一詮 (2486)-凱基-東門券商分點個股進出

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
82.0
漲跌
▲7.4
漲幅
+9.92%
成交量
67,115張
產業
上市光電類股
465人加入追蹤

立即追蹤
本地時間:14:30

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

一詮 (2486)籌碼相關－凱基-東門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東門券商分點個股進出
凱基-東門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
2024/05/06	12	80.73	12.5	80.58	82.00	-0.5	29,402	0.00%
2024/05/03	1	70.50	1	74.70	74.60	0	28,543	0.00%
2024/05/02	8	72.81	5	73.18	71.50	3	28,272	0.01%
2024/04/30	3	72.13	1	75.00	73.50	2	28,300	0.01%
2024/04/29	5	72.76	3	74.70	72.70	2	28,028	0.01%
2024/04/26	11	74.32	49	73.71	72.60	-38	27,486	-0.14%
2024/04/25	34	71.51	37	71.08	72.30	-3	26,960	-0.01%
2024/04/24	21	69.47	2	69.60	69.40	19	27,043	0.07%
2024/04/22	1.1	65.59	5	68.40	65.10	-3.9	28,620	-0.01%
2024/04/19	5.2	68.27	0	0.00	67.80	5.2	29,419	0.02%
2024/04/18	7	69.00	10	71.07	69.40	-3	30,545	-0.01%
2024/04/17	15	69.83	14	70.14	70.10	1	30,763	0.00%
2024/04/16	5.1	70.00	6	69.90	69.90	-0.9	30,502	0.00%
2024/04/12	16	73.49	19	73.53	73.60	-3	30,325	-0.01%
2024/04/11	60	71.38	75	71.72	71.40	-15	30,219	-0.05%
2024/04/10	18.1	72.16	17	71.33	70.60	1.1	30,546	0.00%
2024/04/09	11	74.07	66	74.70	74.00	-55	30,654	-0.18%
2024/04/08	88	72.04	68	72.18	75.00	20	30,807	0.06%
2024/04/03	100.1	72.65	50	73.41	70.90	50.1	30,316	0.17%
2024/04/02	12	70.58	10	71.53	72.60	2	28,227	0.01%
2024/04/01	0	0.00	4	65.85	66.00	-4	27,024	-0.01%
2024/03/29	1	61.50	4	60.53	60.00	-3	26,376	-0.01%
2024/03/28	2	58.70	2	59.30	58.60	0	26,121	0.00%
2024/03/27	16	60.21	2	59.00	59.00	14	25,960	0.05%
2024/03/26	4	63.10	20	61.72	60.10	-16	25,720	-0.06%
2024/03/25	3	63.83	7	64.84	64.20	-4	25,064	-0.02%
2024/03/22	46	59.54	25	59.64	59.30	21	24,351	0.09%
2024/03/21	22	57.38	22	58.09	59.40	0	23,600	0.00%
2024/03/20	17	54.99	19	55.16	55.60	-2	22,593	-0.01%
2024/03/19	10	55.04	6	56.57	54.70	4	22,288	0.02%
2024/03/18	29	56.14	16	56.52	54.50	13	21,639	0.06%
2024/03/15	6	55.08	12	54.51	54.40	-6	20,156	-0.03%
2024/03/14	32	54.15	31	54.77	54.80	1	19,623	0.01%
2024/03/13	4	54.40	0	0.00	53.90	4	19,181	0.02%
2024/03/12	6	53.75	4	53.90	53.30	2	18,669	0.01%
2024/03/11	2	51.50	2	52.05	51.40	0	18,225	0.00%
2024/03/07	13	53.83	17	50.34	50.10	-4	17,829	-0.02%
2024/03/06	16	53.48	6	53.93	54.10	10	17,048	0.06%
2024/03/05	5	49.66	2	49.98	49.70	3	16,280	0.02%
2024/03/04	1	50.90	1	51.10	50.90	0	16,170	0.00%
2024/03/01	4	51.05	4	51.45	51.10	0	16,019	0.00%
2024/02/29	2	49.15	2	49.20	49.30	0	15,756	0.00%
2024/02/27	0	0.00	1	51.00	48.85	-1	15,780	-0.01%
2024/02/26	2	49.40	1	49.20	50.50	1	15,679	0.01%
2024/02/23	2	48.65	20	48.38	48.30	-18	15,553	-0.12%
2024/02/22	0	0.00	1	50.80	49.70	-1	15,487	-0.01%
2024/02/21	1	50.70	10	49.90	50.30	-9	15,443	-0.06%
2024/02/20	0	0.00	1	49.70	49.70	-1	15,406	-0.01%
2024/02/19	1	50.50	1	51.00	50.50	0	15,409	0.00%
2024/02/16	1	51.90	3	51.20	51.20	-2	15,423	-0.01%
2024/02/15	2	49.85	2	49.50	49.95	0	15,119	0.00%
2024/02/05	2	48.98	0	0.00	48.75	2	15,124	0.01%
2024/02/02	1	49.00	2	49.13	48.35	-1	15,193	-0.01%
2024/02/01	1	49.50	1	49.30	49.30	0	15,288	0.00%
2024/01/31	6	49.60	2	49.55	49.70	4	15,344	0.03%
2024/01/30	8	49.79	1	49.50	49.25	7	15,430	0.05%
2024/01/29	1	48.70	2	48.50	49.00	-1	15,637	-0.01%
2024/01/26	1	49.70	0	0.00	48.25	1	15,818	0.01%
2024/01/24	1	50.20	1	51.50	50.20	0	15,604	0.00%
2024/01/23	6	50.67	0	0.00	49.00	6	15,405	0.04%
2024/01/22	2	50.20	7	50.31	49.90	-5	15,225	-0.03%
2024/01/19	14	50.99	13	50.26	49.90	1	15,122	0.01%
2024/01/18	9	51.10	13	51.22	51.60	-4	14,838	-0.03%
2024/01/17	9	51.56	3	51.53	51.00	6	14,582	0.04%
2024/01/16	28	54.00	5	50.40	50.40	23	13,819	0.17%
2024/01/15	12	54.42	15	54.84	55.90	-3	12,722	-0.02%
2024/01/12	15	51.23	13	51.81	50.90	2	11,799	0.02%
2024/01/11	2	47.48	4	49.53	49.55	-2	10,519	-0.02%
2024/01/10	3	45.15	3	45.23	45.05	0	10,269	0.00%
2024/01/08	11	48.10	10	48.35	46.00	1	10,483	0.01%
2024/01/05	1	49.60	1	47.75	47.30	0	10,358	0.00%
2024/01/04	1	49.20	9	50.94	49.35	-8	10,540	-0.08%
2024/01/03	10	51.65	8	51.01	52.00	2	10,140	0.02%
