訊舟 (3047)-臺銀-金山券商分點個股進出

台股 » 個股 » 訊舟 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊舟

(3047)

可現股當沖

股價
33.10
漲跌
▼0.25
漲幅
-0.75%
成交量
3,271張
產業
上市通信網路類股
239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

訊舟 (3047)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/12/03	0	0.00	1	33.10	33.10	-1	9,929	-0.01%
2024/12/02	2	32.93	4	33.16	33.35	-2	10,618	-0.02%
2024/11/29	5	32.56	1	32.60	32.50	4	11,384	0.04%
2024/11/28	3	32.98	2	32.85	32.95	1	11,507	0.01%
2024/11/27	3	32.90	0	0.00	32.70	3	11,918	0.03%
2024/11/22	3	35.30	3	34.00	34.00	0	12,672	0.00%
2024/11/20	0	0.00	29	34.01	34.10	-29	14,210	-0.20%
2024/11/19	17	34.28	3	35.08	34.30	14	16,671	0.08%
2024/11/18	7	35.28	1	35.00	35.00	6	17,473	0.03%
2024/11/15	4	36.55	7	36.50	36.50	-3	18,999	-0.02%
2024/11/14	7	35.81	6	35.48	35.10	1	20,192	0.00%
2024/11/13	1	36.35	5	36.75	36.35	-4	20,751	-0.02%
2024/11/12	13	36.74	1	36.50	36.50	12	20,874	0.06%
2024/11/11	1	36.40	1	37.00	36.00	0	21,105	0.00%
2024/11/08	1	35.70	0	0.00	35.70	1	21,185	0.00%
2024/11/07	6	36.58	2	36.55	36.70	4	21,635	0.02%
2024/11/06	1	35.70	0	35.80	35.65	1	22,146	0.00%
2024/11/05	1	35.75	0	0.00	35.05	1	22,250	0.00%
2024/11/04	1	36.10	2	35.35	35.40	-1	22,591	0.00%
2024/11/01	2	36.03	2	36.15	36.10	0	22,637	0.00%
2024/10/30	2	35.43	1	34.95	34.95	1	22,608	0.00%
2024/10/29	1	33.75	0	0.00	33.90	1	23,054	0.00%
2024/10/28	1	33.05	6	33.20	33.20	-5	24,525	-0.02%
2024/10/25	0	0.00	2	33.90	33.80	-2	25,169	-0.01%
2024/10/23	0	0.00	1	35.70	35.50	-1	25,179	0.00%
2024/10/21	1	35.70	1	35.70	35.70	0	25,280	0.00%
2024/10/18	4	36.99	23	35.61	35.25	-19	25,319	-0.08%
2024/10/17	2	35.55	1	35.90	35.90	1	25,291	0.00%
2024/10/15	11	35.11	5	34.72	34.60	6	25,356	0.02%
2024/10/14	7	35.64	2	35.60	35.80	5	25,383	0.02%
2024/10/11	1	35.70	0	0.00	35.25	1	25,751	0.00%
2024/10/09	0	0.00	6	36.68	35.80	-6	27,268	-0.02%
2024/10/07	1	36.75	0	0.00	37.60	1	31,088	0.00%
2024/10/04	3	35.73	0	0.00	35.90	3	31,498	0.01%
2024/10/01	1	37.40	0	0.00	37.20	1	32,437	0.00%
2024/09/30	1	37.25	6	37.36	37.40	-5	33,673	-0.01%
2024/09/27	3	38.15	5	38.22	37.70	-2	35,797	-0.01%
2024/09/26	0	0.00	12	38.27	38.20	-12	36,399	-0.03%
2024/09/25	14	41.39	14	39.88	39.25	0	36,922	0.00%
2024/09/24	3	38.40	0	0.00	38.30	3	36,689	0.01%
2024/09/23	0	0.00	2	38.00	37.65	-2	38,878	-0.01%
2024/09/20	0	0.00	4	38.55	38.60	-4	39,620	-0.01%
2024/09/19	3	37.88	3	38.32	38.80	0	39,913	0.00%
2024/09/18	5	38.35	0	0.00	38.15	5	40,891	0.01%
2024/09/16	5	39.40	0	0.00	39.30	5	41,531	0.01%
2024/09/13	15	39.60	16	39.25	39.45	-1	41,605	0.00%
2024/09/12	8	38.68	24	38.62	39.00	-16	41,454	-0.04%
2024/09/11	42	39.03	39	38.46	37.85	3	41,394	0.01%
2024/09/10	32	40.98	28	40.00	40.20	4	41,163	0.01%
2024/09/09	8	41.73	38	42.33	42.15	-30	40,875	-0.07%
2024/09/06	6	41.84	10	41.88	41.00	-4	40,947	-0.01%
2024/09/05	38	41.86	7	41.84	41.70	31	41,549	0.07%
2024/09/04	12	41.49	8	41.93	41.70	4	42,645	0.01%
2024/09/03	23	43.42	17	43.31	42.80	6	43,035	0.01%
2024/09/02	59	43.22	198	43.19	43.40	-139	42,594	-0.33%	大賣/鉅額交易
2024/08/30	5	41.22	7	41.29	41.05	-2	42,055	0.00%
2024/08/29	179	42.08	179	42.38	41.85	0	42,392	0.00%	大買/大賣/
2024/08/28	0.1	41.80	2	41.70	41.35	-1.9	42,295	0.00%
2024/08/27	5	41.99	1	41.95	41.95	4	42,583	0.01%
2024/08/26	170	41.51	12	42.47	41.85	158	43,087	0.37%	大買/鉅額交易
2024/08/23	87.3	42.47	93	42.48	42.90	-5.7	44,106	-0.01%
2024/08/22	44	44.56	42	44.39	43.05	2	44,430	0.00%
2024/08/21	72	46.62	81	45.66	44.65	-9	44,384	-0.02%
2024/08/20	16	44.95	42	44.50	44.10	-26	42,454	-0.06%
2024/08/19	22	44.87	12	45.13	44.65	10	41,940	0.02%
2024/08/16	6	43.55	37	44.27	44.55	-31	41,590	-0.07%
2024/08/15	16	41.11	18	41.22	40.50	-2	40,794	0.00%
2024/08/14	13	40.42	12	39.85	39.75	1	40,402	0.00%
2024/08/13	1	39.60	2	39.38	39.35	-1	40,755	0.00%
2024/08/12	3	38.70	42	38.20	37.95	-39	41,011	-0.10%
2024/08/09	17	39.68	19	39.69	39.00	-2	41,600	0.00%
2024/08/08	13	37.43	9	37.11	38.05	4	41,311	0.01%
2024/08/07	1	33.65	4	35.23	36.15	-3	40,947	-0.01%
2024/08/06	7	35.38	4	34.15	32.90	3	40,812	0.01%
2024/08/05	5	36.41	0	0.00	36.15	5	40,568	0.01%
2024/08/02	3	40.57	1	40.35	40.15	2	40,455	0.00%
2024/08/01	52	42.60	5	41.98	42.00	47	40,252	0.12%
2024/07/31	38	43.66	29	43.29	41.45	9	39,568	0.02%
2024/07/30	5	39.48	9	40.61	42.35	-4	38,019	-0.01%
2024/07/29	3	40.92	0	0.00	38.50	3	37,311	0.01%
2024/07/26	8	40.95	1	41.00	40.90	7	37,234	0.02%
2024/07/22	3	37.60	2	38.50	37.25	1	37,128	0.00%
