04%
2022/08/30	0	0.00	1	24.80	24.70	-1	1,371	-0.07%
2022/08/25	3	25.75	2	25.50	25.50	1	1,352	0.07%
2022/08/24	0	0.00	2	25.20	25.15	-2	1,359	-0.15%
2022/08/22	0	0.00	1	26.10	25.95	-1	1,362	-0.07%
2022/08/16	5	27.30	11	26.99	26.80	-6	1,479	-0.41%
2022/08/15	14	27.12	13	26.89	27.10	1	1,460	0.07%
2022/08/12	22	26.41	16	25.99	25.95	6	1,390	0.43%
2022/08/11	2	25.78	2	25.08	25.25	0	1,317	0.00%
2022/08/10	1	25.30	5	25.25	25.15	-4	1,319	-0.30%
2022/08/09	2	25.00	0	0.00	25.05	2	1,330	0.15%
2022/08/05	18	25.89	16	25.58	25.40	2	1,353	0.15%
2022/08/03	2	25.60	0	0.00	25.15	2	1,354	0.15%
2022/08/02	4	25.15	4	25.55	25.50	0	1,365	0.00%
2022/08/01	0	0.00	1	26.45	26.30	-1	1,382	-0.07%
2022/07/29	7	27.51	7	26.74	26.85	0	1,380	0.00%
2022/07/28	5	27.80	4	27.23	26.85	1	1,391	0.07%
2022/07/27	0	0.00	2	27.40	27.40	-2	1,392	-0.14%
2022/07/26	2	27.00	0	0.00	26.90	2	1,398	0.14%
2022/07/20	2	28.75	3	28.10	27.85	-1	1,476	-0.07%
2022/07/19	0	0.00	8	27.61	27.75	-8	1,500	-0.53%
2022/07/18	0	0.00	1	27.60	27.60	-1	1,537	-0.07%
2022/07/15	7	26.96	1	26.90	26.95	6	1,545	0.39%
2022/07/14	1	26.40	4	25.43	26.55	-3	1,550	-0.19%
2022/07/13	2	25.35	3.1	25.85	25.55	-1.1	1,550	-0.07%
2022/07/12	3	24.67	5	24.58	24.50	-2	1,546	-0.13%
2022/07/11	13	26.68	0	0.00	26.30	13	1,542	0.84%
2022/07/08	0	0.00	1	26.65	26.10	-1	1,546	-0.06%
2022/07/07	5	25.96	4	25.95	26.00	1	1,544	0.06%
2022/07/06	0	0.00	1	25.30	25.25	-1	1,551	-0.06%
2022/07/05	1	26.15	16	25.97	26.75	-15	1,585	-0.95%
2022/07/04	11	26.45	2	26.55	26.35	9	1,581	0.57%
2022/07/01	9	28.37	15	26.07	25.30	-6	1,579	-0.38%
2022/06/30	2	28.80	10	28.30	28.00	-8	1,543	-0.52%
2022/06/29	0	0.00	20	29.73	29.90	-20	1,552	-1.29%
2022/06/28	0	0.00	2	30.20	30.35	-2	1,583	-0.13%
2022/06/27	3	31.32	5	31.35	31.40	-2	1,622	-0.12%
2022/06/24	8	30.46	11	30.05	30.10	-3	1,719	-0.17%
2022/06/23	3	30.40	11	29.25	29.60	-8	1,822	-0.44%
2022/06/22	16	29.93	7	30.04	29.80	9	1,948	0.46%
2022/06/21	8	30.57	3	31.85	31.55	5	1,961	0.25%
2022/06/20	1	30.15	12	30.07	29.50	-11	1,962	-0.56%
2022/06/17	1	31.40	0	0.00	31.85	1	1,952	0.05%
2022/06/16	2	35.45	2	34.50	32.90	0	1,942	0.00%
2022/06/14	3	35.80	3	35.10	35.10	0	1,975	0.00%
2022/06/10	0	0.00	1	37.20	37.05	-1	2,023	-0.05%
2022/06/06	1	37.80	0	0.00	37.55	1	2,118	0.05%
2022/06/01	1	39.30	1	38.80	38.60	0	2,200	0.00%
2022/05/31	3	38.68	0	0.00	38.75	3	2,196	0.14%
2022/05/26	0	0.00	3	37.63	37.45	-3	2,213	-0.14%
2022/05/25	1	38.45	8	37.85	38.00	-7	2,221	-0.32%
2022/05/24	13	38.56	8	38.78	37.70	5	2,219	0.23%
2022/05/19	1	35.90	0	0.00	36.95	1	2,200	0.05%
2022/05/18	0	0.00	2	36.70	36.70	-2	2,208	-0.09%
2022/05/17	0	0.00	3	36.53	36.85	-3	2,225	-0.13%
2022/05/16	5	35.95	0	0.00	35.70	5	2,232	0.22%
2022/05/11	0	0.00	2	34.95	34.65	-2	2,250	-0.09%
2022/05/10	2	34.90	0	0.00	35.75	2	2,275	0.09%
2022/05/05	3	38.15	1	38.00	38.15	2	2,281	0.09%
2022/05/03	0	0.00	2	36.70	37.25	-2	2,303	-0.09%
2022/04/29	3	38.10	3	37.35	37.55	0	2,330	0.00%
2022/04/28	4	37.50	0	0.00	37.05	4	2,339	0.17%
2022/04/25	15	39.65	0	0.00	39.45	15	2,413	0.62%
2022/04/22	4	41.73	5	42.43	41.65	-1	2,406	-0.04%
2022/04/21	5.5	43.17	3	42.40	43.30	2.5	2,414	0.10%
2022/04/20	3	42.45	0	0.00	42.10	3	2,427	0.12%
2022/04/19	0	0.00	3	42.30	42.05	-3	2,454	-0.12%
2022/04/18	0	0.00	7	41.40	41.40	-7	2,477	-0.28%
2022/04/15	2	41.30	0	0.00	41.80	2	2,492	0.08%
2022/04/14	1	42.90	0	0.00	43.10	1	2,561	0.04%
2022/04/11	1.1	42.55	2	42.88	42.15	-0.9	2,691	-0.03%
2022/04/08	0	0.00	0	44.85	44.75	0	2,665	0.00%
