一詮 (2486)-凱基-竹科券商分點個股進出

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
73.5
漲跌
▲0.8
漲幅
+1.10%
成交量
34,569張
產業
上市光電類股
463人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

一詮 (2486)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/30	51	74.56	57	73.62	73.50	-6	28,300	-0.02%
2024/04/29	54	75.32	52	73.02	72.70	2	28,028	0.01%
2024/04/26	58	73.32	248	74.23	72.60	-190	27,486	-0.69%	大賣/鉅額交易
2024/04/25	58	70.23	60.3	72.18	72.30	-2.3	26,960	-0.01%
2024/04/24	48	68.87	52	69.45	69.40	-4	27,043	-0.01%
2024/04/23	42	66.68	46	66.06	66.00	-4	27,604	-0.01%
2024/04/22	60.1	68.22	98	65.49	65.10	-37.9	28,620	-0.13%
2024/04/19	28.3	66.95	25	67.33	67.80	3.3	29,419	0.01%
2024/04/18	39	71.37	41	69.45	69.40	-2	30,545	-0.01%
2024/04/17	49	70.56	39	70.17	70.10	10	30,763	0.03%
2024/04/16	57	69.29	60	70.21	69.90	-3	30,502	-0.01%
2024/04/15	84	72.09	85	72.24	71.80	-1	30,271	0.00%
2024/04/12	104	73.06	40	71.68	73.60	64	30,325	0.21%	大買/
2024/04/11	44	71.36	45	70.64	71.40	-1	30,219	0.00%
2024/04/10	131	71.79	150	71.29	70.60	-19	30,546	-0.06%	大買/大賣/
2024/04/09	98	74.44	89	73.99	74.00	9	30,654	0.03%
2024/04/08	123	72.06	78	72.53	75.00	45	30,807	0.15%	大買/
2024/04/03	290.9	72.88	125	73.13	70.90	165.9	30,316	0.55%	大買/大賣/鉅額交易
2024/04/02	23	70.23	83.1	71.88	72.60	-60.1	28,227	-0.21%
2024/04/01	2.1	65.77	64	65.40	66.00	-62	27,024	-0.23%
2024/03/29	48	59.66	18	60.13	60.00	30	26,376	0.11%
2024/03/28	69	58.78	69	59.51	58.60	0	26,121	0.00%
2024/03/27	15	59.41	11	60.45	59.00	4	25,960	0.02%
2024/03/26	58	62.73	150.2	61.99	60.10	-92.2	25,720	-0.36%	大賣/
2024/03/25	34	64.19	23	64.53	64.20	11	25,064	0.04%
2024/03/22	97.1	60.22	70.1	59.39	59.30	27	24,351	0.11%
2024/03/21	98.2	57.39	106.1	57.89	59.40	-7.9	23,600	-0.03%	大賣/
2024/03/20	43.1	54.89	41	55.42	55.60	2.1	22,593	0.01%
2024/03/19	84	56.91	7	55.91	54.70	77	22,288	0.35%
2024/03/18	41	56.29	37	57.59	54.50	4	21,639	0.02%
2024/03/15	48	55.37	56	54.12	54.40	-8	20,156	-0.04%
2024/03/14	38	54.98	50	54.91	54.80	-12	19,623	-0.06%
2024/03/13	10	53.65	31	53.51	53.90	-21	19,181	-0.11%
2024/03/12	30	53.82	16	53.63	53.30	14	18,669	0.07%
2024/03/11	4	51.00	8	51.65	51.40	-4	18,225	-0.02%
2024/03/08	11	50.47	13	50.27	49.50	-2	18,052	-0.01%
2024/03/07	100	54.17	84	51.19	50.10	16	17,829	0.09%
2024/03/06	10	53.46	32	53.42	54.10	-22	17,048	-0.13%
2024/03/04	1	51.00	6.1	51.17	50.90	-5.1	16,170	-0.03%
2024/03/01	5	51.20	14	51.36	51.10	-9	16,019	-0.06%
2024/02/29	1	49.15	0	0.00	49.30	1	15,756	0.01%
2024/02/27	21	49.96	3	50.70	48.85	18	15,780	0.11%
2024/02/26	0	0.00	2	49.90	50.50	-2	15,679	-0.01%
2024/02/23	5	48.58	4	49.74	48.30	1	15,553	0.01%
2024/02/22	4	50.34	3	49.60	49.70	1	15,487	0.01%
2024/02/21	6	50.21	13	50.51	50.30	-7	15,443	-0.05%
2024/02/20	5.2	50.13	3	50.47	49.70	2.2	15,406	0.01%
2024/02/19	3.3	50.57	4	50.50	50.50	-0.7	15,409	0.00%
2024/02/16	20.3	51.59	20	51.29	51.20	0.3	15,423	0.00%
2024/02/15	2	50.20	2	50.00	49.95	0	15,119	0.00%
2024/02/05	4.2	48.47	7	48.82	48.75	-2.8	15,124	-0.02%
2024/02/02	16	48.66	14	48.86	48.35	2	15,193	0.01%
2024/02/01	17	50.04	7	50.46	49.30	10	15,288	0.07%
2024/01/31	0	0.00	2	49.58	49.70	-2	15,344	-0.01%
2024/01/30	5	49.69	19	49.75	49.25	-14	15,430	-0.09%
2024/01/29	2	48.35	2	48.18	49.00	0	15,637	0.00%
2024/01/26	43	48.81	37	49.02	48.25	6	15,818	0.04%
2024/01/25	10	49.98	5	49.00	49.00	5	15,719	0.03%
2024/01/24	26	50.65	12	50.68	50.20	14	15,604	0.09%
2024/01/23	11	49.98	17	49.65	49.00	-6	15,405	-0.04%
2024/01/22	1	50.10	4	49.81	49.90	-3	15,225	-0.02%
2024/01/19	17	50.38	17	50.79	49.90	0	15,122	0.00%
2024/01/18	22	51.00	12	51.07	51.60	10	14,838	0.07%
2024/01/17	27	51.63	18	51.73	51.00	9	14,582	0.06%
2024/01/16	78	54.83	59	51.81	50.40	19	13,819	0.14%
2024/01/15	53	52.73	69	55.69	55.90	-16	12,722	-0.13%
2024/01/12	81	52.11	115.1	51.47	50.90	-34.1	11,799	-0.29%	大賣/
2024/01/11	12	48.05	15	49.03	49.55	-3	10,519	-0.03%
2024/01/10	1	45.15	0	0.00	45.05	1	10,269	0.01%
2024/01/09	1	45.60	10	45.65	45.10	-9	10,376	-0.09%
2024/01/08	3	47.21	0	0.00	46.00	3	10,483	0.03%
2024/01/05	10	48.40	1	48.65	47.30	9	10,358	0.09%
2024/01/04	8	50.75	9	50.23	49.35	-1	10,540	-0.01%
2024/01/03	18	50.93	8	50.90	52.00	10	10,140	0.10%
2024/01/02	32	50.00	36.2	49.71	51.00	-4.2	10,103	-0.04%
2023/12/29	10.2	45.85	6	46.68	46.80	4.2	9,701	0.04%
2023/12/27	1	44.00	0	0.00	43.60	1	9,444	0.01%
2023/12/22	0	44.00	0	0.00	43.80	0	9,759	0.00%
2023/12/19	0	0.00	17	41.92	42.25	-17	9,970	-0.17%
2023/12/14	2	45.45	1	44.40	44.30	1	10,274	0.01%
2023/12/13	0	44.05	2	43.10	43.90	-2	10,386	-0.02%
2023/12/12	2	45.00	0	0.00	44.25	2	11,391	0.02%
2023/12/11	0	0.00	1	45.80	45.00	-1	12,822	-0.01%
2023/12/08	6	45.95	0	0.00	45.70	6	13,016	0.05%
2023/12/07	2	45.40	1	45.85	45.30	1	13,000	0.01%
2023/12/06	3	45.05	0	0.00	45.00	3	13,099	0.02%
2023/12/05	2	45.10	0	0.00	44.90	2	13,523	0.01%
2023/12/04	1	45.30	0	0.00	45.30	1	14,128	0.01%
2023/12/01	0	0.00	13	45.97	45.75	-13	14,170	-0.09%
2023/11/30	3	46.48	0	0.00	46.30	3	14,405	0.02%
2023/11/29	1	46.00	0	0.00	46.15	1	14,412	0.01%
2023/11/28	0	0.00	1	45.75	45.75	-1	14,428	-0.01%
2023/11/24	10	46.40	0	0.00	45.95	10	14,466	0.07%
2023/11/22	3	45.37	1	45.40	45.50	2	14,543	0.01%
2023/11/21	1	45.85	2	46.30	45.90	-1	14,673	-0.01%
2023/11/20	2	46.68	1	47.00	46.25	1	14,830	0.01%
2023/11/17	1	45.85	0	0.00	46.30	1	15,162	0.01%
2023/11/16	3	45.83	0	0.00	46.30	3	15,143	0.02%
2023/11/15	7	46.64	2	47.35	46.05	5	15,082	0.03%
2023/11/14	0	0.00	1	47.10	46.45	-1	14,998	-0.01%
2023/11/13	3	46.52	2	46.80	45.75	1	14,990	0.01%
2023/11/10	9	46.56	2	47.00	46.50	7	14,982	0.05%