2024/07/19	1	40.55	0	40.45	40.45	1	36,987	0.00%
2024/07/18	2	42.00	0	41.35	41.35	2	36,926	0.01%
2024/07/17	2	43.55	0	42.55	43.05	2	36,837	0.01%
2024/07/16	0	0.00	1.2	44.04	42.60	-1.2	36,730	0.00%
2024/07/15	11.2	43.02	0.3	43.65	43.30	10.9	36,647	0.03%
2024/07/12	9	43.40	1.7	43.24	42.00	7.4	36,529	0.02%
2024/07/11	17	44.27	41	44.92	46.45	-24	36,100	-0.07%
2024/07/10	51.1	42.29	34.1	42.20	42.25	17	34,458	0.05%
2024/07/09	46.1	42.54	24	40.81	39.75	22.1	33,125	0.07%
2024/07/08	10	42.75	6.6	43.10	43.10	3.4	30,526	0.01%
2024/07/05	12	37.19	38	37.96	39.20	-26	30,004	-0.09%
2024/07/04	24	35.93	116.1	35.57	35.65	-92.1	28,929	-0.32%	大賣/
2024/07/03	117.1	36.65	93	35.92	36.10	24.1	27,644	0.09%	大買/
2024/07/02	9	33.52	10	34.19	34.45	-1	25,453	0.00%
2024/07/01	3	29.88	20	30.69	31.35	-17	24,734	-0.07%
2024/06/28	44.1	28.61	4	28.56	28.50	40.1	24,028	0.17%
2024/06/27	47	29.51	26	28.81	28.40	21	23,481	0.09%
2024/06/26	11	27.59	27	28.44	28.80	-16	21,166	-0.08%
2024/06/25	18	26.29	16	26.13	26.20	2	20,330	0.01%
2024/06/24	43	27.19	53	26.70	26.20	-10	19,904	-0.05%
2024/06/21	35	26.64	47	27.03	27.80	-12	18,757	-0.06%
2024/06/20	31	25.63	0	0.00	25.30	31	18,013	0.17%
2024/06/19	0	0.00	2	24.70	24.50	-2	17,823	-0.01%
2024/06/18	8	25.11	1	24.85	24.95	7	17,672	0.04%
2024/06/17	2	25.33	5	25.33	25.20	-3	17,533	-0.02%
2024/06/14	4	25.74	0	0.00	25.70	4	17,346	0.02%
2024/06/13	44	26.58	52	26.12	26.25	-8	17,079	-0.05%
2024/06/12	67	27.49	70	27.02	26.15	-3	16,651	-0.02%
2024/06/11	62	26.49	27	26.46	26.55	35	15,894	0.22%
2024/06/07	13	25.52	26	25.77	25.90	-13	14,360	-0.09%
2024/06/06	1	24.20	2	23.80	23.55	-1	13,670	-0.01%
2024/06/05	9	24.41	2	24.25	24.10	7	13,428	0.05%
2024/06/04	6	24.94	9	24.64	24.60	-3	13,256	-0.02%
2024/06/03	2	25.25	5	24.95	25.35	-3	12,895	-0.02%
2024/05/31	5	24.63	6	25.03	24.35	-1	12,579	-0.01%
2024/05/30	10	24.61	19	25.25	24.30	-9	12,203	-0.07%
2024/05/29	65	25.89	46.1	25.29	25.05	18.9	11,569	0.16%
2024/05/28	21	23.53	34	24.04	24.40	-13	10,164	-0.13%
2024/05/27	33	22.34	12	22.18	22.20	21	9,358	0.22%
2024/05/24	9	20.50	6	21.19	21.75	3	8,430	0.04%
2024/05/23	1	20.00	0	0.00	19.80	1	7,972	0.01%
2024/05/22	47	20.94	28	21.10	20.35	19	8,123	0.23%
2024/05/21	9	20.47	15	20.56	21.05	-6	7,239	-0.08%
2024/05/20	6	19.18	3	19.23	19.15	3	7,972	0.04%
2024/05/17	11	19.52	24	19.58	19.35	-13	8,416	-0.15%
2024/05/16	12	18.96	98	19.13	19.00	-86	8,085	-1.06%
2024/05/15	48	18.58	18	18.37	19.05	30	7,778	0.39%
2024/05/14	7	16.97	10	16.83	17.40	-3	6,976	-0.04%
2024/05/13	8	16.41	4	16.44	16.95	4	6,784	0.06%
2024/05/09	12	15.66	13	15.74	15.60	-1	6,710	-0.01%
2024/05/08	2	14.95	0	0.00	14.85	2	6,552	0.03%
2024/05/07	4	14.76	22	14.93	14.60	-18	6,574	-0.27%
2024/05/06	0	0.00	1	14.60	14.40	-1	6,751	-0.01%
2024/05/03	2	14.68	1	14.75	14.45	1	6,800	0.01%
2024/05/02	2	14.53	2	14.68	14.70	0	7,152	0.00%
2024/04/30	5	14.68	4	14.84	14.60	1	7,589	0.01%
2024/04/29	3	14.63	5	14.70	14.80	-2	7,610	-0.03%
2024/04/26	3	14.43	3	14.48	14.40	0	7,608	0.00%
2024/04/25	1	14.30	4	14.36	14.35	-3	7,615	-0.04%
2024/04/24	1	14.30	5	14.45	14.45	-4	7,615	-0.05%
2024/04/23	0	0.00	2	14.20	14.25	-2	7,614	-0.03%
2024/04/22	8	14.29	0	0.00	14.20	8	7,616	0.11%
2024/04/19	6	14.45	4	14.30	14.15	2	7,616	0.03%
2024/04/18	1	14.55	1	14.50	14.55	0	7,601	0.00%
2024/04/17	0	0.00	2	14.45	14.45	-2	7,597	-0.03%
2024/04/16	5	14.44	1	14.25	14.25	4	7,605	0.05%
2024/04/15	6	15.03	0	0.00	14.85	6	7,644	0.08%
2024/04/11	1	15.20	0	0.00	15.25	1	7,726	0.01%
2024/04/10	1	15.40	6	15.47	15.45	-5	7,753	-0.06%
2024/04/09	1	15.20	2	15.20	15.20	-1	7,751	-0.01%
2024/04/08	0	0.00	2	15.23	15.25	-2	7,814	-0.03%
2024/04/03	1	15.10	0	0.00	15.10	1	7,819	0.01%
2024/04/02	2	15.28	0	0.00	15.25	2	7,829	0.03%
2024/04/01	0	0.00	9	15.45	15.45	-9	7,854	-0.11%
2024/03/29	1	15.10	3	15.27	15.25	-2	7,943	-0.03%
2024/03/28	0	0.00	2	15.23	15.15	-2	8,060	-0.02%
2024/03/27	2	15.20	2	15.40	15.30	0	8,081	0.00%
2024/03/26	1	15.45	5	15.14	15.10	-4	8,119	-0.05%
2024/03/25	0	0.00	7	15.36	15.45	-7	8,258	-0.08%
2024/03/22	8.1	14.98	9	15.12	15.35	-0.9	8,308	-0.01%
2024/03/21	7	15.01	4	15.06	15.10	3	8,610	0.03%
2024/03/20	4	15.05	6	15.00	14.95	-2	8,683	-0.02%
2024/03/19	11	15.24	6	15.10	15.05	5	8,729	0.06%
2024/03/18	1	15.10	1	15.25	15.30	0	8,965	0.00%
2024/03/15	6	15.40	5	15.33	15.20	1	8,955	0.01%
2024/03/14	9	15.74	5	15.82	15.60	4	8,945	0.04%
2024/03/13	9	16.27	5	15.95	15.85	4	8,933	0.04%
2024/03/12	6	16.43	4	16.54	16.50	2	8,888	0.02%
