一詮 (2486)-元大-大益券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	12.1	74.70	14.5	75.90	72.70	-2.4	28,028	-0.01%
2024/04/26	21.3	73.40	57.3	74.61	72.60	-36	27,486	-0.13%
2024/04/25	26	70.84	26	70.15	72.30	0	26,960	0.00%
2024/04/24	5.2	69.90	6.2	68.93	69.40	-1	27,043	0.00%
2024/04/23	19.1	66.33	19	66.26	66.00	0.1	27,604	0.00%
2024/04/22	7.2	67.45	4	67.98	65.10	3.2	28,620	0.01%
2024/04/19	17	68.13	30	68.36	67.80	-13	29,419	-0.04%
2024/04/18	19.1	69.40	33	70.10	69.40	-13.9	30,545	-0.05%
2024/04/17	23	70.16	18.3	71.16	70.10	4.8	30,763	0.02%
2024/04/16	29.2	69.46	37	69.18	69.90	-7.8	30,502	-0.03%
2024/04/15	36	72.35	4.1	71.82	71.80	32	30,271	0.11%
2024/04/12	9	73.79	13.2	73.17	73.60	-4.2	30,325	-0.01%
2024/04/11	4.2	71.13	18	71.55	71.40	-13.8	30,219	-0.05%
2024/04/10	54.2	71.88	59	71.45	70.60	-4.8	30,546	-0.02%
2024/04/09	110	75.08	102	75.57	74.00	8	30,654	0.03%	大買/大賣/
2024/04/08	44.1	72.06	33.1	73.19	75.00	11	30,807	0.04%
2024/04/03	162.8	73.86	144	72.49	70.90	18.8	30,316	0.06%	大買/大賣/
2024/04/02	24	69.85	13.1	71.20	72.60	10.9	28,227	0.04%
2024/04/01	15	64.82	67.5	65.26	66.00	-52.5	27,024	-0.19%
2024/03/29	7.1	60.39	19.2	60.19	60.00	-12.2	26,376	-0.05%
2024/03/28	14.3	59.12	5	59.22	58.60	9.3	26,121	0.04%
2024/03/27	29.3	60.03	6	60.45	59.00	23.3	25,960	0.09%
2024/03/26	62.4	61.93	39	63.01	60.10	23.4	25,720	0.09%
2024/03/25	28.3	62.85	42.7	63.34	64.20	-14.4	25,064	-0.06%
2024/03/22	25.2	59.87	90.6	60.46	59.30	-65.3	24,351	-0.27%
2024/03/21	29.1	57.44	32.3	58.51	59.40	-3.2	23,600	-0.01%
2024/03/20	18	54.95	7.1	54.91	55.60	10.9	22,593	0.05%
2024/03/19	33	55.82	47	56.06	54.70	-14	22,288	-0.06%
2024/03/18	20.1	57.03	21.4	57.50	54.50	-1.3	21,639	-0.01%
2024/03/15	123	54.24	111	55.05	54.40	12	20,156	0.06%	大買/大賣/
2024/03/14	54	53.77	41.2	54.81	54.80	12.8	19,623	0.07%
2024/03/13	19.4	54.75	36.1	53.14	53.90	-16.6	19,181	-0.09%
2024/03/12	13.1	53.84	32.4	53.42	53.30	-19.3	18,669	-0.10%
2024/03/11	24	50.37	60	51.86	51.40	-36	18,225	-0.20%
2024/03/08	13.2	50.21	10.1	50.78	49.50	3.1	18,052	0.02%
2024/03/07	25.1	52.76	43	51.61	50.10	-17.9	17,829	-0.10%
2024/03/06	18	53.78	92.4	52.14	54.10	-74.4	17,048	-0.44%
2024/03/05	37	49.69	12	49.37	49.70	25	16,280	0.15%
2024/03/04	11.6	51.04	12.2	51.20	50.90	-0.6	16,170	0.00%
2024/03/01	16	51.29	16	51.27	51.10	0	16,019	0.00%
2024/02/29	4	48.78	23	49.03	49.30	-19	15,756	-0.12%
2024/02/27	57	50.10	3	50.98	48.85	54	15,780	0.34%
2024/02/26	16	49.09	30	49.96	50.50	-14	15,679	-0.09%
2024/02/23	21	48.93	0	0.00	48.30	21	15,553	0.14%
2024/02/22	26	49.74	4	49.64	49.70	22	15,487	0.14%
2024/02/21	4	49.75	9	50.61	50.30	-5	15,443	-0.03%
2024/02/20	69	50.12	10	50.61	49.70	59	15,406	0.38%
2024/02/19	62	50.59	10	50.60	50.50	52	15,409	0.34%
2024/02/16	11	51.56	9	51.21	51.20	2	15,423	0.01%
2024/02/15	3	49.70	42	49.83	49.95	-39	15,119	-0.26%
2024/02/05	0	0.00	7	48.85	48.75	-7	15,124	-0.05%
2024/02/02	21	48.83	6.1	49.21	48.35	14.9	15,193	0.10%
2024/02/01	28	49.56	8	50.41	49.30	20	15,288	0.13%
2024/01/31	0	0.00	4	49.43	49.70	-4	15,344	-0.03%
2024/01/30	8	49.76	9	49.62	49.25	-1	15,430	-0.01%
2024/01/29	9.1	48.84	6	48.73	49.00	3.1	15,637	0.02%
2024/01/26	7	48.16	9	48.18	48.25	-2	15,818	-0.01%
2024/01/25	12	49.65	4.5	49.59	49.00	7.5	15,719	0.05%
2024/01/24	18.5	50.80	16	50.53	50.20	2.5	15,604	0.02%
2024/01/23	5.1	50.01	3	49.07	49.00	2.1	15,405	0.01%
2024/01/22	13	50.15	1	50.20	49.90	12	15,225	0.08%
2024/01/19	18	50.79	7	50.15	49.90	11	15,122	0.07%
2024/01/18	11.2	50.86	16	51.34	51.60	-4.8	14,838	-0.03%
2024/01/17	79	51.47	58	51.53	51.00	21	14,582	0.14%
2024/01/16	58.2	51.72	24.4	52.30	50.40	33.8	13,819	0.24%
2024/01/15	15	54.37	17.3	54.71	55.90	-2.3	12,722	-0.02%
2024/01/12	13	51.66	18.3	52.09	50.90	-5.3	11,799	-0.04%
2024/01/11	15	48.93	20	49.20	49.55	-5	10,519	-0.05%
2024/01/10	22	45.60	0	0.00	45.05	22	10,269	0.21%
2024/01/09	7.2	45.87	8	45.36	45.10	-0.8	10,376	-0.01%
2024/01/08	6.1	48.17	6	48.53	46.00	0.1	10,483	0.00%
2024/01/05	7.4	48.19	6	48.20	47.30	1.4	10,358	0.01%
2024/01/04	25.3	50.38	23.2	49.77	49.35	2.1	10,540	0.02%
2024/01/03	15	50.91	17.2	51.04	52.00	-2.2	10,140	-0.02%
2024/01/02	20.1	48.49	34.6	48.90	51.00	-14.5	10,103	-0.14%
2023/12/29	18	46.76	18	46.68	46.80	0	9,701	0.00%
2023/12/28	0	0.00	1	43.95	44.00	-1	9,285	-0.01%
2023/12/27	0	0.00	1	43.65	43.60	-1	9,444	-0.01%
2023/12/25	2	44.00	0	0.00	44.00	2	9,732	0.02%
2023/12/22	2	43.90	0	0.00	43.80	2	9,759	0.02%
2023/12/20	1	42.90	1	42.60	42.80	0	9,886	0.00%
2023/12/19	1	41.90	9	42.17	42.25	-8	9,970	-0.08%
2023/12/18	0	0.00	6	43.10	42.85	-6	10,013	-0.06%
2023/12/15	1	44.80	3	44.58	43.65	-2	10,135	-0.02%
2023/12/14	1.2	45.00	3	44.63	44.30	-1.8	10,274	-0.02%
2023/12/13	1	43.45	1	42.95	43.90	0	10,386	0.00%
2023/12/12	0	0.00	3	44.42	44.25	-3	11,391	-0.03%
2023/12/11	3	45.00	0	0.00	45.00	3	12,822	0.02%
2023/12/08	6	45.80	4	45.73	45.70	2	13,016	0.02%
2023/12/07	6	45.93	11	45.63	45.30	-5	13,000	-0.04%
2023/12/06	1	45.20	0	0.00	45.00	1	13,099	0.01%
2023/12/05	1	45.80	2	44.85	44.90	-1	13,523	-0.01%
2023/12/04	0	45.70	1	45.55	45.30	-1	14,128	-0.01%
2023/12/01	3	45.53	10	45.58	45.75	-7	14,170	-0.05%
2023/11/30	0	0.00	1	46.55	46.30	-1	14,405	-0.01%
2023/11/29	5	46.18	1	46.30	46.15	4	14,412	0.03%
2023/11/27	12	46.28	23	46.47	45.75	-11	14,494	-0.08%
2023/11/24	8	46.51	6	46.03	45.95	2	14,466	0.01%
2023/11/22	2	45.35	3	45.53	45.50	-1	14,543	-0.01%
2023/11/21	2	46.03	8	46.39	45.90	-6	14,673	-0.04%
2023/11/20	6	46.46	0	0.00	46.25	6	14,830	0.04%
2023/11/17	0	0.00	1	46.30	46.30	-1	15,162	-0.01%
2023/11/16	8	45.42	5	45.52	46.30	3	15,143	0.02%
2023/11/15	26	47.09	31	47.35	46.05	-5	15,082	-0.03%
2023/11/14	15	46.36	19	46.93	46.45	-4	14,998	-0.03%
2023/11/13	23.2	46.06	4	46.80	45.75	19.2	14,990	0.13%
2023/11/10	7.1	46.43	2	46.65	46.50	5.1	14,982	0.03%
2023/11/09	8	48.16	0	0.00	47.30	8	14,896	0.05%
2023/11/08	6	49.09	73	49.12	49.05	-67	14,720	-0.46%
2023/11/07	46	47.06	6	47.45	46.80	40	14,390	0.28%
2023/11/06	39	49.10	3	50.00	48.35	36	14,241	0.25%
2023/11/03	11	50.14	7	49.59	49.55	4	13,912	0.03%