2023/11/09	2	47.78	2	49.60	47.30	0	14,896	0.00%
2023/11/08	3	48.65	6	48.75	49.05	-3	14,720	-0.02%
2023/11/07	20	47.26	27	47.01	46.80	-7	14,390	-0.05%
2023/11/06	5	50.56	7	49.13	48.35	-2	14,241	-0.01%
2023/11/03	0	0.00	5	50.22	49.55	-5	13,912	-0.04%
2023/11/02	2	48.78	4	48.96	49.05	-2	13,683	-0.01%
2023/11/01	1	46.75	3	47.75	47.10	-2	13,598	-0.01%
2023/10/31	3	47.75	4	49.48	46.35	-1	13,518	-0.01%
2023/10/30	4	47.10	3	48.20	48.35	1	13,438	0.01%
2023/10/27	5	46.56	4	46.58	46.25	1	13,382	0.01%
2023/10/26	12	49.47	4	49.60	48.00	8	13,420	0.06%
2023/10/25	6	48.87	2	49.85	49.40	4	13,325	0.03%
2023/10/24	1	46.45	2.4	47.22	47.60	-1.4	13,130	-0.01%
2023/10/23	2	46.00	11	46.45	46.45	-9	13,146	-0.07%
2023/10/20	5	44.87	0	0.00	45.00	5	13,135	0.04%
2023/10/19	4	46.70	2	46.90	46.15	2	13,074	0.02%
2023/10/18	15	48.44	3.4	48.00	47.45	11.6	13,062	0.09%
2023/10/17	4	51.25	0	0.00	50.60	4	12,875	0.03%
2023/10/16	26	51.82	18	50.87	50.90	8	12,756	0.06%
2023/10/13	5	51.40	5	51.32	51.40	0	12,606	0.00%
2023/10/12	12	52.12	6.1	52.77	52.50	5.9	12,552	0.05%
2023/10/11	1	50.30	1.6	51.09	50.50	-0.6	12,174	-0.01%
2023/10/06	10	51.92	4	52.43	50.50	6	12,164	0.05%
2023/10/05	4	52.20	18	53.08	51.40	-14	12,084	-0.12%
2023/10/03	0	0.00	5.3	48.83	48.40	-5.3	11,819	-0.04%
2023/10/02	0	0.00	4	47.96	48.35	-4	11,726	-0.03%
2023/09/28	0	0.00	1	46.50	46.15	-1	11,593	-0.01%
2023/09/27	1	45.10	1	45.35	46.00	0	11,725	0.00%
2023/09/26	3	46.33	5	46.70	45.70	-2	11,947	-0.02%
2023/09/25	2.2	44.79	2	45.90	45.45	0.2	11,981	0.00%
2023/09/22	2	44.45	1	44.85	44.80	1	11,945	0.01%
2023/09/21	4	44.64	2	44.68	44.15	2	11,863	0.02%
2023/09/20	2	45.60	2	45.65	45.50	0	11,793	0.00%
2023/09/19	7	46.99	1	47.05	47.10	6	11,697	0.05%
2023/09/18	3	47.67	1	48.50	48.15	2	11,557	0.02%
2023/09/15	22.1	49.40	9	48.95	47.90	13.1	11,441	0.11%
2023/09/14	24	50.33	48	50.90	53.20	-24	10,444	-0.23%
2023/09/13	4	47.86	5	48.13	48.45	-1	9,008	-0.01%
2023/09/11	30	46.01	35	45.28	44.35	-5	8,963	-0.06%
2023/09/08	17.4	48.32	12	49.80	47.00	5.4	8,913	0.06%
2023/09/07	23	48.71	14	48.81	48.85	9	8,574	0.10%
2023/09/06	6	46.23	8.1	45.98	46.05	-2.1	8,133	-0.03%
2023/09/05	24.1	45.30	7	45.46	46.10	17.1	8,182	0.21%
2023/08/30	1	42.80	1	42.65	41.95	0	8,949	0.00%
2023/08/28	4	43.25	0	0.00	43.15	4	9,282	0.04%
2023/08/25	3	45.83	0	0.00	44.20	3	9,257	0.03%
2023/08/24	48	49.16	12	48.57	48.75	36	9,098	0.40%
2023/08/23	6	49.10	12	49.13	48.40	-6	8,930	-0.07%
2023/08/22	0	0.00	3	46.70	46.60	-3	8,575	-0.03%
2023/08/21	6	46.65	0	0.00	46.65	6	8,570	0.07%
2023/08/18	1	47.60	3	48.16	47.25	-2	8,572	-0.02%
2023/08/17	1	47.50	4	47.84	47.95	-3	8,534	-0.04%
2023/08/16	3	47.42	2	47.03	46.80	1	8,496	0.01%
2023/08/15	2.4	46.67	7	46.39	46.45	-4.6	8,369	-0.05%
2023/08/14	0	0.00	1	45.00	45.00	-1	8,299	-0.01%
2023/08/11	3	45.23	3	44.38	44.35	0	8,253	0.00%
2023/08/10	1	44.00	0	0.00	43.25	1	8,202	0.01%
2023/08/08	1	45.80	0	0.00	44.80	1	8,170	0.01%
2023/08/07	1	43.00	3	45.52	45.90	-2	8,135	-0.02%
2023/08/02	2	43.00	0	0.00	43.30	2	8,081	0.02%
2023/08/01	0	0.00	3	45.00	45.05	-3	8,016	-0.04%
2023/07/31	1	46.65	0	0.00	46.30	1	7,996	0.01%
2023/07/28	2	44.10	4	44.83	44.90	-2	7,866	-0.03%
2023/07/27	2	44.98	9	44.58	44.55	-7	7,851	-0.09%
2023/07/26	0	0.00	1	45.10	44.35	-1	7,847	-0.01%
2023/07/25	1	45.09	1	46.50	45.00	0	7,784	0.00%
2023/07/24	5	47.30	3	48.07	46.70	2	7,761	0.03%
2023/07/21	1	46.55	4	48.24	48.40	-3	7,749	-0.04%
2023/07/20	31	47.14	32	47.47	47.30	-1	7,677	-0.01%
2023/07/19	24	47.24	20.1	46.75	46.75	3.9	7,650	0.05%
2023/07/18	4	47.15	0	0.00	46.75	4	7,647	0.05%
2023/07/17	2	48.58	2	48.05	48.00	0	7,571	0.00%
2023/07/14	4.1	49.01	4	49.41	48.95	0.1	7,477	0.00%
2023/07/13	42	50.21	46	50.64	49.55	-4	7,511	-0.05%
2023/07/12	95	50.50	95.2	49.93	50.60	-0.2	7,493	0.00%
2023/07/11	10.2	49.63	14.1	49.67	49.95	-3.9	6,926	-0.06%
2023/07/10	9.1	47.33	9	47.83	46.80	0.1	6,432	0.00%
2023/07/07	2	45.38	2	45.65	45.70	0	6,192	0.00%
2023/07/06	4	46.21	9.2	46.55	46.40	-5.1	6,143	-0.08%
2023/07/05	2.2	45.41	5	46.27	45.25	-2.9	6,025	-0.05%
2023/07/04	15	46.82	2.1	45.18	45.00	12.9	5,901	0.22%
2023/07/03	3	47.10	10	46.43	48.00	-7	5,685	-0.12%
2023/06/30	0	0.00	6	43.80	43.85	-6	5,504	-0.11%
2023/06/29	0	0.00	6	43.14	43.25	-6	5,494	-0.11%
2023/06/28	5	43.05	6	43.85	42.85	-1	5,512	-0.02%
2023/06/26	0	0.00	1	45.00	44.20	-1	5,536	-0.02%
2023/06/21	5	44.75	3	45.85	44.60	2	5,589	0.04%
2023/06/20	3	45.00	13	44.91	44.80	-10	5,565	-0.18%
2023/06/19	10	45.01	8	45.26	45.30	2	5,572	0.04%
2023/06/16	27	44.69	21	44.69	44.65	6	5,603	0.11%
2023/06/15	19	44.57	30	44.74	44.75	-11	5,546	-0.20%
2023/06/14	6	43.58	11	44.20	43.70	-5	5,482	-0.09%
2023/06/13	34	43.42	24	43.53	43.50	10	5,506	0.18%
2023/06/12	76	44.31	86	44.25	43.05	-10	5,642	-0.18%
2023/06/09	7	42.66	9	43.23	43.50	-2	5,563	-0.04%
2023/06/08	43	42.56	46	42.28	42.05	-3	5,471	-0.05%
2023/06/07	26	41.65	16	42.10	42.15	10	5,451	0.18%
2023/06/06	21	39.83	18	39.72	40.45	3	5,737	0.05%
2023/06/05	39	39.21	36	39.97	39.55	3	5,784	0.05%
2023/06/02	25	35.68	23	36.80	37.00	2	5,625	0.04%
2023/06/01	1	31.30	16.2	32.45	33.65	-15.2	5,633	-0.27%
2023/05/31	8	30.74	3	30.93	30.60	5	5,317	0.09%
2023/05/30	0	0.00	1	30.40	30.00	-1	5,256	-0.02%
2023/05/29	2	30.23	6	30.20	30.15	-4	5,232	-0.08%
2023/05/26	2	29.25	3	29.42	29.75	-1	5,183	-0.02%
2023/05/24	11	29.73	12	29.71	29.60	-1	5,145	-0.02%
2023/05/23	2	28.93	19	29.28	29.40	-17	5,125	-0.33%
2023/05/22	0	0.00	2	28.58	29.00	-2	5,138	-0.04%
2023/05/17	0	0.00	1	28.05	28.05	-1	5,266	-0.02%
2023/05/11	1	27.60	0	0.00	27.30	1	5,401	0.02%