2024/03/11	6	16.25	5	16.35	16.40	1	8,891	0.01%
2024/03/08	6	16.82	6	16.33	16.25	0	8,909	0.00%
2024/03/07	11	17.64	4	17.08	16.85	7	8,900	0.08%
2024/03/06	3	17.83	5	17.77	17.75	-2	8,785	-0.02%
2024/03/05	15	17.87	9	17.71	17.85	6	8,809	0.07%
2024/03/04	5	18.36	9	18.38	18.15	-4	9,005	-0.04%
2024/03/01	11	17.97	2	18.00	17.90	9	8,904	0.10%
2024/02/29	88	18.25	7	18.34	18.25	81	8,866	0.91%
2024/02/27	10	18.54	4	18.25	18.20	6	8,961	0.07%
2024/02/26	5	18.76	1	18.95	18.80	4	8,941	0.04%
2024/02/23	6	18.93	61.6	18.52	18.50	-55.6	9,062	-0.61%
2024/02/22	2	19.25	1	19.25	19.10	1	8,864	0.01%
2024/02/21	39	19.37	9	19.83	19.25	30	8,536	0.35%
2024/02/20	37	18.87	13.1	19.56	19.90	24	7,302	0.33%
2024/02/19	3.4	18.22	4	18.14	18.10	-0.6	6,607	-0.01%
2024/02/16	8	17.51	14	16.96	17.40	-6	6,285	-0.10%
2024/02/15	0	0.00	1	16.80	16.85	-1	5,941	-0.02%
2024/02/02	5	16.67	1	16.65	16.85	4	5,792	0.07%
2024/01/31	0	0.00	2	16.30	16.35	-2	5,496	-0.04%
2024/01/30	0	0.00	50	16.20	16.30	-50	5,467	-0.91%
2024/01/29	52	16.80	1	16.75	16.55	51	5,411	0.94%
2024/01/26	0	16.30	1	16.25	16.10	-1	5,176	-0.02%
2024/01/25	6.3	16.89	0	0.00	16.45	6.3	5,123	0.12%
2024/01/24	7	16.79	9	16.69	16.55	-2	4,771	-0.04%
2024/01/22	0	0.00	2	15.90	15.80	-2	4,304	-0.05%
2024/01/11	2	15.45	0	0.00	15.45	2	4,218	0.05%
2024/01/09	0	0.00	2	15.75	15.50	-2	4,202	-0.05%
2024/01/08	0	0.00	3	16.30	16.10	-3	4,124	-0.07%
2024/01/03	0	0.00	2	16.35	16.30	-2	3,996	-0.05%
2024/01/02	6	16.30	3	16.45	16.35	3	3,970	0.08%
2023/12/28	2	16.00	0	0.00	16.00	2	3,889	0.05%
2023/12/25	3	16.33	9	16.44	16.35	-6	3,753	-0.16%
2023/12/21	2	16.25	11	16.40	16.00	-9	3,578	-0.25%
2023/12/20	2	16.58	2	16.63	16.40	0	3,527	0.00%
2023/12/19	1	15.90	3	15.83	15.80	-2	3,366	-0.06%
2023/12/18	5	16.67	11	16.49	16.20	-6	3,315	-0.18%
2023/12/14	0	0.00	0	15.60	15.65	0	2,900	0.00%
2023/12/13	11	16.35	0	0.00	16.10	11	2,837	0.39%
2023/12/11	0	0.00	2	15.90	15.60	-2	2,608	-0.08%
2023/12/08	1	15.95	0	0.00	15.85	1	2,614	0.04%
2023/12/06	4	16.00	0	0.00	16.00	4	2,637	0.15%
2023/12/05	2	16.28	0	0.00	16.10	2	2,617	0.08%
2023/11/29	1	15.65	1	15.75	16.10	0	2,382	0.00%
2023/11/28	0	0.00	3	14.93	15.10	-3	2,072	-0.14%
2023/11/24	3	15.37	0	15.30	15.35	3	1,987	0.15%
2023/11/22	7	16.12	4.3	16.41	15.80	2.8	1,624	0.17%
2023/11/21	5	15.76	12	15.94	16.05	-7	1,369	-0.51%
2023/11/20	0.3	14.75	6	14.68	14.60	-5.8	1,063	-0.54%
2023/11/17	0	0.00	14	14.30	14.25	-14	1,009	-1.39%
2023/11/15	4	13.50	2	13.60	13.50	2	962	0.21%
2023/11/13	2	13.00	0	0.00	13.05	2	966	0.21%
2023/11/09	0	0.00	1	13.55	13.45	-1	944	-0.11%
2023/11/08	0	0.00	1	13.60	13.55	-1	969	-0.10%
2023/11/07	2	13.60	0	0.00	13.55	2	991	0.20%
2023/11/06	4	13.54	0	0.00	13.65	4	1,052	0.38%
2023/09/26	1	14.00	0	0.00	14.00	1	2,213	0.05%
2023/09/14	1	14.55	1	14.65	14.60	0	2,376	0.00%
2023/09/11	0	0.00	10	15.56	15.45	-10	2,338	-0.43%
2023/09/06	1	15.85	0	0.00	15.80	1	2,346	0.04%
2023/09/05	2	15.85	1	15.95	15.80	1	2,372	0.04%
2023/09/04	3	15.85	4	15.98	15.95	-1	2,399	-0.04%
2023/08/30	2	15.53	0	0.00	15.55	2	2,641	0.08%
2023/08/25	0	0.00	6	16.06	15.95	-6	2,931	-0.20%
2023/08/24	5	15.80	0	0.00	15.80	5	2,929	0.17%
2023/08/22	2	15.48	2	15.58	15.40	0	2,937	0.00%
2023/08/11	2	15.13	0	0.00	15.00	2	2,953	0.07%
2023/08/10	6	15.63	3	15.25	15.25	3	2,943	0.10%
2023/08/09	22	16.07	0	0.00	15.90	22	2,895	0.76%
2023/08/08	2	16.35	0	0.00	16.25	2	2,862	0.07%
2023/08/07	5	16.38	6	16.52	16.55	-1	2,897	-0.03%
2023/08/04	1	16.45	2	16.53	16.60	-1	2,900	-0.03%
2023/08/02	0	0.00	1	16.60	16.30	-1	2,923	-0.03%
2023/07/31	0	0.00	1	16.80	16.65	-1	2,855	-0.04%
2023/07/28	2	16.15	14	16.39	16.40	-12	2,770	-0.43%
2023/07/27	0	0.00	18	16.21	16.20	-18	2,750	-0.65%
2023/07/26	9	16.12	11	16.01	15.95	-2	2,758	-0.07%
2023/07/25	3	16.20	4	16.23	16.20	-1	2,767	-0.04%
2023/07/24	10	16.00	10	15.97	15.95	0	2,763	0.00%
2023/07/21	4	16.18	1	16.15	16.10	3	2,745	0.11%
2023/07/20	26	16.32	14	16.39	16.30	12	2,776	0.43%
2023/07/19	12	16.52	3	16.72	16.30	9	2,787	0.32%
2023/07/18	20	16.68	19	16.57	16.50	1	2,868	0.03%
2023/07/17	12	16.55	12	16.61	16.80	0	2,918	0.00%
2023/07/14	2	16.35	5	16.37	16.40	-3	3,090	-0.10%
2023/07/13	12	16.15	23	16.29	16.10	-11	3,116	-0.35%
2023/07/12	11	16.21	0	0.00	16.00	11	3,158	0.35%
2023/07/11	6	16.37	4	16.35	16.25	2	3,194	0.06%
2023/07/10	5	16.50	3	16.63	16.40	2	3,194	0.06%
2023/07/07	0	0.00	2	16.70	16.55	-2	3,149	-0.06%
2023/07/06	0	0.00	18	16.42	16.25	-18	3,083	-0.58%
2023/07/04	4	16.20	12	16.38	16.40	-8	3,029	-0.26%