2023/11/02	2	48.70	3	48.78	49.05	-1	13,683	-0.01%
2023/11/01	3	47.10	15	47.69	47.10	-12	13,598	-0.09%
2023/10/31	20	48.67	12	48.97	46.35	8	13,518	0.06%
2023/10/30	154	48.25	164	48.27	48.35	-10	13,438	-0.07%	大買/大賣/
2023/10/27	22	47.19	14	47.26	46.25	8	13,382	0.06%
2023/10/26	15	48.91	10	49.07	48.00	5	13,420	0.04%
2023/10/25	47	49.61	52	49.35	49.40	-5	13,325	-0.04%
2023/10/24	1	46.25	0	0.00	47.60	1	13,130	0.01%
2023/10/23	190	46.59	191	46.29	46.45	-1	13,146	-0.01%	大買/大賣/
2023/10/20	12	44.99	11	45.26	45.00	1	13,135	0.01%
2023/10/19	4.1	46.54	2	46.85	46.15	2.1	13,074	0.02%
2023/10/18	12.2	49.29	14	47.56	47.45	-1.9	13,062	-0.01%
2023/10/17	54	51.06	51	51.53	50.60	3	12,875	0.02%
2023/10/16	59	50.96	53	51.21	50.90	6	12,756	0.05%
2023/10/13	73	51.26	74	51.41	51.40	-1	12,606	-0.01%
2023/10/12	176	52.31	176.4	51.79	52.50	-0.4	12,552	0.00%	大買/大賣/
2023/10/11	176.1	50.34	175	50.92	50.50	1.1	12,174	0.01%	大買/大賣/
2023/10/06	217.2	51.22	218.2	52.25	50.50	-1.1	12,164	-0.01%	大買/大賣/
2023/10/05	124.1	51.69	136	52.20	51.40	-12	12,084	-0.10%	大買/大賣/
2023/10/04	14	48.54	21.1	48.92	49.40	-7.1	11,750	-0.06%
2023/10/03	1	48.65	1	49.00	48.40	0	11,819	0.00%
2023/10/02	8	48.07	14.2	48.25	48.35	-6.2	11,726	-0.05%
2023/09/28	7	46.46	7	46.36	46.15	0	11,593	0.00%
2023/09/27	4	45.46	19	45.58	46.00	-15	11,725	-0.13%
2023/09/26	9	46.32	9	46.48	45.70	0	11,947	0.00%
2023/09/25	2	45.78	1	46.20	45.45	1	11,981	0.01%
2023/09/22	8	44.68	18	44.65	44.80	-10	11,945	-0.08%
2023/09/21	10	44.22	5	44.28	44.15	5	11,863	0.04%
2023/09/20	24	46.01	19	46.20	45.50	5	11,793	0.04%
2023/09/19	13.3	46.96	36	46.85	47.10	-22.7	11,697	-0.19%
2023/09/18	15.2	47.79	22	48.20	48.15	-6.8	11,557	-0.06%
2023/09/15	84.2	49.59	23	49.20	47.90	61.2	11,441	0.53%
2023/09/14	63	51.71	69.1	52.03	53.20	-6.1	10,444	-0.06%
2023/09/13	2	48.45	6	48.29	48.45	-4	9,008	-0.04%
2023/09/12	3	44.30	4	44.55	44.05	-1	8,883	-0.01%
2023/09/11	4	44.99	3	45.10	44.35	1	8,963	0.01%
2023/09/08	6	47.99	14	49.34	47.00	-8	8,913	-0.09%
2023/09/07	27.1	48.52	11	48.34	48.85	16.1	8,574	0.19%
2023/09/06	2	46.25	0	0.00	46.05	2	8,133	0.02%
2023/09/05	1	44.10	3	44.53	46.10	-2	8,182	-0.02%
2023/09/04	1	41.30	1	42.70	42.65	0	8,070	0.00%
2023/08/31	1	41.35	1	41.55	41.30	0	8,506	0.00%
2023/08/30	3	42.13	2	42.65	41.95	1	8,949	0.01%
2023/08/29	2	42.33	1	42.80	42.50	1	9,090	0.01%
2023/08/28	4	43.75	4	44.19	43.15	0	9,282	0.00%
2023/08/25	1	46.65	0	0.00	44.20	1	9,257	0.01%
2023/08/24	1	49.40	8	48.88	48.75	-7	9,098	-0.08%
2023/08/23	16	47.54	12	49.07	48.40	4	8,930	0.04%
2023/08/22	2	46.70	0	0.00	46.60	2	8,575	0.02%
2023/08/21	0	0.00	3	46.97	46.65	-3	8,570	-0.04%
2023/08/18	1	47.40	1	48.05	47.25	0	8,572	0.00%
2023/08/17	10	47.70	0	0.00	47.95	10	8,534	0.12%
2023/08/16	1	46.65	9	47.08	46.80	-8	8,496	-0.09%
2023/08/15	0	0.00	1	46.50	46.45	-1	8,369	-0.01%
2023/08/10	0	0.00	1	43.35	43.25	-1	8,202	-0.01%
2023/08/02	1	43.80	0	0.00	43.30	1	8,081	0.01%
2023/07/31	5	46.50	7	46.03	46.30	-2	7,996	-0.03%
2023/07/27	1	44.65	0	0.00	44.55	1	7,851	0.01%
2023/07/26	2	44.80	0	0.00	44.35	2	7,847	0.03%
2023/07/25	1	45.00	1.5	46.53	45.00	-0.5	7,784	-0.01%
2023/07/21	26.5	48.32	9	48.34	48.40	17.5	7,749	0.23%
2023/07/19	0	0.00	0.1	46.65	46.75	-0.1	7,650	0.00%
2023/07/18	6	47.13	7	47.36	46.75	-1	7,647	-0.01%
2023/07/17	3	49.02	3	48.87	48.00	0	7,571	0.00%
2023/07/14	3	49.67	2	49.18	48.95	1	7,477	0.01%
2023/07/13	21	50.28	5.1	50.11	49.55	15.9	7,511	0.21%
2023/07/12	12	50.09	7	49.64	50.60	5	7,493	0.07%
2023/07/11	3.1	49.71	6	50.08	49.95	-3	6,926	-0.04%
2023/07/10	4	47.60	1	48.50	46.80	3	6,432	0.05%
2023/07/07	0	0.00	1	44.90	45.70	-1	6,192	-0.02%
2023/07/06	0	0.00	2.1	46.27	46.40	-2.1	6,143	-0.03%
2023/07/05	3	45.87	27	47.04	45.25	-24	6,025	-0.40%
2023/07/04	3	45.32	1	45.90	45.00	2	5,901	0.03%
2023/07/03	1.1	45.08	9	45.77	48.00	-8	5,685	-0.14%
2023/06/28	0	0.00	1	43.00	42.85	-1	5,512	-0.02%
2023/06/27	0	0.00	1	43.50	43.00	-1	5,512	-0.02%
2023/06/26	0	0.00	0.1	44.65	44.20	-0.1	5,536	0.00%
2023/06/21	8	45.53	2	44.90	44.60	6	5,589	0.11%
2023/06/20	5	45.58	1	44.35	44.80	4	5,565	0.07%
2023/06/19	0	0.00	1	45.15	45.30	-1	5,572	-0.02%
2023/06/16	3	45.02	1	44.45	44.65	2	5,603	0.04%
2023/06/15	1.1	44.91	3	44.12	44.75	-1.9	5,546	-0.03%
2023/06/14	1	43.45	11.1	44.56	43.70	-10.1	5,482	-0.18%
2023/06/13	1	43.50	2	43.75	43.50	-1	5,506	-0.02%
2023/06/12	7	44.03	6.2	43.95	43.05	0.8	5,642	0.01%
2023/06/09	3.3	43.24	3	43.02	43.50	0.3	5,563	0.01%
2023/06/08	11	42.03	13	42.53	42.05	-2	5,471	-0.04%
2023/06/07	3	41.95	0	0.00	42.15	3	5,451	0.06%
2023/06/06	7	39.81	3	40.15	40.45	4	5,737	0.07%
2023/06/05	28	39.23	22	39.66	39.55	6	5,784	0.10%
2023/06/02	0	0.00	31	36.93	37.00	-31	5,625	-0.55%
2023/06/01	2	32.80	1.1	33.60	33.65	0.9	5,633	0.02%
2023/05/31	1	30.75	6	30.61	30.60	-5	5,317	-0.09%
2023/05/30	0	0.00	2	30.33	30.00	-2	5,256	-0.04%
2023/05/26	1	29.50	0	0.00	29.75	1	5,183	0.02%
2023/05/25	1	29.60	0	0.00	29.65	1	5,154	0.02%
2023/05/24	1	29.65	2	29.50	29.60	-1	5,145	-0.02%
2023/05/23	0	29.40	1	29.40	29.40	-1	5,125	-0.02%
2023/05/22	2	29.00	1	29.05	29.00	1	5,138	0.02%
2023/05/18	1	28.35	1	28.35	28.25	0	5,147	0.00%
2023/05/16	1	28.05	1	27.80	27.65	0	5,386	0.00%
2023/05/15	1	27.60	0	0.00	27.45	1	5,381	0.02%
2023/05/11	0	27.50	0	0.00	27.30	0	5,401	0.00%
2023/05/10	2	27.83	2	27.78	28.05	0	5,400	0.00%
2023/05/08	0	0.00	1	27.85	27.80	-1	5,413	-0.02%
2023/05/05	1	28.30	1	28.70	27.95	0	5,428	0.00%
2023/05/04	2	28.50	0	0.00	28.30	2	5,442	0.04%
2023/05/03	0	0.00	5	28.95	28.80	-5	5,462	-0.09%
2023/05/02	0	0.00	5	29.80	29.70	-5	5,472	-0.09%
2023/04/27	2	28.40	1	29.15	29.10	1	5,410	0.02%
2023/04/26	6	28.00	6	28.00	28.05	0	5,355	0.00%
2023/04/24	5	28.75	5	28.85	28.85	0	5,304	0.00%
2023/04/21	5	28.70	6	28.18	28.65	-1	5,301	-0.02%
2023/04/20	6	29.19	6	29.39	28.90	0	5,268	0.00%
2023/04/19	15	29.82	11	29.77	29.95	4	5,285	0.08%
2023/04/18	5	30.15	1	29.90	30.45	4	5,220	0.08%
2023/04/17	11	29.98	10	30.02	31.25	1	5,069	0.02%
2023/04/14	1	29.35	14	28.78	29.15	-13	4,862	-0.27%
2023/04/13	11	28.57	0	0.00	28.10	11	4,808	0.23%
2023/04/11	0	0.00	6	28.91	29.10	-6	4,695	-0.13%