2023/05/10	3	27.58	5	27.70	28.05	-2	5,400	-0.04%
2023/05/09	2	27.55	0	0.00	27.45	2	5,397	0.04%
2023/05/08	2	27.95	4	27.95	27.80	-2	5,413	-0.04%
2023/05/05	1	28.60	31	28.00	27.95	-30	5,428	-0.55%
2023/05/04	6	28.58	0	0.00	28.30	6	5,442	0.11%
2023/04/26	3	27.92	0	0.00	28.05	3	5,355	0.06%
2023/04/25	2	29.05	1	29.10	28.35	1	5,324	0.02%
2023/04/24	0	0.00	1	28.75	28.85	-1	5,304	-0.02%
2023/04/20	1	29.90	1	29.25	28.90	0	5,268	0.00%
2023/04/19	1	29.75	7	29.96	29.95	-6	5,285	-0.11%
2023/04/18	3	30.53	2	29.98	30.45	1	5,220	0.02%
2023/04/17	7	30.69	3	30.92	31.25	4	5,069	0.08%
2023/04/14	2	28.45	2	29.40	29.15	0	4,862	0.00%
2023/04/13	10	28.81	0	0.00	28.10	10	4,808	0.21%
2023/04/12	1	29.25	10	29.41	29.35	-9	4,745	-0.19%
2023/04/11	1	28.55	3	29.03	29.10	-2	4,695	-0.04%
2023/04/10	1	28.45	5	28.45	28.50	-4	4,675	-0.09%
2023/04/07	12	29.09	2	29.28	28.60	10	4,686	0.21%
2023/04/06	0	0.00	2	29.18	29.05	-2	4,650	-0.04%
2023/03/31	1	28.35	1.1	28.59	28.35	-0.1	4,604	0.00%
2023/03/30	5	28.37	0	0.00	28.30	5	4,605	0.11%
2023/03/29	11	27.92	0	0.00	27.80	11	4,613	0.24%
2023/03/28	1	27.80	1	27.65	27.65	0	4,640	0.00%
2023/03/27	9	28.38	8	28.32	27.70	1	4,648	0.02%
2023/03/24	6	29.04	1	29.45	28.90	5	4,615	0.11%
2023/03/23	0	0.00	1	29.05	29.05	-1	4,729	-0.02%
2023/03/22	3	28.87	2	29.10	28.75	1	4,862	0.02%
2023/03/21	2	28.43	3	28.72	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	1	28.20	28.20	-1	4,747	-0.02%
2023/03/17	1	28.25	2.1	27.95	27.90	-1.1	4,774	-0.02%
2023/03/16	2	27.83	3	27.80	28.05	-1	4,795	-0.02%
2023/03/15	4	28.79	23	28.85	27.90	-19	4,880	-0.39%
2023/03/14	21	27.91	8	27.82	28.10	13	4,904	0.27%
2023/03/13	26	26.51	21	26.83	26.90	5	5,145	0.10%
2023/03/10	3	27.13	2	27.08	27.30	1	5,340	0.02%
2023/03/09	68	29.19	61	28.37	28.10	7	5,263	0.13%
2023/03/08	1	26.20	9	26.78	28.40	-8	4,756	-0.17%
2023/03/07	6	26.35	4	26.20	25.85	2	4,656	0.04%
2023/03/06	2	24.80	11	24.96	25.75	-9	4,875	-0.18%
2023/03/03	1	23.50	1	23.50	23.45	0	4,815	0.00%
2023/03/02	0	0.00	0.1	23.75	23.70	-0.1	4,890	0.00%
2023/02/23	1	23.90	1	23.90	23.95	0	4,968	0.00%
2023/02/21	1	23.85	0	0.00	23.85	1	4,995	0.02%
2023/02/20	5	24.10	4	24.25	24.30	1	4,979	0.02%
2023/02/17	4	23.68	1	23.45	23.75	3	4,948	0.06%
2023/02/16	2	23.40	2	23.50	23.50	0	4,936	0.00%
2023/02/15	11	23.96	2	24.50	23.55	9	4,930	0.18%
2023/02/14	1.1	24.08	7	23.84	24.10	-5.9	4,843	-0.12%
2023/02/08	2	23.35	0	0.00	23.30	2	4,711	0.04%
2023/02/02	1	23.55	1	23.80	23.75	0	4,629	0.00%
2023/02/01	0	0.00	20	23.20	23.20	-20	4,576	-0.44%
2023/01/31	20	22.99	22	22.70	23.05	-2	4,529	-0.04%
2023/01/16	2	21.55	0	0.00	21.50	2	4,491	0.04%
2023/01/12	20	22.45	0	0.00	21.85	20	4,489	0.45%
2023/01/11	20	23.20	20	22.90	22.70	0	4,462	0.00%
2023/01/10	20	23.05	34	23.12	23.15	-14	4,452	-0.31%
2023/01/09	5	23.30	9	23.11	23.15	-4	4,439	-0.09%
2023/01/06	0	0.00	1	22.55	22.55	-1	4,388	-0.02%
2023/01/05	5	22.45	4	22.50	22.25	1	4,403	0.02%
2023/01/04	3	22.18	1	22.30	22.30	2	4,389	0.05%
2023/01/03	15	21.60	15	22.05	22.10	0	4,385	0.00%
2022/12/30	2	21.95	0	0.00	21.70	2	4,373	0.05%
2022/12/29	0	0.00	1	21.55	21.60	-1	4,371	-0.02%
2022/12/28	10	22.25	10	21.85	21.80	0	4,370	0.00%
2022/12/26	11	21.60	10	21.95	21.95	1	4,335	0.02%
2022/12/23	10	21.00	10	21.40	21.55	0	4,329	0.00%
2022/12/20	20	22.05	20	21.47	21.45	0	4,334	0.00%
2022/12/16	1	23.00	2	23.45	23.00	-1	4,272	-0.02%
2022/12/15	24	24.03	20	24.44	24.05	4	4,229	0.09%
2022/12/14	3	23.48	4	23.75	24.40	-1	4,023	-0.02%
2022/12/13	1	22.25	0	0.00	22.20	1	3,794	0.03%
2022/12/12	2	22.60	1	22.25	22.25	1	3,771	0.03%
2022/12/07	23	25.01	19	23.77	23.45	4	3,550	0.11%
2022/12/06	6	26.02	4	26.09	25.55	2	3,347	0.06%
2022/12/05	27	25.66	42	25.57	25.80	-15	3,106	-0.48%
2022/12/02	10	23.53	29	23.59	24.10	-19	2,790	-0.68%
2022/12/01	1	22.60	0	0.00	22.35	1	2,547	0.04%
2022/11/30	10	22.60	14	22.31	22.35	-4	2,519	-0.16%
2022/11/29	20	22.31	1	22.35	22.65	19	2,491	0.76%
2022/11/28	31	22.25	28	22.23	22.85	3	2,309	0.13%
2022/11/25	25	20.62	6	20.96	21.05	19	1,729	1.10%
2022/11/24	4	19.05	5	19.15	19.15	-1	1,585	-0.06%
2022/11/23	1	19.10	1	19.25	18.30	0	1,498	0.00%
2022/11/22	0	0.00	2	18.65	18.15	-2	1,474	-0.14%
2022/11/18	0	0.00	2	19.80	19.90	-2	1,412	-0.14%
2022/11/16	0	0.00	11	19.30	19.00	-11	1,360	-0.81%
2022/11/15	25	18.96	14	19.00	19.00	11	1,353	0.81%
2022/11/14	0	0.00	2	18.50	18.80	-2	1,344	-0.15%
2022/11/10	2	18.45	0	0.00	18.35	2	1,327	0.15%
2022/11/09	9	18.55	0	0.00	18.60	9	1,307	0.69%
2022/11/07	0	0.00	3	18.15	18.05	-3	1,428	-0.21%
2022/11/03	0	0.00	2	17.55	17.50	-2	1,429	-0.14%
2022/11/02	0	17.55	0	0.00	17.70	0	1,432	0.00%
2022/10/27	0	0.00	3	16.80	16.80	-3	1,468	-0.20%
2022/10/21	2	16.45	0	0.00	16.25	2	1,489	0.13%
2022/10/17	0	0.00	3	17.15	17.25	-3	1,475	-0.20%
2022/10/13	0	0.00	2	16.65	16.25	-2	1,465	-0.14%
2022/10/06	2	19.35	0	0.00	19.30	2	1,447	0.14%
2022/10/05	0	0.00	2	19.55	19.10	-2	1,450	-0.14%
2022/09/29	5	18.65	2	18.90	18.20	3	1,473	0.20%
2022/09/27	4	19.25	0	0.00	19.45	4	1,460	0.27%
2022/09/26	0	19.55	1	19.40	18.85	-1	1,475	-0.07%
2022/09/23	3	20.35	1	20.45	20.35	2	1,501	0.13%
2022/09/22	2	20.45	0	0.00	20.30	2	1,511	0.13%
2022/09/21	0	0.00	1	20.75	20.75	-1	1,496	-0.07%
2022/09/15	2	22.25	0	0.00	22.20	2	1,510	0.13%
2022/09/12	0	0.00	3	22.27	22.50	-3	1,566	-0.19%
2022/09/08	0	0.00	2	22.25	21.70	-2	1,564	-0.13%
2022/09/07	1	21.55	1	21.55	21.00	0	1,518	0.00%
2022/09/05	0	22.50	0	0.00	21.95	0	1,447	0.00%
2022/09/02	1	24.15	0	0.00	24.00	1	1,401	0.07%
2022/08/26	0	0.00	1	25.80	25.60	-1	1,351	-0.07%
2022/08/16	2	26.95	0	0.00	26.80	2	1,479	0.14%