2023/07/03	11	16.10	14	16.19	16.20	-3	2,994	-0.10%
2023/06/30	17	15.74	24	15.87	15.90	-7	2,968	-0.24%
2023/06/29	2	15.65	27	15.90	15.85	-25	3,025	-0.83%
2023/06/28	2	15.70	39	15.76	15.60	-37	3,090	-1.20%
2023/06/27	32	15.67	10	15.35	15.35	22	3,317	0.66%
2023/06/26	30	15.97	18	15.76	15.75	12	3,593	0.33%
2023/06/21	8	15.96	18	16.13	16.15	-10	3,643	-0.27%
2023/06/20	14	15.97	6	16.02	15.95	8	3,727	0.21%
2023/06/19	7	15.93	12	16.07	16.05	-5	3,912	-0.13%
2023/06/16	24	15.96	25	16.08	15.95	-1	3,951	-0.03%
2023/06/15	0	0.00	4	16.05	16.00	-4	3,961	-0.10%
2023/06/14	10	15.97	0	0.00	15.90	10	3,971	0.25%
2023/06/13	6	16.07	17	16.00	15.95	-11	3,984	-0.28%
2023/06/12	7	16.04	2	16.10	16.15	5	3,981	0.13%
2023/06/09	16	16.06	16	16.19	16.10	0	3,965	0.00%
2023/06/08	14	16.24	7	16.39	16.05	7	3,967	0.18%
2023/06/07	27	16.34	11	16.38	16.35	16	3,989	0.40%
2023/06/06	14	16.08	28	16.25	16.50	-14	4,048	-0.35%
2023/06/05	22	16.12	21	16.12	16.15	1	3,956	0.03%
2023/06/02	13	16.05	32	16.30	16.35	-19	3,966	-0.48%
2023/06/01	1	15.75	25	15.52	15.75	-24	3,838	-0.63%
2023/05/31	0	0.00	10	15.47	15.45	-10	3,839	-0.26%
2023/05/30	7	15.29	15	15.30	15.30	-8	3,831	-0.21%
2023/05/29	6	15.25	8	15.29	15.25	-2	3,832	-0.05%
2023/05/26	3	15.15	8	15.11	15.00	-5	3,838	-0.13%
2023/05/25	18	15.25	10	15.35	15.15	8	3,837	0.21%
2023/05/24	12	15.28	12	15.34	15.35	0	3,836	0.00%
2023/05/23	14	15.26	12	15.35	15.35	2	3,858	0.05%
2023/05/22	12	15.19	12	15.25	15.25	0	3,873	0.00%
2023/05/19	15	15.20	5	15.25	15.05	10	3,872	0.26%
2023/05/18	18	15.20	13	15.26	15.25	5	3,902	0.13%
2023/05/17	19	15.14	14	15.21	15.15	5	3,905	0.13%
2023/05/16	10	15.15	10	15.21	15.15	0	3,910	0.00%
2023/05/15	12	14.96	9	14.97	14.95	3	3,922	0.08%
2023/05/12	19	14.95	15	15.03	15.10	4	3,960	0.10%
2023/05/11	15	15.33	8	14.91	14.85	7	3,988	0.18%
2023/05/10	16	15.30	13	15.38	15.40	3	3,963	0.08%
2023/05/09	14	15.69	11	15.50	15.45	3	3,963	0.08%
2023/05/08	17	15.83	10	15.88	15.80	7	3,956	0.18%
2023/05/05	4	15.85	8	15.83	15.75	-4	3,974	-0.10%
2023/05/04	6	15.91	2	15.98	15.85	4	3,993	0.10%
2023/05/03	5	16.03	0	0.00	15.95	5	3,998	0.13%
2023/05/02	5	16.05	9	16.15	16.10	-4	4,021	-0.10%
2023/04/28	29	16.04	8	16.08	16.10	21	4,026	0.52%
2023/04/27	7	15.83	5	15.90	15.80	2	4,024	0.05%
2023/04/26	9	15.73	10	15.81	15.90	-1	4,029	-0.02%
2023/04/25	7	16.21	2	15.85	15.80	5	4,030	0.12%
2023/04/24	14	16.25	3	16.35	16.25	11	4,008	0.27%
2023/04/21	15	16.50	20	16.45	16.20	-5	4,002	-0.12%
2023/04/20	5	17.09	0	0.00	16.80	5	3,926	0.13%
2023/04/19	50	17.35	25	17.28	17.35	25	3,819	0.65%
2023/04/18	2	16.78	4	17.11	16.80	-2	3,582	-0.06%
2023/04/17	13	16.98	8	16.92	17.05	5	3,603	0.14%
2023/04/14	6	16.66	12	16.86	16.75	-6	3,692	-0.16%
2023/04/13	2	16.70	0	0.00	16.60	2	3,670	0.05%
2023/04/12	8	16.68	4	16.74	16.70	4	3,646	0.11%
2023/04/11	12	16.71	0	0.00	16.60	12	3,620	0.33%
2023/04/10	4	16.76	9	16.91	16.95	-5	3,609	-0.14%
2023/04/07	2	16.83	24	16.75	16.80	-22	3,613	-0.61%
2023/04/06	3	16.80	2	16.93	16.85	1	3,602	0.03%
2023/03/31	4	16.76	1	16.90	16.75	3	3,601	0.08%
2023/03/30	6	16.83	11	16.84	16.70	-5	3,593	-0.14%
2023/03/29	24	17.01	29	16.76	16.75	-5	3,555	-0.14%
2023/03/28	19	17.08	0	0.00	17.10	19	3,553	0.53%
2023/03/27	2	17.50	0	0.00	17.50	2	3,387	0.06%
2023/03/24	0	0.00	1	16.85	16.75	-1	3,151	-0.03%
2023/03/23	20	16.94	14	16.72	16.80	6	3,174	0.19%
2023/03/22	13	16.77	1	16.80	16.75	12	3,112	0.39%
2023/03/21	1	16.45	0	0.00	16.40	1	2,978	0.03%
2023/03/20	0	0.00	1	16.30	16.30	-1	2,964	-0.03%
2023/03/17	0	0.00	1	16.05	16.00	-1	3,067	-0.03%
2023/03/16	3	15.75	0	0.00	15.60	3	3,160	0.09%
2023/03/15	0	0.00	3	16.13	15.95	-3	3,247	-0.09%
2023/03/14	4	16.03	2	16.05	15.95	2	3,346	0.06%
2023/03/13	6	16.13	2	16.18	16.15	4	3,422	0.12%
2023/03/10	3	16.25	3	16.37	16.20	0	3,548	0.00%
2023/03/09	14	16.45	5	16.68	16.25	9	3,776	0.24%
2023/03/08	0	0.00	1	16.35	16.65	-1	4,324	-0.02%
2023/03/07	4	16.14	3	16.25	16.25	1	4,887	0.02%
2023/03/06	0	0.00	19	16.13	16.15	-19	4,887	-0.39%
2023/03/03	0	0.00	12	15.68	15.70	-12	4,873	-0.25%
2023/03/02	8	15.47	12	15.53	15.55	-4	4,898	-0.08%
2023/02/24	7	15.59	2	15.85	15.50	5	4,992	0.10%
2023/02/23	0	0.00	5	15.74	15.75	-5	5,145	-0.10%
2023/02/22	14	15.56	4	15.60	15.60	10	5,389	0.19%
2023/02/21	5	15.76	14	15.80	15.80	-9	5,679	-0.16%
2023/02/20	6	15.68	8	15.73	15.75	-2	5,705	-0.04%
2023/02/17	4	15.58	3	15.65	15.60	1	5,784	0.02%
2023/02/16	0	0.00	9	15.66	15.65	-9	5,839	-0.15%