2022/04/07	2	46.45	0	0.00	44.20	2	2,673	0.07%
2022/04/06	1	46.00	0	0.00	46.25	1	2,677	0.04%
2022/03/31	0.1	47.50	0	0.00	47.00	0.1	2,665	0.00%
2022/03/30	1.9	49.35	2	48.98	48.00	-0.1	2,660	0.00%
2022/03/29	4	49.86	5	49.62	48.70	-1	2,684	-0.04%
2022/03/28	3	49.82	7	49.06	49.65	-4	2,631	-0.15%
2022/03/25	4	47.35	4	49.30	49.00	0	2,538	0.00%
2022/03/24	0	0.00	1	46.50	46.30	-1	2,407	-0.04%
2022/03/23	0	0.00	4	45.63	46.00	-4	2,424	-0.16%
2022/03/22	1	44.75	1	44.60	45.00	0	2,454	0.00%
2022/03/21	2.1	42.87	5	43.11	43.40	-2.9	2,448	-0.12%
2022/03/18	0	42.15	3	41.90	42.30	-3	2,491	-0.12%
2022/03/17	1	40.65	2	42.10	42.00	-1	2,522	-0.04%
2022/03/16	3	40.35	0	0.00	39.10	3	2,546	0.12%
2022/03/15	9	39.82	3	39.95	39.10	6	2,590	0.23%
2022/03/14	8	41.82	0	0.00	41.25	8	2,643	0.30%
2022/03/11	0	0.00	1	41.40	40.80	-1	2,692	-0.04%
2022/03/10	2	42.65	3	42.37	42.10	-1	2,731	-0.04%
2022/03/09	0	0.00	3	40.90	41.75	-3	2,777	-0.11%
2022/03/08	11	42.45	0	0.00	41.25	11	2,815	0.39%
2022/03/07	2	44.45	1	44.90	44.40	1	2,808	0.04%
2022/03/04	0	0.00	6	46.48	46.15	-6	2,884	-0.21%
2022/03/03	7	47.06	7	47.22	46.70	0	3,026	0.00%
2022/03/01	5	46.30	2	46.10	46.40	3	3,294	0.09%
2022/02/25	2	46.28	2	46.15	45.20	0	3,402	0.00%
2022/02/24	4.5	46.02	5	47.08	45.00	-0.5	3,787	-0.01%
2022/02/23	5	47.04	3	47.50	47.65	2	4,025	0.05%
2022/02/22	5	46.82	2	47.25	46.05	3	4,607	0.07%
2022/02/21	2	48.05	2	47.85	47.90	0	4,868	0.00%
2022/02/18	0	0.00	1	47.40	47.80	-1	5,078	-0.02%
2022/02/17	0	0.00	4	47.95	47.95	-4	5,476	-0.07%
2022/02/16	1	48.05	0	0.00	47.90	1	5,920	0.02%
2022/02/15	1	47.10	4	47.65	46.85	-3	6,326	-0.05%
2022/02/14	3	46.63	1	46.70	46.50	2	6,516	0.03%
2022/02/11	2	48.05	7	48.08	48.15	-5	6,671	-0.07%
2022/02/10	2	48.15	1	47.60	47.75	1	6,893	0.01%
2022/02/09	3	47.00	7	46.79	47.15	-4	7,135	-0.06%
2022/02/08	5	46.08	3	46.62	47.00	2	7,423	0.03%
2022/02/07	6	43.85	1	44.15	44.80	5	7,897	0.06%
2022/01/26	10	43.05	3	43.02	42.95	7	8,912	0.08%
2022/01/25	7	43.84	2	43.45	43.35	5	10,497	0.05%
2022/01/24	1	42.60	3	43.17	43.65	-2	11,406	-0.02%
2022/01/21	0	0.00	1	45.20	44.55	-1	11,828	-0.01%
2022/01/20	1	46.10	2	45.80	45.80	-1	12,072	-0.01%
2022/01/19	3	46.07	5	46.12	45.90	-2	12,400	-0.02%
2022/01/18	11	47.63	1	48.15	46.85	10	13,387	0.07%
2022/01/17	0	0.00	2	44.95	45.85	-2	13,782	-0.01%
2022/01/14	1	44.45	1	44.65	44.65	0	13,868	0.00%
2022/01/13	3	45.67	2	45.80	45.65	1	14,067	0.01%
2022/01/12	7	45.87	0	0.00	46.65	7	14,345	0.05%
2022/01/11	1	46.00	0	0.00	46.00	1	14,429	0.01%
2022/01/07	16.5	47.44	4	47.30	47.55	12.5	14,632	0.09%
2022/01/06	1	49.30	0	0.00	48.95	1	14,697	0.01%
2022/01/05	8.5	48.84	2.2	48.88	48.70	6.3	14,821	0.04%
2022/01/04	1	50.50	0	0.00	50.30	1	14,886	0.01%
2022/01/03	0	0.00	1	50.80	50.70	-1	15,083	-0.01%
2021/12/30	0	0.00	2	51.55	51.50	-2	15,391	-0.01%
2021/12/29	3	51.80	0	0.00	52.20	3	15,966	0.02%
2021/12/28	4	50.85	2	51.50	50.90	2	16,526	0.01%
2021/12/24	0	0.00	3	52.37	52.10	-3	17,408	-0.02%
2021/12/23	11.4	53.24	5	52.80	52.40	6.4	17,893	0.04%
2021/12/22	2	52.40	1	52.00	52.10	1	18,630	0.01%
2021/12/21	0	0.00	1	50.60	51.50	-1	19,193	-0.01%
2021/12/20	2	51.10	1	51.10	51.00	1	19,724	0.01%
2021/12/17	5.2	50.92	4	51.55	50.90	1.2	21,168	0.01%
2021/12/16	3	52.00	6	52.23	52.70	-3	21,903	-0.01%
2021/12/15	7	50.67	4	50.65	50.70	3	22,217	0.01%
2021/12/14	4	50.83	4	51.28	50.10	0	22,782	0.00%
2021/12/13	12	51.92	6.5	51.76	51.70	5.5	22,811	0.02%
2021/12/10	4	51.50	5.5	51.47	51.30	-1.5	22,949	-0.01%