2022/08/15	0	0.00	1	27.20	27.10	-1	1,460	-0.07%
2022/08/12	5	26.13	4	26.18	25.95	1	1,390	0.07%
2022/08/05	0	0.00	4	25.65	25.40	-4	1,353	-0.30%
2022/08/02	4	25.28	0	0.00	25.50	4	1,365	0.29%
2022/07/29	0	0.00	5	26.85	26.85	-5	1,380	-0.36%
2022/07/21	0	0.00	5	28.57	28.70	-5	1,471	-0.34%
2022/07/18	0	0.00	5	27.55	27.60	-5	1,537	-0.33%
2022/07/13	1	25.70	3	25.73	25.55	-2	1,550	-0.13%
2022/07/12	3	24.65	1	24.60	24.50	2	1,546	0.13%
2022/07/08	0	0.00	5	26.70	26.10	-5	1,546	-0.32%
2022/07/07	0	0.00	3	25.75	26.00	-3	1,544	-0.19%
2022/07/04	0	26.10	2	26.30	26.35	-2	1,581	-0.13%
2022/07/01	2	25.25	2	25.30	25.30	0	1,579	0.00%
2022/06/30	3	29.50	0	0.00	28.00	3	1,543	0.19%
2022/06/29	1	30.00	1	29.90	29.90	0	1,552	0.00%
2022/06/27	10	31.35	1	31.50	31.40	9	1,622	0.55%
2022/06/24	0	30.00	0	0.00	30.10	0	1,719	0.00%
2022/06/23	0	29.55	0	0.00	29.60	0	1,822	0.00%
2022/06/20	0	30.27	0	0.00	29.50	0	1,962	0.00%
2022/06/17	0	31.45	1	32.50	31.85	-1	1,952	-0.05%
2022/06/16	2	35.40	1	34.15	32.90	1	1,942	0.05%
2022/06/08	0	0.00	1	37.85	37.75	-1	2,067	-0.05%
2022/06/06	0	0.00	4	37.85	37.55	-4	2,118	-0.19%
2022/06/01	0	0.00	100	38.82	38.60	-100	2,200	-4.54%
2022/05/31	0	0.00	45	38.45	38.75	-45	2,196	-2.05%
2022/05/30	0	0.00	45	38.44	38.60	-45	2,208	-2.04%
2022/05/27	0	0.00	11	37.80	37.95	-11	2,206	-0.50%
2022/05/25	0	0.00	34	38.46	38.00	-34	2,221	-1.53%
2022/05/24	1	37.70	21	37.76	37.70	-20	2,219	-0.90%
2022/05/23	0	36.95	9	37.00	36.85	-9	2,153	-0.42%
2022/05/20	0	0.00	6	36.85	36.80	-6	2,182	-0.27%
2022/05/18	1	36.65	0	0.00	36.70	1	2,208	0.05%
2022/05/17	0	0.00	20	36.53	36.85	-20	2,225	-0.90%
2022/05/13	0	34.00	1	34.50	34.45	-1	2,235	-0.04%
2022/05/12	2	34.13	0	0.00	33.30	2	2,243	0.09%
2022/05/10	0	34.85	1	35.55	35.75	-1	2,275	-0.04%
2022/05/09	21	35.49	0	0.00	34.85	21	2,276	0.92%
2022/05/06	10	37.05	1	37.55	37.55	9	2,277	0.40%
2022/05/03	1	37.50	0	0.00	37.25	1	2,303	0.04%
2022/04/29	1	37.30	0	0.00	37.55	1	2,330	0.04%
2022/04/28	0	37.30	13	37.84	37.05	-13	2,339	-0.56%
2022/04/27	10	37.15	6	36.76	37.15	4	2,331	0.17%
2022/04/26	0	39.30	0	0.00	39.50	0	2,317	0.00%
2022/04/25	1	39.70	0	0.00	39.45	1	2,413	0.04%
2022/04/22	2	41.93	1	42.45	41.65	1	2,406	0.04%
2022/04/21	0	0.00	1	43.10	43.30	-1	2,414	-0.04%
2022/04/20	2	42.45	0	0.00	42.10	2	2,427	0.08%
2022/04/19	5	42.10	8	41.88	42.05	-3	2,454	-0.12%
2022/04/18	6	40.94	0	0.00	41.40	6	2,477	0.24%
2022/04/15	11	41.27	0	0.00	41.80	11	2,492	0.44%
2022/04/14	1	42.60	1	43.00	43.10	0	2,561	0.00%
2022/04/12	1	41.80	2	41.55	41.65	-1	2,692	-0.04%
2022/04/11	5	42.20	0	0.00	42.15	5	2,691	0.19%
2022/04/08	1	44.85	1	45.15	44.75	0	2,665	0.00%
2022/04/07	2	44.60	0	0.00	44.20	2	2,673	0.08%
2022/04/06	0	0.00	3	45.85	46.25	-3	2,677	-0.11%
2022/04/01	11	45.77	4	46.03	46.20	7	2,681	0.26%
2022/03/30	0	0.00	6	48.10	48.00	-6	2,660	-0.23%
2022/03/28	0	0.00	2	49.50	49.65	-2	2,631	-0.08%
2022/03/25	1	49.85	5	48.89	49.00	-4	2,538	-0.16%
2022/03/24	1	46.30	0	0.00	46.30	1	2,407	0.04%
2022/03/23	0	0.00	2	45.65	46.00	-2	2,424	-0.08%
2022/03/22	1	45.00	0	0.00	45.00	1	2,454	0.04%
2022/03/18	0	0.00	2	42.35	42.30	-2	2,491	-0.08%
2022/03/17	2	42.00	5	40.63	42.00	-3	2,522	-0.12%
2022/03/16	0	0.00	3	40.22	39.10	-3	2,546	-0.12%
2022/03/15	5	39.56	1	39.95	39.10	4	2,590	0.15%
2022/03/14	0	0.00	2	42.35	41.25	-2	2,643	-0.08%
2022/03/11	3	40.77	0	0.00	40.80	3	2,692	0.11%
2022/03/09	2	42.55	0	0.00	41.75	2	2,777	0.07%
2022/03/08	20	43.20	1.2	41.60	41.25	18.8	2,815	0.67%
2022/03/07	20	44.66	0	0.00	44.40	20	2,808	0.71%
2022/03/04	10	46.15	0	0.00	46.15	10	2,884	0.35%
2022/03/03	0	46.80	0	0.00	46.70	0	3,026	0.00%
2022/03/01	0	0.00	20	46.15	46.40	-20	3,294	-0.61%
2022/02/25	10	46.10	4.1	46.12	45.20	5.9	3,402	0.17%
2022/02/24	14	45.17	0.2	46.95	45.00	13.8	3,787	0.36%
2022/02/23	0	0.00	5.1	46.83	47.65	-5.1	4,025	-0.13%
2022/02/22	30	46.55	0	0.00	46.05	30	4,607	0.65%
2022/02/18	5.5	47.34	4	47.81	47.80	1.5	5,078	0.03%
2022/02/17	15	47.95	7	47.61	47.95	8	5,476	0.15%
2022/02/16	20	47.86	0	0.00	47.90	20	5,920	0.34%
2022/02/15	0	0.00	10	47.30	46.85	-10	6,326	-0.16%
2022/02/14	11	46.45	0	0.00	46.50	11	6,516	0.17%
2022/02/11	0	0.00	63	47.81	48.15	-63	6,671	-0.94%
2022/02/08	1	47.00	4	46.21	47.00	-3	7,423	-0.04%
2022/01/26	10	43.00	0	0.00	42.95	10	8,912	0.11%
2022/01/25	31	43.51	1	43.35	43.35	30	10,497	0.29%
2022/01/21	3	45.07	19	45.05	44.55	-16	11,828	-0.14%
2022/01/20	5	45.25	2	45.75	45.80	3	12,072	0.02%
2022/01/19	10	46.20	1	45.90	45.90	9	12,400	0.07%
2022/01/18	19	46.90	20	48.20	46.85	-1	13,387	-0.01%
2022/01/17	0	0.00	1	45.85	45.85	-1	13,782	-0.01%
2022/01/14	1	44.15	0	0.00	44.65	1	13,868	0.01%
2022/01/13	2	45.60	0	0.00	45.65	2	14,067	0.01%
2022/01/12	1	45.15	7	45.51	46.65	-6	14,345	-0.04%
2022/01/11	1	46.00	2	46.93	46.00	-1	14,429	-0.01%
2022/01/10	7	46.93	3	47.35	47.35	4	14,508	0.03%
2022/01/07	30	47.54	12	47.55	47.55	18	14,632	0.12%
2022/01/06	0	0.00	10	49.25	48.95	-10	14,697	-0.07%
2022/01/05	36	49.02	2	49.35	48.70	34	14,821	0.23%
2022/01/04	2	50.60	0	0.00	50.30	2	14,886	0.01%
2022/01/03	0	0.00	5.2	51.00	50.70	-5.2	15,083	-0.03%
2021/12/30	1	51.80	1	51.60	51.50	0	15,391	0.00%
2021/12/29	1	52.40	2	51.85	52.20	-1	15,966	-0.01%
2021/12/28	10	51.25	0	0.00	50.90	10	16,526	0.06%
2021/12/27	0	0.00	2	51.40	51.50	-2	17,043	-0.01%
2021/12/23	4	52.93	3	53.03	52.40	1	17,893	0.01%
2021/12/22	3	52.40	0	0.00	52.10	3	18,630	0.02%
2021/12/21	0	0.00	4	51.73	51.50	-4	19,193	-0.02%
2021/12/17	20	51.19	1	51.70	50.90	19	21,168	0.09%
2021/12/16	0	0.00	5	52.12	52.70	-5	21,903	-0.02%