2024/01/02	35	48.56	24	48.44	51.00	11	10,103	0.11%
2023/12/29	7	46.24	5	45.06	46.80	2	9,701	0.02%
2023/12/28	13	44.00	13	43.82	44.00	0	9,285	0.00%
2023/12/22	1	44.05	1	43.80	43.80	0	9,759	0.00%
2023/12/21	1	43.90	0	0.00	44.05	1	9,887	0.01%
2023/12/20	2	43.00	0	0.00	42.80	2	9,886	0.02%
2023/12/19	0	0.00	37	42.10	42.25	-37	9,970	-0.37%
2023/12/18	0	0.00	1	43.15	42.85	-1	10,013	-0.01%
2023/12/15	50	44.37	51	44.17	43.65	-1	10,135	-0.01%
2023/12/14	42	44.95	35	44.91	44.30	7	10,274	0.07%
2023/12/13	2	43.00	2	43.70	43.90	0	10,386	0.00%
2023/12/12	1	44.55	0	0.00	44.25	1	11,391	0.01%
2023/12/11	1	44.85	0	0.00	45.00	1	12,822	0.01%
2023/12/08	2	45.85	1	45.70	45.70	1	13,016	0.01%
2023/12/07	1	45.85	2	45.55	45.30	-1	13,000	-0.01%
2023/11/29	1	46.25	1	46.15	46.15	0	14,412	0.00%
2023/11/28	1	46.00	1	45.75	45.75	0	14,428	0.00%
2023/11/27	29	45.87	29	46.21	45.75	0	14,494	0.00%
2023/11/24	8	46.29	8	45.96	45.95	0	14,466	0.00%
2023/11/22	25	45.35	26	45.40	45.50	-1	14,543	-0.01%
2023/11/21	10	46.10	11	45.91	45.90	-1	14,673	-0.01%
2023/11/20	29	46.35	0	0.00	46.25	29	14,830	0.20%
2023/11/17	0	0.00	1	45.90	46.30	-1	15,162	-0.01%
2023/11/16	0	0.00	1	45.30	46.30	-1	15,143	-0.01%
2023/11/15	1	47.05	1	47.70	46.05	0	15,082	0.00%
2023/11/14	1	46.60	0	0.00	46.45	1	14,998	0.01%
2023/11/13	2	46.65	1	46.75	45.75	1	14,990	0.01%
2023/11/08	3	48.18	23	48.69	49.05	-20	14,720	-0.14%
2023/11/07	9	46.88	4	47.20	46.80	5	14,390	0.03%
2023/11/06	6	48.78	2	49.78	48.35	4	14,241	0.03%
2023/11/03	2	50.10	3	49.98	49.55	-1	13,912	-0.01%
2023/10/31	0	0.00	3	49.25	46.35	-3	13,518	-0.02%
2023/10/26	5	48.00	1	48.65	48.00	4	13,420	0.03%
2023/10/25	5	49.95	5	49.75	49.40	0	13,325	0.00%
2023/10/23	1	46.45	0	0.00	46.45	1	13,146	0.01%
2023/10/19	5	46.15	0	0.00	46.15	5	13,074	0.04%
2023/10/18	3	48.50	1	47.25	47.45	2	13,062	0.02%
2023/10/16	2	50.50	2	50.70	50.90	0	12,756	0.00%
2023/10/13	0	0.00	1	52.00	51.40	-1	12,606	-0.01%
2023/10/12	2	52.00	2	52.20	52.50	0	12,552	0.00%
2023/10/11	0	0.00	1	50.90	50.50	-1	12,174	-0.01%
2023/10/06	13	52.58	22	51.92	50.50	-9	12,164	-0.07%
2023/10/05	12	52.03	78	51.91	51.40	-66	12,084	-0.55%
2023/10/04	0	0.00	6	49.20	49.40	-6	11,750	-0.05%
2023/10/03	2	48.85	2	49.00	48.40	0	11,819	0.00%
2023/10/02	5	48.18	5	48.35	48.35	0	11,726	0.00%
2023/09/28	0	0.00	1	46.85	46.15	-1	11,593	-0.01%
2023/09/26	4	46.23	2	46.23	45.70	2	11,947	0.02%
2023/09/22	20	44.65	12	44.95	44.80	8	11,945	0.07%
2023/09/21	30	44.69	20	44.10	44.15	10	11,863	0.08%
2023/09/20	31	46.18	20	45.50	45.50	11	11,793	0.09%
2023/09/19	66	47.27	70	46.84	47.10	-4	11,697	-0.03%
2023/09/18	1	48.35	11	48.27	48.15	-10	11,557	-0.09%
2023/09/15	20	50.11	9	48.66	47.90	11	11,441	0.10%
2023/09/14	29	50.64	30	50.89	53.20	-1	10,444	-0.01%
2023/09/13	0	0.00	5	48.00	48.45	-5	9,008	-0.06%
2023/09/11	35	46.35	38	44.39	44.35	-3	8,963	-0.03%
2023/09/08	81	48.31	86	47.21	47.00	-5	8,913	-0.06%
2023/09/07	26	47.02	23	48.40	48.85	3	8,574	0.03%
2023/09/06	16	46.20	16	46.00	46.05	0	8,133	0.00%
2023/09/05	2	44.43	3	45.77	46.10	-1	8,182	-0.01%
2023/09/01	10	41.50	10	41.35	41.25	0	8,319	0.00%
2023/08/30	16	42.54	16	42.01	41.95	0	8,949	0.00%
2023/08/29	18	42.43	18	42.56	42.50	0	9,090	0.00%
2023/08/28	40	44.25	46	43.29	43.15	-6	9,282	-0.06%
2023/08/25	44	46.61	47	44.53	44.20	-3	9,257	-0.03%
2023/08/24	34	48.50	37	48.81	48.75	-3	9,098	-0.03%
2023/08/23	42	48.62	54	48.89	48.40	-12	8,930	-0.13%
2023/08/22	18	46.45	16	46.67	46.60	2	8,575	0.02%
2023/08/21	15	47.12	15	47.03	46.65	0	8,570	0.00%
2023/08/18	14	47.77	11	47.49	47.25	3	8,572	0.03%
2023/08/17	5	46.10	5	47.40	47.95	0	8,534	0.00%
2023/08/16	5	46.00	5	46.95	46.80	0	8,496	0.00%
2023/08/15	17	46.23	15	46.43	46.45	2	8,369	0.02%
2023/08/14	15	44.30	15	44.79	45.00	0	8,299	0.00%
2023/08/11	24	45.00	22	44.34	44.35	2	8,253	0.02%
2023/08/09	7	44.93	22	45.06	44.45	-15	8,182	-0.18%
2023/08/08	15	45.02	17	44.87	44.80	-2	8,170	-0.02%
2023/08/07	7	44.12	6	44.65	45.90	1	8,135	0.01%
2023/08/04	10	43.25	10	43.74	43.60	0	8,085	0.00%
