一詮 (2486)-玉山-嘉義券商分點個股進出

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
72.6
漲跌
▲0.3
漲幅
+0.41%
成交量
57,172張
產業
上市光電類股
463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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	51	73.66	51.2	74.49	72.60	-0.2	27,486	0.00%
2024/04/25	45	70.89	38.1	70.04	72.30	6.9	26,960	0.03%
2024/04/24	82	69.23	101.2	69.58	69.40	-19.1	27,043	-0.07%	大賣/
2024/04/23	2	66.30	3	66.93	66.00	-1	27,604	0.00%
2024/04/22	5.1	67.33	0.3	66.71	65.10	4.8	28,620	0.02%
2024/04/19	21	68.10	11	67.02	67.80	10	29,419	0.03%
2024/04/18	47	69.69	50	71.00	69.40	-3	30,545	-0.01%
2024/04/17	20	70.44	28	71.05	70.10	-8	30,763	-0.03%
2024/04/16	72	69.20	20.2	69.66	69.90	51.8	30,502	0.17%
2024/04/15	24	72.38	26	72.45	71.80	-2	30,271	-0.01%
2024/04/12	28	72.78	40.1	73.29	73.60	-12.1	30,325	-0.04%
2024/04/11	72.2	71.40	131	70.95	71.40	-58.8	30,219	-0.19%	大賣/
2024/04/10	76.2	71.99	69.2	71.39	70.60	7	30,546	0.02%
2024/04/09	87.3	74.94	96.1	74.86	74.00	-8.8	30,654	-0.03%
2024/04/08	78	71.19	68.4	70.57	75.00	9.6	30,807	0.03%
2024/04/03	249	73.98	146	74.18	70.90	103	30,316	0.34%	大買/大賣/鉅額交易
2024/04/02	43	70.06	90.1	71.29	72.60	-47.1	28,227	-0.17%
2024/04/01	16	64.85	111	65.48	66.00	-95	27,024	-0.35%	大賣/
2024/03/29	22	59.78	29.3	60.56	60.00	-7.3	26,376	-0.03%
2024/03/28	7	59.07	9	59.47	58.60	-2	26,121	-0.01%
2024/03/27	29.2	59.76	15	60.53	59.00	14.2	25,960	0.05%
2024/03/26	79.3	62.60	17.1	60.97	60.10	62.2	25,720	0.24%
2024/03/25	21.2	63.29	29.3	63.63	64.20	-8.1	25,064	-0.03%
2024/03/22	34	60.39	32	59.64	59.30	2	24,351	0.01%
2024/03/21	36.1	57.78	59.1	58.19	59.40	-23	23,600	-0.10%
2024/03/20	33	54.28	48	54.45	55.60	-15	22,593	-0.07%
2024/03/19	91	55.90	96	55.18	54.70	-5	22,288	-0.02%
2024/03/18	124.2	56.76	108.4	56.05	54.50	15.8	21,639	0.07%	大買/大賣/
2024/03/15	59	54.45	61	55.19	54.40	-2	20,156	-0.01%
2024/03/14	189	54.71	184	53.95	54.80	5	19,623	0.03%	大買/大賣/
2024/03/13	56	53.60	94	53.96	53.90	-38	19,181	-0.20%
2024/03/12	18	53.40	29	53.62	53.30	-11	18,669	-0.06%
2024/03/11	3	51.67	3	51.57	51.40	0	18,225	0.00%
2024/03/08	24	50.18	31	49.71	49.50	-7	18,052	-0.04%
2024/03/07	172.5	52.30	135	51.81	50.10	37.5	17,829	0.21%	大買/大賣/
2024/03/06	18	53.58	116	52.17	54.10	-98	17,048	-0.57%	大賣/
2024/03/05	47	49.59	40	49.70	49.70	7	16,280	0.04%
2024/03/04	21	50.96	16	51.15	50.90	5	16,170	0.03%
2024/03/01	15	50.59	31	51.15	51.10	-16	16,019	-0.10%
2024/02/29	2	48.93	1	49.30	49.30	1	15,756	0.01%
2024/02/27	21	49.53	16	49.17	48.85	5	15,780	0.03%
2024/02/26	35	49.62	80	50.08	50.50	-45	15,679	-0.29%
2024/02/23	37	49.05	39.2	48.74	48.30	-2.2	15,553	-0.01%
2024/02/22	50	49.84	23	49.62	49.70	27	15,487	0.17%
2024/02/21	26	49.96	17.6	50.47	50.30	8.4	15,443	0.05%
2024/02/20	89.4	50.81	16	51.05	49.70	73.4	15,406	0.48%
2024/02/19	25.1	50.59	69	50.63	50.50	-43.9	15,409	-0.28%
2024/02/16	50	51.27	36	51.62	51.20	14	15,423	0.09%
2024/02/15	45	49.31	6	49.22	49.95	39	15,119	0.26%
2024/02/05	34	48.11	72	48.42	48.75	-38	15,124	-0.25%
2024/02/02	66.9	48.75	10	49.05	48.35	56.9	15,193	0.37%
2024/02/01	14	50.41	18	50.46	49.30	-4	15,288	-0.03%
2024/01/31	4	49.00	17	49.49	49.70	-13	15,344	-0.08%
2024/01/30	23.3	49.62	22	49.60	49.25	1.3	15,430	0.01%
2024/01/29	40	48.19	27	48.55	49.00	13	15,637	0.08%
2024/01/26	59	48.78	34	48.91	48.25	25	15,818	0.16%
2024/01/25	20	49.67	69	49.36	49.00	-49	15,719	-0.31%
2024/01/24	40.6	50.48	15	50.58	50.20	25.6	15,604	0.16%
2024/01/23	50	49.74	30	49.58	49.00	20	15,405	0.13%
2024/01/22	34	49.98	9	49.82	49.90	25	15,225	0.16%
2024/01/19	88	50.61	53	50.42	49.90	35	15,122	0.23%
2024/01/18	15	51.33	9	51.49	51.60	6	14,838	0.04%
2024/01/17	58	51.51	74	51.43	51.00	-16	14,582	-0.11%
2024/01/16	92.2	51.78	19	52.90	50.40	73.2	13,819	0.53%
2024/01/15	39	54.69	52.2	55.17	55.90	-13.2	12,722	-0.10%
2024/01/12	130	51.35	213.4	51.79	50.90	-83.4	11,799	-0.71%	大買/大賣/
2024/01/11	2.6	48.19	23	48.93	49.55	-20.4	10,519	-0.19%
2024/01/10	0	45.15	33	45.10	45.05	-33	10,269	-0.32%
2024/01/09	35.1	45.54	2	45.85	45.10	33.1	10,376	0.32%
2024/01/08	22.1	47.00	11	47.14	46.00	11.1	10,483	0.11%
2024/01/05	42.7	48.01	6	48.13	47.30	36.7	10,358	0.35%
2024/01/04	40	50.07	8	49.93	49.35	32	10,540	0.30%
2024/01/03	15.5	50.97	57	50.97	52.00	-41.5	10,140	-0.41%
2024/01/02	35.1	49.30	72.4	49.68	51.00	-37.4	10,103	-0.37%
2023/12/29	13.1	45.50	121	46.18	46.80	-107.9	9,701	-1.11%	大賣/鉅額交易
2023/12/28	0	0.00	4	44.00	44.00	-4	9,285	-0.04%
2023/12/27	14	43.71	0	0.00	43.60	14	9,444	0.15%
2023/12/25	2	43.93	4	44.10	44.00	-2	9,732	-0.02%
2023/12/22	10	43.77	13	43.92	43.80	-3	9,759	-0.03%
2023/12/21	2	43.22	5	43.91	44.05	-3	9,887	-0.03%
2023/12/20	2	42.80	3	42.85	42.80	-1	9,886	-0.01%
2023/12/19	39	41.92	36	42.21	42.25	3	9,970	0.03%
2023/12/18	38	42.98	6	43.10	42.85	32	10,013	0.32%
2023/12/15	11	44.17	0	0.00	43.65	11	10,135	0.11%
2023/12/14	10	45.23	8	45.46	44.30	2	10,274	0.02%
2023/12/13	27	43.18	10.2	43.18	43.90	16.8	10,386	0.16%
2023/12/12	6	44.48	1	44.20	44.25	5	11,391	0.04%
2023/12/11	5	45.00	0	0.00	45.00	5	12,822	0.04%
2023/12/08	3	45.80	5	45.95	45.70	-2	13,016	-0.02%
2023/12/07	0	46.00	6	45.73	45.30	-6	13,000	-0.05%
2023/12/05	2	44.80	5	44.85	44.90	-3	13,523	-0.02%
2023/12/04	7	45.49	1	46.60	45.30	6	14,128	0.04%
2023/12/01	3	45.58	2	45.70	45.75	1	14,170	0.01%
2023/11/30	21	46.13	2	46.60	46.30	19	14,405	0.13%
2023/11/29	2	46.45	13	46.21	46.15	-11	14,412	-0.08%
2023/11/28	1	45.90	0	0.00	45.75	1	14,428	0.01%
2023/11/27	5	45.91	25	45.97	45.75	-20	14,494	-0.14%