2023/04/07	6	28.83	1	28.60	28.60	5	4,686	0.11%
2023/04/06	1	29.30	10	28.85	29.05	-9	4,650	-0.19%
2023/03/31	1	28.30	0	0.00	28.35	1	4,604	0.02%
2023/03/30	0	0.00	3	28.15	28.30	-3	4,605	-0.07%
2023/03/29	4	27.80	0	0.00	27.80	4	4,613	0.09%
2023/03/28	0	0.00	3.1	27.75	27.65	-3.1	4,640	-0.07%
2023/03/27	31.1	28.95	49	28.60	27.70	-17.9	4,648	-0.39%
2023/03/24	10	29.18	5	29.20	28.90	5	4,615	0.11%
2023/03/23	2	28.98	2	29.20	29.05	0	4,729	0.00%
2023/03/22	1	28.70	6	28.55	28.75	-5	4,862	-0.10%
2023/03/21	5	28.25	5	28.60	28.05	0	4,762	0.00%
2023/03/20	7	28.14	5	28.50	28.20	2	4,747	0.04%
2023/03/16	5	27.90	5	28.90	28.05	0	4,795	0.00%
2023/03/15	6	28.04	5	29.00	27.90	1	4,880	0.02%
2023/03/14	0	0.00	1	27.90	28.10	-1	4,904	-0.02%
2023/03/13	2	26.45	6	26.35	26.90	-4	5,145	-0.08%
2023/03/09	27	28.86	10	29.48	28.10	17	5,263	0.32%
2023/03/08	11	27.15	54	26.52	28.40	-43	4,756	-0.90%
2023/03/07	46	26.20	10	26.26	25.85	36	4,656	0.77%
2023/03/06	5	24.97	9	25.01	25.75	-4	4,875	-0.08%
2023/03/03	5	23.60	0	0.00	23.45	5	4,815	0.10%
2023/03/02	1	23.55	0	0.00	23.70	1	4,890	0.02%
2023/02/20	0	0.00	4	24.10	24.30	-4	4,979	-0.08%
2023/02/15	6	24.22	4	24.16	23.55	2	4,930	0.04%
2023/02/14	4	23.95	1	24.00	24.10	3	4,843	0.06%
2023/02/10	1	22.75	0	0.00	22.60	1	4,739	0.02%
2023/02/09	0	0.00	1	23.40	23.30	-1	4,721	-0.02%
2023/02/07	4	23.53	0	0.00	23.55	4	4,701	0.09%
2023/02/03	0	0.00	3	23.90	23.70	-3	4,662	-0.06%
2023/02/02	1	23.70	1	23.80	23.75	0	4,629	0.00%
2023/02/01	3	23.35	0	0.00	23.20	3	4,576	0.07%
2023/01/31	15	23.00	15	22.45	23.05	0	4,529	0.00%
2023/01/30	1	22.05	0	0.00	22.05	1	4,495	0.02%
2023/01/09	15	23.15	22	23.18	23.15	-7	4,439	-0.16%
2023/01/05	0	0.00	3	22.55	22.25	-3	4,403	-0.07%
2023/01/04	15	22.25	15	22.35	22.30	0	4,389	0.00%
2023/01/03	15	22.05	15	21.78	22.10	0	4,385	0.00%
2022/12/28	15	22.25	16	22.34	21.80	-1	4,370	-0.02%
2022/12/27	1	22.60	1	22.65	22.35	0	4,356	0.00%
2022/12/26	2	21.98	0	0.00	21.95	2	4,335	0.05%
2022/12/23	0	0.00	2	21.55	21.55	-2	4,329	-0.05%
2022/12/21	2	21.55	1	21.50	21.50	1	4,337	0.02%
2022/12/20	6	22.31	0	0.00	21.45	6	4,334	0.14%
2022/12/16	4	23.25	9	23.29	23.00	-5	4,272	-0.12%
2022/12/15	37	24.16	52	24.34	24.05	-15	4,229	-0.35%
2022/12/14	29	24.07	2	23.65	24.40	27	4,023	0.67%
2022/12/09	1	23.45	0	0.00	23.25	1	3,713	0.03%
2022/12/08	1	23.70	0	0.00	23.70	1	3,641	0.03%
2022/12/07	0	0.00	2	24.60	23.45	-2	3,550	-0.06%
2022/12/06	7	25.85	4	25.53	25.55	3	3,347	0.09%
2022/12/05	4	25.46	25	24.54	25.80	-21	3,106	-0.68%
2022/12/02	22	23.38	23	23.70	24.10	-1	2,790	-0.04%
2022/12/01	0	0.00	1	22.40	22.35	-1	2,547	-0.04%
2022/11/30	2	22.55	1	22.50	22.35	1	2,519	0.04%
2022/11/29	3	22.30	1	22.75	22.65	2	2,491	0.08%
2022/11/28	58	22.24	54	22.34	22.85	4	2,309	0.17%
2022/11/25	9	20.39	6.3	21.05	21.05	2.7	1,729	0.16%
2022/11/24	2	19.25	16	19.09	19.15	-14	1,585	-0.88%
2022/11/22	5	18.20	13	18.36	18.15	-8	1,474	-0.54%
2022/11/21	4	19.29	1	18.80	18.80	3	1,461	0.21%
2022/11/18	3	20.00	5	20.05	19.90	-2	1,412	-0.14%
2022/11/17	5	19.25	0	0.00	19.25	5	1,372	0.36%
2022/11/16	0	0.00	3	19.10	19.00	-3	1,360	-0.22%
2022/11/15	3	18.80	0	0.00	19.00	3	1,353	0.22%
2022/11/14	0	0.00	1	18.65	18.80	-1	1,344	-0.07%
2022/11/11	3	18.67	7	18.86	18.20	-4	1,342	-0.30%
2022/11/10	5	18.55	0	0.00	18.35	5	1,327	0.38%
2022/11/09	0	0.00	0.1	18.35	18.60	-0.1	1,307	-0.01%
2022/11/07	0.1	18.00	0	0.00	18.05	0.1	1,428	0.01%
2022/11/04	13	17.42	0	0.00	17.75	13	1,430	0.91%
2022/10/24	2	16.98	1	16.95	16.95	1	1,498	0.07%
2022/10/21	7	16.36	1	16.45	16.25	6	1,489	0.40%
2022/10/17	2	16.20	2	16.90	17.25	0	1,475	0.00%
2022/10/14	0	0.00	7	17.15	17.00	-7	1,473	-0.48%
2022/10/13	2	17.60	1	16.60	16.25	1	1,465	0.07%
2022/10/12	0	0.00	0.1	17.85	17.80	-0.1	1,440	0.00%
2022/10/11	2	18.15	0	0.00	17.95	2	1,441	0.14%
2022/10/04	0	0.00	1	19.25	19.25	-1	1,461	-0.07%
2022/09/30	1	18.45	0	0.00	18.50	1	1,466	0.07%
2022/09/29	2	18.35	2	18.75	18.20	0	1,473	0.00%
2022/09/28	2	18.25	0	0.00	18.10	2	1,471	0.14%
2022/09/27	3	18.95	3	19.63	19.45	0	1,460	0.00%
2022/09/26	8	19.11	1	19.45	18.85	7	1,475	0.47%
2022/09/23	1	20.65	0	0.00	20.35	1	1,501	0.07%
2022/09/22	1	20.30	0	0.00	20.30	1	1,511	0.07%
2022/09/16	0	0.00	1	22.10	21.70	-1	1,496	-0.07%
2022/09/06	0	0.00	2	22.55	22.00	-2	1,492	-0.13%
2022/09/05	7	22.41	0	0.00	21.95	7	1,447	0.48%
2022/08/31	1	24.80	0	0.00	24.80	1	1,379	0.07%
2022/08/25	0	0.00	0	25.50	25.50	0	1,352	0.00%
2022/08/24	1	25.20	3.1	25.26	25.15	-2.1	1,359	-0.16%
2022/08/22	1	26.45	1	26.50	25.95	0	1,362	0.00%
2022/08/17	0	0.00	5	26.65	26.55	-5	1,402	-0.36%
2022/08/16	0	0.00	5	26.95	26.80	-5	1,479	-0.34%
2022/08/15	3	26.70	0	27.05	27.10	3	1,460	0.20%
2022/08/12	10	25.70	0	0.00	25.95	10	1,390	0.72%
2022/08/08	0	0.00	1	24.60	24.90	-1	1,343	-0.07%
2022/08/01	0	26.50	0	0.00	26.30	0	1,382	0.00%
2022/07/28	1	27.50	0	0.00	26.85	1	1,391	0.07%
2022/07/27	1	27.10	0	0.00	27.40	1	1,392	0.07%
2022/07/18	6	27.25	9	27.43	27.60	-3	1,537	-0.20%
2022/07/13	4	25.40	0	0.00	25.55	4	1,550	0.26%
2022/07/12	3	24.70	4	24.59	24.50	-1	1,546	-0.06%
2022/07/07	0	0.00	1	26.20	26.00	-1	1,544	-0.06%
2022/07/01	0	0.00	1	25.35	25.30	-1	1,579	-0.06%
2022/06/30	2	28.00	0	0.00	28.00	2	1,543	0.13%
2022/06/23	0	29.47	0	0.00	29.60	0	1,822	0.00%
2022/06/22	0	30.00	0	0.00	29.80	0	1,948	0.00%
2022/06/20	0	0.00	9	30.23	29.50	-9	1,962	-0.46%
2022/06/17	2	31.70	2	31.15	31.85	0	1,952	0.00%
2022/06/16	3	33.70	0	0.00	32.90	3	1,942	0.15%
2022/06/15	1	34.80	1	35.15	34.60	0	1,936	0.00%
2022/06/06	0	0.00	12	37.59	37.55	-12	2,118	-0.57%
2022/06/01	1	38.60	0	0.00	38.60	1	2,200	0.05%
2022/05/26	1	37.65	0	0.00	37.45	1	2,213	0.05%
2022/05/24	1	38.00	4	37.68	37.70	-3	2,219	-0.14%
2022/05/23	0	0.00	1	37.20	36.85	-1	2,153	-0.05%
2022/05/19	0	0.00	3	36.65	36.95	-3	2,200	-0.14%
2022/05/16	1	36.10	0	0.00	35.70	1	2,232	0.04%
2022/05/13	1	34.45	1	34.20	34.45	0	2,235	0.00%
2022/05/12	0	0.00	8	33.50	33.30	-8	2,243	-0.36%
2022/05/11	0	34.50	2	34.80	34.65	-2	2,250	-0.09%
2022/05/10	0	0.00	1	35.25	35.75	-1	2,275	-0.04%
2022/05/04	0	37.00	0	0.00	36.95	0	2,287	0.00%