2021/12/09	1	52.80	0	0.00	52.00	1	23,079	0.00%
2021/12/08	5	53.46	7	53.00	53.40	-2	23,133	-0.01%
2021/12/07	11	53.32	6	52.97	52.50	5	23,252	0.02%
2021/12/06	0	0.00	5	52.90	53.10	-5	23,364	-0.02%
2021/12/03	2.2	54.09	6	54.05	53.50	-3.8	23,465	-0.02%
2021/12/02	3	54.30	0	0.00	53.60	3	23,706	0.01%
2021/12/01	4.1	54.68	4	55.00	55.10	0.1	23,928	0.00%
2021/11/30	14.2	54.88	5	54.96	55.30	9.2	24,175	0.04%
2021/11/29	18.2	52.61	11	52.93	53.60	7.2	24,657	0.03%
2021/11/26	17	54.31	6	54.75	53.80	11	24,870	0.04%
2021/11/25	4	57.30	2	56.40	56.20	2	24,760	0.01%
2021/11/24	22.2	56.13	22	56.68	56.80	0.2	24,759	0.00%
2021/11/23	56.1	58.65	41	58.76	56.40	15.1	24,817	0.06%
2021/11/22	8	60.90	12	60.65	59.60	-4	24,868	-0.02%
2021/11/19	22	61.41	41	61.70	60.20	-19	24,827	-0.08%
2021/11/18	21	59.95	22.4	59.93	59.30	-1.4	24,589	-0.01%
2021/11/17	7.2	59.43	7	59.43	58.60	0.2	24,578	0.00%
2021/11/16	32.3	59.79	17.5	60.13	58.80	14.8	24,588	0.06%
2021/11/15	51	61.31	42	61.30	61.80	9	24,414	0.04%
2021/11/12	27	60.55	11	60.29	60.80	16	24,365	0.07%
2021/11/11	4	58.63	4	58.50	58.00	0	24,273	0.00%
2021/11/10	4	57.83	3	57.43	58.40	1	24,343	0.00%
2021/11/09	15	57.17	15.4	57.39	57.50	-0.4	24,389	0.00%
2021/11/08	16.9	56.10	7	56.21	55.70	9.9	24,335	0.04%
2021/11/05	26	57.73	32	57.63	57.80	-6	24,396	-0.02%
2021/11/04	33	59.94	31.4	59.92	58.70	1.6	24,348	0.01%
2021/11/03	64.4	61.52	60.5	61.62	58.20	3.9	24,148	0.02%
2021/11/02	34	63.58	29	64.43	62.50	5	23,675	0.02%
2021/11/01	38	61.11	45	61.45	61.40	-7	22,901	-0.03%
2021/10/29	15	59.53	15	59.65	58.70	0	22,156	0.00%
2021/10/28	13	59.66	14	59.43	58.70	-1	21,910	0.00%
2021/10/27	16	58.10	36	58.61	59.70	-20	21,861	-0.09%
2021/10/26	27	60.08	37	60.50	58.10	-10	21,882	-0.05%
2021/10/25	20	56.24	31	56.49	57.40	-11	21,025	-0.05%
2021/10/22	0	0.00	3	53.73	53.40	-3	20,911	-0.01%
2021/10/21	7	54.54	14	54.29	53.60	-7	21,020	-0.03%
2021/10/20	8	53.29	13	53.82	54.50	-5	20,992	-0.02%
2021/10/19	6	52.18	6	52.00	51.90	0	20,855	0.00%
2021/10/18	9	51.08	11	51.21	51.10	-2	20,912	-0.01%
2021/10/15	24	50.73	26	50.62	50.30	-2	20,953	-0.01%
2021/10/14	7	50.78	6	49.95	50.10	1	21,068	0.00%
2021/10/13	26	49.85	2	50.13	49.45	24	21,130	0.11%
2021/10/12	10	51.45	5	51.74	51.10	5	21,083	0.02%
2021/10/08	17	53.86	15	54.33	52.80	2	21,045	0.01%
2021/10/07	57	54.05	57	53.86	53.50	0	20,967	0.00%
2021/10/06	53	53.76	52	53.92	52.60	1	20,756	0.00%
2021/10/05	42	51.31	35	51.35	53.60	7	20,332	0.03%
2021/10/04	41	53.82	20	54.63	50.30	21	20,086	0.10%
2021/10/01	57.5	55.91	46	56.11	55.70	11.5	20,659	0.06%
2021/09/30	57	56.59	51	56.89	58.20	6	21,402	0.03%
2021/09/29	47	57.39	21	58.10	55.20	26	21,860	0.12%
2021/09/28	57	61.25	67	61.01	61.30	-10	21,226	-0.05%
2021/09/27	44	63.19	51	63.43	62.50	-7	21,293	-0.03%
2021/09/24	44	62.91	56.5	63.14	62.30	-12.5	21,791	-0.06%
2021/09/23	30	57.72	30	57.94	59.90	0	20,982	0.00%
2021/09/22	32	54.98	29	54.81	54.60	3	20,452	0.01%
2021/09/17	14	53.76	21	53.81	55.40	-7	20,469	-0.03%
2021/09/16	3	51.63	3	51.33	51.60	0	20,761	0.00%
2021/09/15	7	51.66	4	51.33	50.60	3	21,059	0.01%
2021/09/14	11	53.30	26	53.07	52.60	-15	20,981	-0.07%
2021/09/13	1	52.60	1	52.90	51.80	0	20,854	0.00%
2021/09/10	5	52.00	8	51.71	53.40	-3	20,861	-0.01%
2021/09/09	12	50.18	9	50.61	52.00	3	20,816	0.01%
2021/09/08	4	49.60	7	49.58	48.30	-3	20,961	-0.01%
2021/09/07	18	51.05	13	50.78	50.00	5	21,190	0.02%
2021/09/06	11	54.94	11	54.68	53.50	0	20,995	0.00%
2021/09/03	12	53.88	10	53.71	54.50	2	20,735	0.01%