2023/11/24	1	46.20	6	46.65	45.95	-5	14,466	-0.03%
2023/11/22	19	45.36	4	45.49	45.50	15	14,543	0.10%
2023/11/21	15	46.40	3.2	46.17	45.90	11.8	14,673	0.08%
2023/11/20	4	46.51	6	46.69	46.25	-2	14,830	-0.01%
2023/11/17	3	46.12	2	46.13	46.30	1	15,162	0.01%
2023/11/16	27	45.62	39	46.28	46.30	-12	15,143	-0.08%
2023/11/15	19	47.02	14	46.55	46.05	5	15,082	0.03%
2023/11/14	5.2	46.46	5	46.59	46.45	0.2	14,998	0.00%
2023/11/13	28	46.12	14	45.71	45.75	14	14,990	0.09%
2023/11/10	27	46.62	7	46.51	46.50	20	14,982	0.13%
2023/11/09	43	48.12	12	47.41	47.30	31	14,896	0.21%
2023/11/08	22	48.50	34	48.93	49.05	-12	14,720	-0.08%
2023/11/07	64.2	47.00	25	47.09	46.80	39.2	14,390	0.27%
2023/11/06	35	49.96	10	48.81	48.35	25	14,241	0.18%
2023/11/03	18	49.77	34	49.79	49.55	-16	13,912	-0.12%
2023/11/02	4	48.60	24.3	48.75	49.05	-20.3	13,683	-0.15%
2023/11/01	9	47.19	7	47.18	47.10	2	13,598	0.01%
2023/10/31	39	48.74	42	47.28	46.35	-3	13,518	-0.02%
2023/10/30	5	47.87	18	48.19	48.35	-13	13,438	-0.10%
2023/10/27	49	47.17	20	46.57	46.25	29	13,382	0.22%
2023/10/26	23	48.81	16	48.21	48.00	7	13,420	0.05%
2023/10/25	6	48.36	30	49.25	49.40	-24	13,325	-0.18%
2023/10/24	23	47.11	5	47.28	47.60	18	13,130	0.14%
2023/10/23	0	46.50	11	46.77	46.45	-11	13,146	-0.08%
2023/10/20	11	45.22	8	45.04	45.00	3	13,135	0.02%
2023/10/19	32	46.83	11	47.02	46.15	21	13,074	0.16%
2023/10/18	36	48.97	196	48.23	47.45	-160	13,062	-1.23%	大賣/鉅額交易
2023/10/17	12	51.30	21	51.43	50.60	-9	12,875	-0.07%
2023/10/16	42	50.93	34	50.94	50.90	8	12,756	0.06%
2023/10/13	85	51.57	9	51.54	51.40	76	12,606	0.60%
2023/10/12	129.1	51.72	21	52.19	52.50	108.1	12,552	0.86%	大買/鉅額交易
2023/10/11	10	50.68	10	50.85	50.50	0	12,174	0.00%
2023/10/06	24	51.30	28	51.48	50.50	-4	12,164	-0.03%
2023/10/05	26.2	51.43	52.1	52.06	51.40	-25.9	12,084	-0.21%
2023/10/04	15	48.56	12	48.84	49.40	3	11,750	0.03%
2023/10/03	0	0.00	4	48.94	48.40	-4	11,819	-0.03%
2023/10/02	4	47.09	4	47.35	48.35	0	11,726	0.00%
2023/09/28	2	46.53	1	46.65	46.15	1	11,593	0.01%
2023/09/27	3	45.53	2	45.93	46.00	1	11,725	0.01%
2023/09/26	1	47.05	1	46.15	45.70	0	11,947	0.00%
2023/09/25	0	0.00	4	45.63	45.45	-4	11,981	-0.03%
2023/09/22	9	44.66	3	44.60	44.80	6	11,945	0.05%
2023/09/21	1.1	44.12	12	44.60	44.15	-11	11,863	-0.09%
2023/09/20	15	45.95	13	45.88	45.50	2	11,793	0.02%
2023/09/19	10	47.64	11	46.77	47.10	-1	11,697	-0.01%
2023/09/18	13	47.94	11	47.90	48.15	2	11,557	0.02%
2023/09/15	50.1	50.22	14	51.62	47.90	36	11,441	0.31%
2023/09/14	46	50.79	46.5	51.51	53.20	-0.5	10,444	0.00%
2023/09/13	2	48.30	9	48.27	48.45	-7	9,008	-0.08%
2023/09/12	6	44.25	5	44.15	44.05	1	8,883	0.01%
2023/09/11	16	45.14	35	45.57	44.35	-19	8,963	-0.21%
2023/09/08	94	49.18	105	47.31	47.00	-11	8,913	-0.12%	大賣/
2023/09/07	28	48.22	19	48.76	48.85	9	8,574	0.10%
2023/09/06	0	0.00	12	46.20	46.05	-12	8,133	-0.15%
2023/09/05	31	44.73	6	45.23	46.10	25	8,182	0.31%
2023/09/04	0	0.00	1	42.65	42.65	-1	8,070	-0.01%
2023/09/01	6	41.33	0	0.00	41.25	6	8,319	0.07%
2023/08/31	5	41.48	18	41.44	41.30	-13	8,506	-0.15%
2023/08/30	0	0.00	3	42.05	41.95	-3	8,949	-0.03%
2023/08/29	39	42.87	38	42.46	42.50	1	9,090	0.01%
2023/08/28	16	44.02	8	44.10	43.15	8	9,282	0.09%
2023/08/25	37	45.72	58	45.44	44.20	-21	9,257	-0.23%
2023/08/24	6	48.74	14	48.60	48.75	-8	9,098	-0.09%
2023/08/23	36	49.05	16	48.83	48.40	20	8,930	0.22%
2023/08/22	12	45.89	1	46.20	46.60	11	8,575	0.13%
2023/08/21	5	47.11	40	46.84	46.65	-35	8,570	-0.41%
2023/08/18	1	47.70	26	48.16	47.25	-25	8,572	-0.29%
2023/08/17	5	46.43	4	47.38	47.95	1	8,534	0.01%
2023/08/16	28	46.84	4	46.90	46.80	24	8,496	0.28%
2023/08/15	1	46.40	3	46.47	46.45	-2	8,369	-0.02%
2023/08/14	8	44.43	3	44.93	45.00	5	8,299	0.06%
2023/08/11	0	0.00	1	45.60	44.35	-1	8,253	-0.01%
2023/08/10	10	43.72	10	43.45	43.25	0	8,202	0.00%
2023/08/08	2	44.83	1	44.55	44.80	1	8,170	0.01%
2023/08/07	1	45.80	10	46.25	45.90	-9	8,135	-0.11%
2023/08/04	1	43.65	1	43.55	43.60	0	8,085	0.00%
2023/08/02	0	0.00	21	43.94	43.30	-21	8,081	-0.26%
2023/08/01	5	45.00	10	45.19	45.05	-5	8,016	-0.06%
2023/07/31	26	47.52	2	47.03	46.30	24	7,996	0.30%
2023/07/28	0	0.00	14	44.86	44.90	-14	7,866	-0.18%
2023/07/27	0	0.00	5	44.78	44.55	-5	7,851	-0.06%
2023/07/26	3	44.72	7	44.99	44.35	-4	7,847	-0.05%
2023/07/25	8	45.43	2	45.95	45.00	6	7,784	0.08%
2023/07/21	2	48.37	2	45.80	48.40	0	7,749	0.00%
2023/07/19	1	46.65	0	0.00	46.75	1	7,650	0.01%
2023/07/18	2	46.73	250	47.03	46.75	-248	7,647	-3.24%	大賣/鉅額交易
2023/07/17	18	48.80	6	49.67	48.00	12	7,571	0.16%
2023/07/14	10	49.51	2	49.23	48.95	8	7,477	0.11%
2023/07/13	8	50.19	6	50.42	49.55	2	7,511	0.03%
2023/07/12	45	50.75	52	50.29	50.60	-7	7,493	-0.09%
2023/07/11	37	49.91	82	49.94	49.95	-45	6,926	-0.65%
2023/07/10	36	47.54	31	48.10	46.80	5	6,432	0.08%
2023/07/07	8	45.61	6	45.79	45.70	2	6,192	0.03%
2023/07/06	5	46.59	21	46.20	46.40	-16	6,143	-0.26%
2023/07/05	20	46.09	41	46.02	45.25	-21	6,025	-0.35%
2023/07/04	41	46.07	3	45.20	45.00	38	5,901	0.64%
2023/07/03	3	44.98	24	45.65	48.00	-21	5,685	-0.37%
2023/06/30	4	43.60	13	42.86	43.85	-9	5,504	-0.16%
2023/06/29	3	43.20	0	0.00	43.25	3	5,494	0.05%
2023/06/28	0	0.00	1	43.50	42.85	-1	5,512	-0.02%
2023/06/27	1	43.50	2.1	43.96	43.00	-1.1	5,512	-0.02%
2023/06/26	5	43.93	3	44.60	44.20	2	5,536	0.04%
2023/06/21	12	44.94	1	45.50	44.60	11	5,589	0.20%
2023/06/20	1	44.70	2	45.18	44.80	-1	5,565	-0.02%
2023/06/19	3	45.23	5	45.29	45.30	-2	5,572	-0.04%
2023/06/16	3	45.05	6	43.90	44.65	-3	5,603	-0.05%
2023/06/15	6	44.72	5	44.58	44.75	1	5,546	0.02%