2023/08/02	23	43.95	20	43.21	43.30	3	8,081	0.04%
2023/08/01	20	45.35	10	45.09	45.05	10	8,016	0.12%
2023/07/27	22	44.88	0	0.00	44.55	22	7,851	0.28%
2023/07/26	20	44.68	22	44.35	44.35	-2	7,847	-0.03%
2023/07/25	10	47.05	10	45.00	45.00	0	7,784	0.00%
2023/07/24	5	47.25	5	46.95	46.70	0	7,761	0.00%
2023/07/21	15	46.90	20	47.54	48.40	-5	7,749	-0.06%
2023/07/20	10	46.85	10	47.61	47.30	0	7,677	0.00%
2023/07/19	10	46.88	10.1	46.65	46.75	-0.1	7,650	0.00%
2023/07/18	24	47.13	37	48.45	46.75	-13	7,647	-0.17%
2023/07/17	6	48.43	4	50.10	48.00	2	7,571	0.03%
2023/07/14	4	49.20	0	0.00	48.95	4	7,477	0.05%
2023/07/13	19	50.31	29	50.26	49.55	-10	7,511	-0.13%
2023/07/12	28	49.71	16	50.29	50.60	12	7,493	0.16%
2023/07/11	28.1	49.55	27	49.88	49.95	1.1	6,926	0.02%
2023/07/10	12	47.05	12	48.03	46.80	0	6,432	0.00%
2023/07/07	30	45.47	11	45.87	45.70	19	6,192	0.31%
2023/07/06	10	46.35	2.1	46.97	46.40	7.9	6,143	0.13%
2023/07/05	12	45.97	1	46.65	45.25	11	6,025	0.18%
2023/07/04	32	46.64	6.1	46.67	45.00	25.9	5,901	0.44%
2023/07/03	6	47.40	1	45.30	48.00	5	5,685	0.09%
2023/06/30	1	43.75	0	0.00	43.85	1	5,504	0.02%
2023/06/28	1	43.55	1	42.95	42.85	0	5,512	0.00%
2023/06/27	4	43.53	1	43.90	43.00	3	5,512	0.05%
2023/06/19	1	45.10	0	0.00	45.30	1	5,572	0.02%
2023/06/15	20	44.68	24	45.03	44.75	-4	5,546	-0.07%
2023/06/14	1	43.90	0	0.00	43.70	1	5,482	0.02%
2023/06/13	0	0.00	1	44.15	43.50	-1	5,506	-0.02%
2023/06/12	0.2	45.75	0	0.00	43.05	0.2	5,642	0.00%
2023/06/09	0	0.00	4	41.73	43.50	-4	5,563	-0.07%
2023/06/08	2	42.18	2	42.35	42.05	0	5,471	0.00%
2023/06/07	2	41.10	1	42.00	42.15	1	5,451	0.02%
2023/06/06	1	39.60	2	40.20	40.45	-1	5,737	-0.02%
2023/06/05	10	39.73	7	40.04	39.55	3	5,784	0.05%
2023/06/02	1	35.40	1	36.45	37.00	0	5,625	0.00%
2023/05/25	2	29.70	0	0.00	29.65	2	5,154	0.04%
2023/05/17	0	0.00	0.9	27.94	28.05	-0.9	5,266	-0.02%
2023/04/26	0	0.00	9	27.95	28.05	-9	5,355	-0.17%
2023/04/25	0	0.00	2	29.00	28.35	-2	5,324	-0.04%
2023/04/24	10	28.70	40	28.85	28.85	-30	5,304	-0.57%
2023/04/21	0	0.00	1	28.70	28.65	-1	5,301	-0.02%
2023/04/18	2	30.33	0	0.00	30.45	2	5,220	0.04%
2023/04/17	41	30.79	3	30.30	31.25	38	5,069	0.75%
2023/04/13	1	28.20	0	0.00	28.10	1	4,808	0.02%
2023/03/27	2	29.10	0	0.00	27.70	2	4,648	0.04%
2023/03/23	0	0.00	2	28.95	29.05	-2	4,729	-0.04%
2023/03/22	1	28.35	1	29.10	28.75	0	4,862	0.00%
2023/03/21	0	0.00	1	28.65	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	2	28.30	28.20	-2	4,747	-0.04%
2023/03/17	2	28.28	0	0.00	27.90	2	4,774	0.04%
2023/03/16	12	28.36	16	28.00	28.05	-4	4,795	-0.08%
2023/03/15	4	28.94	2	29.10	27.90	2	4,880	0.04%
2023/03/13	1	26.60	1	27.10	26.90	0	5,145	0.00%
2023/03/10	0	0.00	1	27.00	27.30	-1	5,340	-0.02%
2023/03/09	12	29.42	15	29.13	28.10	-3	5,263	-0.06%
2023/03/08	4	26.88	18	27.28	28.40	-14	4,756	-0.29%
2023/03/07	15	26.75	3	26.27	25.85	12	4,656	0.26%
2023/03/06	1	25.30	7	25.75	25.75	-6	4,875	-0.12%
2023/03/03	2	23.48	0	0.00	23.45	2	4,815	0.04%
2023/03/01	1	23.25	3	23.35	23.25	-2	4,915	-0.04%
2023/02/24	9	23.66	5	23.40	23.45	4	4,928	0.08%
2023/02/22	4	23.28	0	0.00	23.60	4	4,998	0.08%
2023/02/20	0	0.00	2	24.25	24.30	-2	4,979	-0.04%
2023/02/15	2	24.00	2	23.75	23.55	0	4,930	0.00%
2023/02/14	0	0.00	24	24.10	24.10	-24	4,843	-0.50%
2023/02/13	4	22.40	0	0.00	22.40	4	4,740	0.08%
2023/02/10	9	22.84	0	0.00	22.60	9	4,739	0.19%
2023/02/09	2	23.30	0	0.00	23.30	2	4,721	0.04%
2023/02/08	10	23.33	0	0.00	23.30	10	4,711	0.21%
2023/02/01	0	0.00	1	23.05	23.20	-1	4,576	-0.02%
2023/01/05	1	22.80	0	0.00	22.25	1	4,403	0.02%
2022/12/21	1	21.85	1	21.40	21.50	0	4,337	0.00%
2022/12/15	1	24.65	1.3	24.73	24.05	-0.3	4,229	-0.01%
2022/12/14	2	23.25	1	24.40	24.40	1	4,023	0.02%
2022/12/12	0	0.00	0.5	22.30	22.25	-0.5	3,771	-0.01%
2022/12/08	0	0.00	1	23.20	23.70	-1	3,641	-0.03%
2022/12/07	0.2	25.30	0	0.00	23.45	0.2	3,550	0.01%
2022/12/06	9	25.50	4.2	26.30	25.55	4.8	3,347	0.14%
2022/12/05	5	25.53	4	25.66	25.80	1	3,106	0.03%
2022/12/02	2	23.60	2	23.88	24.10	0	2,790	0.00%
2022/11/30	0.3	22.55	1	22.50	22.35	-0.7	2,519	-0.03%
2022/11/29	1.5	22.43	0	0.00	22.65	1.5	2,491	0.06%