2021/09/02	26	53.80	25	54.36	54.70	1	20,507	0.00%
2021/09/01	21.5	52.49	17	52.65	53.00	4.5	20,116	0.02%
2021/08/31	3	50.57	5	50.07	49.90	-2	20,067	-0.01%
2021/08/30	6	51.10	7	50.97	50.80	-1	20,205	0.00%
2021/08/27	5	50.30	5	50.80	50.20	0	20,149	0.00%
2021/08/26	25	52.17	14	51.85	51.60	11	20,011	0.05%
2021/08/25	14	49.63	22	50.12	49.75	-8	19,622	-0.04%
2021/08/24	101	49.57	101	50.20	49.25	0	19,477	0.00%	大買/大賣/
2021/08/23	10	48.83	13	48.84	48.90	-3	19,178	-0.02%
2021/08/20	37	45.76	31	46.15	46.30	6	19,008	0.03%
2021/08/19	112	46.99	114	47.40	46.25	-2	18,794	-0.01%	大買/大賣/
2021/08/18	16	44.77	19	45.39	47.30	-3	18,633	-0.02%
2021/08/17	21	47.84	9	48.92	45.00	12	18,289	0.07%
2021/08/16	35	48.92	32	48.49	50.00	3	18,011	0.02%
2021/08/13	11	51.53	3	51.67	49.50	8	17,770	0.05%
2021/08/12	13	52.62	12	52.40	52.00	1	17,591	0.01%
2021/08/11	6.6	55.10	5	53.66	52.90	1.6	17,448	0.01%
2021/08/10	15	57.25	12	57.16	55.20	3	17,179	0.02%
2021/08/09	59	60.62	71	61.00	59.40	-12	17,027	-0.07%
2021/08/06	88	62.53	81	63.84	62.50	7	16,781	0.04%
2021/08/05	9	63.05	24	64.87	65.60	-15	16,313	-0.09%
2021/08/04	14	59.58	21	59.94	59.70	-7	15,609	-0.04%
2021/08/03	13	59.68	12	60.53	59.80	1	15,524	0.01%
2021/08/02	20	58.15	20	56.19	58.50	0	15,398	0.00%
2021/07/30	20	56.99	25	57.71	56.40	-5	15,263	-0.03%
2021/07/29	11	57.35	15	57.53	55.60	-4	14,977	-0.03%
2021/07/28	27	55.14	13	56.19	56.60	14	14,856	0.09%
2021/07/27	4	57.83	3	56.57	55.50	1	14,571	0.01%
2021/07/26	2	59.80	2	60.70	60.00	0	14,429	0.00%
2021/07/23	2	61.50	3	65.50	62.60	-1	14,302	-0.01%
2021/07/22	8	63.35	6	62.42	64.50	2	14,282	0.01%
2021/07/21	1	63.00	1	60.60	60.10	0	14,157	0.00%
2021/07/20	11	61.68	12	61.16	61.40	-1	14,092	-0.01%
2021/07/19	0	0.00	12	58.21	59.20	-12	13,972	-0.09%
2021/07/16	6	52.80	2	52.95	53.90	4	13,968	0.03%
2021/07/15	7	51.67	8	52.43	51.80	-1	13,998	-0.01%
2021/07/14	1	49.00	0	0.00	50.70	1	14,122	0.01%
2021/07/13	10	51.87	10	52.63	50.00	0	14,137	0.00%
2021/07/12	3	52.40	17	52.26	53.30	-14	14,242	-0.10%
2021/07/09	28	51.90	17	52.22	51.60	11	14,258	0.08%
2021/07/08	40	51.21	33	51.35	53.00	7	14,281	0.05%
2021/07/07	21	50.80	40	50.34	53.00	-19	13,412	-0.14%
2021/07/06	62	49.14	66	49.39	48.25	-4	12,694	-0.03%
2021/07/05	0	0.00	1	48.05	48.05	-1	12,046	-0.01%
2021/07/02	4	42.89	82	43.52	43.70	-78	12,037	-0.65%
2021/07/01	36	41.54	33.1	42.10	39.75	2.9	11,642	0.03%
2021/06/30	9	38.47	29	38.43	40.30	-20	10,936	-0.18%
2021/06/29	10	36.68	8	36.76	36.65	2	10,814	0.02%
2021/06/28	18	36.59	10	36.38	36.95	8	11,120	0.07%
2021/06/25	38	36.07	53	36.59	35.35	-15	11,036	-0.14%
2021/06/24	8	33.90	15	33.83	34.70	-7	10,360	-0.07%
2021/06/23	8	32.58	8	32.30	32.20	0	10,318	0.00%
2021/06/22	8	31.87	0	0.00	31.40	8	11,350	0.07%
2021/06/21	6	32.14	0	0.00	31.90	6	11,698	0.05%
2021/06/18	1	32.85	2	32.88	32.50	-1	11,948	-0.01%
2021/06/17	7	33.71	12	32.97	33.05	-5	12,088	-0.04%
2021/06/16	36	32.31	47	32.63	32.95	-11	12,030	-0.09%
2021/06/15	2	30.60	5	30.23	31.00	-3	11,905	-0.03%
2021/06/11	4	29.55	0	0.00	29.15	4	12,219	0.03%
2021/06/10	2	29.60	5	29.84	29.30	-3	13,563	-0.02%
2021/06/09	9	30.93	3	31.45	29.95	6	14,443	0.04%
2021/06/08	10	30.95	9	30.84	30.50	1	15,627	0.01%
2021/06/07	8	30.04	15	29.90	31.45	-7	16,500	-0.04%
2021/06/04	4	28.65	0	0.00	28.60	4	16,790	0.02%
2021/06/03	3	29.70	0	0.00	29.35	3	16,808	0.02%
2021/06/02	5	29.85	2	30.70	29.70	3	16,821	0.02%
2021/06/01	2	29.80	4	30.08	30.00	-2	16,797	-0.01%
2021/05/31	10	29.59	5	29.00	29.05	5	16,755	0.03%