2022/05/03	0	0.00	2	36.80	37.25	-2	2,303	-0.09%
2022/04/29	0	0.00	0.3	37.15	37.55	-0.3	2,330	-0.01%
2022/04/27	2	36.90	0.2	37.40	37.15	1.8	2,331	0.08%
2022/04/26	1	39.90	0	0.00	39.50	1	2,317	0.04%
2022/04/22	1	42.33	0	42.40	41.65	1	2,406	0.04%
2022/04/19	1	41.85	0	0.00	42.05	1	2,454	0.04%
2022/04/18	5	41.00	0	0.00	41.40	5	2,477	0.20%
2022/04/14	2	43.05	0	0.00	43.10	2	2,561	0.08%
2022/04/13	2	41.95	0	0.00	42.90	2	2,603	0.08%
2022/04/12	0	0.00	5	41.80	41.65	-5	2,692	-0.19%
2022/04/11	0	43.50	0	0.00	42.15	0	2,691	0.00%
2022/04/08	2	44.75	0	0.00	44.75	2	2,665	0.08%
2022/04/07	1	45.90	0	0.00	44.20	1	2,673	0.04%
2022/04/06	2	46.00	0	0.00	46.25	2	2,677	0.07%
2022/03/31	0	0.00	1	47.00	47.00	-1	2,665	-0.04%
2022/03/30	1	49.05	1	48.10	48.00	0	2,660	0.00%
2022/03/29	1	49.90	0	0.00	48.70	1	2,684	0.04%
2022/03/28	1	48.50	0	0.00	49.65	1	2,631	0.04%
2022/03/25	0	0.00	3	48.00	49.00	-3	2,538	-0.12%
2022/03/23	2	45.80	1	46.20	46.00	1	2,424	0.04%
2022/03/22	0	0.00	2	42.90	45.00	-2	2,454	-0.08%
2022/03/21	1	42.85	0	0.00	43.40	1	2,448	0.04%
2022/03/18	0	0.00	0.1	42.00	42.30	-0.1	2,491	0.00%
2022/03/17	1	41.70	11	41.23	42.00	-10	2,522	-0.40%
2022/03/16	1	39.60	3	40.12	39.10	-2	2,546	-0.08%
2022/03/15	11	39.72	0.2	39.53	39.10	10.8	2,590	0.42%
2022/03/14	1	41.10	1	42.75	41.25	0	2,643	0.00%
2022/03/10	2	42.18	0	0.00	42.10	2	2,731	0.07%
2022/03/09	1	42.40	0	0.00	41.75	1	2,777	0.04%
2022/03/08	0	0.00	1	42.65	41.25	-1	2,815	-0.04%
2022/02/24	5	47.05	5	45.05	45.00	0	3,787	0.00%
2022/02/22	7	46.89	13	46.20	46.05	-6	4,607	-0.13%
2022/02/21	2	47.95	0	0.00	47.90	2	4,868	0.04%
2022/02/17	0	0.00	1	47.60	47.95	-1	5,476	-0.02%
2022/02/11	0	0.00	5	47.15	48.15	-5	6,671	-0.07%
2022/02/10	9	47.62	7	47.89	47.75	2	6,893	0.03%
2022/01/25	0	0.00	1	43.50	43.35	-1	10,497	-0.01%
2022/01/24	0.1	43.10	0	0.00	43.65	0.1	11,406	0.00%
2022/01/19	0	0.00	1	46.15	45.90	-1	12,400	-0.01%
2022/01/18	2	47.00	0	0.00	46.85	2	13,387	0.01%
2022/01/14	5	44.20	0	0.00	44.65	5	13,868	0.04%
2022/01/13	1	45.70	0	0.00	45.65	1	14,067	0.01%
2022/01/12	0	0.00	1	46.50	46.65	-1	14,345	-0.01%
2022/01/11	2	46.40	0	0.00	46.00	2	14,429	0.01%
2022/01/07	3	46.50	0	0.00	47.55	3	14,632	0.02%
2022/01/06	1	48.50	0	0.00	48.95	1	14,697	0.01%
2022/01/04	0	0.00	2	50.60	50.30	-2	14,886	-0.01%
2022/01/03	0	0.00	2	50.85	50.70	-2	15,083	-0.01%
2021/12/30	0	0.00	1	51.60	51.50	-1	15,391	-0.01%
2021/12/29	0	0.00	0.1	52.00	52.20	-0.1	15,966	0.00%
2021/12/28	1	50.70	0	0.00	50.90	1	16,526	0.01%
2021/12/24	1	52.00	0	0.00	52.10	1	17,408	0.01%
2021/12/23	4	53.15	1	52.70	52.40	3	17,893	0.02%
2021/12/22	6	52.27	0	0.00	52.10	6	18,630	0.03%
2021/12/21	0	0.00	0.2	51.40	51.50	-0.2	19,193	0.00%
2021/12/17	1	51.00	0	0.00	50.90	1	21,168	0.00%
2021/12/16	1	52.00	2	51.85	52.70	-1	21,903	0.00%
2021/12/14	1	50.50	0.2	50.60	50.10	0.8	22,782	0.00%
2021/12/10	2	51.55	0	0.00	51.30	2	22,949	0.01%
2021/12/09	1	52.50	0	0.00	52.00	1	23,079	0.00%
2021/12/08	0	0.00	2	53.25	53.40	-2	23,133	-0.01%
2021/12/07	6	52.50	1	53.40	52.50	5	23,252	0.02%
2021/12/06	1	53.10	0	0.00	53.10	1	23,364	0.00%
2021/12/02	2	53.75	18	54.12	53.60	-16	23,706	-0.07%
2021/12/01	1	55.40	2	54.40	55.10	-1	23,928	0.00%
2021/11/30	1	54.50	7	54.71	55.30	-6	24,175	-0.02%
2021/11/29	8	52.65	15	52.83	53.60	-7	24,657	-0.03%
2021/11/26	11	53.98	25	53.98	53.80	-14	24,870	-0.06%
2021/11/24	4.2	56.18	2	56.70	56.80	2.2	24,759	0.01%
2021/11/23	14.3	57.06	19	57.50	56.40	-4.7	24,817	-0.02%
2021/11/22	31	60.65	14	59.76	59.60	17	24,868	0.07%
2021/11/19	7.1	61.26	23	61.10	60.20	-15.9	24,827	-0.06%
2021/11/18	7	60.04	6	59.62	59.30	1	24,589	0.00%
2021/11/17	6	59.13	3	58.60	58.60	3	24,578	0.01%
2021/11/16	19	59.48	3	60.77	58.80	16	24,588	0.07%
2021/11/15	24.2	61.12	17.7	61.58	61.80	6.5	24,414	0.03%
2021/11/12	7	61.17	18	60.19	60.80	-11	24,365	-0.05%
2021/11/11	10	58.57	8	58.75	58.00	2	24,273	0.01%
2021/11/10	11.3	58.40	9	58.13	58.40	2.3	24,343	0.01%
2021/11/09	12	57.56	1	57.50	57.50	11	24,389	0.05%
2021/11/08	12.1	56.11	15	56.58	55.70	-2.9	24,335	-0.01%
2021/11/05	19.3	57.78	54.1	57.19	57.80	-34.8	24,396	-0.14%
2021/11/04	22	59.52	14.1	59.54	58.70	7.9	24,348	0.03%
2021/11/03	60.1	61.45	13	58.82	58.20	47.1	24,148	0.20%
2021/11/02	67	64.33	50	65.21	62.50	17	23,675	0.07%
2021/11/01	43.3	61.59	23.3	61.57	61.40	20.1	22,901	0.09%
2021/10/29	35	59.76	29	59.79	58.70	6	22,156	0.03%
2021/10/28	5	59.34	14	59.59	58.70	-9	21,910	-0.04%
2021/10/27	5	58.00	5	58.62	59.70	0	21,861	0.00%
2021/10/26	48	59.78	33	59.70	58.10	15	21,882	0.07%
2021/10/25	15	56.76	14	56.84	57.40	1	21,025	0.00%
2021/10/22	1	53.90	2	53.40	53.40	-1	20,911	0.00%
2021/10/21	2	53.80	1	53.60	53.60	1	21,020	0.00%
2021/10/20	4	53.50	16	53.60	54.50	-12	20,992	-0.06%
2021/10/19	8	51.71	7	52.16	51.90	1	20,855	0.00%
2021/10/18	2	51.15	2	51.25	51.10	0	20,912	0.00%
2021/10/15	7	51.16	0	0.00	50.30	7	20,953	0.03%
2021/10/14	4	50.09	3	50.67	50.10	1	21,068	0.00%
2021/10/13	5	50.05	0	0.00	49.45	5	21,130	0.02%
2021/10/12	3	51.63	6	51.22	51.10	-3	21,083	-0.01%
2021/10/08	2	53.15	9	53.27	52.80	-7	21,045	-0.03%
2021/10/07	12	54.06	8	54.04	53.50	4	20,967	0.02%
2021/10/06	50	53.72	45.2	53.95	52.60	4.8	20,756	0.02%
2021/10/05	32	51.87	31	51.93	53.60	1	20,332	0.00%
2021/10/04	21	54.11	16	51.41	50.30	5	20,086	0.02%
2021/10/01	10	56.14	16	55.61	55.70	-6	20,659	-0.03%
2021/09/30	4	56.40	14	57.32	58.20	-10	21,402	-0.05%
2021/09/29	23	57.12	7	58.06	55.20	16	21,860	0.07%
2021/09/28	18	61.22	34	61.36	61.30	-16	21,226	-0.08%
2021/09/27	56	63.19	46	62.86	62.50	10	21,293	0.05%
2021/09/24	37	62.64	61	63.02	62.30	-24	21,791	-0.11%
2021/09/23	16	59.19	27	59.09	59.90	-11	20,982	-0.05%
2021/09/22	10	53.71	8	54.49	54.60	2	20,452	0.01%
2021/09/17	14	55.27	13	54.82	55.40	1	20,469	0.00%
2021/09/16	2	51.10	3	51.03	51.60	-1	20,761	0.00%
2021/09/15	8	51.70	5	51.64	50.60	3	21,059	0.01%
2021/09/14	6	52.95	1	53.50	52.60	5	20,981	0.02%
2021/09/13	4	52.90	3	52.20	51.80	1	20,854	0.00%
2021/09/10	4	51.80	3	52.30	53.40	1	20,861	0.00%
2021/09/09	1	50.20	14	50.37	52.00	-13	20,816	-0.06%
2021/09/08	4	48.86	1	50.20	48.30	3	20,961	0.01%