2023/02/15	12	15.44	2	15.55	15.45	10	5,941	0.17%
2023/02/14	6	15.50	0	0.00	15.40	6	6,138	0.10%
2023/02/13	2	15.53	8	15.54	15.45	-6	6,240	-0.10%
2023/02/10	12	15.50	3	15.72	15.35	9	6,392	0.14%
2023/02/09	10	15.84	14	15.83	15.80	-4	6,609	-0.06%
2023/02/08	2	16.05	2	16.05	16.00	0	6,734	0.00%
2023/02/07	1	16.10	8	16.19	16.10	-7	6,854	-0.10%
2023/02/06	7	15.99	19.1	16.15	16.10	-12.1	6,981	-0.17%
2023/02/03	13	16.03	0	0.00	15.95	13	7,028	0.18%
2023/02/02	0	0.00	14	16.21	16.20	-14	7,098	-0.20%
2023/02/01	19	15.95	8	16.03	16.00	11	7,148	0.15%
2023/01/31	4	15.93	11	15.95	15.90	-7	7,186	-0.10%
2023/01/30	1	15.65	3	15.82	15.80	-2	7,266	-0.03%
2023/01/17	3	15.45	0	0.00	15.45	3	7,308	0.04%
2023/01/16	7	15.49	0	0.00	15.40	7	7,369	0.09%
2023/01/13	12	15.70	1	15.90	15.55	11	7,451	0.15%
2023/01/12	10	15.99	0	0.00	15.75	10	7,535	0.13%
2023/01/11	5	16.15	11	16.12	16.00	-6	7,635	-0.08%
2023/01/10	17	16.19	2	16.33	16.20	15	7,729	0.19%
2023/01/09	2	16.13	3	16.45	16.10	-1	7,821	-0.01%
2023/01/06	2	15.90	1	16.05	16.00	1	7,981	0.01%
2023/01/05	0	0.00	1	16.15	16.05	-1	8,148	-0.01%
2023/01/04	12	15.98	20	16.07	16.30	-8	8,235	-0.10%
2023/01/03	2	15.28	29	15.42	15.65	-27	8,271	-0.33%
2022/12/30	5	15.25	1	15.40	15.10	4	8,852	0.05%
2022/12/29	3	15.08	0	0.00	15.20	3	8,987	0.03%
2022/12/28	12	15.45	1	15.65	15.15	11	9,263	0.12%
2022/12/27	4	15.69	1	15.85	15.60	3	9,510	0.03%
2022/12/26	10	15.66	3	15.72	15.65	7	9,573	0.07%
2022/12/22	3	15.88	0	0.00	15.80	3	9,861	0.03%
2022/12/21	7	15.84	0	0.00	15.65	7	10,063	0.07%
2022/12/20	7	16.25	12	15.62	15.55	-5	10,190	-0.05%
2022/12/19	2	16.60	0	0.00	16.15	2	10,351	0.02%
2022/12/16	2	16.93	0	0.00	16.80	2	10,475	0.02%
2022/12/15	0	0.00	17	17.30	17.30	-17	10,510	-0.16%
2022/12/13	12	17.10	0	0.00	16.80	12	10,663	0.11%
2022/12/12	16	16.97	9	17.07	17.10	7	10,803	0.06%
2022/12/09	5	17.05	0	0.00	17.00	5	10,989	0.05%
2022/12/08	6	17.53	5	17.57	17.55	1	11,410	0.01%
2022/12/07	5	17.42	1	16.80	17.00	4	11,527	0.03%
2022/12/05	8	17.47	0	0.00	17.50	8	12,389	0.06%
2022/12/02	10	17.85	1	17.70	17.55	9	13,007	0.07%
2022/12/01	2	17.58	4	17.65	17.90	-2	13,147	-0.02%
2022/11/30	9	17.88	11	18.07	17.60	-2	13,210	-0.01%
2022/11/29	7	17.81	4	17.56	17.95	3	12,869	0.02%
2022/11/28	1	16.05	12	16.33	16.35	-11	12,477	-0.09%
2022/11/25	4	16.38	17	16.38	16.10	-13	12,727	-0.10%
2022/11/24	5	16.21	0	0.00	16.25	5	13,019	0.04%
2022/11/23	2	16.43	2	16.30	16.25	0	13,628	0.00%
2022/11/21	0	0.00	0.2	16.80	16.65	-0.2	14,630	0.00%
2022/11/18	2	16.60	2	16.75	16.80	0	15,292	0.00%
2022/11/17	22	16.40	6	16.29	16.75	16	15,498	0.10%
2022/11/15	0	0.00	0.2	15.95	15.95	-0.2	16,431	0.00%
2022/11/14	5	15.82	20	15.95	16.00	-15	17,786	-0.08%
2022/11/11	1	15.95	20	16.50	15.80	-19	18,823	-0.10%
2022/11/10	4	16.18	0	0.00	16.15	4	19,485	0.02%
2022/11/09	0.2	17.30	0	0.00	17.00	0.2	19,980	0.00%
2022/11/08	0	0.00	10	16.85	16.90	-10	20,843	-0.05%
2022/11/07	0	0.00	27	17.22	17.05	-27	21,285	-0.13%
2022/11/04	1	16.30	6	16.41	16.65	-5	22,150	-0.02%
2022/11/03	2	15.75	4	15.89	16.10	-2	23,414	-0.01%
2022/11/02	0	0.00	26	15.42	15.85	-26	25,039	-0.10%
2022/11/01	1	15.25	4	15.23	15.35	-3	25,210	-0.01%
2022/10/31	2	14.95	1	15.15	14.95	1	25,196	0.00%
2022/10/28	9	14.63	5	14.64	14.60	4	25,128	0.02%
2022/10/27	2	15.30	0	0.00	15.30	2	25,078	0.01%
2022/10/26	11	15.26	190	15.00	14.85	-179	25,086	-0.71%	大賣/鉅額交易
2022/10/25	30	15.45	0	0.00	15.30	30	25,067	0.12%
2022/10/24	113	15.77	0	0.00	15.55	113	25,105	0.45%	大買/鉅額交易
2022/10/21	8	15.52	0	0.00	15.35	8	25,090	0.03%
2022/10/20	53	15.89	0	0.00	15.85	53	25,102	0.21%
2022/10/18	1	16.40	0	0.00	16.45	1	24,966	0.00%
2022/10/17	59	15.67	62	16.15	16.30	-3	24,933	-0.01%
2022/10/14	10	16.40	4	16.24	16.40	6	24,863	0.02%
2022/10/13	2	15.25	0	0.00	15.20	2	24,787	0.01%
2022/10/12	2	16.10	1	16.30	16.40	1	24,939	0.00%
2022/10/11	3	16.52	0	0.00	16.10	3	24,905	0.01%
2022/10/07	14	17.37	7	17.41	17.20	7	24,752	0.03%
2022/10/06	1	16.80	0	0.00	16.95	1	24,190	0.00%
2022/10/05	2	17.50	3	17.47	16.80	-1	24,097	0.00%
2022/10/04	15	17.12	1	16.90	17.15	14	23,861	0.06%
2022/09/30	0	0.00	7	15.96	16.15	-7	23,964	-0.03%
2022/09/29	0	0.00	20	16.35	16.10	-20	23,986	-0.08%
2022/09/28	21	15.80	1	16.15	15.40	20	23,831	0.08%
2022/09/27	0	0.00	20	16.75	16.90	-20	23,639	-0.08%
2022/09/26	0	0.00	174	16.10	16.15	-174	23,512	-0.74%	大賣/鉅額交易
2022/09/23	15	17.28	0	0.00	17.25	15	23,324	0.06%
2022/09/21	7	17.94	2	18.15	17.85	5	23,118	0.02%
2022/09/16	4	18.09	13	18.02	17.90	-9	23,017	-0.04%