2021/12/15	1	50.10	2	50.60	50.70	-1	22,217	0.00%
2021/12/14	27	50.37	4	50.70	50.10	23	22,782	0.10%
2021/12/13	15	51.71	2	51.70	51.70	13	22,811	0.06%
2021/12/10	8	51.21	37	50.96	51.30	-29	22,949	-0.13%
2021/12/09	41	53.06	22	52.45	52.00	19	23,079	0.08%
2021/12/08	8	53.23	58	52.85	53.40	-50	23,133	-0.22%
2021/12/07	2	53.25	0	0.00	52.50	2	23,252	0.01%
2021/12/06	5	53.44	10	53.30	53.10	-5	23,364	-0.02%
2021/12/02	3	53.73	3	54.30	53.60	0	23,706	0.00%
2021/12/01	4	55.10	5	54.32	55.10	-1	23,928	0.00%
2021/11/30	1	54.70	4	54.83	55.30	-3	24,175	-0.01%
2021/11/29	9	52.60	8	52.94	53.60	1	24,657	0.00%
2021/11/26	6	54.05	4	54.23	53.80	2	24,870	0.01%
2021/11/25	2	57.40	8	57.23	56.20	-6	24,760	-0.02%
2021/11/24	2	56.80	1	56.40	56.80	1	24,759	0.00%
2021/11/23	15	56.76	14	56.47	56.40	1	24,817	0.00%
2021/11/22	9	60.39	3	61.00	59.60	6	24,868	0.02%
2021/11/19	31	61.10	107	61.57	60.20	-76	24,827	-0.31%	大賣/
2021/11/18	15	60.67	14	59.91	59.30	1	24,589	0.00%
2021/11/17	26	59.08	11	59.25	58.60	15	24,578	0.06%
2021/11/16	15	59.07	15	59.63	58.80	0	24,588	0.00%
2021/11/15	7	61.40	9	61.41	61.80	-2	24,414	-0.01%
2021/11/12	9	60.22	41	59.95	60.80	-32	24,365	-0.13%
2021/11/11	15	58.17	46.1	58.53	58.00	-31.1	24,273	-0.13%
2021/11/10	11.5	58.00	21.5	57.94	58.40	-10	24,343	-0.04%
2021/11/09	11.6	57.02	14	57.36	57.50	-2.4	24,389	-0.01%
2021/11/08	28.5	56.32	70	55.92	55.70	-41.5	24,335	-0.17%
2021/11/05	24	58.11	29	57.92	57.80	-5	24,396	-0.02%
2021/11/04	38	59.52	36.1	59.94	58.70	2	24,348	0.01%
2021/11/03	106.2	60.36	207.3	59.47	58.20	-101.1	24,148	-0.42%	大買/大賣/鉅額交易
2021/11/02	197	63.78	229.3	65.32	62.50	-32.3	23,675	-0.14%	大買/大賣/
2021/11/01	24.1	60.75	15.3	61.55	61.40	8.8	22,901	0.04%
2021/10/29	70	58.83	9	59.82	58.70	61	22,156	0.28%
2021/10/28	23.3	59.93	9.1	59.65	58.70	14.2	21,910	0.06%
2021/10/27	8	59.13	4	58.40	59.70	4	21,861	0.02%
2021/10/26	24.1	59.97	19	59.49	58.10	5.1	21,882	0.02%
2021/10/25	9.3	56.01	12	56.45	57.40	-2.7	21,025	-0.01%
2021/10/22	5	52.60	1	52.40	53.40	4	20,911	0.02%
2021/10/21	5	54.16	9	54.22	53.60	-4	21,020	-0.02%
2021/10/20	6	53.85	8	53.64	54.50	-2	20,992	-0.01%
2021/10/19	1	51.10	2	51.75	51.90	-1	20,855	0.00%
2021/10/18	1	50.50	2	51.20	51.10	-1	20,912	0.00%
2021/10/15	4	51.60	0	0.00	50.30	4	20,953	0.02%
2021/10/14	2	49.98	0	0.00	50.10	2	21,068	0.01%
2021/10/13	17	50.36	2	50.90	49.45	15	21,130	0.07%
2021/10/12	11	51.39	0	51.40	51.10	11	21,083	0.05%
2021/10/08	7	53.56	9	53.70	52.80	-2	21,045	-0.01%
2021/10/07	5	53.98	20	54.02	53.50	-15	20,967	-0.07%
2021/10/06	40	53.51	11	52.97	52.60	29	20,756	0.14%
2021/10/05	15	49.28	15	50.71	53.60	0	20,332	0.00%
2021/10/04	47	53.16	4.3	53.30	50.30	42.7	20,086	0.21%
2021/10/01	1	56.30	0	0.00	55.70	1	20,659	0.00%
2021/09/30	26	55.95	24	56.68	58.20	2	21,402	0.01%
2021/09/29	75	57.63	21	57.98	55.20	54	21,860	0.25%
2021/09/28	61	61.32	12	61.55	61.30	49	21,226	0.23%
2021/09/27	26	63.05	26	63.32	62.50	0	21,293	0.00%
2021/09/24	72.5	62.80	77.1	63.29	62.30	-4.5	21,791	-0.02%
2021/09/23	44.1	57.20	27.5	59.17	59.90	16.6	20,982	0.08%
2021/09/22	14	54.66	11.1	54.33	54.60	3	20,452	0.01%
2021/09/17	8.1	52.27	108.2	53.83	55.40	-100.2	20,469	-0.49%	大賣/
2021/09/16	0	0.00	4	51.20	51.60	-4	20,761	-0.02%
2021/09/15	48	51.37	5	50.96	50.60	43	21,059	0.20%
2021/09/14	11	53.28	15	53.27	52.60	-4	20,981	-0.02%
2021/09/13	64	52.65	4	52.58	51.80	60	20,854	0.29%
2021/09/10	127	52.27	27	52.80	53.40	100	20,861	0.48%	大買/
2021/09/09	1	48.70	71	51.13	52.00	-70	20,816	-0.34%
2021/09/08	27	48.88	21	49.07	48.30	6	20,961	0.03%
2021/09/07	47	50.10	102	49.05	50.00	-55	21,190	-0.26%	大賣/
2021/09/06	16	54.46	10	54.80	53.50	6	20,995	0.03%
2021/09/03	9	54.03	5	53.46	54.50	4	20,735	0.02%
2021/09/02	14	54.36	47	54.78	54.70	-33	20,507	-0.16%
2021/09/01	13	52.43	12.2	53.05	53.00	0.8	20,116	0.00%
2021/08/31	5	50.44	2	49.90	49.90	3	20,067	0.01%
2021/08/30	8	51.19	2	50.85	50.80	6	20,205	0.03%
2021/08/27	51	50.20	1	50.00	50.20	50	20,149	0.25%
2021/08/26	65	52.09	74	52.25	51.60	-9	20,011	-0.04%
2021/08/25	5.8	50.48	10	50.64	49.75	-4.2	19,622	-0.02%
2021/08/24	66	49.95	3.1	50.16	49.25	62.9	19,477	0.32%
2021/08/23	16	47.41	24	48.11	48.90	-8	19,178	-0.04%
2021/08/20	12	46.38	8.2	46.20	46.30	3.8	19,008	0.02%
2021/08/19	19	46.81	11	48.21	46.25	8	18,794	0.04%
2021/08/18	11	45.18	13	45.74	47.30	-2	18,633	-0.01%
2021/08/17	27	48.86	8	47.38	45.00	19	18,289	0.10%
2021/08/16	13	49.30	43	49.25	50.00	-30	18,011	-0.17%
2021/08/13	10	50.28	33	49.55	49.50	-23	17,770	-0.13%
2021/08/12	15	52.85	4	53.80	52.00	11	17,591	0.06%
2021/08/11	20	53.45	12	54.40	52.90	8	17,448	0.05%
2021/08/10	24	58.32	0	0.00	55.20	24	17,179	0.14%
2021/08/09	129	60.10	38.5	60.97	59.40	90.5	17,027	0.53%	大買/
2021/08/06	168.1	63.15	37	63.33	62.50	131.1	16,781	0.78%	大買/鉅額交易
2021/08/05	23	63.36	45	64.87	65.60	-22	16,313	-0.13%
2021/08/04	23.7	60.41	12.1	60.23	59.70	11.6	15,609	0.07%
2021/08/03	18	59.60	18	59.71	59.80	0	15,524	0.00%
2021/08/02	14	57.12	28	57.95	58.50	-14	15,398	-0.09%
2021/07/30	25.1	57.48	29	58.81	56.40	-3.9	15,263	-0.03%
2021/07/29	21	56.01	4	56.85	55.60	17	14,977	0.11%
2021/07/28	20.1	53.62	17	56.15	56.60	3.1	14,856	0.02%
2021/07/27	32.1	58.78	36	59.24	55.50	-3.9	14,571	-0.03%
2021/07/26	37	60.10	7	59.97	60.00	30	14,429	0.21%
2021/07/23	22	62.58	7	63.27	62.60	15	14,302	0.11%
2021/07/22	2	62.34	28	61.89	64.50	-26	14,282	-0.18%
2021/07/21	20	59.93	12	59.45	60.10	8	14,157	0.06%
2021/07/20	29	61.25	8	62.94	61.40	21	14,092	0.15%
2021/07/19	19	56.83	33	57.73	59.20	-14	13,972	-0.10%
2021/07/16	4	53.03	19	52.63	53.90	-15	13,968	-0.11%