2021/05/28	0	0.00	6	29.60	29.75	-6	16,762	-0.04%
2021/05/27	6	28.63	15	28.28	28.40	-9	16,806	-0.05%
2021/05/26	20	29.28	7	29.19	28.40	13	16,963	0.08%
2021/05/25	2	28.98	5	28.75	28.50	-3	17,061	-0.02%
2021/05/24	22	27.14	12	28.00	28.55	10	17,164	0.06%
2021/05/21	5	26.63	15	27.05	27.30	-10	17,607	-0.06%
2021/05/20	3	26.60	0	0.00	25.90	3	18,013	0.02%
2021/05/19	0	0.00	2	27.10	27.60	-2	18,108	-0.01%
2021/05/18	8	25.32	8	25.94	26.55	0	18,172	0.00%
2021/05/17	2	24.00	23	24.46	24.40	-21	18,327	-0.11%
2021/05/14	0	0.00	1	27.20	25.55	-1	18,338	-0.01%
2021/05/13	2	26.15	13	25.04	26.05	-11	18,517	-0.06%
2021/05/12	6	25.89	0	0.00	25.85	6	18,543	0.03%
2021/05/11	12	28.93	7	29.75	28.40	5	18,444	0.03%
2021/05/10	7	31.55	3	30.90	30.55	4	18,393	0.02%
2021/05/07	8	31.67	3	31.80	32.40	5	18,340	0.03%
2021/05/06	0	0.00	5	30.94	31.80	-5	18,274	-0.03%
2021/05/05	0	0.00	2	30.90	29.95	-2	18,215	-0.01%
2021/05/04	5	31.02	0	0.00	29.85	5	18,212	0.03%
2021/05/03	6	31.93	0	0.00	31.55	6	18,145	0.03%
2021/04/29	12	34.10	6	33.77	33.70	6	18,101	0.03%
2021/04/28	0	0.00	7	34.58	34.90	-7	18,061	-0.04%
2021/04/27	1	33.00	0	0.00	33.20	1	17,984	0.01%
2021/04/26	2	32.98	4	33.38	33.75	-2	18,016	-0.01%
2021/04/23	6	33.13	6	32.65	32.60	0	18,007	0.00%
2021/04/22	9	32.30	24	32.77	31.40	-15	18,034	-0.08%
2021/04/21	14	33.87	7	33.65	33.75	7	17,875	0.04%
2021/04/20	13	34.43	10	35.02	34.55	3	17,801	0.02%
2021/04/19	40.1	35.85	37	35.84	35.10	3.1	17,680	0.02%
2021/04/16	30	36.31	15	36.18	36.50	15	17,648	0.08%
2021/04/15	34	35.54	41	35.84	35.95	-7	18,360	-0.04%
2021/04/14	44	35.97	35	37.56	35.00	9	18,236	0.05%
2021/04/13	6	37.48	7	37.89	37.55	-1	18,071	-0.01%
2021/04/12	5	37.55	6	37.23	37.85	-1	17,918	-0.01%
2021/04/09	46	35.59	13	35.38	35.55	33	17,788	0.19%
2021/04/08	19	34.33	13	34.58	34.25	6	17,546	0.03%
2021/04/07	23	34.32	21	34.93	34.15	2	17,445	0.01%
2021/04/06	8	33.00	27	33.95	34.00	-19	17,242	-0.11%
2021/04/01	46	32.64	30	32.06	31.85	16	16,969	0.09%
2021/03/31	16	31.60	17	31.26	32.35	-1	16,570	-0.01%
2021/03/30	22	29.69	16	29.59	29.60	6	16,070	0.04%
2021/03/29	33	29.30	17	28.87	28.70	16	15,844	0.10%
2021/03/26	17	28.89	28	28.47	28.50	-11	15,839	-0.07%
2021/03/25	75	28.86	48	29.64	28.70	27	15,675	0.17%
2021/03/24	46	28.19	27	28.17	28.30	19	15,005	0.13%
2021/03/23	11	27.43	14	27.93	27.95	-3	14,736	-0.02%
2021/03/22	20	27.88	12	27.65	27.40	8	14,446	0.06%
2021/03/19	11	27.48	7	27.36	27.45	4	14,303	0.03%
2021/03/18	15	27.73	165	27.65	27.50	-150	14,235	-1.05%	大賣/鉅額交易
2021/03/17	43	27.52	70	27.79	27.05	-27	14,060	-0.19%
2021/03/16	373	27.55	177	27.46	27.55	196	13,801	1.42%	大買/大賣/鉅額交易
2021/03/15	20	26.62	33	27.10	27.70	-13	12,662	-0.10%
2021/03/12	71	24.61	62	24.67	25.20	9	11,851	0.08%
2021/03/11	23	23.08	45	23.38	24.35	-22	10,732	-0.20%
2021/03/10	10	21.93	32	21.73	22.15	-22	9,881	-0.22%
2021/03/09	0	20.15	0	0.00	20.15	0	9,815	0.00%
2021/03/08	0	20.25	3	20.15	20.10	-3	9,993	-0.03%
2021/03/05	2	20.05	10	20.01	20.00	-8	10,311	-0.08%
2021/03/04	1	20.20	0	0.00	20.10	1	10,780	0.01%
2021/03/03	1	20.70	0	0.00	20.70	1	11,550	0.01%
2021/03/02	23	21.12	0	0.00	21.00	23	11,900	0.19%
2021/02/26	35	21.07	8	20.73	21.20	27	11,992	0.23%
2021/02/25	4	20.69	0	0.00	20.60	4	12,073	0.03%
2021/02/24	7	21.57	3	22.40	21.50	4	12,381	0.03%
2021/02/23	24	22.53	15	23.37	22.20	9	12,424	0.07%
2021/02/22	4	21.79	18	21.83	22.40	-14	12,486	-0.11%
2021/02/19	4	20.10	6	20.38	20.40	-2	13,313	-0.02%
2021/02/18	13	19.85	2	20.00	20.00	11	13,953	0.08%