2023/06/14	1	44.15	1	43.75	43.70	0	5,482	0.00%
2023/06/13	2	43.05	1	43.35	43.50	1	5,506	0.02%
2023/06/12	12	44.10	5	43.92	43.05	7	5,642	0.12%
2023/06/09	4.1	43.54	5	42.55	43.50	-0.9	5,563	-0.02%
2023/06/08	3	42.57	6.1	42.32	42.05	-3.1	5,471	-0.06%
2023/06/07	1	40.80	11	41.93	42.15	-10	5,451	-0.18%
2023/06/06	2	40.33	17.1	39.70	40.45	-15.1	5,737	-0.26%
2023/06/05	5	39.28	22	39.84	39.55	-17	5,784	-0.29%
2023/06/02	8	35.14	3	37.00	37.00	5	5,625	0.09%
2023/06/01	6.1	33.05	8	33.09	33.65	-1.9	5,633	-0.03%
2023/05/31	1	30.35	0.6	30.90	30.60	0.4	5,317	0.01%
2023/05/30	1	30.00	0	0.00	30.00	1	5,256	0.02%
2023/05/29	1	30.25	0	0.00	30.15	1	5,232	0.02%
2023/05/26	5	29.80	1	29.40	29.75	4	5,183	0.08%
2023/05/24	2	29.55	10	29.85	29.60	-8	5,145	-0.16%
2023/05/23	16	29.30	7	29.46	29.40	9	5,125	0.18%
2023/05/22	5	28.75	0	0.00	29.00	5	5,138	0.10%
2023/05/19	4	28.09	3	28.10	28.00	1	5,124	0.02%
2023/05/18	0	0.00	5	28.10	28.25	-5	5,147	-0.10%
2023/05/17	5	27.90	3	28.05	28.05	2	5,266	0.04%
2023/05/16	0	0.00	0.1	28.00	27.65	-0.1	5,386	0.00%
2023/05/15	8	27.58	0	0.00	27.45	8	5,381	0.15%
2023/05/12	0	0.00	1	27.80	27.80	-1	5,398	-0.02%
2023/05/11	12	27.72	12	27.34	27.30	0	5,401	0.00%
2023/05/10	1	27.45	1	27.80	28.05	0	5,400	0.00%
2023/05/09	1	27.50	1	27.80	27.45	0	5,397	0.00%
2023/05/08	0	0.00	4	27.95	27.80	-4	5,413	-0.07%
2023/05/05	5	28.37	5	28.00	27.95	0	5,428	0.00%
2023/05/04	5	28.90	3	28.55	28.30	2	5,442	0.04%
2023/05/03	3	29.03	1	28.95	28.80	2	5,462	0.04%
2023/05/02	5	29.40	3	29.63	29.70	2	5,472	0.04%
2023/04/28	2	29.50	1	29.75	29.45	1	5,453	0.02%
2023/04/27	4	28.18	3	29.30	29.10	1	5,410	0.02%
2023/04/26	5	28.20	3	28.10	28.05	2	5,355	0.04%
2023/04/25	0	0.00	2	29.10	28.35	-2	5,324	-0.04%
2023/04/21	0	0.00	4	28.95	28.65	-4	5,301	-0.08%
2023/04/20	1.1	29.11	12	29.35	28.90	-11	5,268	-0.21%
2023/04/19	1	29.55	5	29.78	29.95	-4	5,285	-0.08%
2023/04/18	28	31.03	14	30.59	30.45	14	5,220	0.27%
2023/04/17	6.1	29.97	9	29.93	31.25	-3	5,069	-0.06%
2023/04/14	46	29.13	46	29.02	29.15	0	4,862	0.00%
2023/04/13	7	28.50	5	28.40	28.10	2	4,808	0.04%
2023/04/12	2	29.30	0	0.00	29.35	2	4,745	0.04%
2023/04/11	0	0.00	2	29.10	29.10	-2	4,695	-0.04%
2023/04/10	1	28.45	1	28.45	28.50	0	4,675	0.00%
2023/04/07	5	28.80	3	28.93	28.60	2	4,686	0.04%
2023/04/06	1	27.99	0	0.00	29.05	1	4,650	0.02%
2023/03/31	3	28.27	0	0.00	28.35	3	4,604	0.07%
2023/03/30	0	0.00	2	28.30	28.30	-2	4,605	-0.04%
2023/03/29	0	0.00	3	28.48	27.80	-3	4,613	-0.07%
2023/03/28	6	27.68	0	0.00	27.65	6	4,640	0.13%
2023/03/27	10	28.99	9	28.26	27.70	1	4,648	0.02%
2023/03/24	12	29.13	8	29.47	28.90	4	4,615	0.09%
2023/03/23	12.2	29.03	10	28.86	29.05	2.2	4,729	0.05%
2023/03/22	5	28.34	1	28.30	28.75	4	4,862	0.08%
2023/03/21	172.1	28.84	14	28.15	28.05	158.1	4,762	3.32%	大買/鉅額交易
2023/03/20	21	28.20	23	28.35	28.20	-2	4,747	-0.04%
2023/03/17	10	28.50	12	28.22	27.90	-2	4,774	-0.04%
2023/03/16	9	28.43	10.1	28.54	28.05	-1.1	4,795	-0.02%
2023/03/15	15	29.01	12	28.55	27.90	3	4,880	0.06%
2023/03/14	9	27.94	1	27.55	28.10	8	4,904	0.16%
2023/03/13	1	26.00	0	0.00	26.90	1	5,145	0.02%
2023/03/10	3	27.10	8	26.93	27.30	-5	5,340	-0.09%
2023/03/09	33.2	29.18	23	29.29	28.10	10.2	5,263	0.19%
2023/03/08	21	26.62	10	26.30	28.40	11	4,756	0.23%
2023/03/07	26	26.48	18.1	26.54	25.85	7.9	4,656	0.17%
2023/03/06	1.1	25.55	2	25.65	25.75	-0.9	4,875	-0.02%
2023/03/03	2	23.45	0	0.00	23.45	2	4,815	0.04%
2023/03/02	0	0.00	17	23.65	23.70	-17	4,890	-0.35%
2023/03/01	0	0.00	10	23.24	23.25	-10	4,915	-0.20%
2023/02/24	0	0.00	2	23.40	23.45	-2	4,928	-0.04%
2023/02/23	0	0.00	3	23.87	23.95	-3	4,968	-0.06%
2023/02/22	3	23.43	2	23.40	23.60	1	4,998	0.02%
2023/02/21	3	23.75	9	23.86	23.85	-6	4,995	-0.12%
2023/02/20	0	0.00	1	24.30	24.30	-1	4,979	-0.02%
2023/02/17	0	0.00	0	23.68	23.75	0	4,948	0.00%
2023/02/16	1	23.55	0	0.00	23.50	1	4,936	0.02%
2023/02/15	12	24.08	0.1	24.08	23.55	11.9	4,930	0.24%
2023/02/14	5.1	23.90	4	23.96	24.10	1.1	4,843	0.02%
2023/02/10	6	22.90	13	22.83	22.60	-7	4,739	-0.15%
2023/02/09	4	23.35	4	23.35	23.30	0	4,721	0.00%
2023/02/08	2	23.60	0	0.00	23.30	2	4,711	0.04%
2023/02/07	0	0.00	4	23.39	23.55	-4	4,701	-0.09%
2023/02/06	2.1	23.40	8	23.44	23.25	-6	4,693	-0.13%
2023/02/03	2	23.45	0	0.00	23.70	2	4,662	0.04%
2023/02/02	1	23.75	0	0.00	23.75	1	4,629	0.02%
2023/02/01	16	23.14	16	22.93	23.20	0	4,576	0.00%
2023/01/31	25	22.97	21	22.78	23.05	4	4,529	0.09%
2023/01/30	7	21.79	6	21.92	22.05	1	4,495	0.02%
2023/01/17	9	21.46	4	21.35	21.35	5	4,484	0.11%
2023/01/16	18	21.72	20	21.60	21.50	-2	4,491	-0.04%
2023/01/13	18	21.82	13	21.77	21.70	5	4,496	0.11%
2023/01/12	0	0.00	0.5	22.24	21.85	-0.5	4,489	-0.01%
2023/01/11	2	22.93	0	0.00	22.70	2	4,462	0.04%
2023/01/10	2	23.20	12	23.03	23.15	-10	4,452	-0.22%
2023/01/09	11.5	23.18	10	23.20	23.15	1.5	4,439	0.03%
2023/01/06	0	0.00	1	22.55	22.55	-1	4,388	-0.02%
2023/01/04	0	0.00	1	22.15	22.30	-1	4,389	-0.02%
2023/01/03	1	21.45	0	0.00	22.10	1	4,385	0.02%
2022/12/30	1	22.05	2	21.88	21.70	-1	4,373	-0.02%
2022/12/29	5	21.58	4	21.56	21.60	1	4,371	0.02%
2022/12/28	4	22.26	3	22.10	21.80	1	4,370	0.02%
2022/12/27	1	22.45	10	22.05	22.35	-9	4,356	-0.21%
2022/12/26	0	0.00	2	22.03	21.95	-2	4,335	-0.05%
2022/12/23	2	21.05	0	0.00	21.55	2	4,329	0.05%
2022/12/22	0	0.00	1	21.60	21.60	-1	4,332	-0.02%
2022/12/21	1	21.65	1	21.90	21.50	0	4,337	0.00%
2022/12/20	12	22.48	1	22.50	21.45	11	4,334	0.25%
2022/12/19	1	22.65	1	23.10	22.45	0	4,302	0.00%
2022/12/16	2	23.28	172	23.08	23.00	-170	4,272	-3.98%	大賣/鉅額交易
2022/12/15	4	24.33	11	24.46	24.05	-7	4,229	-0.17%