2021/07/15	0	0.00	19	52.63	51.80	-19	13,998	-0.14%
2021/07/14	14	49.21	2	47.65	50.70	12	14,122	0.08%
2021/07/13	20	51.36	1	52.80	50.00	19	14,137	0.13%
2021/07/12	23	52.43	18	52.40	53.30	5	14,242	0.04%
2021/07/09	57	52.00	35.2	51.97	51.60	21.9	14,258	0.15%
2021/07/08	96.2	50.77	87.1	51.65	53.00	9.1	14,281	0.06%
2021/07/07	60	52.49	17	52.26	53.00	43	13,412	0.32%
2021/07/06	36.1	49.45	68.3	49.99	48.25	-32.2	12,694	-0.25%
2021/07/05	2	46.80	3	48.05	48.05	-1	12,046	-0.01%
2021/07/02	15	43.65	9	43.56	43.70	6	12,037	0.05%
2021/07/01	26	41.44	29	42.81	39.75	-3	11,642	-0.03%
2021/06/30	18.2	39.54	23	39.68	40.30	-4.8	10,936	-0.04%
2021/06/29	13	36.86	14	36.65	36.65	-1	10,814	-0.01%
2021/06/28	14	36.12	82	36.63	36.95	-68	11,120	-0.61%
2021/06/25	56	36.12	30	36.71	35.35	26	11,036	0.24%
2021/06/24	7	34.16	17	33.88	34.70	-10	10,360	-0.10%
2021/06/23	4	32.63	26	31.71	32.20	-22	10,318	-0.21%
2021/06/22	13	31.64	11	31.86	31.40	2	11,350	0.02%
2021/06/21	4	32.20	2	31.93	31.90	2	11,698	0.02%
2021/06/18	4	32.68	24	32.70	32.50	-20	11,948	-0.17%
2021/06/17	26	33.72	8	33.19	33.05	18	12,088	0.15%
2021/06/16	7	30.82	32	31.56	32.95	-25	12,030	-0.21%
2021/06/15	6	30.23	33	30.24	31.00	-27	11,905	-0.23%
2021/06/11	1	29.00	2	29.15	29.15	-1	12,219	-0.01%
2021/06/10	0	0.00	1	29.30	29.30	-1	13,563	-0.01%
2021/06/09	7	29.95	9	30.29	29.95	-2	14,443	-0.01%
2021/06/08	27	30.69	1	31.65	30.50	26	15,627	0.17%
2021/06/07	36	30.27	19	30.90	31.45	17	16,500	0.10%
2021/06/04	2	28.45	0	0.00	28.60	2	16,790	0.01%
2021/06/03	0.1	29.70	54	29.42	29.35	-54	16,808	-0.32%
2021/06/02	2	30.60	1	30.70	29.70	1	16,821	0.01%
2021/06/01	16	30.44	1	30.15	30.00	15	16,797	0.09%
2021/05/31	2	29.60	0	0.00	29.05	2	16,755	0.01%
2021/05/28	50	30.25	14	29.98	29.75	36	16,762	0.21%
2021/05/27	0	0.00	33	28.28	28.40	-33	16,806	-0.20%
2021/05/26	31	29.27	1	28.35	28.40	30	16,963	0.18%
2021/05/25	18	28.60	0	0.00	28.50	18	17,061	0.11%
2021/05/24	0	0.00	2	28.65	28.55	-2	17,164	-0.01%
2021/05/21	2	26.75	5	27.30	27.30	-3	17,607	-0.02%
2021/05/20	8	26.75	0	0.00	25.90	8	18,013	0.04%
2021/05/19	2	27.20	0	0.00	27.60	2	18,108	0.01%
2021/05/18	0	0.00	5	26.55	26.55	-5	18,172	-0.03%
2021/05/17	11	24.49	7	25.21	24.40	4	18,327	0.02%
2021/05/14	1	27.65	10	27.40	25.55	-9	18,338	-0.05%
2021/05/13	0	0.00	10	26.30	26.05	-10	18,517	-0.05%
2021/05/12	21	26.17	4	25.70	25.85	17	18,543	0.09%
2021/05/11	20	28.60	11	29.55	28.40	9	18,444	0.05%
2021/05/06	1	30.50	10	31.10	31.80	-9	18,274	-0.05%
2021/05/04	14	29.33	24	29.60	29.85	-10	18,212	-0.05%
2021/05/03	0	0.00	6	32.43	31.55	-6	18,145	-0.03%
2021/04/29	15	34.90	3	34.90	33.70	12	18,101	0.07%
2021/04/28	3	34.90	10	34.08	34.90	-7	18,061	-0.04%
2021/04/27	2	33.23	1	33.05	33.20	1	17,984	0.01%
2021/04/26	1	33.00	1	33.10	33.75	0	18,016	0.00%
2021/04/23	1	33.20	3	32.30	32.60	-2	18,007	-0.01%
2021/04/22	19	32.27	18	33.34	31.40	1	18,034	0.01%
2021/04/21	2	34.70	5	33.62	33.75	-3	17,875	-0.02%
2021/04/20	6	33.49	52	34.28	34.55	-46	17,801	-0.26%
2021/04/19	2	35.60	34	36.04	35.10	-32	17,680	-0.18%
2021/04/16	0	0.00	5	36.20	36.50	-5	17,648	-0.03%
2021/04/15	17	35.55	3	35.60	35.95	14	18,360	0.08%
2021/04/14	37	36.67	16	37.21	35.00	21	18,236	0.12%
2021/04/13	48	37.63	47	37.40	37.55	1	18,071	0.01%
2021/04/12	4	36.79	14	37.76	37.85	-10	17,918	-0.06%
2021/04/09	82	35.96	78	35.62	35.55	4	17,788	0.02%
2021/04/08	22	34.39	14	34.68	34.25	8	17,546	0.05%
2021/04/07	49	34.29	35	34.97	34.15	14	17,445	0.08%
2021/04/06	47	33.27	28	34.02	34.00	19	17,242	0.11%
2021/04/01	66	33.13	23	33.55	31.85	43	16,969	0.25%
2021/03/31	82	31.78	100	31.91	32.35	-18	16,570	-0.11%
2021/03/30	58	29.52	6	30.16	29.60	52	16,070	0.32%
2021/03/29	41	28.66	10	28.65	28.70	31	15,844	0.20%
2021/03/26	37	28.60	8	28.44	28.50	29	15,839	0.18%
2021/03/25	68	29.80	39	29.24	28.70	29	15,675	0.19%
2021/03/24	54	28.53	56	28.28	28.30	-2	15,005	-0.01%
2021/03/23	17	27.68	34	27.74	27.95	-17	14,736	-0.12%
2021/03/22	8	27.86	16	27.43	27.40	-8	14,446	-0.06%
2021/03/19	33	27.56	7	27.51	27.45	26	14,303	0.18%
2021/03/18	21	27.60	13	27.34	27.50	8	14,235	0.06%
2021/03/17	11	27.35	11	27.77	27.05	0	14,060	0.00%
2021/03/16	33	27.51	131	27.14	27.55	-98	13,801	-0.71%	大賣/
2021/03/15	36	26.21	134	27.13	27.70	-98	12,662	-0.77%	大賣/
2021/03/12	329	24.83	99	24.40	25.20	230	11,851	1.94%	大買/鉅額交易
2021/03/11	122	23.25	120	22.79	24.35	2	10,732	0.02%	大買/大賣/
2021/03/10	6	21.93	28	21.98	22.15	-22	9,881	-0.22%
2021/03/09	2	20.05	0	0.00	20.15	2	9,815	0.02%
2021/03/08	0	20.50	5	20.50	20.10	-5	9,993	-0.05%
2021/03/02	1	20.80	0	0.00	21.00	1	11,900	0.01%
2021/02/26	4	21.30	5	19.70	21.20	-1	11,992	-0.01%
2021/02/25	10	20.87	2	20.75	20.60	8	12,073	0.07%
2021/02/24	3	21.75	2	21.93	21.50	1	12,381	0.01%
2021/02/23	18	23.16	13	21.86	22.20	5	12,424	0.04%
2021/02/22	38	21.82	19	21.95	22.40	19	12,486	0.15%
2021/02/19	5	20.10	0	0.00	20.40	5	13,313	0.04%
2021/02/18	10	19.90	2	20.00	20.00	8	13,953	0.06%
2021/02/17	0	0.00	38	20.15	19.75	-38	14,011	-0.27%
2021/02/05	10	19.15	40	18.98	18.90	-30	13,864	-0.22%
2021/02/04	34	19.17	53	19.10	19.35	-19	13,918	-0.14%
2021/02/03	4	18.43	4	19.00	18.25	0	13,710	0.00%
2021/02/02	0	0.00	1	18.00	17.65	-1	13,646	-0.01%
2021/02/01	0	0.00	4	16.93	17.50	-4	13,662	-0.03%
2021/01/29	10	17.65	12	17.12	17.05	-2	13,825	-0.01%
2021/01/27	10	17.50	10	17.70	17.75	0	14,091	0.00%
2021/01/21	0	0.00	5	17.65	17.25	-5	14,341	-0.03%
2021/01/20	18	17.40	3	17.80	17.20	15	14,370	0.10%
2021/01/19	1	18.75	0	0.00	18.20	1	14,335	0.01%
2021/01/18	1	17.25	7	17.63	17.70	-6	14,304	-0.04%
2021/01/15	13	18.28	15	18.17	18.35	-2	14,286	-0.01%