2021/02/17	0	0.00	5	20.20	19.75	-5	14,011	-0.04%
2021/02/05	3	19.32	6	18.93	18.90	-3	13,864	-0.02%
2021/02/04	4	19.20	10	18.89	19.35	-6	13,918	-0.04%
2021/02/03	8	18.43	7	18.67	18.25	1	13,710	0.01%
2021/02/01	3	16.80	3	17.15	17.50	0	13,662	0.00%
2021/01/27	3	17.70	1	17.65	17.75	2	14,091	0.01%
2021/01/26	0	0.00	3	18.30	17.60	-3	14,321	-0.02%
2021/01/25	0	0.00	2	17.95	18.15	-2	14,324	-0.01%
2021/01/22	3	17.40	0	0.00	17.70	3	14,326	0.02%
2021/01/21	4	17.39	3	17.80	17.25	1	14,341	0.01%
2021/01/20	8	17.73	2	18.05	17.20	6	14,370	0.04%
2021/01/19	5	18.46	22	18.34	18.20	-17	14,335	-0.12%
2021/01/18	0	0.00	1	17.65	17.70	-1	14,304	-0.01%
2021/01/15	12	18.57	10	18.25	18.35	2	14,286	0.01%
2021/01/13	2	18.83	0	0.00	18.90	2	14,323	0.01%
2021/01/11	2	19.78	3	19.75	19.95	-1	14,627	-0.01%
2021/01/08	9	20.89	17	21.17	19.75	-8	14,775	-0.05%
2021/01/06	7	19.76	5	20.08	19.45	2	14,759	0.01%
2021/01/05	3	19.85	2	19.83	19.65	1	14,601	0.01%
2021/01/04	10	20.13	15	20.18	20.10	-5	14,571	-0.03%
2020/12/31	3	19.13	1	19.00	19.40	2	14,458	0.01%
2020/12/30	3	19.52	0	0.00	19.25	3	14,625	0.02%
2020/12/29	3	19.45	0	0.00	19.10	3	14,869	0.02%
2020/12/28	2	19.75	12	19.75	19.60	-10	14,801	-0.07%
2020/12/25	5	19.90	2	20.18	19.90	3	14,744	0.02%
2020/12/24	0	0.00	1	19.50	19.40	-1	14,647	-0.01%
2020/12/23	1	19.15	1	19.80	19.15	0	14,612	0.00%
2020/12/22	7	19.86	17	19.71	19.30	-10	14,605	-0.07%
2020/12/21	18	20.11	0.2	20.30	20.00	17.8	14,484	0.12%
2020/12/18	16.2	19.97	6	20.18	20.35	10.2	14,395	0.07%
2020/12/17	6	19.36	4	19.40	19.45	2	14,072	0.01%
2020/12/16	5	18.93	1	18.95	18.90	4	14,550	0.03%
2020/12/15	14	18.93	1	19.00	18.85	13	14,743	0.09%
2020/12/14	1	19.45	10	19.08	19.65	-9	14,729	-0.06%
2020/12/11	7	18.21	3	18.55	18.30	4	14,747	0.03%
2020/12/10	6	18.05	3	18.70	18.70	3	14,779	0.02%
2020/12/09	1	19.10	0	0.00	19.20	1	14,863	0.01%
2020/12/07	0	0.00	11	19.39	19.55	-11	14,558	-0.08%
2020/12/04	1	20.85	1	20.55	19.90	0	14,340	0.00%
2020/12/03	1	21.00	1	21.45	20.75	0	14,097	0.00%
2020/12/02	2	19.73	32	20.07	20.10	-30	13,914	-0.22%
2020/12/01	4	20.13	6	19.80	20.00	-2	13,852	-0.01%
2020/11/30	7	19.72	10	19.80	19.75	-3	13,518	-0.02%
2020/11/27	49	18.85	5	18.85	18.90	44	13,076	0.34%
2020/11/26	5	17.96	5	18.47	18.55	0	12,389	0.00%
2020/11/25	2	17.60	0	0.00	16.90	2	12,112	0.02%
2020/11/24	0	0.00	8	16.95	17.00	-8	11,888	-0.07%
2020/11/23	13	17.38	0.1	17.20	17.25	12.9	11,640	0.11%
2020/11/19	0	0.00	10	16.85	16.75	-10	10,942	-0.09%
2020/11/18	13	16.00	14	16.63	16.70	-1	10,397	-0.01%
2020/11/17	0	0.00	3	15.60	15.65	-3	9,132	-0.03%
2020/11/16	7	14.04	15	14.22	14.30	-8	8,379	-0.10%
2020/11/12	3	13.67	0	0.00	13.55	3	8,185	0.04%
2020/11/09	2	13.35	0	0.00	13.25	2	7,930	0.03%
2020/11/06	5	13.53	0	0.00	13.15	5	7,886	0.06%
2020/11/04	10	14.10	10	13.90	14.20	0	7,633	0.00%
2020/11/03	3	13.70	4	13.90	13.75	-1	7,450	-0.01%
2020/10/29	0	0.00	2	13.00	13.35	-2	7,138	-0.03%
2020/10/28	2	13.80	0	0.00	13.50	2	7,084	0.03%
2020/10/22	2	13.55	0	0.00	13.60	2	6,840	0.03%
2020/10/21	0	0.00	1	13.75	13.85	-1	6,769	-0.01%
2020/10/20	4	14.21	0	0.00	13.70	4	6,592	0.06%
2020/10/19	1	13.45	0	0.00	13.30	1	6,156	0.02%
2020/10/16	10	13.62	2	13.35	13.25	8	6,093	0.13%
2020/10/15	6	13.41	11	13.69	14.05	-5	5,942	-0.08%
2020/10/14	3	12.78	10	12.86	12.85	-7	5,396	-0.13%
2020/10/12	0	0.00	15	12.10	11.95	-15	4,926	-0.30%
2020/10/08	15	12.30	0	0.00	12.40	15	4,891	0.31%
2020/10/06	6	12.29	0	0.00	12.50	6	4,555	0.13%
2020/10/05	0	0.00	2	11.38	11.40	-2	4,285	-0.05%