2022/12/14	5	24.10	7	24.13	24.40	-2	4,023	-0.05%
2022/12/12	6	22.78	0	0.00	22.25	6	3,771	0.16%
2022/12/09	5	23.56	3	23.82	23.25	2	3,713	0.05%
2022/12/08	3	23.68	0	0.00	23.70	3	3,641	0.08%
2022/12/07	5	23.66	18	24.91	23.45	-13	3,550	-0.37%
2022/12/06	78.1	25.92	37	25.71	25.55	41.1	3,347	1.23%
2022/12/05	140	25.66	6	25.60	25.80	134	3,106	4.31%	大買/鉅額交易
2022/12/02	42	23.50	0	0.00	24.10	42	2,790	1.50%
2022/12/01	4	22.41	3	22.60	22.35	1	2,547	0.04%
2022/11/30	20	22.31	18	22.28	22.35	2	2,519	0.08%
2022/11/29	3.4	22.37	1	22.65	22.65	2.4	2,491	0.10%
2022/11/28	6	22.28	8	22.52	22.85	-2	2,309	-0.09%
2022/11/25	10	20.25	14	20.48	21.05	-4	1,729	-0.23%
2022/11/18	0	0.00	4	19.94	19.90	-4	1,412	-0.28%
2022/11/16	0	0.00	3	19.30	19.00	-3	1,360	-0.22%
2022/11/11	1	18.20	0	0.00	18.20	1	1,342	0.07%
2022/11/10	1	18.45	0	0.00	18.35	1	1,327	0.08%
2022/11/09	3	18.40	0	0.00	18.60	3	1,307	0.23%
2022/10/17	0	0.00	2	16.30	17.25	-2	1,475	-0.14%
2022/09/28	1	18.15	0	0.00	18.10	1	1,471	0.07%
2022/09/27	0	0.00	0	19.30	19.45	0	1,460	0.00%
2022/09/26	3	19.37	0	0.00	18.85	3	1,475	0.20%
2022/09/21	2.2	20.89	0	0.00	20.75	2.2	1,496	0.14%
2022/09/20	0.2	21.50	1	21.20	21.15	-0.8	1,490	-0.06%
2022/09/19	1	21.20	0	0.00	21.15	1	1,499	0.07%
2022/09/16	1	21.85	0	0.00	21.70	1	1,496	0.07%
2022/09/15	0.1	22.25	0	0.00	22.20	0.1	1,510	0.00%
2022/09/14	0	0.00	1	22.05	22.45	-1	1,524	-0.07%
2022/09/13	1	22.25	2	22.60	22.35	-1	1,543	-0.06%
2022/09/08	1	22.20	1	22.35	21.70	0	1,564	0.00%
2022/09/07	2	21.60	0	0.00	21.00	2	1,518	0.13%
2022/09/06	0	0.00	1	23.10	22.00	-1	1,492	-0.07%
2022/09/05	5	22.28	0	0.00	21.95	5	1,447	0.35%
2022/09/02	0	0.00	0.1	24.15	24.00	-0.1	1,401	0.00%
2022/09/01	2	24.18	0	0.00	24.15	2	1,395	0.14%
2022/08/30	0	0.00	1	24.75	24.70	-1	1,371	-0.07%
2022/08/19	0	0.00	1	26.60	26.55	-1	1,359	-0.07%
2022/08/16	2	27.00	0.1	27.00	26.80	1.9	1,479	0.13%
2022/08/12	0	0.00	2	26.20	25.95	-2	1,390	-0.14%
2022/08/08	2	24.78	0	0.00	24.90	2	1,343	0.15%
2022/08/05	0.1	26.00	0	0.00	25.40	0.1	1,353	0.01%
2022/07/28	0	0.00	0	27.60	26.85	0	1,391	0.00%
2022/07/27	2	26.95	0	0.00	27.40	2	1,392	0.14%
2022/07/12	1	24.80	0	0.00	24.50	1	1,546	0.06%
2022/07/11	0	0.00	1	26.65	26.30	-1	1,542	-0.06%
2022/07/08	1	26.35	0	0.00	26.10	1	1,546	0.06%
2022/07/07	0	0.00	1.3	26.15	26.00	-1.3	1,544	-0.08%
2022/07/01	6	27.46	0	0.00	25.30	6	1,579	0.38%
2022/06/30	2	28.00	0	0.00	28.00	2	1,543	0.13%
2022/06/27	1	31.40	0	0.00	31.40	1	1,622	0.06%
2022/06/23	0	0.00	5	29.55	29.60	-5	1,822	-0.27%
2022/06/21	0	0.00	2	31.05	31.55	-2	1,961	-0.10%
2022/06/20	1	31.35	0	0.00	29.50	1	1,962	0.05%
2022/06/16	1	32.90	0	0.00	32.90	1	1,942	0.05%
2022/06/13	0	0.00	2	35.40	35.40	-2	1,997	-0.10%
2022/06/10	0	0.00	2	37.25	37.05	-2	2,023	-0.10%
2022/06/02	0	37.50	1	37.50	37.50	-1	2,181	-0.05%
2022/05/31	2	38.40	0	0.00	38.75	2	2,196	0.09%
2022/05/30	0	0.00	2	38.65	38.60	-2	2,208	-0.09%
2022/05/26	1	37.80	1	38.00	37.45	0	2,213	0.00%
2022/05/25	2	38.25	0	0.00	38.00	2	2,221	0.09%
2022/05/24	3	38.33	2	39.28	37.70	1	2,219	0.05%
2022/05/19	1	36.90	0	0.00	36.95	1	2,200	0.05%
2022/05/17	1	36.35	0	0.00	36.85	1	2,225	0.04%
2022/05/13	0	0.00	1	34.60	34.45	-1	2,235	-0.04%
2022/05/09	1.1	35.95	0	0.00	34.85	1.1	2,276	0.05%
2022/05/06	2	37.03	0	0.00	37.55	2	2,277	0.09%
2022/05/05	0.1	37.65	1	37.60	38.15	-1	2,281	-0.04%
2022/04/28	0	0.00	1	37.10	37.05	-1	2,339	-0.04%
2022/04/26	0.1	39.45	0	0.00	39.50	0.1	2,317	0.00%
2022/04/25	0	0.00	5	39.55	39.45	-5	2,413	-0.21%
2022/04/21	3	42.75	1	42.55	43.30	2	2,414	0.08%
2022/04/20	2	42.53	1	42.15	42.10	1	2,427	0.04%
2022/04/19	1	42.05	0	0.00	42.05	1	2,454	0.04%
2022/04/18	0	41.50	0	0.00	41.40	0	2,477	0.00%
2022/04/15	0.1	41.60	1	41.60	41.80	-1	2,492	-0.04%
2022/04/14	1	43.05	0	0.00	43.10	1	2,561	0.04%
2022/04/12	5	41.82	7	41.44	41.65	-2	2,692	-0.07%
2022/04/11	2.1	44.20	0	0.00	42.15	2.1	2,691	0.08%
2022/04/07	0.1	45.70	0	0.00	44.20	0.1	2,673	0.00%
2022/04/06	0	0.00	3.1	46.00	46.25	-3.1	2,677	-0.12%
2022/04/01	2.1	45.68	0	0.00	46.20	2.1	2,681	0.08%
2022/03/31	0.1	47.41	1	47.40	47.00	-0.9	2,665	-0.03%
2022/03/30	2.5	49.34	1	49.45	48.00	1.5	2,660	0.06%
2022/03/28	2	49.90	4	49.53	49.65	-2	2,631	-0.08%
2022/03/25	9	48.71	8.5	48.67	49.00	0.5	2,538	0.02%
2022/03/24	1	46.15	0	0.00	46.30	1	2,407	0.04%
2022/03/23	1	45.70	2	45.88	46.00	-1	2,424	-0.04%
2022/03/22	0.3	44.90	0	0.00	45.00	0.3	2,454	0.01%
2022/03/21	1	42.90	1	42.95	43.40	0	2,448	0.00%
2022/03/18	2	41.95	1	42.25	42.30	1	2,491	0.04%
2022/03/17	0	0.00	16	41.13	42.00	-16	2,522	-0.63%
2022/03/16	5	39.40	10	40.13	39.10	-5	2,546	-0.20%
2022/03/15	3.2	39.71	5	40.00	39.10	-1.8	2,590	-0.07%
2022/03/14	1	42.20	0	0.00	41.25	1	2,643	0.04%
2022/03/11	1	41.00	2	41.17	40.80	-1	2,692	-0.04%
2022/03/09	3	41.70	3	42.38	41.75	0	2,777	0.00%
2022/03/08	1	41.80	0	0.00	41.25	1	2,815	0.04%
2022/03/04	1	46.70	0	0.00	46.15	1	2,884	0.03%
2022/03/03	0	46.95	0	0.00	46.70	0	3,026	0.00%
2022/03/02	1	46.55	0	0.00	46.55	1	3,203	0.03%
2022/03/01	2	46.05	0	0.00	46.40	2	3,294	0.06%
2022/02/25	1	45.40	3	45.53	45.20	-2	3,402	-0.06%
2022/02/24	2	46.80	1	46.40	45.00	1	3,787	0.03%
2022/02/23	4	47.65	5	46.84	47.65	-1	4,025	-0.02%
2022/02/21	0	0.00	5	47.80	47.90	-5	4,868	-0.10%
2022/02/18	0	0.00	1	47.85	47.80	-1	5,078	-0.02%
2022/02/17	2	47.55	2	48.00	47.95	0	5,476	0.00%
2022/02/16	4	47.94	1	47.90	47.90	3	5,920	0.05%
2022/02/15	0	0.00	2	47.25	46.85	-2	6,326	-0.03%
2022/02/11	2	47.98	2	48.18	48.15	0	6,671	0.00%
2022/02/10	2	48.25	2	47.45	47.75	0	6,893	0.00%