2021/01/13	10	18.85	9	19.26	18.90	1	14,323	0.01%
2021/01/12	24	19.48	12	19.03	18.95	12	14,686	0.08%
2021/01/11	21	19.79	5	20.10	19.95	16	14,627	0.11%
2021/01/08	29	20.02	58	20.19	19.75	-29	14,775	-0.20%
2021/01/07	5	19.60	19	19.88	19.75	-14	14,399	-0.10%
2021/01/06	24	19.98	24	20.08	19.45	0	14,759	0.00%
2021/01/05	10	19.80	0	0.00	19.65	10	14,601	0.07%
2021/01/04	4	20.06	14	20.31	20.10	-10	14,571	-0.07%
2020/12/31	7	19.40	5	19.55	19.40	2	14,458	0.01%
2020/12/29	2	19.28	3	19.60	19.10	-1	14,869	-0.01%
2020/12/25	27	19.73	17	20.20	19.90	10	14,744	0.07%
2020/12/24	1	19.50	2	19.55	19.40	-1	14,647	-0.01%
2020/12/23	0	0.00	9	19.42	19.15	-9	14,612	-0.06%
2020/12/22	5	19.77	2	20.65	19.30	3	14,605	0.02%
2020/12/21	10	19.90	2	19.70	20.00	8	14,484	0.06%
2020/12/18	33	20.17	1	20.25	20.35	32	14,395	0.22%
2020/12/17	17	19.01	12	19.24	19.45	5	14,072	0.04%
2020/12/16	12	18.88	8	19.24	18.90	4	14,550	0.03%
2020/12/15	10	19.40	1	18.65	18.85	9	14,743	0.06%
2020/12/14	2	19.55	4	19.56	19.65	-2	14,729	-0.01%
2020/12/11	13	18.82	2	18.30	18.30	11	14,747	0.07%
2020/12/10	0	0.00	10	18.35	18.70	-10	14,779	-0.07%
2020/12/09	27	19.65	3	19.60	19.20	24	14,863	0.16%
2020/12/08	0	0.00	2	19.65	19.65	-2	14,653	-0.01%
2020/12/07	2	19.55	3	19.75	19.55	-1	14,558	-0.01%
2020/12/04	2	20.35	54	20.21	19.90	-52	14,340	-0.36%
2020/12/03	1	21.40	27	20.92	20.75	-26	14,097	-0.18%
2020/12/02	3	19.77	17	19.65	20.10	-14	13,914	-0.10%
2020/12/01	7	20.14	4	19.90	20.00	3	13,852	0.02%
2020/11/30	6	19.80	6	19.68	19.75	0	13,518	0.00%
2020/11/27	129	18.98	47	18.76	18.90	82	13,076	0.63%	大買/
2020/11/26	53	18.37	61	17.67	18.55	-8	12,389	-0.06%
2020/11/24	54	17.09	113	16.90	17.00	-59	11,888	-0.50%	大賣/
2020/11/23	61	17.30	75	17.42	17.25	-14	11,640	-0.12%
2020/11/20	14	16.32	8	16.50	16.20	6	11,157	0.05%
2020/11/19	142	16.69	44	16.76	16.75	98	10,942	0.90%	大買/
2020/11/18	34	16.41	78	16.64	16.70	-44	10,397	-0.42%
2020/11/17	8	15.30	39	15.48	15.65	-31	9,132	-0.34%
2020/11/16	35	14.21	39	13.98	14.30	-4	8,379	-0.05%
2020/11/13	6	13.71	0	0.00	13.75	6	8,241	0.07%
2020/11/12	0	0.00	2	13.60	13.55	-2	8,185	-0.02%
2020/11/06	5	13.25	4	13.38	13.15	1	7,886	0.01%
2020/11/05	3	14.00	0	0.00	13.95	3	7,722	0.04%
2020/11/04	52	13.79	14	13.96	14.20	38	7,633	0.50%
2020/11/03	26	13.65	3	13.87	13.75	23	7,450	0.31%
2020/11/02	0	0.00	23	12.90	12.90	-23	7,209	-0.32%
2020/10/29	2	13.35	6	12.90	13.35	-4	7,138	-0.06%
2020/10/27	5	13.71	0	0.00	13.70	5	7,000	0.07%
2020/10/26	0	0.00	2	13.65	13.80	-2	6,958	-0.03%
2020/10/23	0	0.00	1	13.70	13.85	-1	6,899	-0.01%
2020/10/22	12	13.90	0	0.00	13.60	12	6,840	0.18%
2020/10/21	10	14.02	20	14.06	13.85	-10	6,769	-0.15%
2020/10/20	29	13.99	48	13.86	13.70	-19	6,592	-0.29%
2020/10/16	17	13.31	4	13.31	13.25	13	6,093	0.21%
2020/10/15	58	13.37	80	13.64	14.05	-22	5,942	-0.37%
2020/10/14	58	12.86	40	12.90	12.85	18	5,396	0.33%
2020/10/13	3	11.95	0	0.00	11.80	3	4,981	0.06%
2020/10/08	15	12.35	15	12.40	12.40	0	4,891	0.00%
2020/10/07	3	12.28	0	0.00	12.10	3	4,769	0.06%
2020/10/06	0	0.00	2	12.45	12.50	-2	4,555	-0.04%
2020/09/25	5	10.80	4	10.88	10.85	1	4,367	0.02%
2020/09/24	12	11.78	16	11.50	11.30	-4	4,288	-0.09%
2020/09/23	1	12.00	1	12.10	11.80	0	4,209	0.00%
2020/09/22	32	11.89	0	0.00	11.75	32	4,121	0.78%
2020/09/21	234	13.06	222	13.02	12.15	12	3,978	0.30%	大買/大賣/
2020/09/18	10	12.20	6	12.67	12.90	4	3,344	0.12%
2020/09/17	11	11.92	0	0.00	11.75	11	3,054	0.36%
2020/09/16	4	11.93	5	11.36	11.95	-1	2,916	-0.03%
2020/09/15	4	10.99	0	0.00	10.90	4	2,691	0.15%
2020/09/14	27	12.01	2	12.00	11.60	25	2,568	0.97%
2020/09/08	0	0.00	5	11.65	11.70	-5	2,188	-0.23%
2020/09/07	2	11.93	32.8	12.43	12.05	-30.8	2,093	-1.47%
2020/09/04	0	0.00	2	10.80	11.35	-2	1,836	-0.11%
2020/09/03	0	0.00	3	10.52	10.35	-3	1,659	-0.18%
2020/09/01	45	10.17	16	10.27	10.50	29	1,566	1.85%
2020/08/11	3	9.54	4	9.17	8.85	-1	1,114	-0.09%
2020/08/10	1	9.07	0	0.00	9.14	1	1,065	0.09%
2020/08/04	0	0.00	2	8.58	8.73	-2	1,001	-0.20%
2020/07/27	0	0.00	1	8.61	8.42	-1	992	-0.10%
2020/07/17	0	0.00	1	9.23	8.88	-1	808	-0.12%
2020/07/15	0	0.00	2	9.33	9.01	-2	788	-0.25%
2020/07/14	0	0.00	1	9.31	9.33	-1	751	-0.13%
2020/07/13	2	9.05	2	9.14	9.80	0	702	0.00%
2020/07/10	4	9.09	0	0.00	8.98	4	667	0.60%
2020/07/09	4	9.20	50	9.19	9.22	-46	634	-7.25%
2020/07/07	50	7.91	0	0.00	7.82	50	480	10.40%
2020/07/06	3	7.68	0	0.00	7.68	3	466	0.64%
2020/03/18	3	5.53	0	0.00	5.35	3	882	0.34%
2020/03/12	0	0.00	140	6.57	6.50	-140	843	-16.59%	大賣/鉅額交易
2020/02/24	0	0.00	40	8.07	8.09	-40	793	-5.04%
2020/02/17	0	8.20	0	0.00	8.14	0	790	0.00%
2020/02/13	50	8.02	0	0.00	8.10	50	782	6.39%
2020/01/30	50	8.17	0	0.00	8.06	50	753	6.64%
2020/01/06	10	8.80	0	0.00	8.77	10	755	1.32%
2020/01/03	11	8.95	0	0.00	8.92	11	749	1.47%
2019/12/27	3	9.60	0	0.00	9.29	3	699	0.43%
2019/12/26	7	9.37	1.1	9.53	9.53	5.9	624	0.94%
2019/12/25	41	9.30	0	0.00	9.27	41	575	7.12%
2019/12/24	2	8.79	1	9.03	9.22	1	513	0.19%
2019/12/19	10	8.40	0	0.00	8.44	10	344	2.90%
2019/12/16	0	0.00	8	8.41	8.41	-8	350	-2.28%
2019/12/13	0	0.00	16	8.18	8.20	-16	337	-4.75%
2019/12/12	8	8.16	0	0.00	8.13	8	317	2.52%
2019/12/11	6	8.18	0	0.00	8.17	6	318	1.88%
2019/12/06	10	8.17	0	0.00	8.15	10	316	3.16%
2019/09/24	0	0.00	9	8.48	8.49	-9	311	-2.88%
2019/09/23	9	8.44	0	0.00	8.50	9	309	2.91%
2019/09/12	0	0.00	0.7	8.20	8.25	-0.7	285	-0.23%
2019/07/30	0	0.00	1	8.41	8.34	-1	241	-0.41%
2019/07/24	0.1	8.47	0	0.00	8.47	0.1	246	0.04%
2019/07/23	0	0.00	2	8.48	8.48	-2	247	-0.81%
2019/07/12	0	0.00	2	8.23	8.19	-2	218	-0.92%
2019/07/05	0	0.00	3	8.25	8.36	-3	283	-1.06%