2022/11/28	26	22.20	22	22.31	22.85	4	2,309	0.17%
2022/11/25	0	0.00	1	21.05	21.05	-1	1,729	-0.06%
2022/11/22	1	18.20	0	0.00	18.15	1	1,474	0.07%
2022/11/18	0	0.00	30	19.97	19.90	-30	1,412	-2.12%
2022/10/05	0	0.00	2	19.30	19.10	-2	1,450	-0.14%
2022/09/27	30	19.62	1	19.45	19.45	29	1,460	1.99%
2022/09/06	1	22.30	0	0.00	22.00	1	1,492	0.07%
2022/08/26	1	25.75	0	0.00	25.60	1	1,351	0.07%
2022/08/25	0	0.00	1	25.75	25.50	-1	1,352	-0.07%
2022/08/18	1	26.80	0	0.00	26.80	1	1,366	0.07%
2022/08/15	0	0.00	4	27.05	27.10	-4	1,460	-0.27%
2022/08/12	8	26.43	2	26.00	25.95	6	1,390	0.43%
2022/08/03	1	25.70	1	25.40	25.15	0	1,354	0.00%
2022/08/01	2	26.30	2	26.50	26.30	0	1,382	0.00%
2022/07/14	0	0.00	7	26.30	26.55	-7	1,550	-0.45%
2022/07/12	7	24.50	0	0.00	24.50	7	1,546	0.45%
2022/07/04	0	0.00	1	26.50	26.35	-1	1,581	-0.06%
2022/05/31	0	0.00	0.1	38.60	38.75	-0.1	2,196	0.00%
2022/05/25	0	0.00	1	38.00	38.00	-1	2,221	-0.05%
2022/05/09	0	0.00	1	36.00	34.85	-1	2,276	-0.04%
2022/05/06	1	37.55	0	0.00	37.55	1	2,277	0.04%
2022/05/05	1	38.00	1	38.20	38.15	0	2,281	0.00%
2022/05/04	0	0.00	1	36.85	36.95	-1	2,287	-0.04%
2022/03/10	1	42.15	0	0.00	42.10	1	2,731	0.04%
2022/02/23	0	0.00	1	46.65	47.65	-1	4,025	-0.02%
2022/02/16	0	0.00	2	47.73	47.90	-2	5,920	-0.03%
2022/02/09	1	47.15	2	46.83	47.15	-1	7,135	-0.01%
2022/02/08	1	47.00	1	45.90	47.00	0	7,423	0.00%
2022/01/26	0.6	43.35	0	0.00	42.95	0.6	8,912	0.01%
2022/01/19	1	46.00	0	0.00	45.90	1	12,400	0.01%
2022/01/18	16	47.65	15	47.00	46.85	1	13,387	0.01%
2022/01/17	0.2	44.75	0	0.00	45.85	0.2	13,782	0.00%
2022/01/13	0	0.00	1	45.65	45.65	-1	14,067	-0.01%
2022/01/12	0	0.00	2	45.60	46.65	-2	14,345	-0.01%
2022/01/10	0.2	47.45	0	0.00	47.35	0.2	14,508	0.00%
2022/01/07	0.2	48.10	0	0.00	47.55	0.2	14,632	0.00%
2022/01/06	0	0.00	2	49.33	48.95	-2	14,697	-0.01%
2022/01/05	1.4	49.60	0	0.00	48.70	1.4	14,821	0.01%
2022/01/03	1.2	50.90	0	0.00	50.70	1.2	15,083	0.01%
2021/12/29	4.2	52.25	2	52.30	52.20	2.2	15,966	0.01%
2021/12/23	1	52.50	2	52.95	52.40	-1	17,893	-0.01%
2021/12/22	4	52.15	4	52.35	52.10	0	18,630	0.00%
2021/12/21	3	51.60	2	51.20	51.50	1	19,193	0.01%
2021/12/20	1	51.10	1	50.90	51.00	0	19,724	0.00%
2021/12/16	2	52.35	1	52.70	52.70	1	21,903	0.00%
2021/12/15	1	50.60	0	0.00	50.70	1	22,217	0.00%
2021/12/13	3	51.67	1	52.20	51.70	2	22,811	0.01%
2021/12/09	0	0.00	1	52.30	52.00	-1	23,079	0.00%
2021/12/07	1	53.80	1	53.20	52.50	0	23,252	0.00%
2021/12/06	1	53.70	1	53.10	53.10	0	23,364	0.00%
2021/12/03	1	54.30	0	0.00	53.50	1	23,465	0.00%
2021/12/02	0	0.00	20	53.82	53.60	-20	23,706	-0.08%
2021/12/01	0	0.00	3	55.10	55.10	-3	23,928	-0.01%
2021/11/30	5	54.98	7	54.99	55.30	-2	24,175	-0.01%
2021/11/29	1	53.00	1	53.10	53.60	0	24,657	0.00%
2021/11/26	6	54.75	2	53.80	53.80	4	24,870	0.02%
2021/11/25	0	0.00	10	56.20	56.20	-10	24,760	-0.04%
2021/11/24	2	56.85	0	0.00	56.80	2	24,759	0.01%
2021/11/23	7	57.86	11	57.32	56.40	-4	24,817	-0.02%
2021/11/22	9	60.20	0	0.00	59.60	9	24,868	0.04%
2021/11/19	6	61.08	6	61.07	60.20	0	24,827	0.00%
2021/11/18	4	59.85	8	60.46	59.30	-4	24,589	-0.02%
2021/11/17	5	59.00	6	58.60	58.60	-1	24,578	0.00%
2021/11/16	13	60.05	14.4	58.86	58.80	-1.4	24,588	-0.01%
2021/11/15	6	61.27	6	61.20	61.80	0	24,414	0.00%
2021/11/12	6	60.33	6.1	60.49	60.80	-0.1	24,365	0.00%
2021/11/11	0	0.00	1	58.90	58.00	-1	24,273	0.00%
2021/11/10	5	58.06	4	58.33	58.40	1	24,343	0.00%
2021/11/09	6	57.43	8	57.43	57.50	-2	24,389	-0.01%
2021/11/08	3	56.80	2.4	56.25	55.70	0.7	24,335	0.00%
2021/11/05	9	57.67	8	57.85	57.80	1	24,396	0.00%
2021/11/04	9	59.94	4	59.38	58.70	5	24,348	0.02%
2021/11/03	15	61.09	7	60.41	58.20	8	24,148	0.03%
2021/11/02	36	63.40	52	64.86	62.50	-16	23,675	-0.07%
2021/11/01	10	61.60	13	61.93	61.40	-3	22,901	-0.01%
2021/10/29	4	59.05	0	0.00	58.70	4	22,156	0.02%
2021/10/28	6	59.93	0	0.00	58.70	6	21,910	0.03%
2021/10/27	15	58.73	16	58.84	59.70	-1	21,861	0.00%
2021/10/26	12	60.27	12.2	59.85	58.10	-0.2	21,882	0.00%
2021/10/25	3	56.70	6	56.63	57.40	-3	21,025	-0.01%
2021/10/22	5	52.70	5	54.00	53.40	0	20,911	0.00%