2022/02/08	7	46.79	6	46.11	47.00	1	7,423	0.01%
2022/02/07	3	43.60	11	43.81	44.80	-8	7,897	-0.10%
2022/01/26	0	0.00	173.7	42.94	42.95	-173.7	8,912	-1.95%	大賣/鉅額交易
2022/01/25	4	44.10	4	43.65	43.35	0	10,497	0.00%
2022/01/24	1	43.60	1	43.05	43.65	0	11,406	0.00%
2022/01/21	2	45.10	0	0.00	44.55	2	11,828	0.02%
2022/01/20	0	0.00	2	46.00	45.80	-2	12,072	-0.02%
2022/01/19	1	45.85	0	0.00	45.90	1	12,400	0.01%
2022/01/18	1	48.00	3	48.07	46.85	-2	13,387	-0.01%
2022/01/17	2	44.83	1	45.35	45.85	1	13,782	0.01%
2022/01/14	1	44.55	0	0.00	44.65	1	13,868	0.01%
2022/01/12	1	45.65	1	46.50	46.65	0	14,345	0.00%
2022/01/11	3	46.72	5	46.94	46.00	-2	14,429	-0.01%
2022/01/10	0	0.00	1	47.30	47.35	-1	14,508	-0.01%
2022/01/07	7	47.39	1	47.20	47.55	6	14,632	0.04%
2022/01/06	0.5	49.12	0	0.00	48.95	0.5	14,697	0.00%
2022/01/05	3	48.70	4	48.66	48.70	-1	14,821	-0.01%
2022/01/04	2	50.70	7	50.44	50.30	-5	14,886	-0.03%
2022/01/03	2	50.95	1	50.70	50.70	1	15,083	0.01%
2021/12/30	1	51.60	2	51.80	51.50	-1	15,391	-0.01%
2021/12/29	4	51.80	3	51.77	52.20	1	15,966	0.01%
2021/12/28	15	50.97	5	50.80	50.90	10	16,526	0.06%
2021/12/27	1	51.50	6	51.52	51.50	-5	17,043	-0.03%
2021/12/24	1	52.10	5	52.64	52.10	-4	17,408	-0.02%
2021/12/23	5	53.12	1	53.00	52.40	4	17,893	0.02%
2021/12/22	10	52.40	15	52.10	52.10	-5	18,630	-0.03%
2021/12/21	2	50.90	3	51.20	51.50	-1	19,193	-0.01%
2021/12/20	0	0.00	2	50.80	51.00	-2	19,724	-0.01%
2021/12/17	2	51.45	5	51.08	50.90	-3	21,168	-0.01%
2021/12/16	1	52.00	41	52.14	52.70	-40	21,903	-0.18%
2021/12/15	1	50.70	0	0.00	50.70	1	22,217	0.00%
2021/12/14	5.1	50.72	0	0.00	50.10	5.1	22,782	0.02%
2021/12/13	15	51.87	12	51.65	51.70	3	22,811	0.01%
2021/12/10	5.1	51.34	0	0.00	51.30	5.1	22,949	0.02%
2021/12/09	9.1	52.84	5	52.24	52.00	4.1	23,079	0.02%
2021/12/08	0.3	53.50	10.1	53.12	53.40	-9.8	23,133	-0.04%
2021/12/07	5.1	52.84	3	52.63	52.50	2.1	23,252	0.01%
2021/12/06	3	53.27	7	53.31	53.10	-4	23,364	-0.02%
2021/12/03	3.1	53.80	0	0.00	53.50	3.1	23,465	0.01%
2021/12/02	2.1	53.91	11	54.07	53.60	-8.9	23,706	-0.04%
2021/12/01	5	54.70	10	55.30	55.10	-5	23,928	-0.02%
2021/11/30	15	54.99	4	54.95	55.30	11	24,175	0.05%
2021/11/29	10.1	53.25	11	52.53	53.60	-0.9	24,657	0.00%
2021/11/26	6.1	54.30	12	54.61	53.80	-5.9	24,870	-0.02%
2021/11/25	13	56.95	13	57.15	56.20	0	24,760	0.00%
2021/11/24	7	56.50	6	56.48	56.80	1	24,759	0.00%
2021/11/23	66	57.71	34	57.58	56.40	32	24,817	0.13%
2021/11/22	65	60.36	46	61.34	59.60	19	24,868	0.08%
2021/11/19	59	60.69	65.1	61.31	60.20	-6.1	24,827	-0.02%
2021/11/18	39	60.12	16	59.96	59.30	23	24,589	0.09%
2021/11/17	16	59.18	13	59.13	58.60	3	24,578	0.01%
2021/11/16	43	59.83	19	59.38	58.80	24	24,588	0.10%
2021/11/15	59	61.31	42.5	61.39	61.80	16.5	24,414	0.07%
2021/11/12	27	60.10	25	60.80	60.80	2	24,365	0.01%
2021/11/11	8	58.60	11	58.95	58.00	-3	24,273	-0.01%
2021/11/10	2	57.80	6	58.35	58.40	-4	24,343	-0.02%
2021/11/09	4	56.90	6	57.58	57.50	-2	24,389	-0.01%
2021/11/08	23	55.98	38	56.40	55.70	-15	24,335	-0.06%
2021/11/05	19	57.29	11	57.61	57.80	8	24,396	0.03%
2021/11/04	37.5	59.58	27	59.57	58.70	10.5	24,348	0.04%
2021/11/03	70	61.11	51	59.15	58.20	19	24,148	0.08%
2021/11/02	42	63.29	35	63.90	62.50	7	23,675	0.03%
2021/11/01	28	61.77	38.2	61.81	61.40	-10.2	22,901	-0.04%
2021/10/29	23	59.64	31	59.84	58.70	-8	22,156	-0.04%
2021/10/28	22	59.15	36	59.47	58.70	-14	21,910	-0.06%
2021/10/27	22	57.78	50	58.58	59.70	-28	21,861	-0.13%
2021/10/26	58.1	59.41	40.1	59.53	58.10	18	21,882	0.08%
2021/10/25	14	56.86	88	55.91	57.40	-74	21,025	-0.35%
2021/10/22	55	53.38	13	53.24	53.40	42	20,911	0.20%
2021/10/21	42	54.10	32	53.86	53.60	10	21,020	0.05%
2021/10/20	41	53.13	20	53.33	54.50	21	20,992	0.10%
2021/10/19	5	52.00	3	52.37	51.90	2	20,855	0.01%
2021/10/18	10	51.16	32	50.71	51.10	-22	20,912	-0.11%
2021/10/15	21	50.76	14	51.29	50.30	7	20,953	0.03%
2021/10/14	10	49.80	18	50.47	50.10	-8	21,068	-0.04%
2021/10/13	36	50.92	29	50.41	49.45	7	21,130	0.03%
2021/10/12	4.1	51.22	3	51.57	51.10	1.1	21,083	0.01%
2021/10/08	4	54.73	16	53.43	52.80	-12	21,045	-0.06%
2021/10/07	28	54.08	32	54.05	53.50	-4	20,967	-0.02%
2021/10/06	100	53.54	74	52.95	52.60	26	20,756	0.13%
2021/10/05	83	52.17	90	50.91	53.60	-7	20,332	-0.03%
2021/10/04	66	52.10	44	53.18	50.30	22	20,086	0.11%
2021/10/01	51	55.81	76	56.27	55.70	-25	20,659	-0.12%
2021/09/30	76	56.96	80	57.06	58.20	-4	21,402	-0.02%
2021/09/29	75	57.37	40	56.46	55.20	35	21,860	0.16%
2021/09/28	42	61.52	44.8	61.88	61.30	-2.8	21,226	-0.01%
2021/09/27	70	62.69	63	62.90	62.50	7	21,293	0.03%
2021/09/24	37	62.90	59.1	63.14	62.30	-22.1	21,791	-0.10%
2021/09/23	21.1	58.98	28	58.26	59.90	-6.9	20,982	-0.03%
2021/09/22	10	55.15	9	54.78	54.60	1	20,452	0.00%
2021/09/17	4	52.53	29.3	55.10	55.40	-25.3	20,469	-0.12%
2021/09/16	0	0.00	4	51.20	51.60	-4	20,761	-0.02%
2021/09/15	3	51.10	23	52.58	50.60	-20	21,059	-0.09%
2021/09/14	1	53.40	6	53.12	52.60	-5	20,981	-0.02%
2021/09/13	5	52.52	1	52.30	51.80	4	20,854	0.02%
2021/09/10	5	51.64	10	52.40	53.40	-5	20,861	-0.02%
2021/09/09	9	49.58	12	49.95	52.00	-3	20,816	-0.01%
2021/09/08	7	49.21	20	49.12	48.30	-13	20,961	-0.06%
2021/09/07	7.5	50.59	12	50.62	50.00	-4.5	21,190	-0.02%
2021/09/06	36	54.86	30	53.78	53.50	6	20,995	0.03%
2021/09/03	38.3	54.08	33	53.99	54.50	5.3	20,735	0.03%
2021/09/02	45	54.08	18.2	54.46	54.70	26.8	20,507	0.13%
2021/09/01	10	52.43	19	52.71	53.00	-9	20,116	-0.04%
2021/08/31	2	50.40	6	50.33	49.90	-4	20,067	-0.02%
2021/08/30	2	50.70	3	51.40	50.80	-1	20,205	0.00%
2021/08/27	8	51.06	2	50.55	50.20	6	20,149	0.03%