2022/09/15	2	18.63	33	18.64	18.40	-31	22,802	-0.14%
2022/09/14	12	17.85	0	0.00	18.15	12	22,253	0.05%
2022/09/13	107	18.55	2	18.73	18.35	105	22,022	0.48%	大買/鉅額交易
2022/09/12	80	18.81	7	18.65	18.80	73	21,506	0.34%
2022/09/08	5	18.04	4.5	18.07	18.20	0.5	20,967	0.00%
2022/09/07	12	17.16	0	0.00	17.10	12	20,325	0.06%
2022/09/05	3	18.37	8	18.06	17.90	-5	19,708	-0.03%
2022/09/02	0	0.00	2	18.45	18.35	-2	19,414	-0.01%
2022/09/01	7	18.61	3	18.83	18.35	4	19,175	0.02%
2022/08/31	22.2	18.81	19	19.01	18.75	3.2	18,890	0.02%
2022/08/30	8	18.73	14	18.77	18.80	-6	18,502	-0.03%
2022/08/29	10	17.98	1	17.95	17.90	9	17,902	0.05%
2022/08/26	26	18.95	70	18.95	18.75	-44	17,497	-0.25%
2022/08/25	76	18.35	22	18.84	19.00	54	16,787	0.32%
2022/08/24	16	18.02	18.4	18.05	18.05	-2.4	15,958	-0.02%
2022/08/23	23	18.36	35	18.24	18.10	-12	15,485	-0.08%
2022/08/22	40.5	18.97	35	18.86	18.35	5.5	14,939	0.04%
2022/08/19	42.4	18.63	19.2	18.63	19.20	23.2	14,198	0.16%
2022/08/18	94	17.85	96	17.97	17.90	-2	12,847	-0.02%
2022/08/17	16	17.53	26	17.47	18.00	-10	11,773	-0.08%
2022/08/16	14	17.37	23.1	17.33	17.40	-9.1	11,146	-0.08%
2022/08/15	37.1	17.36	15.3	17.37	17.25	21.8	10,571	0.21%
2022/08/12	21.3	16.50	34	16.72	16.80	-12.7	9,597	-0.13%
2022/08/11	40	16.61	33.4	16.58	16.60	6.6	8,985	0.07%
2022/08/10	92.4	16.08	64.3	16.25	16.20	28.1	7,872	0.36%
2022/08/09	64	15.01	47	14.86	15.25	17	6,468	0.26%
2022/08/08	0	0.00	19.4	14.45	14.45	-19.4	4,750	-0.41%
2022/08/05	0	0.00	7	13.14	13.15	-7	4,426	-0.16%
2022/08/04	5	12.50	0	0.00	12.65	5	4,361	0.11%
2022/08/03	8	12.65	1	12.80	12.60	7	4,325	0.16%
2022/08/02	2	12.85	1	13.00	12.90	1	4,278	0.02%
2022/08/01	1	13.65	0	0.00	13.35	1	4,208	0.02%
2022/07/29	2	13.38	0	0.00	13.30	2	4,113	0.05%
2022/07/27	10	13.20	10	13.30	13.30	0	3,945	0.00%
2022/07/25	0	0.00	8	13.21	13.20	-8	3,785	-0.21%
2022/07/22	6	13.04	0	0.00	12.95	6	3,740	0.16%
2022/07/21	1	13.10	0	0.00	12.90	1	3,670	0.03%
2022/07/19	1	13.45	0	0.00	13.45	1	3,505	0.03%
2022/07/12	0	0.00	2	12.50	12.55	-2	2,860	-0.07%
2022/07/11	6	13.32	10	13.07	12.85	-4	2,805	-0.14%
2022/07/08	1	13.00	5	12.95	12.75	-4	2,562	-0.16%
2022/07/07	4	12.58	7.2	12.70	12.70	-3.2	2,323	-0.14%
2022/07/04	1	12.10	0	0.00	11.55	1	2,109	0.05%
2022/07/01	0	0.00	0	12.50	11.95	0	2,091	0.00%
2022/06/30	2	12.33	0	0.00	12.20	2	2,031	0.10%
2022/06/29	0	0.00	47	12.43	12.60	-47	1,985	-2.37%
2022/06/28	52	12.78	8	12.71	12.60	44	1,929	2.28%
2022/06/24	2	12.00	2	12.13	12.00	0	1,656	0.00%
2022/06/16	2	12.05	4	12.08	12.05	-2	1,540	-0.13%
2022/06/15	0	0.00	6	11.95	12.00	-6	1,476	-0.41%
2022/06/14	0	0.00	4	11.60	11.75	-4	1,474	-0.27%
2022/06/13	1	11.70	9	11.79	11.75	-8	1,475	-0.54%
2022/06/10	2	11.95	0	0.00	11.90	2	1,492	0.13%
2022/06/09	1	11.80	0	0.00	11.90	1	1,474	0.07%
2022/06/08	4	11.74	5	11.85	11.95	-1	1,458	-0.07%
2022/06/07	6	11.77	1	11.75	11.75	5	1,441	0.35%
2022/05/30	0	0.00	4	11.65	11.55	-4	1,455	-0.27%
2022/05/25	0	0.00	10	11.55	11.75	-10	1,385	-0.72%
2022/05/23	10	11.73	3	11.95	11.80	7	1,234	0.57%
2022/05/20	0	11.05	0	0.00	11.40	0	1,148	0.00%
2022/05/16	0	0.00	3	11.25	11.25	-3	1,208	-0.25%
2022/05/12	2	10.50	0	0.00	10.45	2	1,283	0.16%
2022/05/09	11	10.65	0	0.00	10.50	11	1,512	0.73%
2022/05/06	0	0.00	13	10.73	10.80	-13	1,578	-0.82%
2022/04/27	5	10.32	0	0.00	10.65	5	2,363	0.21%
2022/04/25	0	0.00	3	11.00	10.60	-3	2,461	-0.12%
2022/04/19	0	0.00	1	11.30	11.25	-1	2,809	-0.04%
2022/04/18	0	0.00	9	11.08	11.00	-9	2,853	-0.32%
2022/04/15	5	11.07	0	0.00	11.10	5	2,908	0.17%
2022/04/12	0	0.00	3	11.45	11.35	-3	3,153	-0.10%
2022/04/11	10	11.54	10	11.50	11.45	0	3,285	0.00%
2022/04/08	0	0.00	9	11.61	11.65	-9	3,524	-0.26%
2022/04/07	2	11.60	87	11.53	11.55	-85	3,970	-2.14%
2022/04/01	1	12.10	0	0.00	12.15	1	4,355	0.02%
2022/03/31	0	0.00	1	12.40	12.30	-1	4,555	-0.02%
2022/03/30	1	12.50	6	12.55	12.50	-5	4,611	-0.11%
2022/03/29	0	0.00	7	12.30	12.25	-7	4,766	-0.15%
2022/03/28	6	12.29	3	12.32	12.25	3	4,871	0.06%
2022/03/25	1	12.50	5	12.49	12.50	-4	4,991	-0.08%
2022/03/24	0	0.00	3	12.45	12.35	-3	5,077	-0.06%
2022/03/23	0	0.00	3	12.30	12.30	-3	5,268	-0.06%
2022/03/22	0	12.30	11	12.26	12.40	-11	6,114	-0.18%
2022/03/18	0	0.00	5	12.10	12.10	-5	6,609	-0.08%
2022/03/17	1	12.00	0	0.00	12.00	1	6,764	0.01%
2022/03/16	0	11.75	0	0.00	11.75	0	6,778	0.00%
2022/03/15	20	11.70	2	11.75	11.65	18	6,781	0.27%
2022/03/14	4	12.25	3	12.35	12.25	1	6,793	0.01%
2022/03/10	0	0.00	1	12.70	12.60	-1	6,850	-0.01%