2021/09/07	9	50.61	0	50.70	50.00	9	21,190	0.04%
2021/09/06	10	54.64	14	54.19	53.50	-4	20,995	-0.02%
2021/09/03	7	53.63	5	53.74	54.50	2	20,735	0.01%
2021/09/02	15	54.43	11	54.06	54.70	4	20,507	0.02%
2021/09/01	8	52.59	8	52.28	53.00	0	20,116	0.00%
2021/08/31	3	50.05	0	0.00	49.90	3	20,067	0.01%
2021/08/30	3	50.90	1	50.40	50.80	2	20,205	0.01%
2021/08/27	5	50.74	6	50.18	50.20	-1	20,149	0.00%
2021/08/26	15	52.39	8	52.19	51.60	7	20,011	0.03%
2021/08/25	5	49.58	5	50.11	49.75	0	19,622	0.00%
2021/08/24	8	49.29	12	49.92	49.25	-4	19,477	-0.02%
2021/08/23	6	48.25	10	48.86	48.90	-4	19,178	-0.02%
2021/08/20	16	46.12	14	46.18	46.30	2	19,008	0.01%
2021/08/19	10	46.76	10	47.34	46.25	0	18,794	0.00%
2021/08/18	9	46.32	8	45.66	47.30	1	18,633	0.01%
2021/08/17	5	46.02	0	0.00	45.00	5	18,289	0.03%
2021/08/16	5	49.66	3	49.93	50.00	2	18,011	0.01%
2021/08/13	8	51.21	10	49.81	49.50	-2	17,770	-0.01%
2021/08/12	5	53.30	3	53.60	52.00	2	17,591	0.01%
2021/08/11	16	54.49	10	54.21	52.90	6	17,448	0.03%
2021/08/10	11.3	57.78	9	56.92	55.20	2.3	17,179	0.01%
2021/08/09	18.3	61.43	19	60.93	59.40	-0.8	17,027	0.00%
2021/08/06	33	63.33	21	63.17	62.50	12	16,781	0.07%
2021/08/05	13	63.10	27	64.45	65.60	-14	16,313	-0.09%
2021/08/04	22	59.94	6	60.10	59.70	16	15,609	0.10%
2021/08/03	20	59.11	33	59.51	59.80	-13	15,524	-0.08%
2021/08/02	15	56.73	19	57.82	58.50	-4	15,398	-0.03%
2021/07/30	20	57.20	26	57.95	56.40	-6	15,263	-0.04%
2021/07/29	16	56.48	9	57.96	55.60	7	14,977	0.05%
2021/07/28	27	54.75	14	54.64	56.60	13	14,856	0.09%
2021/07/27	4	57.20	1	57.80	55.50	3	14,571	0.02%
2021/07/26	8	59.81	6.3	60.04	60.00	1.7	14,429	0.01%
2021/07/23	2	61.25	6	64.00	62.60	-4	14,302	-0.03%
2021/07/22	7	62.21	0	0.00	64.50	7	14,282	0.05%
2021/07/21	15	60.97	4	60.55	60.10	11	14,157	0.08%
2021/07/20	17	60.92	2	60.60	61.40	15	14,092	0.11%
2021/07/19	28	56.42	2	56.50	59.20	26	13,972	0.19%
2021/07/16	0	0.00	3	53.27	53.90	-3	13,968	-0.02%
2021/07/15	2	51.05	3	51.83	51.80	-1	13,998	-0.01%
2021/07/14	3	49.00	1	50.50	50.70	2	14,122	0.01%
2021/07/13	6	50.98	1	53.50	50.00	5	14,137	0.04%
2021/07/12	0	0.00	9	51.66	53.30	-9	14,242	-0.06%
2021/07/09	5	51.62	8	52.11	51.60	-3	14,258	-0.02%
2021/07/08	40.3	52.07	23	52.01	53.00	17.3	14,281	0.12%
2021/07/07	7	48.86	29.3	51.41	53.00	-22.3	13,412	-0.17%
2021/07/06	22.3	49.42	20	48.84	48.25	2.3	12,694	0.02%
2021/07/05	1	46.50	0	0.00	48.05	1	12,046	0.01%
2021/07/02	5	42.70	12	43.45	43.70	-7	12,037	-0.06%
2021/07/01	5	41.39	13	43.52	39.75	-8	11,642	-0.07%
2021/06/30	18	38.04	25	39.43	40.30	-7	10,936	-0.06%
2021/06/29	11	36.95	3	36.80	36.65	8	10,814	0.07%
2021/06/28	16	35.44	16	36.92	36.95	0	11,120	0.00%
2021/06/25	16	35.78	18	36.19	35.35	-2	11,036	-0.02%
2021/06/24	14	34.01	15	34.11	34.70	-1	10,360	-0.01%
2021/06/23	2	31.88	3	32.32	32.20	-1	10,318	-0.01%
2021/06/22	3	32.00	3	31.55	31.40	0	11,350	0.00%
2021/06/21	3	32.00	4	32.08	31.90	-1	11,698	-0.01%
2021/06/18	14	32.82	18	32.33	32.50	-4	11,948	-0.03%
2021/06/17	11	32.65	11	33.10	33.05	0	12,088	0.00%
2021/06/16	0	0.00	7	32.88	32.95	-7	12,030	-0.06%
2021/06/15	0	0.00	9	29.84	31.00	-9	11,905	-0.08%
2021/06/11	2	29.03	1	29.40	29.15	1	12,219	0.01%
2021/06/10	10	29.90	5	29.30	29.30	5	13,563	0.04%
2021/06/09	33	30.52	14	31.02	29.95	19	14,443	0.13%
2021/06/08	8	30.96	0	0.00	30.50	8	15,627	0.05%
2021/06/07	3	29.95	30	30.50	31.45	-27	16,500	-0.16%
2021/06/04	1	28.95	1	28.75	28.60	0	16,790	0.00%
2021/06/02	3	29.92	0	0.00	29.70	3	16,821	0.02%
2021/06/01	0	0.00	31	29.98	30.00	-31	16,797	-0.18%
2021/05/31	26	29.44	11	29.00	29.05	15	16,755	0.09%
2021/05/28	1	29.70	2	29.65	29.75	-1	16,762	-0.01%
2021/05/27	10	28.20	10	28.60	28.40	0	16,806	0.00%
2021/05/26	11	28.61	4	29.29	28.40	7	16,963	0.04%
2021/05/25	1	28.55	0	0.00	28.50	1	17,061	0.01%
2021/05/24	1	27.60	4	28.00	28.55	-3	17,164	-0.02%
2021/05/21	0	0.00	12	27.15	27.30	-12	17,607	-0.07%
2021/05/20	15	27.30	0	0.00	25.90	15	18,013	0.08%
2021/05/19	10	26.60	10	27.10	27.60	0	18,108	0.00%
2021/05/14	12	25.85	0	0.00	25.55	12	18,338	0.07%
2021/05/13	11	24.10	10	26.55	26.05	1	18,517	0.01%
2021/05/12	6	26.23	10	25.60	25.85	-4	18,543	-0.02%
2021/05/11	10	28.80	14	28.22	28.40	-4	18,444	-0.02%
2021/05/10	1	30.55	0	0.00	30.55	1	18,393	0.01%
2021/05/07	17	31.42	12	32.13	32.40	5	18,340	0.03%
2021/05/05	10	29.70	12	30.01	29.95	-2	18,215	-0.01%
2021/05/04	1	30.40	0	0.00	29.85	1	18,212	0.01%
2021/05/03	0	0.00	17	32.79	31.55	-17	18,145	-0.09%
2021/04/29	10	34.85	2	34.00	33.70	8	18,101	0.04%
2021/04/28	2	34.90	14	34.63	34.90	-12	18,061	-0.07%
2021/04/27	7	33.21	2	33.10	33.20	5	17,984	0.03%
2021/04/26	11	33.19	8	33.29	33.75	3	18,016	0.02%
2021/04/23	8	33.23	5	33.03	32.60	3	18,007	0.02%
2021/04/22	7	32.82	21	33.01	31.40	-14	18,034	-0.08%
2021/04/21	13	34.20	25	33.84	33.75	-12	17,875	-0.07%
2021/04/20	1	33.95	2	34.15	34.55	-1	17,801	-0.01%
2021/04/19	0	0.00	3	36.20	35.10	-3	17,680	-0.02%
2021/04/16	3	36.63	1	37.45	36.50	2	17,648	0.01%
2021/04/15	1	36.20	0	0.00	35.95	1	18,360	0.01%
2021/04/14	4	34.66	0	0.00	35.00	4	18,236	0.02%
2021/04/13	0	0.00	7	37.44	37.55	-7	18,071	-0.04%
2021/04/12	12	37.46	9	37.18	37.85	3	17,918	0.02%
2021/04/09	13	35.90	23	34.94	35.55	-10	17,788	-0.06%
2021/04/08	0	0.00	1	34.25	34.25	-1	17,546	-0.01%
2021/04/07	5	34.38	4	34.30	34.15	1	17,445	0.01%
2021/04/06	12	33.58	10.2	33.80	34.00	1.9	17,242	0.01%
2021/04/01	13.1	33.15	15	32.76	31.85	-2	16,969	-0.01%
2021/03/31	15	32.10	13	31.66	32.35	2	16,570	0.01%
2021/03/30	3	29.57	14	29.96	29.60	-11	16,070	-0.07%
2021/03/29	7	29.10	1	28.75	28.70	6	15,844	0.04%
2021/03/26	12.1	28.41	19	28.41	28.50	-6.9	15,839	-0.04%
2021/03/25	11	29.41	29	30.01	28.70	-18	15,675	-0.11%
2021/03/24	20	28.17	16	28.42	28.30	4	15,005	0.03%
2021/03/23	10	28.34	5	28.16	27.95	5	14,736	0.03%
2021/03/22	21	27.48	27	27.89	27.40	-6	14,446	-0.04%
2021/03/19	4	27.50	2	27.50	27.45	2	14,303	0.01%
2021/03/18	0	0.00	0.5	27.50	27.50	-0.5	14,235	0.00%
2021/03/17	1	27.70	8	27.59	27.05	-7	14,060	-0.05%
2021/03/16	58	28.03	19	27.83	27.55	39	13,801	0.28%
2021/03/15	11	26.13	28	27.30	27.70	-17	12,662	-0.13%