2021/08/26	29	52.05	24	52.18	51.60	5	20,011	0.02%
2021/08/25	44	49.59	32	50.55	49.75	12	19,622	0.06%
2021/08/24	40.2	49.82	14.8	50.58	49.25	25.4	19,477	0.13%
2021/08/23	2	49.48	2	48.50	48.90	0	19,178	0.00%
2021/08/20	48	46.23	38	46.20	46.30	10	19,008	0.05%
2021/08/19	29	47.17	19	47.62	46.25	10	18,794	0.05%
2021/08/18	103.2	46.04	140	45.57	47.30	-36.8	18,633	-0.20%	大買/大賣/
2021/08/17	24	46.13	4	47.51	45.00	20	18,289	0.11%
2021/08/16	79	48.56	78	48.37	50.00	1	18,011	0.01%
2021/08/13	7	50.27	24	50.82	49.50	-17	17,770	-0.10%
2021/08/12	41	53.29	35	52.95	52.00	6	17,591	0.03%
2021/08/11	100	54.05	104	55.01	52.90	-4	17,448	-0.02%	大賣/
2021/08/10	33	56.62	23	56.16	55.20	10	17,179	0.06%
2021/08/09	38.6	61.22	70	61.29	59.40	-31.4	17,027	-0.18%
2021/08/06	49	63.06	13	63.21	62.50	36	16,781	0.21%
2021/08/05	141	62.49	117	62.70	65.60	24	16,313	0.15%	大買/大賣/
2021/08/04	60	60.11	77	59.71	59.70	-17	15,609	-0.11%
2021/08/03	46	60.51	22	59.26	59.80	24	15,524	0.15%
2021/08/02	40	56.92	38	57.56	58.50	2	15,398	0.01%
2021/07/30	73	57.90	105.3	58.99	56.40	-32.3	15,263	-0.21%	大賣/
2021/07/29	29	56.36	27	55.99	55.60	2	14,977	0.01%
2021/07/28	43.3	54.18	39	52.07	56.60	4.3	14,856	0.03%
2021/07/27	41	58.40	46	60.06	55.50	-5	14,571	-0.03%
2021/07/26	60	59.64	38	60.95	60.00	22	14,429	0.15%
2021/07/23	26	62.21	18	63.58	62.60	8	14,302	0.06%
2021/07/22	21	61.30	23	61.95	64.50	-2	14,282	-0.01%
2021/07/21	9.1	61.01	32	63.43	60.10	-22.9	14,157	-0.16%
2021/07/20	55	61.52	22	60.93	61.40	33	14,092	0.23%
2021/07/19	35	56.59	35	57.00	59.20	0	13,972	0.00%
2021/07/16	5	52.46	19	52.94	53.90	-14	13,968	-0.10%
2021/07/15	7	51.63	27	52.47	51.80	-20	13,998	-0.14%
2021/07/14	15	47.51	10	48.62	50.70	5	14,122	0.04%
2021/07/13	26	52.21	13	53.16	50.00	13	14,137	0.09%
2021/07/12	11	51.17	6	53.20	53.30	5	14,242	0.04%
2021/07/09	20	50.86	17	52.52	51.60	3	14,258	0.02%
2021/07/08	94	52.45	59	51.74	53.00	35	14,281	0.25%
2021/07/07	38	52.08	72	51.83	53.00	-34	13,412	-0.25%
2021/07/06	91	49.07	71	49.09	48.25	20	12,694	0.16%
2021/07/05	2	46.50	3	48.05	48.05	-1	12,046	-0.01%
2021/07/02	75	43.59	83	40.67	43.70	-8	12,037	-0.07%
2021/07/01	80	43.07	58.5	43.44	39.75	21.5	11,642	0.18%
2021/06/30	44	37.90	80	38.84	40.30	-36	10,936	-0.33%
2021/06/29	18	37.20	18.2	36.73	36.65	-0.2	10,814	0.00%
2021/06/28	121	36.19	129.1	36.38	36.95	-8.1	11,120	-0.07%	大買/大賣/
2021/06/25	161	36.15	151.5	36.63	35.35	9.5	11,036	0.09%	大買/大賣/
2021/06/24	14	34.15	22	33.94	34.70	-8	10,360	-0.08%
2021/06/23	0	0.00	2	31.60	32.20	-2	10,318	-0.02%
2021/06/22	7	31.61	3	32.48	31.40	4	11,350	0.04%
2021/06/21	2	32.25	4	32.59	31.90	-2	11,698	-0.02%
2021/06/18	9.1	32.89	2	32.73	32.50	7.1	11,948	0.06%
2021/06/17	43	33.20	47	32.68	33.05	-4	12,088	-0.03%
2021/06/16	10	32.14	31	32.13	32.95	-21	12,030	-0.17%
2021/06/15	3	30.53	9	30.58	31.00	-6	11,905	-0.05%
2021/06/11	5	29.26	1	29.25	29.15	4	12,219	0.03%
2021/06/10	4	29.41	1	29.15	29.30	3	13,563	0.02%
2021/06/09	7	30.20	2	29.98	29.95	5	14,443	0.03%
2021/06/08	8.2	31.22	5	30.78	30.50	3.2	15,627	0.02%
2021/06/07	5	29.54	3	30.88	31.45	2	16,500	0.01%
2021/06/04	1	28.40	0	0.00	28.60	1	16,790	0.01%
2021/06/03	1	30.05	2	29.40	29.35	-1	16,808	-0.01%
2021/06/02	9	30.09	2	29.70	29.70	7	16,821	0.04%
2021/06/01	2	30.55	1	29.70	30.00	1	16,797	0.01%
2021/05/31	1	29.10	0	0.00	29.05	1	16,755	0.01%
2021/05/27	1	28.45	0	0.00	28.40	1	16,806	0.01%
2021/05/26	5	29.01	2	28.85	28.40	3	16,963	0.02%
2021/05/25	10	28.99	5	28.83	28.50	5	17,061	0.03%
2021/05/20	1	27.00	0	0.00	25.90	1	18,013	0.01%
2021/05/19	0	0.00	1	27.40	27.60	-1	18,108	-0.01%
2021/05/18	2	25.75	0	0.00	26.55	2	18,172	0.01%
2021/05/17	4	24.69	0	0.00	24.40	4	18,327	0.02%
2021/05/14	10	26.20	0	0.00	25.55	10	18,338	0.05%
2021/05/13	1	25.15	2	26.20	26.05	-1	18,517	-0.01%
2021/05/12	2	25.73	3	26.18	25.85	-1	18,543	-0.01%
2021/05/11	10	28.90	4	28.81	28.40	6	18,444	0.03%
2021/05/10	2	30.95	12	30.96	30.55	-10	18,393	-0.05%
2021/05/07	5	31.78	0	0.00	32.40	5	18,340	0.03%
2021/05/06	0	0.00	1	31.25	31.80	-1	18,274	-0.01%
2021/05/05	0	0.00	2	30.28	29.95	-2	18,215	-0.01%
2021/05/04	2	29.40	5	29.18	29.85	-3	18,212	-0.02%
2021/05/03	4	32.04	0	0.00	31.55	4	18,145	0.02%
2021/04/29	5	34.12	0	0.00	33.70	5	18,101	0.03%
2021/04/28	6	34.80	5	34.65	34.90	1	18,061	0.01%
2021/04/27	2	33.28	0	0.00	33.20	2	17,984	0.01%
2021/04/26	15	32.96	2	33.45	33.75	13	18,016	0.07%
2021/04/23	1	32.55	2	32.98	32.60	-1	18,007	-0.01%
2021/04/22	22	32.84	18	32.62	31.40	4	18,034	0.02%
2021/04/21	6	33.74	3	33.48	33.75	3	17,875	0.02%
2021/04/20	59	33.57	67.3	33.91	34.55	-8.3	17,801	-0.05%
2021/04/19	14	36.03	55	35.52	35.10	-41	17,680	-0.23%
2021/04/16	18	36.15	23	36.39	36.50	-5	17,648	-0.03%
2021/04/15	16	35.80	35	35.69	35.95	-19	18,360	-0.10%
2021/04/14	76	36.17	20	35.76	35.00	56	18,236	0.31%
2021/04/13	80	37.67	51	37.31	37.55	29	18,071	0.16%
2021/04/12	79	37.05	34	36.95	37.85	45	17,918	0.25%
2021/04/09	38	34.58	17	35.12	35.55	21	17,788	0.12%
2021/04/08	5	34.68	6	34.69	34.25	-1	17,546	-0.01%
2021/04/07	10	34.68	11	34.17	34.15	-1	17,445	-0.01%
2021/04/06	18	33.02	16	33.91	34.00	2	17,242	0.01%
2021/04/01	21	33.51	10	33.39	31.85	11	16,969	0.06%
2021/03/31	19	31.29	23	31.40	32.35	-4	16,570	-0.02%
2021/03/30	3	30.07	5	29.68	29.60	-2	16,070	-0.01%
2021/03/29	4	29.38	12	29.03	28.70	-8	15,844	-0.05%
2021/03/26	32	28.55	17	28.46	28.50	15	15,839	0.09%
2021/03/25	26	29.13	48	30.14	28.70	-22	15,675	-0.14%
2021/03/24	5	28.29	3	28.40	28.30	2	15,005	0.01%