2020/09/28	0	0.00	5	10.95	11.25	-5	4,388	-0.11%
2020/09/25	1	11.45	1	11.25	10.85	0	4,367	0.00%
2020/09/24	1	11.45	0	0.00	11.30	1	4,288	0.02%
2020/09/22	1	12.00	2	11.63	11.75	-1	4,121	-0.02%
2020/09/21	15	13.03	9.1	12.95	12.15	5.9	3,978	0.15%
2020/09/18	5	12.73	3	12.20	12.90	2	3,344	0.06%
2020/09/17	3	11.63	0	0.00	11.75	3	3,054	0.10%
2020/09/16	0	0.00	1	11.95	11.95	-1	2,916	-0.03%
2020/09/10	1	11.70	26	11.86	11.60	-25	2,285	-1.09%
2020/09/08	1	11.55	0	0.00	11.70	1	2,188	0.05%
2020/09/07	21	12.24	0	0.00	12.05	21	2,093	1.00%
2020/09/03	0	0.00	2	10.35	10.35	-2	1,659	-0.12%
2020/09/02	5	10.40	0	0.00	10.35	5	1,625	0.31%
2020/09/01	2	10.05	0	0.00	10.50	2	1,566	0.13%
2020/07/17	0	0.00	9	8.98	8.88	-9	808	-1.11%
2020/07/10	7	8.96	0	0.00	8.98	7	667	1.05%
2020/07/09	2	9.11	0	0.00	9.22	2	634	0.32%
2020/06/30	0	0.00	3	7.30	7.29	-3	454	-0.66%
2020/05/25	0	0.00	2	7.18	7.25	-2	509	-0.39%
2020/02/19	0	0.00	3	8.12	8.12	-3	790	-0.38%
2019/12/27	0	0.00	1	9.29	9.29	-1	699	-0.14%
2019/12/25	0	0.00	18	9.31	9.27	-18	575	-3.13%
2019/12/24	3	8.75	0	0.00	9.22	3	513	0.58%
2019/12/17	0	0.00	5	8.44	8.44	-5	356	-1.40%
2019/12/16	0	0.00	10	8.36	8.41	-10	350	-2.86%
2019/10/16	0	0.00	1.3	8.29	8.25	-1.3	317	-0.39%
2019/09/20	0	0.00	5	8.31	8.43	-5	304	-1.64%
2019/09/03	2	8.35	0	0.00	8.28	2	275	0.73%
2019/08/26	2	8.24	0	0.00	8.35	2	248	0.81%
2019/08/20	1	8.25	0	0.00	8.25	1	237	0.42%
2019/07/24	0	0.00	1	8.52	8.47	-1	246	-0.41%
2019/07/23	0	0.00	1.2	8.50	8.48	-1.2	247	-0.48%
2019/07/17	9	8.25	0	0.00	8.24	9	207	4.34%
2019/05/06	5	8.95	0	0.00	8.95	5	527	0.95%
2019/04/17	0	0.00	5	9.41	9.43	-5	509	-0.98%
2019/01/22	0	0.00	8	9.14	9.11	-8	728	-1.10%
2019/01/09	0	0.00	2	9.20	9.19	-2	752	-0.27%
2018/12/26	5	9.24	0	0.00	9.27	5	802	0.62%
2018/12/24	5	9.12	0	0.00	9.12	5	819	0.61%
2018/12/18	0	0.00	10	9.50	9.37	-10	829	-1.21%
2018/12/14	0	0.00	10	9.65	9.62	-10	841	-1.19%
2018/12/04	2	10.50	8	10.45	10.55	-6	874	-0.69%
2018/12/03	8	10.43	0	0.00	10.50	8	811	0.99%
2018/11/29	0	0.00	4	9.46	9.45	-4	644	-0.62%
2018/11/22	0	0.00	1	9.02	9.01	-1	836	-0.12%
2018/11/02	5	9.39	8	9.14	9.14	-3	1,111	-0.27%
2018/11/01	1	9.15	0	0.00	9.12	1	1,100	0.09%
2018/10/31	0	0.00	6	8.32	8.40	-6	1,115	-0.54%
2018/10/30	6	8.18	0	0.00	8.22	6	1,119	0.54%
2018/10/25	0	0.00	4	8.28	8.28	-4	1,175	-0.34%
2018/10/16	8	9.10	0	0.00	9.10	8	1,564	0.51%
2018/10/09	6	9.82	0	0.00	9.75	6	1,722	0.35%
2018/10/08	5	10.05	0	0.00	10.05	5	1,772	0.28%
2018/10/05	3	10.42	0	0.00	10.05	3	1,956	0.15%
2018/09/28	0	0.00	5	10.75	10.70	-5	2,613	-0.19%
2018/09/27	5	10.85	5	10.70	10.70	0	2,870	0.00%
2018/09/26	12	10.97	9	10.91	10.85	3	3,595	0.08%
2018/09/25	2	10.90	0	0.00	10.85	2	4,460	0.04%
2018/09/21	5	10.85	0	0.00	10.80	5	4,564	0.11%
2018/09/20	1	10.95	0	0.00	10.80	1	4,785	0.02%
2018/09/14	5	11.15	8	11.15	11.15	-3	6,627	-0.05%
2018/09/12	1	10.75	0	0.00	10.65	1	6,828	0.01%
2018/09/11	2	10.70	2	10.90	10.90	0	6,867	0.00%
2018/09/10	5	10.80	0	0.00	10.75	5	6,955	0.07%
2018/09/07	10	11.50	0	0.00	11.25	10	6,958	0.14%
2018/09/03	0	0.00	10	12.28	12.15	-10	7,120	-0.14%
2018/08/31	0	0.00	10	12.35	12.50	-10	7,154	-0.14%
2018/08/29	2	12.55	71	12.70	12.50	-69	7,424	-0.93%
2018/08/28	0	0.00	20	11.80	12.00	-20	7,414	-0.27%
2018/08/27	10	11.70	2	11.80	11.80	8	7,521	0.11%
2018/08/23	10	11.55	0	0.00	11.35	10	8,073	0.12%
2018/08/20	0	0.00	1	11.55	11.50	-1	8,245	-0.01%
2018/08/17	0	0.00	6	11.50	11.45	-6	8,241	-0.07%
2018/08/16	1	11.40	0	0.00	11.65	1	8,261	0.01%