2019/07/02	0	0.00	6	8.17	8.18	-6	316	-1.89%
2019/07/01	0	0.00	2	8.14	8.16	-2	318	-0.63%
2019/06/28	0	0.00	2	8.20	8.11	-2	320	-0.62%
2019/06/27	0	0.00	1	8.22	8.19	-1	320	-0.31%
2019/06/25	0	0.00	2	8.25	8.22	-2	325	-0.61%
2019/06/24	0	0.00	2	8.28	8.29	-2	322	-0.62%
2019/06/14	0	0.00	3	8.20	8.19	-3	355	-0.84%
2019/06/13	0	0.00	2	8.20	8.21	-2	398	-0.50%
2019/06/11	0	0.00	8	8.20	8.20	-8	414	-1.93%
2019/06/05	0	0.00	4	8.24	8.22	-4	435	-0.92%
2019/05/30	0	0.00	4	8.27	8.25	-4	458	-0.87%
2019/05/29	0	0.00	2	8.22	8.20	-2	462	-0.43%
2019/05/21	0	0.00	1	8.11	8.20	-1	502	-0.20%
2019/05/16	0	0.00	2	8.43	8.39	-2	519	-0.39%
2019/05/09	0	0.00	2	8.76	8.69	-2	536	-0.37%
2019/05/03	0	0.00	1	9.03	9.09	-1	523	-0.19%
2019/04/26	0	0.00	5	9.05	9.05	-5	528	-0.95%
2019/04/25	0	0.00	10	9.14	9.15	-10	523	-1.91%
2019/04/22	0	0.00	3	9.31	9.44	-3	523	-0.57%
2019/04/19	0	0.00	10	9.26	9.26	-10	517	-1.93%
2019/04/16	20	9.73	0	0.00	9.50	20	502	3.98%
2019/03/08	0	9.39	0	0.00	9.30	0	666	0.00%
2019/03/04	0	9.48	0	0.00	9.40	0	703	0.00%
2019/02/27	0	0.00	3	9.53	9.53	-3	704	-0.43%
2019/02/25	0	9.63	1	9.64	9.66	-1	705	-0.14%
2019/02/21	0	0.00	25	9.50	9.56	-25	690	-3.62%
2019/02/20	8	9.57	0	0.00	9.52	8	690	1.16%
2019/02/15	1	9.39	0	0.00	9.31	1	674	0.15%
2019/02/14	3	9.35	0	0.00	9.37	3	669	0.45%
2019/02/13	10	9.17	0	0.00	9.20	10	660	1.51%
2019/01/07	0	0.00	1	9.19	9.13	-1	769	-0.13%
2018/12/28	0	0.00	1	9.47	9.43	-1	831	-0.12%
2018/12/27	1	9.63	4	9.56	9.54	-3	845	-0.35%
2018/12/17	0	0.00	4	9.65	9.61	-4	829	-0.48%
2018/12/12	0	0.00	3	9.83	9.87	-3	854	-0.35%
2018/12/11	0	0.00	1	9.82	9.76	-1	852	-0.12%
2018/12/10	10	9.87	3	9.79	9.69	7	872	0.80%
2018/12/06	0	0.00	1	9.65	9.68	-1	874	-0.11%
2018/12/04	3	10.65	0	0.00	10.55	3	874	0.34%
2018/12/03	2	10.58	10	10.43	10.50	-8	811	-0.99%
2018/11/30	0	0.00	10	9.50	9.86	-10	670	-1.49%
2018/11/28	2	9.38	2	9.44	9.42	0	642	0.00%
2018/11/02	4	9.14	4	9.12	9.14	0	1,111	0.00%
2018/11/01	24	9.14	0	0.00	9.12	24	1,100	2.18%
2018/10/25	0	0.00	3	8.32	8.28	-3	1,175	-0.26%
2018/10/12	2	8.97	0	0.00	9.03	2	1,624	0.12%
2018/10/11	0	0.00	2	8.83	8.78	-2	1,689	-0.12%
2018/10/03	0	0.00	5	11.00	10.80	-5	2,107	-0.24%
2018/10/02	10	10.88	0	0.00	10.85	10	2,162	0.46%
2018/09/27	0	0.00	5	10.85	10.70	-5	2,870	-0.17%
2018/09/05	4	12.13	0	0.00	12.00	4	7,043	0.06%
2018/08/31	2	12.55	0	0.00	12.50	2	7,154	0.03%
2018/08/29	1	12.70	0	0.00	12.50	1	7,424	0.01%
2018/08/27	5	11.75	5	11.80	11.80	0	7,521	0.00%
2018/08/17	3	11.50	0	0.00	11.45	3	8,241	0.04%
2018/08/16	2.2	11.42	0	0.00	11.65	2.2	8,261	0.03%
2018/08/07	2	12.20	0	0.00	12.20	2	8,106	0.02%
2018/08/03	0	0.00	1	12.50	12.50	-1	8,051	-0.01%
2018/08/01	1	12.80	0	0.00	12.70	1	8,006	0.01%
2018/07/27	4	13.21	1	13.30	13.20	3	7,931	0.04%
2018/07/26	0	0.00	1	12.85	12.85	-1	7,796	-0.01%
2018/07/25	4	12.91	1	13.00	12.90	3	7,778	0.04%
2018/07/24	0	0.00	1	12.60	13.30	-1	7,702	-0.01%
2018/07/20	1	12.40	7	12.83	12.50	-6	7,605	-0.08%
2018/07/19	2	12.85	0	0.00	12.80	2	7,569	0.03%
2018/07/18	0	0.00	4	13.50	12.85	-4	7,534	-0.05%
2018/07/17	1.1	14.10	4	13.50	13.45	-2.9	7,463	-0.04%
2018/07/16	3.5	14.24	22	14.15	14.00	-18.5	7,397	-0.25%
2018/07/13	0	0.00	6	14.63	14.55	-6	7,341	-0.08%
2018/07/12	6	14.23	0	0.00	14.25	6	7,152	0.08%
2018/07/11	5	14.00	0	0.00	13.80	5	7,075	0.07%
2018/07/09	3	14.65	2	15.00	14.35	1	6,920	0.01%
2018/07/06	1	14.50	0	0.00	14.50	1	6,700	0.01%
2018/07/04	49	15.63	27	15.87	15.80	22	6,188	0.36%
2018/07/03	37	14.93	48	15.34	15.60	-11	5,462	-0.20%
2018/07/02	10	13.50	0	0.00	14.20	10	4,598	0.22%
2018/06/29	62	13.85	67	14.40	13.85	-5	4,495	-0.11%
2018/06/28	7	15.32	3	15.40	14.10	4	4,267	0.09%
2018/06/27	2	14.85	21	14.30	14.90	-19	3,766	-0.50%
2018/06/26	23	13.38	10	13.35	14.70	13	3,250	0.40%
2018/06/25	5	13.05	5	13.12	13.50	0	2,728	0.00%
2018/06/22	7	12.81	4	12.43	12.30	3	2,403	0.12%
2018/06/20	4	12.18	2	12.20	11.95	2	2,185	0.09%
2018/06/19	0	0.00	2	12.50	12.15	-2	2,146	-0.09%
2018/06/15	0	0.00	1	12.15	12.10	-1	2,053	-0.05%
2018/06/14	3	12.18	1	12.60	12.00	2	2,037	0.10%
2018/06/13	11	12.11	0	0.00	12.05	11	1,961	0.56%
2018/06/12	2	12.13	1.1	12.14	12.05	0.9	1,956	0.05%
2018/06/11	1	12.50	0	0.00	12.40	1	1,928	0.05%
2018/06/07	7	12.76	0	0.00	12.75	7	1,821	0.38%
2018/06/06	15	13.30	17	13.20	13.30	-2	1,737	-0.12%
2018/06/05	2	12.93	1	12.85	12.70	1	1,502	0.07%
2018/06/04	0	0.00	3	12.87	12.80	-3	1,380	-0.22%
2018/06/01	10	13.41	7	13.41	13.40	3	1,285	0.23%
2018/05/31	18	12.08	9	11.77	12.55	9	949	0.95%
2018/05/30	11	11.36	6	11.40	11.45	5	692	0.72%
2018/05/29	0	0.00	5	10.30	10.45	-5	509	-0.98%
2018/04/27	0	0.00	6	9.03	9.07	-6	747	-0.80%
2018/04/24	3	9.19	0	0.00	9.19	3	874	0.34%
2018/04/19	0	0.00	8	9.89	9.70	-8	955	-0.84%
2018/04/02	0	0.00	2	10.15	10.20	-2	1,287	-0.16%
2018/03/22	0	0.00	27	10.50	10.45	-27	1,321	-2.04%
2018/03/07	3	10.95	0	0.00	10.80	3	1,515	0.20%
2018/02/09	0	10.40	0	0.00	10.30	0	1,881	0.00%
2018/02/08	0	0.00	2	10.40	10.45	-2	1,885	-0.11%
2018/02/02	0	0.00	2	11.45	11.40	-2	1,896	-0.11%
2018/01/31	1	11.40	0	0.00	11.35	1	1,962	0.05%
2018/01/30	4	11.66	0	0.00	11.55	4	2,037	0.20%
2018/01/29	1	11.95	0	0.00	11.90	1	2,020	0.05%
2018/01/26	0	0.00	7	12.24	12.05	-7	2,017	-0.35%
2018/01/23	0	0.00	3	12.05	12.30	-3	1,986	-0.15%
2018/01/22	10	12.05	0	0.00	12.00	10	1,925	0.52%
2018/01/19	0	0.00	10	11.75	11.60	-10	1,909	-0.52%
2018/01/18	0	0.00	2	11.75	11.65	-2	1,907	-0.10%
2018/01/15	0	0.00	1	11.90	11.75	-1	2,011	-0.05%
2018/01/09	0	0.00	10	11.20	11.20	-10	1,955	-0.51%
2018/01/08	1	11.40	0	0.00	11.35	1	1,966	0.05%
2018/01/05	12	12.01	10	11.91	11.65	2	1,945	0.10%