2021/03/23	6	28.14	9.1	27.90	27.95	-3.1	14,736	-0.02%
2021/03/22	25	27.63	13	27.85	27.40	12	14,446	0.08%
2021/03/19	4	27.43	3	27.58	27.45	1	14,303	0.01%
2021/03/18	13	27.43	11	27.37	27.50	2	14,235	0.01%
2021/03/17	28	27.56	11	27.56	27.05	17	14,060	0.12%
2021/03/16	49.1	27.67	49	27.41	27.55	0.1	13,801	0.00%
2021/03/15	18	25.68	42	26.59	27.70	-24	12,662	-0.19%
2021/03/12	96	24.59	41	24.56	25.20	55	11,851	0.46%
2021/03/11	32	22.37	31	23.58	24.35	1	10,732	0.01%
2021/03/10	43	21.84	33	22.05	22.15	10	9,881	0.10%
2021/03/09	1	20.15	0	0.00	20.15	1	9,815	0.01%
2021/03/08	0	0.00	1	20.15	20.10	-1	9,993	-0.01%
2021/03/04	6	20.25	2	20.80	20.10	4	10,780	0.04%
2021/03/03	2	20.68	1	21.10	20.70	1	11,550	0.01%
2021/03/02	13	20.63	1	20.45	21.00	12	11,900	0.10%
2021/02/26	3	20.37	2	20.15	21.20	1	11,992	0.01%
2021/02/25	3	20.92	2	21.45	20.60	1	12,073	0.01%
2021/02/24	4	21.80	2	21.73	21.50	2	12,381	0.02%
2021/02/23	11.3	22.06	14	22.30	22.20	-2.7	12,424	-0.02%
2021/02/22	8	21.64	11.1	21.90	22.40	-3.1	12,486	-0.03%
2021/02/19	19	20.15	10	20.33	20.40	9	13,313	0.07%
2021/02/18	10	19.86	2	20.13	20.00	8	13,953	0.06%
2021/02/17	13	20.08	1	20.10	19.75	12	14,011	0.09%
2021/02/05	0	0.00	11	19.50	18.90	-11	13,864	-0.08%
2021/02/04	12	19.29	10	19.13	19.35	2	13,918	0.01%
2021/02/03	0	0.00	1	18.45	18.25	-1	13,710	-0.01%
2021/02/02	1	18.05	1	17.75	17.65	0	13,646	0.00%
2021/02/01	0	0.00	1	17.55	17.50	-1	13,662	-0.01%
2021/01/26	1	17.50	0	0.00	17.60	1	14,321	0.01%
2021/01/22	0	0.00	2	17.63	17.70	-2	14,326	-0.01%
2021/01/21	0	0.00	4	17.31	17.25	-4	14,341	-0.03%
2021/01/20	8	17.31	1	17.45	17.20	7	14,370	0.05%
2021/01/19	4	18.73	5	18.44	18.20	-1	14,335	-0.01%
2021/01/18	6	17.60	14	17.30	17.70	-8	14,304	-0.06%
2021/01/15	17	18.17	0	0.00	18.35	17	14,286	0.12%
2021/01/14	2	18.75	0	0.00	18.80	2	14,191	0.01%
2021/01/13	0	0.00	5	18.85	18.90	-5	14,323	-0.03%
2021/01/12	6	18.98	8	18.94	18.95	-2	14,686	-0.01%
2021/01/11	0	0.00	3	19.78	19.95	-3	14,627	-0.02%
2021/01/08	19	20.91	57	20.92	19.75	-38	14,775	-0.26%
2021/01/07	9	19.70	0	0.00	19.75	9	14,399	0.06%
2021/01/06	13	20.28	1	20.20	19.45	12	14,759	0.08%
2021/01/04	29	20.31	5	20.04	20.10	24	14,571	0.16%
2020/12/31	0	0.00	2	19.05	19.40	-2	14,458	-0.01%
2020/12/29	6	19.43	10	19.33	19.10	-4	14,869	-0.03%
2020/12/28	5	19.50	2	19.60	19.60	3	14,801	0.02%
2020/12/25	2	19.85	3	19.93	19.90	-1	14,744	-0.01%
2020/12/24	1	19.40	28	19.42	19.40	-27	14,647	-0.18%
2020/12/23	1	19.30	9	19.29	19.15	-8	14,612	-0.05%
2020/12/22	1	19.30	6	20.45	19.30	-5	14,605	-0.03%
2020/12/21	62	20.21	43	19.99	20.00	19	14,484	0.13%
2020/12/18	42	20.24	11	20.53	20.35	31	14,395	0.22%
2020/12/17	5	19.26	7	19.49	19.45	-2	14,072	-0.01%
2020/12/16	1	19.20	1	19.05	18.90	0	14,550	0.00%
2020/12/15	1	19.30	3	19.05	18.85	-2	14,743	-0.01%
2020/12/14	2	19.40	5	19.70	19.65	-3	14,729	-0.02%
2020/12/11	0	0.00	6	18.70	18.30	-6	14,747	-0.04%
2020/12/10	1	18.15	1	18.65	18.70	0	14,779	0.00%
2020/12/09	13	19.59	17	19.51	19.20	-4	14,863	-0.03%
2020/12/08	3	19.53	1	19.65	19.65	2	14,653	0.01%
2020/12/07	42	19.72	3	20.03	19.55	39	14,558	0.27%
2020/12/04	37	20.35	48	20.57	19.90	-11	14,340	-0.08%
2020/12/03	5	20.85	10	21.44	20.75	-5	14,097	-0.04%
2020/12/02	3	19.65	34	19.79	20.10	-31	13,914	-0.22%
2020/12/01	53	20.14	32.2	19.72	20.00	20.8	13,852	0.15%
2020/11/30	13	19.70	16	19.78	19.75	-3	13,518	-0.02%
2020/11/27	633	18.71	606	18.69	18.90	27	13,076	0.21%	大買/大賣/
2020/11/26	8	18.06	5	18.16	18.55	3	12,389	0.02%
2020/11/25	1	16.85	1	17.20	16.90	0	12,112	0.00%
2020/11/24	39	17.03	34	17.02	17.00	5	11,888	0.04%
2020/11/23	4	17.34	1	17.75	17.25	3	11,640	0.03%
2020/11/20	16	16.40	0	0.00	16.20	16	11,157	0.14%
2020/11/19	43	16.70	28	16.70	16.75	15	10,942	0.14%
2020/11/18	15	16.25	18	16.23	16.70	-3	10,397	-0.03%
2020/11/17	4	15.53	70	15.61	15.65	-66	9,132	-0.72%
2020/11/16	15	14.21	10	14.20	14.30	5	8,379	0.06%
2020/11/13	4	13.60	0	0.00	13.75	4	8,241	0.05%
2020/11/12	1	13.80	9	13.58	13.55	-8	8,185	-0.10%
2020/11/11	2	13.05	0	0.00	13.05	2	8,008	0.02%
2020/11/09	1	13.25	1	13.20	13.25	0	7,930	0.00%
2020/11/06	23	13.22	0	0.00	13.15	23	7,886	0.29%
2020/11/05	10	14.30	0	0.00	13.95	10	7,722	0.13%
2020/11/04	12	13.95	12	14.00	14.20	0	7,633	0.00%
2020/11/03	1	13.90	3	14.00	13.75	-2	7,450	-0.03%
2020/11/02	3	12.90	0	0.00	12.90	3	7,209	0.04%
2020/10/30	1	13.15	2	13.10	13.10	-1	7,170	-0.01%
2020/10/29	4	13.28	0	0.00	13.35	4	7,138	0.06%
2020/10/28	2	13.73	0	0.00	13.50	2	7,084	0.03%
2020/10/21	2	13.80	0	0.00	13.85	2	6,769	0.03%
2020/10/20	244	14.13	246	13.94	13.70	-2	6,592	-0.03%	大買/大賣/
2020/10/19	13	13.44	1	13.40	13.30	12	6,156	0.19%
2020/10/16	20	13.55	8	13.36	13.25	12	6,093	0.20%
2020/10/15	17	13.84	17	13.51	14.05	0	5,942	0.00%
2020/10/14	19	12.69	5	12.90	12.85	14	5,396	0.26%
2020/10/12	4	11.98	1	12.10	11.95	3	4,926	0.06%
2020/10/08	1	12.25	17	12.36	12.40	-16	4,891	-0.33%
2020/10/07	33	12.12	25	12.09	12.10	8	4,769	0.17%
2020/10/06	12	12.42	7	12.48	12.50	5	4,555	0.11%
2020/09/29	0	0.00	3	11.15	11.05	-3	4,406	-0.07%
2020/09/28	0	0.00	3	11.20	11.25	-3	4,388	-0.07%
2020/09/25	0	0.00	1	10.85	10.85	-1	4,367	-0.02%
2020/09/24	0	0.00	2	11.45	11.30	-2	4,288	-0.05%
2020/09/22	3	11.75	5	11.74	11.75	-2	4,121	-0.05%
2020/09/21	9	12.61	1	13.50	12.15	8	3,978	0.20%
2020/09/18	5	12.75	0	0.00	12.90	5	3,344	0.15%
2020/09/17	1	11.55	1	11.80	11.75	0	3,054	0.00%
2020/09/16	1	11.95	3	11.95	11.95	-2	2,916	-0.07%
2020/09/15	2	11.00	0	0.00	10.90	2	2,691	0.07%
2020/09/14	6	12.17	11	12.13	11.60	-5	2,568	-0.19%