2021/10/21	0	0.00	1	54.50	53.60	-1	21,020	0.00%
2021/10/20	2	53.40	2	52.65	54.50	0	20,992	0.00%
2021/10/19	3	52.00	0	0.00	51.90	3	20,855	0.01%
2021/10/18	4	51.35	4	51.00	51.10	0	20,912	0.00%
2021/10/15	2	51.80	1	51.50	50.30	1	20,953	0.00%
2021/10/14	0	0.00	2	51.00	50.10	-2	21,068	-0.01%
2021/10/13	0	0.00	1	49.55	49.45	-1	21,130	0.00%
2021/10/12	26	51.22	28	51.87	51.10	-2	21,083	-0.01%
2021/10/07	0	0.00	4	53.50	53.50	-4	20,967	-0.02%
2021/10/06	5	53.70	6	53.07	52.60	-1	20,756	0.00%
2021/10/05	2	51.10	12	52.38	53.60	-10	20,332	-0.05%
2021/10/04	13	53.15	3	54.73	50.30	10	20,086	0.05%
2021/10/01	43	56.31	42	55.73	55.70	1	20,659	0.00%
2021/09/30	4	56.25	12	57.22	58.20	-8	21,402	-0.04%
2021/09/29	43	58.40	32	58.56	55.20	11	21,860	0.05%
2021/09/28	14	60.44	14	62.01	61.30	0	21,226	0.00%
2021/09/27	2	62.55	23	63.42	62.50	-21	21,293	-0.10%
2021/09/24	30.8	62.96	38	63.13	62.30	-7.2	21,791	-0.03%
2021/09/23	11	57.90	28	59.05	59.90	-17	20,982	-0.08%
2021/09/22	4	52.90	4	55.08	54.60	0	20,452	0.00%
2021/09/17	53	54.95	57	54.93	55.40	-4	20,469	-0.02%
2021/09/16	0	0.00	5	52.00	51.60	-5	20,761	-0.02%
2021/09/15	20	51.90	10	52.63	50.60	10	21,059	0.05%
2021/09/14	1	53.60	29	53.21	52.60	-28	20,981	-0.13%
2021/09/13	30	52.72	5	52.80	51.80	25	20,854	0.12%
2021/09/10	10	51.95	10	52.20	53.40	0	20,861	0.00%
2021/09/09	41	51.24	46	49.34	52.00	-5	20,816	-0.02%
2021/09/08	54	48.86	54	49.26	48.30	0	20,961	0.00%
2021/09/07	40	50.40	41	49.59	50.00	-1	21,190	0.00%
2021/09/06	56	54.40	55	54.25	53.50	1	20,995	0.00%
2021/09/03	32	53.84	21	53.93	54.50	11	20,735	0.05%
2021/09/02	43	54.26	23.5	54.70	54.70	19.5	20,507	0.10%
2021/09/01	24	52.60	34	52.49	53.00	-10	20,116	-0.05%
2021/08/31	11	50.27	17	50.06	49.90	-6	20,067	-0.03%
2021/08/30	7	50.99	6	51.00	50.80	1	20,205	0.00%
2021/08/27	10	51.07	3	50.87	50.20	7	20,149	0.03%
2021/08/26	42	52.45	44	52.45	51.60	-2	20,011	-0.01%
2021/08/25	14.6	49.86	18	50.29	49.75	-3.4	19,622	-0.02%
2021/08/24	15	49.25	12	49.03	49.25	3	19,477	0.02%
2021/08/23	18	48.71	16	49.07	48.90	2	19,178	0.01%
2021/08/20	13	46.53	36	46.02	46.30	-23	19,008	-0.12%
2021/08/19	21	48.22	12	47.58	46.25	9	18,794	0.05%
2021/08/18	17	44.04	13	44.47	47.30	4	18,633	0.02%
2021/08/17	26	48.89	11	46.50	45.00	15	18,289	0.08%
2021/08/16	18	49.06	21	49.50	50.00	-3	18,011	-0.02%
2021/08/13	19	50.51	19	49.99	49.50	0	17,770	0.00%
2021/08/12	16	53.13	22	53.22	52.00	-6	17,591	-0.03%
2021/08/11	25	53.99	27	55.06	52.90	-2	17,448	-0.01%
2021/08/10	20	57.05	1	57.60	55.20	19	17,179	0.11%
2021/08/09	23	60.67	2	59.90	59.40	21	17,027	0.12%
2021/08/06	19	62.65	13	63.32	62.50	6	16,781	0.04%
2021/08/05	17	63.32	18	64.39	65.60	-1	16,313	-0.01%
2021/08/04	0	0.00	10	60.58	59.70	-10	15,609	-0.06%
2021/08/03	12	59.78	16	58.89	59.80	-4	15,524	-0.03%
2021/08/02	11	56.45	14	58.31	58.50	-3	15,398	-0.02%
2021/07/30	17	57.89	20	57.92	56.40	-3	15,263	-0.02%
2021/07/29	20	56.18	2	58.50	55.60	18	14,977	0.12%
2021/07/28	17	56.44	14	56.71	56.60	3	14,856	0.02%
2021/07/27	5	59.50	12	57.23	55.50	-7	14,571	-0.05%
2021/07/26	2	59.45	1	59.90	60.00	1	14,429	0.01%
2021/07/23	3	61.13	0	0.00	62.60	3	14,302	0.02%
2021/07/22	1	60.20	3	60.47	64.50	-2	14,282	-0.01%
2021/07/21	1	60.50	11	60.13	60.10	-10	14,157	-0.07%
2021/07/20	2	63.40	1	59.20	61.40	1	14,092	0.01%
2021/07/19	0	0.00	1	59.20	59.20	-1	13,972	-0.01%
2021/07/16	0	0.00	3	53.47	53.90	-3	13,968	-0.02%
2021/07/15	3	51.97	2	53.50	51.80	1	13,998	0.01%
2021/07/14	0	0.00	1	48.50	50.70	-1	14,122	-0.01%
2021/07/13	4	51.90	1	51.30	50.00	3	14,137	0.02%
2021/07/12	6	51.13	6	53.10	53.30	0	14,242	0.00%
2021/07/09	1	51.60	2	51.95	51.60	-1	14,258	-0.01%
2021/07/08	16	52.18	4	50.48	53.00	12	14,281	0.08%
2021/07/07	14	51.70	10	52.03	53.00	4	13,412	0.03%
2021/07/06	20	48.89	16	48.46	48.25	4	12,694	0.03%
2021/07/05	3	46.80	4	48.05	48.05	-1	12,046	-0.01%
2021/07/02	4	43.16	4	42.58	43.70	0	12,037	0.00%
2021/07/01	10	41.82	14	42.38	39.75	-4	11,642	-0.03%
2021/06/30	2	38.10	9	39.39	40.30	-7	10,936	-0.06%
2021/06/29	2	36.38	4	36.58	36.65	-2	10,814	-0.02%