2021/03/12	46	24.60	14	25.00	25.20	32	11,851	0.27%
2021/03/11	16	22.99	31	23.27	24.35	-15	10,732	-0.14%
2021/03/10	12	21.96	18	21.92	22.15	-6	9,881	-0.06%
2021/03/08	0	0.00	1	20.05	20.10	-1	9,993	-0.01%
2021/03/05	1	19.90	0	0.00	20.00	1	10,311	0.01%
2021/03/04	0	0.00	5	20.80	20.10	-5	10,780	-0.05%
2021/03/03	0	0.00	2	20.55	20.70	-2	11,550	-0.02%
2021/03/02	4	20.65	6	20.91	21.00	-2	11,900	-0.02%
2021/02/26	1	19.75	7	21.29	21.20	-6	11,992	-0.05%
2021/02/25	3	20.92	5	21.20	20.60	-2	12,073	-0.02%
2021/02/24	0	0.00	40	21.37	21.50	-40	12,381	-0.32%
2021/02/23	10	22.46	5	21.88	22.20	5	12,424	0.04%
2021/02/22	17	21.36	47	22.36	22.40	-30	12,486	-0.24%
2021/02/19	7	20.31	30	20.28	20.40	-23	13,313	-0.17%
2021/02/18	4	19.76	2	20.00	20.00	2	13,953	0.01%
2021/02/17	8	20.10	11	20.02	19.75	-3	14,011	-0.02%
2021/02/05	0	0.00	1	19.35	18.90	-1	13,864	-0.01%
2021/02/04	2	18.88	4	18.93	19.35	-2	13,918	-0.01%
2021/02/02	1	17.85	11	17.75	17.65	-10	13,646	-0.07%
2021/01/21	0	0.00	1	17.25	17.25	-1	14,341	-0.01%
2021/01/19	2	18.80	2	18.20	18.20	0	14,335	0.00%
2021/01/18	4	17.55	6	17.52	17.70	-2	14,304	-0.01%
2021/01/15	3	17.50	23.1	18.17	18.35	-20.1	14,286	-0.14%
2021/01/14	1	18.75	10	18.80	18.80	-9	14,191	-0.06%
2021/01/13	2	19.40	3	19.13	18.90	-1	14,323	-0.01%
2021/01/12	3	19.25	35	19.12	18.95	-32	14,686	-0.22%
2021/01/11	3	19.95	2	19.78	19.95	1	14,627	0.01%
2021/01/08	4	20.21	14	20.66	19.75	-10	14,775	-0.07%
2021/01/06	3	20.55	4	19.63	19.45	-1	14,759	-0.01%
2021/01/05	6	20.17	7	19.76	19.65	-1	14,601	-0.01%
2021/01/04	6	20.13	0	0.00	20.10	6	14,571	0.04%
2020/12/31	1	19.45	4	19.08	19.40	-3	14,458	-0.02%
2020/12/29	5	19.15	0	0.00	19.10	5	14,869	0.03%
2020/12/28	6	19.73	7	19.64	19.60	-1	14,801	-0.01%
2020/12/25	2	20.05	2	19.80	19.90	0	14,744	0.00%
2020/12/24	8	19.54	0	0.00	19.40	8	14,647	0.05%
2020/12/23	26	19.26	14	19.25	19.15	12	14,612	0.08%
2020/12/22	25	19.80	12	20.25	19.30	13	14,605	0.09%
2020/12/21	5	19.80	7	20.14	20.00	-2	14,484	-0.01%
2020/12/18	29	20.20	30	20.32	20.35	-1	14,395	-0.01%
2020/12/17	21	19.19	8	19.56	19.45	13	14,072	0.09%
2020/12/16	7.1	19.00	10	19.00	18.90	-3	14,550	-0.02%
2020/12/15	25	18.79	0	0.00	18.85	25	14,743	0.17%
2020/12/14	12	19.67	7	19.26	19.65	5	14,729	0.03%
2020/12/11	5	18.65	3	18.25	18.30	2	14,747	0.01%
2020/12/10	27	18.56	28	18.33	18.70	-1	14,779	-0.01%
2020/12/09	7	19.62	5	19.67	19.20	2	14,863	0.01%
2020/12/08	20	19.64	1	19.65	19.65	19	14,653	0.13%
2020/12/07	0	0.00	23	19.49	19.55	-23	14,558	-0.16%
2020/12/04	27	20.47	27	20.64	19.90	0	14,340	0.00%
2020/12/03	32	21.08	21	21.30	20.75	11	14,097	0.08%
2020/12/02	54	20.01	29	20.06	20.10	25	13,914	0.18%
2020/12/01	44	20.03	56	20.35	20.00	-12	13,852	-0.09%
2020/11/30	51	19.90	20	19.88	19.75	31	13,518	0.23%
2020/11/27	28	18.75	4	18.80	18.90	24	13,076	0.18%
2020/11/26	1	18.00	6	17.60	18.55	-5	12,389	-0.04%
2020/11/25	9	17.03	10	17.05	16.90	-1	12,112	-0.01%
2020/11/24	15	17.00	16	16.80	17.00	-1	11,888	-0.01%
2020/11/23	4	17.55	5	17.33	17.25	-1	11,640	-0.01%
2020/11/20	7	16.53	2	16.70	16.20	5	11,157	0.04%
2020/11/19	14	16.67	14	16.70	16.75	0	10,942	0.00%
2020/11/18	15	15.65	21	16.55	16.70	-6	10,397	-0.06%
2020/11/17	26	15.62	32.4	15.62	15.65	-6.4	9,132	-0.07%
2020/11/16	1	14.10	5	14.15	14.30	-4	8,379	-0.05%
2020/11/12	4	13.60	38	13.53	13.55	-34	8,185	-0.42%
2020/11/11	2	13.15	0	0.00	13.05	2	8,008	0.02%
2020/11/10	0	0.00	4	13.44	13.30	-4	7,976	-0.05%
2020/11/09	2	13.20	20	13.21	13.25	-18	7,930	-0.23%
2020/11/06	12	13.68	3	13.80	13.15	9	7,886	0.11%
2020/11/05	2	14.00	2	14.40	13.95	0	7,722	0.00%
2020/11/04	13	13.91	6	13.97	14.20	7	7,633	0.09%
2020/11/03	3	13.83	7	13.94	13.75	-4	7,450	-0.05%
2020/11/02	0	0.00	1	12.95	12.90	-1	7,209	-0.01%
2020/10/30	26	13.32	0	0.00	13.10	26	7,170	0.36%
2020/10/29	0	0.00	7.1	13.28	13.35	-7.1	7,138	-0.10%
2020/10/28	5	14.02	10	13.65	13.50	-5	7,084	-0.07%
2020/10/27	6	13.85	3	13.75	13.70	3	7,000	0.04%
2020/10/23	5	13.78	8	13.77	13.85	-3	6,899	-0.04%
2020/10/22	4	13.56	1	13.50	13.60	3	6,840	0.04%
2020/10/21	8	13.67	20	13.75	13.85	-12	6,769	-0.18%
2020/10/20	7	13.77	26	14.06	13.70	-19	6,592	-0.29%
2020/10/19	2	13.48	0	0.00	13.30	2	6,156	0.03%
2020/10/16	15	13.29	4	13.85	13.25	11	6,093	0.18%
2020/10/15	28	13.41	21	13.71	14.05	7	5,942	0.12%
2020/10/14	40	12.66	56	12.89	12.85	-16	5,396	-0.30%
2020/10/13	22	11.90	0	0.00	11.80	22	4,981	0.44%
2020/10/12	3	12.03	1	11.95	11.95	2	4,926	0.04%
2020/10/08	28	12.40	31	12.35	12.40	-3	4,891	-0.06%
2020/10/07	22	12.12	1	12.20	12.10	21	4,769	0.44%
2020/10/06	7	12.46	42	12.35	12.50	-35	4,555	-0.77%
2020/10/05	2	11.35	20	11.35	11.40	-18	4,285	-0.42%
2020/09/25	20	10.83	0	0.00	10.85	20	4,367	0.46%
2020/09/23	21	11.72	4	11.81	11.80	17	4,209	0.40%
2020/09/22	21	11.78	0	0.00	11.75	21	4,121	0.51%
2020/09/21	24	12.75	20	13.16	12.15	4	3,978	0.10%
2020/09/18	0	0.00	2	12.90	12.90	-2	3,344	-0.06%
2020/09/17	20	11.55	1	11.55	11.75	19	3,054	0.62%
2020/09/16	2	11.68	20	11.95	11.95	-18	2,916	-0.62%
2020/09/15	1	11.05	2	11.13	10.90	-1	2,691	-0.04%
2020/09/14	11	12.50	10	11.75	11.60	1	2,568	0.04%
2020/09/11	1	11.60	2	11.70	11.45	-1	2,318	-0.04%
2020/09/10	10	12.30	15	11.83	11.60	-5	2,285	-0.22%
2020/09/09	10	11.70	10	11.40	12.00	0	2,231	0.00%
2020/09/08	0	0.00	21	11.56	11.70	-21	2,188	-0.96%
2020/09/07	48.9	12.11	74	12.29	12.05	-25.1	2,093	-1.20%
2020/09/04	16	10.88	60	11.04	11.35	-44	1,836	-2.40%
2020/09/03	0	0.00	20	10.50	10.35	-20	1,659	-1.21%
2020/09/02	0	0.00	40	10.58	10.35	-40	1,625	-2.46%
2020/09/01	11	10.25	60	10.26	10.50	-49	1,566	-3.13%
2020/08/31	20	9.75	236	9.76	9.99	-216	1,440	-15.00%	大賣/鉅額交易
2020/08/28	36	9.15	20	9.28	9.11	16	1,311	1.22%
2020/08/27	20	9.02	0	0.00	8.92	20	1,287	1.55%
2020/08/26	9	8.82	0	0.00	8.81	9	1,271	0.71%
2020/08/24	5	8.60	0	0.00	8.52	5	1,252	0.40%
2020/08/20	1	8.24	1	8.41	8.34	0	1,223	0.00%
2020/08/19	0	0.00	10	9.24	9.12	-10	1,194	-0.84%
2020/08/18	0	0.00	20	9.12	9.11	-20	1,158	-1.73%
2020/08/14	0	0.00	10	8.85	8.85	-10	1,138	-0.88%
2020/08/13	10	8.76	15	8.77	8.85	-5	1,133	-0.44%
2020/08/11	20.1	9.00	0	0.00	8.85	20.1	1,114	1.80%