2020/09/11	1	11.50	1	11.65	11.45	0	2,318	0.00%
2020/09/10	1	12.05	12	11.90	11.60	-11	2,285	-0.48%
2020/09/08	20	11.63	16	11.98	11.70	4	2,188	0.18%
2020/09/07	4	12.35	4	12.10	12.05	0	2,093	0.00%
2020/09/04	3	11.13	2	10.45	11.35	1	1,836	0.05%
2020/09/03	0	0.00	2	10.45	10.35	-2	1,659	-0.12%
2020/09/02	5	10.35	0	0.00	10.35	5	1,625	0.31%
2020/09/01	11	10.35	2	10.18	10.50	9	1,566	0.57%
2020/08/31	1	9.99	0	0.00	9.99	1	1,440	0.07%
2020/08/28	0	0.00	1	9.18	9.11	-1	1,311	-0.08%
2020/08/20	1	8.35	0	0.00	8.34	1	1,223	0.08%
2020/08/18	0	0.00	4	9.00	9.11	-4	1,158	-0.35%
2020/08/11	2	9.46	4	9.24	8.85	-2	1,114	-0.18%
2020/08/10	4	9.08	0	0.00	9.14	4	1,065	0.38%
2020/07/28	0	0.00	30	8.42	8.38	-30	1,002	-2.99%
2020/07/23	4	8.96	0	0.00	8.95	4	973	0.41%
2020/07/22	38	8.97	0	0.00	8.96	38	971	3.91%
2020/07/17	0	0.00	30	9.14	8.88	-30	808	-3.71%
2020/07/14	0	0.00	10	9.50	9.33	-10	751	-1.33%
2020/07/13	30	9.03	0	0.00	9.80	30	702	4.27%
2020/07/03	10	7.50	0	0.00	7.45	10	459	2.17%
2020/07/02	0	0.00	8	7.41	7.45	-8	468	-1.71%
2020/07/01	8	7.34	0	0.00	7.34	8	465	1.72%
2020/03/13	0	0.00	1	5.86	5.98	-1	866	-0.12%
2020/03/10	0	0.00	1	6.87	7.19	-1	835	-0.12%
2020/01/30	0	0.00	1	8.04	8.06	-1	753	-0.13%
2020/01/06	0	0.00	1	8.77	8.77	-1	755	-0.13%
2020/01/02	0	0.00	4	9.16	9.12	-4	733	-0.54%
2019/12/31	0	0.00	1	9.15	9.15	-1	726	-0.14%
2019/12/30	0	0.00	13	9.08	9.05	-13	720	-1.80%
2019/12/26	0	0.00	8	9.40	9.53	-8	624	-1.28%
2019/12/25	1	9.27	7	9.27	9.27	-6	575	-1.04%
2019/12/24	24	9.38	0.1	9.23	9.22	23.9	513	4.65%
2019/12/20	0	0.00	0.3	8.73	8.73	-0.3	368	-0.07%
2019/12/10	0	0.00	3	8.17	8.17	-3	318	-0.94%
2019/12/06	0	0.00	0.3	8.15	8.15	-0.3	316	-0.09%
2019/12/02	0	0.00	0.2	8.00	8.00	-0.2	315	-0.06%
2019/11/28	0	0.00	2	8.06	8.02	-2	325	-0.62%
2019/11/27	3	8.10	0	0.00	8.10	3	325	0.92%
2019/11/25	0	0.00	0.2	8.07	8.07	-0.2	327	-0.05%
2019/11/22	2	8.04	0	0.00	8.02	2	328	0.61%
2019/11/21	0	0.00	4	7.97	8.03	-4	326	-1.22%
2019/11/19	4	8.03	0	0.00	8.02	4	334	1.20%
2019/09/25	2	8.34	0	0.00	8.44	2	315	0.63%
2019/09/24	9	8.49	0	0.00	8.49	9	311	2.88%
2019/09/23	1	8.50	0	0.00	8.50	1	309	0.32%
2019/09/06	0	0.00	2	8.24	8.25	-2	281	-0.71%
2019/08/29	2	8.45	0	0.00	8.47	2	259	0.77%
2019/01/21	0	9.15	0	0.00	9.14	0	734	0.00%
2018/12/27	0	0.00	4	9.67	9.54	-4	845	-0.47%
2018/12/18	4	9.36	0	0.00	9.37	4	829	0.48%
2018/12/07	0	0.00	50	9.86	9.87	-50	872	-5.73%
2018/12/06	50	9.70	0	0.00	9.68	50	874	5.72%
2018/12/04	0	0.00	1	10.60	10.55	-1	874	-0.11%
2018/12/03	1	10.40	0	0.00	10.50	1	811	0.12%
2018/11/13	0	0.00	2	8.80	8.88	-2	934	-0.21%
2018/11/05	0	0.00	1	9.06	9.06	-1	1,097	-0.09%
2018/11/02	1	9.35	0	0.00	9.14	1	1,111	0.09%
2018/10/22	0	0.00	1	9.09	9.08	-1	1,376	-0.07%
2018/10/08	0	0.00	20	10.07	10.05	-20	1,772	-1.13%
2018/10/05	2	10.10	0	0.00	10.05	2	1,956	0.10%
2018/09/11	0	0.00	1	10.90	10.90	-1	6,867	-0.01%
2018/09/04	0	0.00	1	12.20	12.25	-1	7,066	-0.01%
2018/09/03	0	0.00	1	12.45	12.15	-1	7,120	-0.01%
2018/08/30	1	12.55	1	12.50	12.50	0	7,214	0.00%
2018/08/29	5	12.56	3	12.72	12.50	2	7,424	0.03%
2018/08/23	0	0.00	1	11.35	11.35	-1	8,073	-0.01%
2018/08/08	0	0.00	10	12.30	12.30	-10	8,116	-0.12%
2018/08/03	2	12.50	0	0.00	12.50	2	8,051	0.02%
2018/08/02	0	0.00	1	12.75	12.45	-1	8,037	-0.01%
2018/07/31	0	0.00	1	12.70	12.65	-1	7,994	-0.01%
2018/07/27	1	13.20	0	0.00	13.20	1	7,931	0.01%
2018/07/26	2	12.85	0	0.00	12.85	2	7,796	0.03%
2018/07/25	1	12.95	1	13.00	12.90	0	7,778	0.00%
2018/07/24	1	13.05	0	0.00	13.30	1	7,702	0.01%
2018/07/17	20	13.65	1	13.95	13.45	19	7,463	0.25%
2018/07/16	0	0.00	4	14.11	14.00	-4	7,397	-0.05%
2018/07/13	4	14.66	1	14.85	14.55	3	7,341	0.04%
2018/07/12	1	14.10	1	14.10	14.25	0	7,152	0.00%
2018/07/09	2	14.98	2	14.55	14.35	0	6,920	0.00%
2018/07/05	14	14.68	4	15.55	14.25	10	6,448	0.16%
2018/07/04	100	15.56	117	15.70	15.80	-17	6,188	-0.27%	大賣/
2018/07/03	35	15.25	21	15.14	15.60	14	5,462	0.26%
2018/07/02	0	0.00	301	13.73	14.20	-301	4,598	-6.55%	大賣/鉅額交易
2018/06/29	13	14.33	12	14.28	13.85	1	4,495	0.02%
2018/06/28	15	15.41	17	15.33	14.10	-2	4,267	-0.05%
2018/06/27	50	14.65	58	14.76	14.90	-8	3,766	-0.21%
2018/06/26	339	14.44	32	14.29	14.70	307	3,250	9.45%	大買/鉅額交易
2018/06/25	3	13.18	1	13.45	13.50	2	2,728	0.07%
2018/06/22	2	12.25	2	12.38	12.30	0	2,403	0.00%
2018/06/20	0	0.00	20	12.10	11.95	-20	2,185	-0.92%
2018/06/19	11	12.59	10	12.25	12.15	1	2,146	0.05%
2018/06/15	0	0.00	2	12.15	12.10	-2	2,053	-0.10%
2018/06/14	0	0.00	2	12.15	12.00	-2	2,037	-0.10%
2018/06/08	0	0.00	2	12.30	12.30	-2	1,870	-0.11%
2018/06/07	3	12.95	74	12.80	12.75	-71	1,821	-3.90%
2018/06/06	3	13.18	2	12.90	13.30	1	1,737	0.06%
2018/06/04	0	0.00	4	12.75	12.80	-4	1,380	-0.29%
2018/06/01	28	13.47	6	13.49	13.40	22	1,285	1.71%
2018/05/31	5	12.18	0	0.00	12.55	5	949	0.53%
2018/05/30	70	11.45	22	11.31	11.45	48	692	6.93%
2018/05/29	1	10.20	0	0.00	10.45	1	509	0.20%
2018/05/24	21	10.44	1	10.50	10.35	20	497	4.02%
2018/05/08	2	9.82	0	0.00	9.82	2	549	0.36%
2018/03/22	0	0.00	40	10.55	10.45	-40	1,321	-3.03%
2018/03/21	0	0.00	40	10.70	10.70	-40	1,351	-2.96%
2018/02/06	2	10.60	0	0.00	10.20	2	1,895	0.11%
2018/02/05	10	11.15	0	0.00	11.15	10	1,891	0.53%
2018/01/30	40	11.55	0	0.00	11.55	40	2,037	1.96%
2018/01/25	5	11.90	0	0.00	12.00	5	2,013	0.25%
2018/01/23	2	12.20	0	0.00	12.30	2	1,986	0.10%
2018/01/22	30	11.75	2	11.95	12.00	28	1,925	1.45%
2018/01/19	0	0.00	1	11.55	11.60	-1	1,909	-0.05%
2018/01/17	3	11.60	0	0.00	11.60	3	1,911	0.16%
2018/01/05	2	12.00	0	0.00	11.65	2	1,945	0.10%
2018/01/04	0	0.00	2	11.30	11.35	-2	1,839	-0.11%