2021/06/28	4	36.39	1	36.30	36.95	3	11,120	0.03%
2021/06/25	6	36.41	10	36.66	35.35	-4	11,036	-0.04%
2021/06/24	5	33.54	3	34.70	34.70	2	10,360	0.02%
2021/06/23	0	0.00	3	31.50	32.20	-3	10,318	-0.03%
2021/06/22	1	32.45	1	31.50	31.40	0	11,350	0.00%
2021/06/21	7	33.02	6	32.00	31.90	1	11,698	0.01%
2021/06/18	0	0.00	80	32.84	32.50	-80	11,948	-0.67%
2021/06/17	75	32.69	24	33.60	33.05	51	12,088	0.42%
2021/06/16	7	31.19	9	32.68	32.95	-2	12,030	-0.02%
2021/06/11	0	0.00	1	29.35	29.15	-1	12,219	-0.01%
2021/06/09	7	30.86	2	31.00	29.95	5	14,443	0.03%
2021/06/08	16	31.44	1	30.85	30.50	15	15,627	0.10%
2021/06/07	1	30.65	5	30.24	31.45	-4	16,500	-0.02%
2021/06/04	7	29.06	0	0.00	28.60	7	16,790	0.04%
2021/06/03	2	29.50	0	0.00	29.35	2	16,808	0.01%
2021/06/01	0	0.00	2	30.00	30.00	-2	16,797	-0.01%
2021/05/31	2	29.05	0	0.00	29.05	2	16,755	0.01%
2021/05/28	6	29.92	5	29.95	29.75	1	16,762	0.01%
2021/05/26	6	28.80	2	29.40	28.40	4	16,963	0.02%
2021/05/20	2	26.00	0	0.00	25.90	2	18,013	0.01%
2021/05/18	2	25.25	0	0.00	26.55	2	18,172	0.01%
2021/05/17	0	0.00	2	25.00	24.40	-2	18,327	-0.01%
2021/05/14	13	25.53	0	0.00	25.55	13	18,338	0.07%
2021/05/12	3	25.75	0	0.00	25.85	3	18,543	0.02%
2021/05/11	5	28.06	0	0.00	28.40	5	18,444	0.03%
2021/05/10	14	30.89	0	0.00	30.55	14	18,393	0.08%
2021/05/03	0	0.00	2	32.05	31.55	-2	18,145	-0.01%
2021/04/29	3	34.32	50	33.69	33.70	-47	18,101	-0.26%
2021/04/28	64	34.80	7	34.91	34.90	57	18,061	0.32%
2021/04/27	3	33.35	1	33.55	33.20	2	17,984	0.01%
2021/04/26	0	0.00	10	32.80	33.75	-10	18,016	-0.06%
2021/04/23	10	32.70	5	33.20	32.60	5	18,007	0.03%
2021/04/22	5	32.60	0	0.00	31.40	5	18,034	0.03%
2021/04/21	3	33.80	0	0.00	33.75	3	17,875	0.02%
2021/04/19	3	35.97	3	35.18	35.10	0	17,680	0.00%
2021/04/16	1	37.50	1	36.80	36.50	0	17,648	0.00%
2021/04/15	1	36.20	0	0.00	35.95	1	18,360	0.01%
2021/04/14	2	34.20	6	35.86	35.00	-4	18,236	-0.02%
2021/04/13	1	38.40	0	0.00	37.55	1	18,071	0.01%
2021/04/12	1	37.60	11	36.87	37.85	-10	17,918	-0.06%
2021/04/09	12	35.70	15	35.75	35.55	-3	17,788	-0.02%
2021/04/08	1	34.20	0	0.00	34.25	1	17,546	0.01%
2021/04/07	2	34.00	0	0.00	34.15	2	17,445	0.01%
2021/04/06	40	33.73	46	33.07	34.00	-6	17,242	-0.03%
2021/04/01	1	33.25	16	32.35	31.85	-15	16,969	-0.09%
2021/03/31	36	31.39	20	31.51	32.35	16	16,570	0.10%
2021/03/30	14	29.86	27	29.33	29.60	-13	16,070	-0.08%
2021/03/29	26	28.99	15	29.20	28.70	11	15,844	0.07%
2021/03/26	42	28.55	52	28.61	28.50	-10	15,839	-0.06%
2021/03/25	112	29.77	104	29.98	28.70	8	15,675	0.05%	大買/大賣/
2021/03/24	4	28.36	0	0.00	28.30	4	15,005	0.03%
2021/03/23	15	28.18	14	28.09	27.95	1	14,736	0.01%
2021/03/22	5	27.85	3	27.50	27.40	2	14,446	0.01%
2021/03/19	0	27.50	4	27.51	27.45	-4	14,303	-0.03%
2021/03/18	11	27.64	0	0.00	27.50	11	14,235	0.08%
2021/03/16	121	27.34	125	27.23	27.55	-4	13,801	-0.03%	大買/大賣/
2021/03/15	15	26.56	12	26.82	27.70	3	12,662	0.02%
2021/03/12	5	24.64	0	0.00	25.20	5	11,851	0.04%
2021/03/11	1	23.90	10	24.24	24.35	-9	10,732	-0.08%
2021/03/10	1	22.05	1	22.00	22.15	0	9,881	0.00%
2021/02/25	2	20.50	0	0.00	20.60	2	12,073	0.02%
2021/02/17	4	20.10	5	20.25	19.75	-1	14,011	-0.01%
2021/02/05	0	0.00	4	18.85	18.90	-4	13,864	-0.03%
2021/02/04	1	19.30	3	18.83	19.35	-2	13,918	-0.01%
2021/01/28	4	17.75	0	0.00	17.65	4	13,925	0.03%
2021/01/25	11	17.50	10	17.75	18.15	1	14,324	0.01%
2021/01/19	2	18.23	2	18.85	18.20	0	14,335	0.00%
2021/01/15	0	0.00	1	18.20	18.35	-1	14,286	-0.01%
2021/01/11	0	0.00	10	19.90	19.95	-10	14,627	-0.07%
2021/01/08	10	20.50	24	20.91	19.75	-14	14,775	-0.09%
2021/01/06	0	0.00	17	19.93	19.45	-17	14,759	-0.12%
2021/01/04	21	20.17	22	19.99	20.10	-1	14,571	-0.01%
2020/12/30	6	19.25	14	19.33	19.25	-8	14,625	-0.05%
2020/12/29	1	19.05	8	19.50	19.10	-7	14,869	-0.05%
2020/12/28	3	19.75	3	20.00	19.60	0	14,801	0.00%
2020/12/25	0	0.00	9	20.01	19.90	-9	14,744	-0.06%
2020/12/24	11	19.56	13	19.63	19.40	-2	14,647	-0.01%
2020/12/23	4	19.68	0	0.00	19.15	4	14,612	0.03%
2020/12/22	0	0.00	1	20.65	19.30	-1	14,605	-0.01%
2020/12/21	0	0.00	2	20.05	20.00	-2	14,484	-0.01%
2020/12/18	12	20.73	17	20.41	20.35	-5	14,395	-0.03%