2020/08/10	15	9.18	50	9.06	9.14	-35	1,065	-3.28%
2020/08/06	2	8.83	1	9.05	8.79	1	1,020	0.10%
2020/08/05	10	8.73	0	0.00	8.73	10	1,006	0.99%
2020/08/03	0.4	8.66	0	0.00	8.58	0.4	991	0.04%
2020/07/29	0.1	8.57	0	0.00	8.47	0.1	998	0.01%
2020/07/24	20	8.70	20	8.90	8.70	0	985	0.00%
2020/07/23	20	9.15	0	0.00	8.95	20	973	2.05%
2020/07/22	20	8.80	20	9.10	8.96	0	971	0.00%
2020/07/21	20	8.72	20	9.07	8.86	0	953	0.00%
2020/07/14	20	9.45	1	9.56	9.33	19	751	2.53%
2020/07/10	1	9.22	1	9.04	8.98	0	667	0.00%
2020/07/09	21	9.25	10	9.17	9.22	11	634	1.73%
2020/07/08	1	8.60	0	0.00	8.60	1	526	0.19%
2020/07/03	0	0.00	2	7.43	7.45	-2	459	-0.43%
2020/06/30	2	7.28	0	0.00	7.29	2	454	0.44%
2020/06/22	0	0.00	3	7.31	7.30	-3	459	-0.65%
2020/05/27	30	7.32	0	0.00	7.34	30	503	5.96%
2020/05/06	20	7.63	3	7.59	7.59	17	516	3.29%
2020/04/30	3	7.53	0	0.00	7.53	3	499	0.60%
2020/04/27	0	0.00	3	7.25	7.24	-3	518	-0.58%
2020/04/22	3	6.84	0	0.00	6.94	3	512	0.58%
2020/04/15	0	0.00	5	6.80	6.80	-5	507	-0.99%
2020/04/14	5	6.59	0	0.00	6.60	5	506	0.99%
2020/03/23	0	0.00	1	5.04	5.21	-1	877	-0.11%
2020/03/17	0	0.00	4	5.40	5.54	-4	877	-0.46%
2020/03/13	0	0.00	2	5.88	5.98	-2	866	-0.23%
2020/03/04	10	7.60	0	0.00	7.59	10	807	1.24%
2020/02/27	10	7.85	0	0.00	7.66	10	803	1.24%
2020/02/19	10	8.14	4	8.12	8.12	6	790	0.76%
2020/02/13	0	0.00	2	8.11	8.10	-2	782	-0.26%
2020/02/06	2	8.12	0	0.00	8.12	2	764	0.26%
2020/02/05	2	8.09	2	8.10	8.06	0	763	0.00%
2020/01/30	10	8.08	0	0.00	8.06	10	753	1.33%
2020/01/20	50	8.70	0	0.00	8.73	50	740	6.75%
2020/01/16	10	8.70	0	0.00	8.74	10	727	1.37%
2019/12/31	1	9.09	0	0.00	9.15	1	726	0.14%
2019/12/27	21	9.35	0	0.00	9.29	21	699	3.00%
2019/12/26	2	9.35	21	9.50	9.53	-19	624	-3.04%
2019/12/25	2	9.52	2	9.26	9.27	0	575	0.00%
2019/12/24	1	8.75	1	9.05	9.22	0	513	0.00%
2019/12/16	0	0.00	2	8.35	8.41	-2	350	-0.57%
2019/10/25	1	8.36	0	0.00	8.34	1	325	0.31%
2019/10/23	2	8.37	2	8.43	8.30	0	321	0.00%
2019/10/16	2	8.25	0	0.00	8.25	2	317	0.63%
2019/10/15	0	0.00	2	8.29	8.31	-2	320	-0.62%
2019/10/01	10	8.19	0	0.00	8.17	10	318	3.14%
2019/09/27	12	8.31	22	8.32	8.20	-10	317	-3.15%
2019/09/26	1	8.41	2	8.40	8.40	-1	316	-0.32%
2019/09/25	12	8.33	0	0.00	8.44	12	315	3.81%
2019/09/23	0	0.00	3	8.47	8.50	-3	309	-0.97%
2019/09/20	6	8.36	8	8.43	8.43	-2	304	-0.66%
2019/09/06	20	8.25	0	0.00	8.25	20	281	7.10%
2019/09/05	10	8.31	0	0.00	8.30	10	280	3.56%
2019/09/04	26	8.30	0	0.00	8.32	26	277	9.37%
2019/08/27	0	0.00	3	8.39	8.38	-3	252	-1.19%
2019/08/22	2	8.31	2	8.35	8.32	0	244	0.00%
2019/08/02	3	8.25	0	0.00	8.24	3	236	1.27%
2019/07/22	0	0.00	4	8.65	8.60	-4	243	-1.64%
2019/07/15	30	8.19	0	0.00	8.20	30	214	14.01%
2019/07/12	30	8.21	0.2	8.27	8.19	29.8	218	13.62%
2019/07/02	0	0.00	1	8.16	8.18	-1	316	-0.32%
2019/06/24	3	8.29	0	0.00	8.29	3	322	0.93%
2019/06/18	0	0.00	3	8.10	8.10	-3	343	-0.87%
2019/06/12	0	0.00	20	8.19	8.21	-20	406	-4.93%
2019/06/06	0	0.00	0	8.16	8.20	0	433	-0.01%
2019/06/05	0	0.00	25.7	8.24	8.22	-25.7	435	-5.91%
2019/05/21	4	8.10	0	0.00	8.20	4	502	0.80%
2019/05/14	3	8.27	0	0.00	8.35	3	537	0.56%
2019/04/29	3	9.02	0	0.00	8.98	3	526	0.57%
2019/04/23	2	9.30	0	0.00	9.29	2	523	0.38%
2019/04/22	0	0.00	2	9.40	9.44	-2	523	-0.38%
2019/04/17	2	9.43	2	9.45	9.43	0	509	0.00%
2019/04/16	2	9.61	1	9.55	9.50	1	502	0.20%
2019/04/15	0	0.00	4	9.34	9.33	-4	449	-0.89%
2019/04/10	3	9.21	0	0.00	9.24	3	445	0.67%
2019/04/09	2	9.32	2	9.40	9.27	0	450	0.00%
2019/04/08	4	9.41	4	9.38	9.32	0	494	0.00%
2019/03/27	2	9.14	2	9.20	9.15	0	484	0.00%
2019/03/26	2	9.20	0	0.00	9.20	2	487	0.41%
2019/03/20	22	9.40	0	0.00	9.39	22	478	4.60%
2019/03/13	0	0.00	2	9.43	9.38	-2	445	-0.45%
2019/03/12	2	9.40	3	9.47	9.34	-1	454	-0.22%
2019/03/07	12	9.37	2	9.51	9.30	10	698	1.43%
2019/02/26	2	9.58	0	0.00	9.58	2	706	0.28%
2019/02/21	0	0.00	9	9.55	9.56	-9	690	-1.30%
2019/02/20	9	9.76	1	9.55	9.52	8	690	1.16%
2019/02/18	0	0.00	73	9.33	9.33	-73	682	-10.70%
2019/02/15	1	9.31	0	0.00	9.31	1	674	0.15%
2019/02/14	0	0.00	2	9.35	9.37	-2	669	-0.30%
2019/02/13	20	9.15	0	0.00	9.20	20	660	3.03%
2019/02/12	1	9.10	1	9.20	9.15	0	655	0.00%
2019/01/29	0	0.00	47	9.04	9.01	-47	657	-7.15%
2019/01/28	0	0.00	0.3	9.05	9.11	-0.3	660	-0.04%
2019/01/21	2	9.14	2	9.16	9.14	0	734	0.00%
2019/01/15	2	9.01	2	9.09	9.04	0	743	0.00%
2019/01/14	10	9.02	0	0.00	8.96	10	743	1.35%
2019/01/10	12	9.16	2	9.23	9.15	10	749	1.33%
2019/01/09	2	9.20	0	0.00	9.19	2	752	0.27%
2019/01/04	13	9.12	0	0.00	9.08	13	783	1.66%
2019/01/03	14	9.31	0	0.00	9.17	14	817	1.71%
2019/01/02	14	9.44	0	0.00	9.34	14	827	1.69%
2018/12/28	12	9.52	2	9.52	9.43	10	831	1.20%
2018/12/18	0	9.37	0	0.00	9.37	0	829	0.00%
2018/12/17	1	9.66	0	0.00	9.61	1	829	0.12%
2018/12/06	3	9.93	0	0.00	9.68	3	874	0.34%
2018/12/04	8	10.38	3	10.60	10.55	5	874	0.57%
2018/12/03	8	10.24	5	10.50	10.50	3	811	0.37%
2018/11/29	0	0.00	2	9.50	9.45	-2	644	-0.31%
2018/11/28	2	9.30	2	9.44	9.42	0	642	0.00%
2018/11/19	2	9.10	2	9.17	9.11	0	908	0.00%
2018/11/16	2	9.02	2	9.00	9.02	0	910	0.00%
2018/11/13	1	8.70	3	8.81	8.88	-2	934	-0.21%
2018/11/09	2	9.00	0	0.00	8.92	2	987	0.20%
2018/11/08	2	9.15	2	9.27	9.01	0	1,008	0.00%
2018/11/06	2	9.10	0	0.00	9.03	2	1,085	0.18%
2018/11/05	2	9.06	2	9.15	9.06	0	1,097	0.00%
2018/11/02	0	0.00	5	9.12	9.14	-5	1,111	-0.45%
2018/11/01	5	9.12	0	0.00	9.12	5	1,100	0.45%
2018/10/31	0	0.00	2	8.37	8.40	-2	1,115	-0.18%
2018/10/26	2	8.32	2	8.40	8.25	0	1,163	0.00%
2018/10/25	0	0.00	3	8.51	8.28	-3	1,175	-0.26%
2018/10/23	2	9.00	2	9.10	8.90	0	1,240	0.00%
2018/10/17	1	9.18	1	9.30	9.12	0	1,542	0.00%
2018/10/16	2	9.12	2	9.20	9.10	0	1,564	0.00%
2018/10/12	0	0.00	41	8.80	9.03	-41	1,624	-2.52%
2018/10/08	3	10.05	0	0.00	10.05	3	1,772	0.17%
2018/10/03	12	10.86	2	11.00	10.80	10	2,107	0.47%
2018/10/02	4	10.80	4	10.90	10.85	0	2,162	0.00%
2018/10/01	12	10.69	2	10.75	10.75	10	2,360	0.42%
2018/09/28	2	10.70	2	10.80	10.70	0	2,613	0.00%
2018/09/27	10	10.80	0	0.00	10.70	10	2,870	0.35%
2018/09/26	2	10.90	2	11.05	10.85	0	3,595	0.00%
2018/09/21	2	10.80	2	10.90	10.80	0	4,564	0.00%
2018/09/20	22	10.88	0	0.00	10.80	22	4,785	0.46%
2018/09/19	2	11.15	2	11.25	11.10	0	5,279	0.00%
2018/09/18	2	11.00	2	11.10	11.15	0	5,789	0.00%