2022/03/08	9	12.04	0	0.00	12.00	9	6,836	0.13%
2022/03/07	0	0.00	23	12.31	12.30	-23	6,800	-0.34%
2022/03/04	10	12.87	4	12.81	12.80	6	6,825	0.09%
2022/03/03	0	0.00	8	13.05	13.10	-8	6,816	-0.12%
2022/03/02	1	13.10	0	0.00	13.10	1	6,821	0.01%
2022/03/01	0	0.00	2	13.35	13.20	-2	6,807	-0.03%
2022/02/25	6	12.68	4	12.74	12.70	2	6,775	0.03%
2022/02/24	13	12.80	6	12.73	12.65	7	6,763	0.10%
2022/02/23	2	13.13	0	0.00	13.15	2	6,711	0.03%
2022/02/22	15	13.10	11	12.99	13.10	4	6,704	0.06%
2022/02/21	13	13.34	0	0.00	13.40	13	6,681	0.19%
2022/02/18	5	13.40	6	13.60	13.65	-1	6,681	-0.01%
2022/02/17	21	13.47	0	0.00	13.30	21	6,690	0.31%
2022/02/16	5	13.60	2	13.70	13.55	3	6,686	0.04%
2022/02/15	4	13.40	0	0.00	13.35	4	6,651	0.06%
2022/02/14	14	13.53	0	0.00	13.55	14	6,610	0.21%
2022/02/11	6	14.37	9	14.37	14.15	-3	6,529	-0.05%
2022/02/10	12	14.36	0	0.00	14.30	12	6,467	0.19%
2022/02/09	4	14.33	1	14.65	14.55	3	6,404	0.05%
2022/02/08	0	0.00	1	14.35	14.40	-1	6,300	-0.02%
2022/02/07	1	14.00	0	0.00	14.30	1	6,246	0.02%
2022/01/25	49	13.87	0	0.00	13.75	49	6,088	0.80%
2022/01/24	0	0.00	4	14.45	14.50	-4	5,912	-0.07%
2022/01/21	10	14.00	0	0.00	14.05	10	5,694	0.18%
2022/01/20	10	14.31	5	14.05	14.05	5	5,589	0.09%
2022/01/19	0	0.00	1	13.80	13.75	-1	5,592	-0.02%
2022/01/17	1	13.35	1	13.00	13.40	0	5,485	0.00%
2022/01/14	7	12.70	0	0.00	12.75	7	5,446	0.13%
2022/01/13	1	13.30	0	0.00	13.25	1	5,385	0.02%
2022/01/11	0	0.00	15	13.75	13.70	-15	5,124	-0.29%
2022/01/07	2	13.50	0	0.00	13.45	2	5,011	0.04%
2022/01/06	7	14.10	7	13.90	13.95	0	4,919	0.00%
2022/01/05	3	14.12	0	0.00	14.05	3	4,865	0.06%
2022/01/04	2	14.68	3	14.58	14.65	-1	4,749	-0.02%
2022/01/03	17	14.69	18	14.73	14.70	-1	4,618	-0.02%
2021/12/30	9	14.48	4	14.78	14.25	5	4,376	0.11%
2021/12/29	3	14.50	6	14.57	14.20	-3	3,917	-0.08%
2021/12/28	23	14.00	0	0.00	14.45	23	3,735	0.62%
2021/12/27	8	13.99	24	13.84	14.30	-16	3,510	-0.46%
2021/12/23	9	13.49	4	13.38	13.25	5	3,245	0.15%
2021/12/22	4	13.19	5	13.31	13.15	-1	3,081	-0.03%
2021/12/21	3	13.02	0	0.00	13.05	3	2,971	0.10%
2021/12/20	21	13.09	26	13.25	12.95	-5	2,855	-0.18%
2021/12/17	14	13.18	0	0.00	12.80	14	2,753	0.51%
2021/12/16	29	14.11	39	14.24	13.70	-10	2,544	-0.39%
2021/12/15	0	0.00	7	13.00	13.35	-7	1,685	-0.42%
2021/12/14	9	12.71	15	12.67	12.15	-6	1,502	-0.40%
2021/12/13	11	12.86	2	12.55	12.90	9	1,173	0.77%
2021/12/10	1	11.80	5	11.70	11.75	-4	1,011	-0.40%
2021/12/09	1	11.70	0	0.00	11.50	1	977	0.10%
2021/12/08	2	11.65	0	0.00	11.65	2	967	0.21%
2021/11/30	0	0.00	2	11.30	11.05	-2	826	-0.24%
2021/11/29	1	10.65	0	0.00	10.65	1	773	0.13%
2021/11/19	1	11.40	0	0.00	11.25	1	737	0.14%
2021/11/17	0	0.00	1	11.50	11.15	-1	702	-0.14%
2021/11/16	0	0.00	2	11.25	11.40	-2	680	-0.29%
2021/11/03	5	10.95	0	0.00	10.95	5	645	0.77%
2021/10/28	0	0.00	11	10.85	10.95	-11	720	-1.53%
2021/10/27	18	11.07	0	0.00	10.90	18	729	2.47%
2021/10/21	0	0.00	2	10.05	10.05	-2	704	-0.28%
2021/10/14	1	10.15	0	0.00	10.05	1	913	0.11%
2021/10/13	1	10.10	0	0.00	10.05	1	922	0.11%
2021/10/12	1	10.35	0	0.00	10.30	1	926	0.11%
2021/10/07	1	10.40	0	0.00	10.45	1	938	0.11%
2021/10/05	1	10.15	0	0.00	10.25	1	954	0.10%
2021/09/30	8	10.63	0	0.00	10.65	8	958	0.83%
2021/09/09	0	0.00	2	9.84	9.85	-2	1,067	-0.19%
2021/09/08	2	9.76	0	0.00	9.72	2	1,079	0.19%
2021/09/07	0	0.00	2	9.83	9.89	-2	1,084	-0.18%
2021/09/06	2	9.79	0	0.00	9.76	2	1,086	0.18%
2021/09/03	0	0.00	2	9.84	9.87	-2	1,095	-0.18%
2021/09/02	2	9.89	0	0.00	9.83	2	1,109	0.18%
2021/08/26	0	9.99	0	0.00	9.86	0	1,134	0.00%
2021/08/25	0	0.00	10	10.00	10.00	-10	1,149	-0.87%
2021/08/23	0	0.00	2	9.93	9.87	-2	1,179	-0.17%
2021/08/19	2	9.84	0	0.00	9.78	2	1,197	0.17%
2021/08/16	3	9.80	0	0.00	9.99	3	1,223	0.25%
2021/08/04	0	0.00	1	11.45	11.45	-1	1,486	-0.07%
2021/08/02	0	0.00	1	11.30	11.20	-1	1,464	-0.07%
2021/07/29	0	0.00	5	11.21	11.15	-5	1,477	-0.34%
2021/07/28	1	10.80	0	0.00	11.20	1	1,494	0.07%
2021/07/27	6	11.19	0	0.00	11.15	6	1,543	0.39%
2021/07/26	1	11.40	0	0.00	11.55	1	1,558	0.06%
2021/07/02	2	10.90	0	0.00	10.85	2	2,403	0.08%
2021/06/30	0	0.00	10	10.95	11.10	-10	2,710	-0.37%
2021/06/28	5	11.00	0	0.00	11.05	5	2,742	0.18%
2021/06/21	7	10.83	0	0.00	10.65	7	2,840	0.25%
2021/06/10	0	0.00	2	11.35	11.50	-2	3,357	-0.06%
2021/06/08	3	11.25	0	0.00	11.20	3	3,420	0.09%
2021/06/04	2	11.35	0	0.00	11.35	2	3,615	0.06%
2021/05/19	0	0.00	38	10.86	11.00	-38	3,712	-1.02%
2021/05/18	0	0.00	22	10.21	10.25	-22	3,624	-0.61%
2021/05/17	11	9.39	0	0.00	9.32	11	3,610	0.30%