2020/12/17	1	19.60	5	18.95	19.45	-4	14,072	-0.03%
2020/12/16	5	18.90	5	19.20	18.90	0	14,550	0.00%
2020/12/15	5	18.35	10	18.85	18.85	-5	14,743	-0.03%
2020/12/14	0	0.00	3	19.53	19.65	-3	14,729	-0.02%
2020/12/10	0	0.00	16	18.70	18.70	-16	14,779	-0.11%
2020/12/09	17	19.61	0	0.00	19.20	17	14,863	0.11%
2020/12/08	40	19.60	0	0.00	19.65	40	14,653	0.27%
2020/12/07	6	19.56	2	19.53	19.55	4	14,558	0.03%
2020/12/04	30	21.06	0	0.00	19.90	30	14,340	0.21%
2020/12/03	211	21.22	19	20.85	20.75	192	14,097	1.36%	大買/鉅額交易
2020/12/02	1	19.95	0	0.00	20.10	1	13,914	0.01%
2020/12/01	11	20.16	2	20.50	20.00	9	13,852	0.06%
2020/11/30	15	19.38	77	19.90	19.75	-62	13,518	-0.46%
2020/11/27	65	18.99	2	19.05	18.90	63	13,076	0.48%
2020/11/26	2	18.00	7	17.94	18.55	-5	12,389	-0.04%
2020/11/25	0	0.00	1	17.60	16.90	-1	12,112	-0.01%
2020/11/24	3	16.88	6	17.08	17.00	-3	11,888	-0.03%
2020/11/23	5	17.23	6	17.33	17.25	-1	11,640	-0.01%
2020/11/20	1	16.20	1	16.20	16.20	0	11,157	0.00%
2020/11/19	4	16.61	12	16.70	16.75	-8	10,942	-0.07%
2020/11/18	15	16.85	6	16.83	16.70	9	10,397	0.09%
2020/11/17	0	0.00	13	15.70	15.65	-13	9,132	-0.14%
2020/11/11	5	13.25	0	0.00	13.05	5	8,008	0.06%
2020/11/03	1	13.80	12	13.97	13.75	-11	7,450	-0.15%
2020/11/02	0	0.00	1	12.95	12.90	-1	7,209	-0.01%
2020/10/29	0	0.00	5	12.90	13.35	-5	7,138	-0.07%
2020/10/28	0	0.00	1	14.05	13.50	-1	7,084	-0.01%
2020/10/27	2	13.83	2	13.75	13.70	0	7,000	0.00%
2020/10/26	5	13.95	0	0.00	13.80	5	6,958	0.07%
2020/10/23	1	13.80	0	0.00	13.85	1	6,899	0.01%
2020/10/22	0	0.00	50	13.55	13.60	-50	6,840	-0.73%
2020/10/21	0	0.00	1	13.85	13.85	-1	6,769	-0.01%
2020/10/20	59	13.89	155	13.46	13.70	-96	6,592	-1.46%	大賣/
2020/10/19	0	0.00	10	13.30	13.30	-10	6,156	-0.16%
2020/10/15	82	13.26	11	13.86	14.05	71	5,942	1.19%
2020/10/14	102	12.88	2	12.78	12.85	100	5,396	1.85%	大買/
2020/10/13	0	0.00	1	11.90	11.80	-1	4,981	-0.02%
2020/10/12	0	0.00	1	11.95	11.95	-1	4,926	-0.02%
2020/10/08	3	12.25	1	12.30	12.40	2	4,891	0.04%
2020/10/07	1	12.25	1	12.00	12.10	0	4,769	0.00%
2020/10/06	4	12.43	4	12.38	12.50	0	4,555	0.00%
2020/10/05	0	0.00	1	11.45	11.40	-1	4,285	-0.02%
2020/09/30	1	11.05	0	0.00	11.10	1	4,373	0.02%
2020/09/25	0	0.00	2	10.70	10.85	-2	4,367	-0.05%
2020/09/22	0	0.00	1	11.75	11.75	-1	4,121	-0.02%
2020/09/21	0	0.00	1	13.00	12.15	-1	3,978	-0.03%
2020/09/18	0	0.00	3	12.50	12.90	-3	3,344	-0.09%
2020/09/17	2	11.50	0	0.00	11.75	2	3,054	0.07%
2020/09/16	3	11.72	12	11.93	11.95	-9	2,916	-0.31%
2020/09/15	1	10.90	0	0.00	10.90	1	2,691	0.04%
2020/09/14	7	12.24	0	0.00	11.60	7	2,568	0.27%
2020/09/07	3	12.00	6	12.16	12.05	-3	2,093	-0.14%
2020/09/03	5	10.45	2	10.45	10.35	3	1,659	0.18%
2020/09/01	12	10.32	10	10.00	10.50	2	1,566	0.13%
2020/08/31	0	0.00	2	9.66	9.99	-2	1,440	-0.14%
2020/08/26	0	0.00	10	8.83	8.81	-10	1,271	-0.79%
2020/08/21	5	8.44	0	0.00	8.48	5	1,236	0.40%
2020/08/20	5	8.96	0	0.00	8.34	5	1,223	0.41%
2020/08/10	2	9.08	0	0.00	9.14	2	1,065	0.19%
2020/07/28	0	0.00	10	8.53	8.38	-10	1,002	-1.00%
2020/07/13	3	9.05	0	0.00	9.80	3	702	0.43%
2020/07/09	1	9.25	1	9.25	9.22	0	634	0.00%
2020/05/13	0	0.00	5	7.48	7.48	-5	500	-1.00%
2020/03/19	1	4.93	0	0.00	4.97	1	887	0.11%
2020/02/17	0	0.00	5	8.17	8.14	-5	790	-0.63%
2020/02/12	0	0.00	1	7.96	7.97	-1	770	-0.13%
2020/01/17	0	0.00	1	8.74	8.75	-1	729	-0.14%
2020/01/15	0	0.00	2	8.72	8.72	-2	759	-0.26%
2020/01/13	1	8.69	2	8.70	8.69	-1	755	-0.13%
2020/01/02	1	9.14	0	0.00	9.12	1	733	0.14%
2019/12/30	2	9.05	0	0.00	9.05	2	720	0.28%
2019/12/27	3	9.28	0	0.00	9.29	3	699	0.43%
2019/12/26	0	0.00	3	9.53	9.53	-3	624	-0.48%
2019/12/24	0	0.00	2	9.23	9.22	-2	513	-0.39%
2019/12/19	0	0.00	5	8.43	8.44	-5	344	-1.45%
2019/12/10	1	8.16	0	0.00	8.17	1	318	0.31%
2019/12/05	0	0.00	1	8.08	8.10	-1	312	-0.32%
2019/11/27	1	8.11	0	0.00	8.10	1	325	0.31%
2019/10/23	2	8.32	0	0.00	8.30	2	321	0.62%
2019/07/22	2	8.81	0	0.00	8.60	2	243	0.82%
2019/05/10	5	8.72	0	0.00	8.68	5	537	0.93%
2019/04/17	0	0.00	0	9.45	9.43	0	509	-0.01%
2019/04/16	2	9.55	0	0.00	9.50	2	502	0.40%
2019/04/15	0	0.00	1	9.20	9.33	-1	449	-0.22%