2018/08/15	11	11.25	0	0.00	11.25	11	8,223	0.13%
2018/08/14	10	11.22	1	11.40	11.40	9	8,214	0.11%
2018/08/09	1	12.15	0	0.00	12.05	1	8,126	0.01%
2018/08/07	20	12.20	20	12.23	12.20	0	8,106	0.00%
2018/08/02	3	12.70	10	12.90	12.45	-7	8,037	-0.09%
2018/08/01	13	12.86	10	12.75	12.70	3	8,006	0.04%
2018/07/30	6	13.03	6	12.95	12.65	0	7,986	0.00%
2018/07/27	15	13.07	9	13.11	13.20	6	7,931	0.08%
2018/07/26	5	12.85	0	0.00	12.85	5	7,796	0.06%
2018/07/25	1	13.00	0	0.00	12.90	1	7,778	0.01%
2018/07/24	0	0.00	4	13.23	13.30	-4	7,702	-0.05%
2018/07/20	10	12.50	0	0.00	12.50	10	7,605	0.13%
2018/07/19	6	12.80	8	12.96	12.80	-2	7,569	-0.03%
2018/07/18	7	13.04	5	13.45	12.85	2	7,534	0.03%
2018/07/17	12	13.98	16	13.73	13.45	-4	7,463	-0.05%
2018/07/16	9	14.33	0	0.00	14.00	9	7,397	0.12%
2018/07/13	0	0.00	5	14.65	14.55	-5	7,341	-0.07%
2018/07/10	6	13.98	0	0.00	14.00	6	6,986	0.09%
2018/07/09	21	14.85	21	15.00	14.35	0	6,920	0.00%
2018/07/06	56	13.72	59	14.18	14.50	-3	6,700	-0.04%
2018/07/05	11	15.50	87	15.39	14.25	-76	6,448	-1.18%
2018/07/04	27	15.62	25	15.60	15.80	2	6,188	0.03%
2018/07/03	113	14.84	39	15.23	15.60	74	5,462	1.35%	大買/
2018/07/02	3	13.75	16	13.86	14.20	-13	4,598	-0.28%
2018/06/29	5	13.85	5	13.85	13.85	0	4,495	0.00%
2018/06/28	48	15.03	47	15.08	14.10	1	4,267	0.02%
2018/06/27	14	14.73	23	14.77	14.90	-9	3,766	-0.24%
2018/06/26	33	13.11	8	13.56	14.70	25	3,250	0.77%
2018/06/25	5	12.83	11	12.85	13.50	-6	2,728	-0.22%
2018/06/22	26	12.89	26	12.70	12.30	0	2,403	0.00%
2018/06/21	1	12.20	0	0.00	12.20	1	2,202	0.05%
2018/06/20	3	11.95	10	12.00	11.95	-7	2,185	-0.32%
2018/06/19	5	12.15	0	0.00	12.15	5	2,146	0.23%
2018/06/14	6	12.10	3	12.60	12.00	3	2,037	0.15%
2018/06/12	5	12.05	0	0.00	12.05	5	1,956	0.26%
2018/06/11	5	12.28	0	0.00	12.40	5	1,928	0.26%
2018/06/08	6	12.33	0	0.00	12.30	6	1,870	0.32%
2018/06/07	3	12.75	0	0.00	12.75	3	1,821	0.16%
2018/06/06	0	0.00	3	13.30	13.30	-3	1,737	-0.17%
2018/06/05	0	0.00	1	12.65	12.70	-1	1,502	-0.07%
2018/06/04	5	12.80	0	0.00	12.80	5	1,380	0.36%
2018/06/01	13	13.40	5	13.35	13.40	8	1,285	0.62%
2018/05/31	16	11.75	7	11.79	12.55	9	949	0.95%
2018/05/30	0	0.00	15	11.45	11.45	-15	692	-2.17%
2018/05/29	5	10.30	5	10.35	10.45	0	509	0.00%
2018/05/28	5	10.25	5	10.25	10.25	0	501	0.00%
2018/05/17	0	0.00	10	9.90	9.85	-10	483	-2.07%
2018/05/16	10	10.00	15	9.88	9.86	-5	485	-1.03%
2018/04/26	5	9.19	0	0.00	9.11	5	833	0.60%
2018/04/20	2	9.65	0	0.00	9.62	2	894	0.22%
2018/04/10	5	10.10	0	0.00	10.05	5	1,186	0.42%
2018/04/09	5	10.10	0	0.00	10.10	5	1,230	0.41%
2018/03/20	0	0.00	8	10.70	10.70	-8	1,345	-0.59%
2018/03/19	0	0.00	6	10.85	10.80	-6	1,347	-0.45%
2018/03/16	14	10.88	0	0.00	10.85	14	1,348	1.04%
2018/03/12	0	0.00	2	10.80	10.80	-2	1,353	-0.15%
2018/03/07	6	10.95	5	10.80	10.80	1	1,515	0.07%
2018/03/01	0	0.00	5	10.85	10.95	-5	1,746	-0.29%
2018/02/27	0	0.00	5	10.75	10.75	-5	1,754	-0.28%
2018/02/22	0	0.00	5	10.55	10.60	-5	1,806	-0.28%
2018/02/08	10	10.40	5	10.45	10.45	5	1,885	0.27%
2018/02/06	5	10.25	10	10.85	10.20	-5	1,895	-0.26%
2018/02/05	1	11.10	0	0.00	11.15	1	1,891	0.05%
2018/01/31	5	11.40	5	11.40	11.35	0	1,962	0.00%
2018/01/30	5	11.70	0	0.00	11.55	5	2,037	0.25%
2018/01/22	0	0.00	3	12.05	12.00	-3	1,925	-0.16%
2018/01/17	0	0.00	5	11.70	11.60	-5	1,911	-0.26%
2018/01/16	0	0.00	30	11.75	11.70	-30	1,943	-1.54%
2018/01/05	3	12.35	16	12.11	11.65	-13	1,945	-0.67%
2018/01/04	5	11.30	8	11.36	11.35	-3	1,839	-0.16%
2018/01/03	5	11.20	5	11.25	11.40	0	1,821	0.00%
2018/01/02	0	0.00	5	10.90	10.85	-5	1,786	-0.28%