2018/09/17	2	11.05	0	0.00	11.10	2	6,305	0.03%
2018/09/14	21	10.86	4	10.98	11.15	17	6,627	0.26%
2018/09/13	2	10.70	2	10.80	10.70	0	6,808	0.00%
2018/09/12	2	10.75	0	0.00	10.65	2	6,828	0.03%
2018/09/11	0	0.00	1	10.95	10.90	-1	6,867	-0.01%
2018/09/07	0	0.00	3	11.75	11.25	-3	6,958	-0.04%
2018/09/04	1	12.25	1	12.30	12.25	0	7,066	0.00%
2018/09/03	87	12.22	0	0.00	12.15	87	7,120	1.22%
2018/08/31	2	12.40	2	12.50	12.50	0	7,154	0.00%
2018/08/30	4	12.48	4	12.48	12.50	0	7,214	0.00%
2018/08/29	8	12.72	4	12.64	12.50	4	7,424	0.05%
2018/08/28	0	0.00	1	11.85	12.00	-1	7,414	-0.01%
2018/08/27	0	0.00	2	11.55	11.80	-2	7,521	-0.03%
2018/08/22	2	11.45	0	0.00	11.40	2	8,255	0.02%
2018/08/20	0	0.00	2	11.55	11.50	-2	8,245	-0.02%
2018/08/17	2	11.45	0	0.00	11.45	2	8,241	0.02%
2018/08/15	2	11.15	2	11.25	11.25	0	8,223	0.00%
2018/08/14	0	0.00	3	11.22	11.40	-3	8,214	-0.04%
2018/08/13	1	11.40	0	0.00	11.10	1	8,189	0.01%
2018/08/10	2	12.00	2	12.10	11.85	0	8,134	0.00%
2018/08/03	2	12.55	2	12.70	12.50	0	8,051	0.00%
2018/08/02	2	12.65	0	0.00	12.45	2	8,037	0.02%
2018/08/01	0	0.00	2	12.75	12.70	-2	8,006	-0.02%
2018/07/31	2	12.65	0	0.00	12.65	2	7,994	0.03%
2018/07/30	0	0.00	0.6	12.65	12.65	-0.6	7,986	-0.01%
2018/07/27	2	13.25	1	13.15	13.20	1	7,931	0.01%
2018/07/26	1	12.95	2	12.85	12.85	-1	7,796	-0.01%
2018/07/24	2	13.15	0	0.00	13.30	2	7,702	0.03%
2018/07/23	0	0.00	1	12.35	12.40	-1	7,627	-0.01%
2018/07/20	5	12.50	1	12.45	12.50	4	7,605	0.05%
2018/07/19	1	12.95	0	0.00	12.80	1	7,569	0.01%
2018/07/18	2.2	13.44	3	13.18	12.85	-0.8	7,534	-0.01%
2018/07/17	4.2	13.97	1	13.95	13.45	3.2	7,463	0.04%
2018/07/13	10	15.00	1	14.75	14.55	9	7,341	0.12%
2018/07/12	3	14.00	3	14.00	14.25	0	7,152	0.00%
2018/07/11	1	14.40	1	13.90	13.80	0	7,075	0.00%
2018/07/10	2	13.90	5	13.97	14.00	-3	6,986	-0.04%
2018/07/09	4	14.83	9	14.74	14.35	-5	6,920	-0.07%
2018/07/06	8.2	13.98	7	14.17	14.50	1.2	6,700	0.02%
2018/07/05	11	15.49	0	0.00	14.25	11	6,448	0.17%
2018/07/04	6	15.73	5	15.60	15.80	1	6,188	0.02%
2018/07/03	11	15.10	5	15.13	15.60	6	5,462	0.11%
2018/07/02	0	0.00	41	13.55	14.20	-41	4,598	-0.89%
2018/06/29	23	14.02	17	14.09	13.85	6	4,495	0.13%
2018/06/28	18	15.28	23	15.20	14.10	-5	4,267	-0.12%
2018/06/27	18	14.73	31	14.89	14.90	-13	3,766	-0.35%
2018/06/26	40	13.88	9	14.77	14.70	31	3,250	0.95%
2018/06/25	1	13.25	7	12.87	13.50	-6	2,728	-0.22%
2018/06/22	8	12.46	8	12.67	12.30	0	2,403	0.00%
2018/06/21	3	12.17	4	12.23	12.20	-1	2,202	-0.05%
2018/06/20	4	12.20	6	12.37	11.95	-2	2,185	-0.09%
2018/06/19	11	12.32	11	12.44	12.15	0	2,146	0.00%
2018/06/15	3	12.08	2	12.15	12.10	1	2,053	0.05%
2018/06/14	4	12.45	4	12.60	12.00	0	2,037	0.00%
2018/06/13	2	12.10	2	12.20	12.05	0	1,961	0.00%
2018/06/12	4	12.30	5	12.25	12.05	-1	1,956	-0.05%
2018/06/11	2	12.20	4	12.30	12.40	-2	1,928	-0.10%
2018/06/08	12	12.41	18	12.45	12.30	-6	1,870	-0.32%
2018/06/07	17	12.76	2	12.85	12.75	15	1,821	0.82%
2018/06/06	22	13.21	5	13.07	13.30	17	1,737	0.98%
2018/06/05	17	12.85	14	12.89	12.70	3	1,502	0.20%
2018/06/04	13	12.79	10	12.75	12.80	3	1,380	0.22%
2018/06/01	24	13.48	0	0.00	13.40	24	1,285	1.87%
2018/05/31	3	12.50	6	12.22	12.55	-3	949	-0.32%
2018/05/30	6	11.33	0	0.00	11.45	6	692	0.87%
2018/05/29	2	10.25	4	10.39	10.45	-2	509	-0.39%
2018/05/28	2	10.25	0	0.00	10.25	2	501	0.40%
2018/05/25	0	0.00	2	10.35	10.30	-2	500	-0.40%
2018/05/24	2	10.35	4	10.28	10.35	-2	497	-0.40%
2018/05/22	5	10.00	5	9.82	9.82	0	471	0.00%
2018/05/21	0	0.00	2	9.88	9.96	-2	464	-0.43%
2018/05/18	2	9.75	0	0.00	9.75	2	470	0.42%
2018/05/16	2	9.86	0	0.00	9.86	2	485	0.41%
2018/05/08	0	0.00	4	9.85	9.82	-4	549	-0.73%
2018/05/07	4	9.81	4	9.94	9.73	0	572	0.00%
2018/05/04	2	9.35	2	9.45	9.69	0	581	0.00%
2018/05/02	2	9.23	2	9.30	9.25	0	628	0.00%
2018/04/25	0	0.00	1	9.17	9.17	-1	856	-0.12%
2018/04/18	2	9.88	2	10.00	9.88	0	962	0.00%
2018/04/10	2	10.15	3	10.05	10.05	-1	1,186	-0.08%
2018/03/30	2	10.20	2	10.30	10.15	0	1,290	0.00%
2018/03/29	3	10.20	3	10.32	10.20	0	1,292	0.00%
2018/03/28	2	10.20	0	0.00	10.20	2	1,296	0.15%
2018/03/26	3	10.20	0	0.00	10.25	3	1,317	0.23%
2018/03/23	0	0.00	2	10.25	10.20	-2	1,323	-0.15%
2018/03/22	0	0.00	1	10.65	10.45	-1	1,321	-0.08%
2018/03/21	2	10.70	0	0.00	10.70	2	1,351	0.15%
2018/03/19	2	10.80	0	0.00	10.80	2	1,347	0.15%
2018/03/16	0	0.00	2	10.90	10.85	-2	1,348	-0.15%
2018/03/15	2	10.80	0	0.00	10.80	2	1,333	0.15%
2018/03/14	0	10.80	0	0.00	10.85	0	1,341	0.00%
2018/03/13	0	0.00	2	10.85	10.85	-2	1,344	-0.15%
2018/03/12	2	10.80	0	0.00	10.80	2	1,353	0.15%
2018/03/07	0	0.00	52	11.09	10.80	-52	1,515	-3.43%
2018/03/06	2	10.70	2	10.80	10.65	0	1,717	0.00%
2018/03/05	2	10.75	2	10.85	10.60	0	1,744	0.00%
2018/03/02	2	10.75	0	0.00	10.75	2	1,743	0.11%
2018/03/01	0	0.00	2	10.80	10.95	-2	1,746	-0.11%
2018/02/27	2	10.75	1	10.85	10.75	1	1,754	0.06%
2018/02/09	50	10.10	2	10.10	10.30	48	1,881	2.55%
2018/02/08	2	10.50	0	0.00	10.45	2	1,885	0.11%
2018/02/07	0	0.00	4	10.50	10.50	-4	1,896	-0.21%
2018/02/06	0	0.00	7	10.90	10.20	-7	1,895	-0.37%
2018/02/02	2	11.40	2	11.50	11.40	0	1,896	0.00%
2018/02/01	2	11.40	2	11.50	11.45	0	1,930	0.00%
2018/01/31	2	11.30	102	11.32	11.35	-100	1,962	-5.10%	大賣/
2018/01/30	9	11.79	110	11.61	11.55	-101	2,037	-4.96%	大賣/鉅額交易
2018/01/29	2	12.00	0	0.00	11.90	2	2,020	0.10%
2018/01/26	0	0.00	17	12.19	12.05	-17	2,017	-0.84%
2018/01/25	3	12.03	2	12.15	12.00	1	2,013	0.05%
2018/01/24	2	12.00	0	0.00	12.00	2	2,011	0.10%
2018/01/23	1	12.30	1	12.20	12.30	0	1,986	0.00%
2018/01/22	1	11.85	3	11.88	12.00	-2	1,925	-0.10%
2018/01/19	2	11.65	2	11.75	11.60	0	1,909	0.00%
2018/01/18	2	11.70	2	11.80	11.65	0	1,907	0.00%
2018/01/17	2	11.70	2	11.80	11.60	0	1,911	0.00%
2018/01/16	12	11.70	0	0.00	11.70	12	1,943	0.62%
2018/01/12	0	0.00	2	11.35	11.35	-2	1,957	-0.10%
2018/01/11	0	0.00	2	11.25	11.15	-2	1,969	-0.10%
2018/01/10	2	11.10	0	0.00	11.10	2	1,951	0.10%
2018/01/08	1	11.50	7	11.36	11.35	-6	1,966	-0.31%
2018/01/05	5	12.36	61	12.32	11.65	-56	1,945	-2.88%
2018/01/04	2	11.55	2	11.33	11.35	0	1,839	0.00%
2018/01/03	0	0.00	26	11.15	11.40	-26	1,821	-1.43%
2018/01/02	0	0.00	2	10.85	10.85	-2	1,786	-0.11%