2019/04/10	3	9.21	0	0.00	9.24	3	445	0.67%
2019/04/08	1	9.45	0	0.00	9.32	1	494	0.20%
2019/01/24	0	0.00	2	9.18	9.10	-2	718	-0.28%
2018/12/12	0	0.00	1	9.81	9.87	-1	854	-0.12%
2018/12/05	0	0.00	2	10.40	10.30	-2	869	-0.23%
2018/12/04	0	0.00	2	10.45	10.55	-2	874	-0.23%
2018/12/03	8	10.14	5	10.50	10.50	3	811	0.37%
2018/11/30	0	0.00	1	9.79	9.86	-1	670	-0.15%
2018/11/29	1	9.50	0	0.00	9.45	1	644	0.16%
2018/11/27	0	0.00	10	9.20	9.30	-10	655	-1.52%
2018/11/26	0	0.00	3	9.13	9.16	-3	672	-0.45%
2018/11/15	0	0.00	10	8.90	8.87	-10	919	-1.09%
2018/11/01	2	9.09	0	0.00	9.12	2	1,100	0.18%
2018/10/16	10	9.10	0	0.00	9.10	10	1,564	0.64%
2018/09/21	0	0.00	3	10.80	10.80	-3	4,564	-0.07%
2018/09/13	2	10.75	0	0.00	10.70	2	6,808	0.03%
2018/09/06	0	0.00	1	11.95	11.85	-1	7,023	-0.01%
2018/08/31	3	12.45	0	0.00	12.50	3	7,154	0.04%
2018/08/29	1	12.60	5	12.70	12.50	-4	7,424	-0.05%
2018/08/28	5	11.85	0	0.00	12.00	5	7,414	0.07%
2018/08/27	0	0.00	3	11.60	11.80	-3	7,521	-0.04%
2018/08/23	0	0.00	1	11.35	11.35	-1	8,073	-0.01%
2018/08/17	0	0.00	2	11.50	11.45	-2	8,241	-0.02%
2018/08/16	5	11.31	3	11.60	11.65	2	8,261	0.02%
2018/08/14	5	11.20	3	11.05	11.40	2	8,214	0.02%
2018/08/02	0	0.00	2	12.45	12.45	-2	8,037	-0.02%
2018/08/01	0	0.00	4	12.75	12.70	-4	8,006	-0.05%
2018/07/27	8	13.23	5	13.24	13.20	3	7,931	0.04%
2018/07/26	0	0.00	1	12.80	12.85	-1	7,796	-0.01%
2018/07/25	5	13.00	5	12.95	12.90	0	7,778	0.00%
2018/07/24	0	0.00	8	12.94	13.30	-8	7,702	-0.10%
2018/07/23	0	0.00	2	12.65	12.40	-2	7,627	-0.03%
2018/07/20	0	0.00	3	12.50	12.50	-3	7,605	-0.04%
2018/07/19	5	13.05	8	12.89	12.80	-3	7,569	-0.04%
2018/07/18	7	13.21	4	12.90	12.85	3	7,534	0.04%
2018/07/17	15	13.91	2	13.55	13.45	13	7,463	0.17%
2018/07/16	17	14.36	3	14.28	14.00	14	7,397	0.19%
2018/07/13	0	0.00	10	14.50	14.55	-10	7,341	-0.14%
2018/07/12	13	13.93	10	14.20	14.25	3	7,152	0.04%
2018/07/11	18	14.19	6	14.16	13.80	12	7,075	0.17%
2018/07/10	0	0.00	13	14.04	14.00	-13	6,986	-0.19%
2018/07/09	25	14.78	2	14.65	14.35	23	6,920	0.33%
2018/07/06	21	14.26	26	13.74	14.50	-5	6,700	-0.07%
2018/07/05	28	15.47	38	14.69	14.25	-10	6,448	-0.16%
2018/07/04	43	15.58	28	15.77	15.80	15	6,188	0.24%
2018/07/03	13	15.28	21	15.25	15.60	-8	5,462	-0.15%
2018/07/02	10	13.62	25	13.59	14.20	-15	4,598	-0.33%
2018/06/29	11	13.87	16	14.03	13.85	-5	4,495	-0.11%
2018/06/28	39	15.59	24	14.97	14.10	15	4,267	0.35%
2018/06/27	23	14.57	16	14.95	14.90	7	3,766	0.19%
2018/06/26	6	13.35	3	14.03	14.70	3	3,250	0.09%
2018/06/25	7	12.41	13	13.04	13.50	-6	2,728	-0.22%
2018/06/22	14	12.73	15	12.49	12.30	-1	2,403	-0.04%
2018/06/21	3	12.25	0	0.00	12.20	3	2,202	0.14%
2018/06/20	6	11.92	3	12.50	11.95	3	2,185	0.14%
2018/06/19	1	12.40	1	12.50	12.15	0	2,146	0.00%
2018/06/14	0	0.00	1	12.05	12.00	-1	2,037	-0.05%
2018/06/11	15	12.12	10	12.10	12.40	5	1,928	0.26%
2018/06/08	0	0.00	3	12.35	12.30	-3	1,870	-0.16%
2018/06/06	9	13.07	9	13.13	13.30	0	1,737	0.00%
2018/06/05	16	13.00	11	13.19	12.70	5	1,502	0.33%
2018/06/04	3	12.80	1	12.80	12.80	2	1,380	0.14%
2018/06/01	6	13.48	1	13.30	13.40	5	1,285	0.39%
2018/05/31	3	12.00	27	11.94	12.55	-24	949	-2.53%
2018/05/30	5	11.03	4	11.35	11.45	1	692	0.14%
2018/05/07	0	0.00	13	9.88	9.73	-13	572	-2.27%
2018/05/04	8	9.47	0	0.00	9.69	8	581	1.38%
2018/04/30	0	0.00	10	9.15	9.16	-10	657	-1.52%
2018/04/19	5	9.91	0	0.00	9.70	5	955	0.52%
2018/04/10	0	0.00	12	10.10	10.05	-12	1,186	-1.01%
2018/03/28	0	0.00	13	10.20	10.20	-13	1,296	-1.00%
2018/03/20	0	0.00	10	10.75	10.70	-10	1,345	-0.74%
2018/03/16	5	10.75	0	0.00	10.85	5	1,348	0.37%
2018/03/08	0	0.00	1	10.90	10.85	-1	1,419	-0.07%
2018/03/07	1	11.15	0	0.00	10.80	1	1,515	0.07%
2018/03/02	10	10.75	0	0.00	10.75	10	1,743	0.57%
2018/02/27	5	10.85	0	0.00	10.75	5	1,754	0.28%
2018/02/07	15	10.52	0	0.00	10.50	15	1,896	0.79%
2018/02/06	3	10.85	0	0.00	10.20	3	1,895	0.16%
2018/01/25	3	12.00	0	0.00	12.00	3	2,013	0.15%
2018/01/22	30	12.00	0	0.00	12.00	30	1,925	1.56%
2018/01/17	0	0.00	1	11.55	11.60	-1	1,911	-0.05%
2018/01/15	0	0.00	2	11.90	11.75	-2	2,011	-0.10%
2018/01/03	0	0.00	3	11.35	11.40	-3	1,821	-0.16%