2021/05/12	12	10.75	0	0.00	10.60	12	3,525	0.34%
2021/05/11	18	11.73	0	0.00	11.65	18	3,483	0.52%
2021/05/10	6	12.40	0	0.00	12.45	6	3,450	0.17%
2021/05/07	1	12.35	20	12.51	12.65	-19	3,452	-0.55%
2021/05/06	25	12.52	29	12.55	12.40	-4	3,447	-0.12%
2021/05/05	0	0.00	12	12.82	12.70	-12	3,414	-0.35%
2021/05/04	7	12.64	6	12.80	12.65	1	3,398	0.03%
2021/05/03	1	13.50	19	13.81	13.60	-18	3,328	-0.54%
2021/04/29	8	14.86	1	14.35	14.35	7	3,296	0.21%
2021/04/28	5	14.70	1	14.60	14.70	4	3,226	0.12%
2021/04/27	0	0.00	10	14.35	14.25	-10	3,138	-0.32%
2021/04/26	0	0.00	7	14.20	14.15	-7	3,097	-0.23%
2021/04/23	5	13.57	0	0.00	13.55	5	3,132	0.16%
2021/04/22	17	13.85	0	0.00	13.65	17	3,136	0.54%
2021/04/21	4	14.25	6	14.25	14.25	-2	3,095	-0.06%
2021/04/20	0	0.00	11	14.42	14.35	-11	3,070	-0.36%
2021/04/19	6	14.00	4	14.04	14.00	2	3,038	0.07%
2021/04/16	0	0.00	4	14.03	14.00	-4	3,013	-0.13%
2021/04/15	0	0.00	16	13.95	13.85	-16	3,011	-0.53%
2021/04/14	34	13.59	3	13.65	13.65	31	2,993	1.04%
2021/04/12	1	14.30	8	14.54	14.30	-7	2,987	-0.23%
2021/04/09	17	14.09	15	14.36	14.10	2	2,935	0.07%
2021/04/08	0	0.00	8	15.13	14.80	-8	2,828	-0.28%
2021/04/07	9	14.67	21	14.79	14.85	-12	2,691	-0.45%
2021/04/06	0	0.00	33	14.09	14.25	-33	2,557	-1.29%
2021/04/01	0	13.70	0	0.00	13.80	0	2,424	0.00%
2021/03/30	0	0.00	30	13.55	13.60	-30	2,415	-1.24%
2021/03/29	3	13.30	0	0.00	13.55	3	2,442	0.12%
2021/03/26	8	13.37	0	0.00	13.50	8	2,410	0.33%
2021/03/25	2	13.30	0	0.00	13.30	2	2,430	0.08%
2021/03/24	0	0.00	2	13.35	13.45	-2	2,452	-0.08%
2021/03/23	17	13.63	1	13.65	13.35	16	2,458	0.65%
2021/03/22	20	14.10	3	14.15	13.95	17	2,434	0.70%
2021/03/19	6	13.48	10	13.50	13.55	-4	2,205	-0.18%
2021/03/18	20	13.50	0	0.00	13.50	20	2,208	0.91%
2021/03/17	0	0.00	5	13.50	13.55	-5	2,155	-0.23%
2021/03/16	2	13.50	37	13.55	13.40	-35	2,272	-1.54%
2021/03/12	0	0.00	7	13.28	13.15	-7	2,181	-0.32%
2021/03/11	1	13.40	1	13.20	13.25	0	2,217	0.00%
2021/03/10	0	0.00	13	12.63	13.10	-13	2,100	-0.62%
2021/03/09	3	12.38	8	12.52	12.40	-5	2,173	-0.23%
2021/03/05	2	12.65	0	0.00	12.70	2	2,416	0.08%
2021/03/04	0	12.65	0	0.00	12.75	0	2,480	0.00%
2021/03/03	6	12.63	0	0.00	12.85	6	2,525	0.24%
2021/03/02	2	13.05	0	0.00	12.90	2	2,601	0.08%
2021/02/25	2	12.95	0	0.00	12.95	2	2,731	0.07%
2021/02/04	0	0.00	3	12.05	11.95	-3	3,099	-0.10%
2021/02/02	0	0.00	22	11.91	11.95	-22	3,234	-0.68%
2021/01/20	5	12.48	0	0.00	12.30	5	3,483	0.14%
2021/01/18	11	12.75	0	0.00	13.20	11	3,513	0.31%
2021/01/15	1	13.00	0	0.00	13.15	1	3,442	0.03%
2021/01/14	0	0.00	18	13.09	13.05	-18	3,481	-0.52%
2021/01/13	0	0.00	10	12.60	12.80	-10	3,536	-0.28%
2021/01/12	4	12.45	0	0.00	12.40	4	3,559	0.11%
2021/01/11	2	12.95	0	0.00	12.95	2	3,535	0.06%
2021/01/08	3	12.95	10	13.00	12.95	-7	3,568	-0.20%
2021/01/07	20	13.25	0	0.00	13.15	20	3,602	0.56%
2021/01/06	14	13.41	0	0.00	13.25	14	3,626	0.39%
2021/01/05	0	0.00	2	13.90	13.85	-2	3,627	-0.06%
2021/01/04	0	0.00	2	13.70	13.70	-2	3,661	-0.05%
2020/12/25	2	13.60	0	0.00	13.65	2	3,813	0.05%
2020/12/23	0	0.00	19	13.12	13.15	-19	3,922	-0.48%
2020/12/22	10	13.37	7	13.54	13.10	3	4,051	0.07%
2020/12/21	3	13.40	0	0.00	13.35	3	4,153	0.07%
2020/12/17	0	0.00	5	13.60	13.60	-5	4,653	-0.11%
2020/12/16	2	13.40	1	13.40	13.50	1	4,719	0.02%
2020/12/15	9	13.45	20	13.55	13.45	-11	4,808	-0.23%
2020/12/14	0	0.00	1	13.65	13.75	-1	4,894	-0.02%
2020/12/11	15	13.69	6	13.75	13.60	9	5,069	0.18%
2020/12/10	46	13.89	7	14.03	14.00	39	5,190	0.75%
2020/12/07	31	14.58	1	14.65	14.65	30	6,217	0.48%
2020/12/04	20	14.86	0	0.00	14.90	20	6,289	0.32%
2020/12/03	33	14.95	0	0.00	14.85	33	6,339	0.52%
2020/12/02	10	15.50	10	15.50	15.45	0	6,388	0.00%
2020/12/01	8	15.50	7	15.33	15.60	1	6,402	0.02%
2020/11/30	1	15.20	0	0.00	15.15	1	6,585	0.02%
2020/11/26	0	0.00	1	15.10	14.95	-1	6,629	-0.02%
2020/11/25	1	15.00	0	0.00	14.85	1	6,598	0.02%
2020/11/24	2	14.85	0	0.00	14.65	2	6,630	0.03%
2020/11/23	0	0.00	1	14.60	14.65	-1	6,613	-0.02%
2020/11/18	2	14.50	6	14.50	14.40	-4	7,462	-0.05%
2020/11/17	7	14.69	65	15.02	14.55	-58	7,505	-0.77%
2020/11/16	13	15.28	6	15.10	15.20	7	7,538	0.09%
2020/11/13	60	14.90	0	0.00	14.85	60	7,429	0.81%
2020/11/12	15	14.65	0	0.00	14.60	15	7,469	0.20%
2020/11/10	3	14.30	0	0.00	14.30	3	7,438	0.04%
2020/11/06	0	0.00	1	14.55	14.40	-1	7,479	-0.01%
2020/11/05	1	14.15	0	0.00	14.10	1	7,606	0.01%
2020/10/30	0	0.00	2	13.65	13.45	-2	7,943	-0.03%
2020/10/26	0	0.00	9	14.45	14.35	-9	7,953	-0.11%
2020/10/23	1	14.45	1	14.45	14.45	0	7,935	0.00%
2020/10/22	9	14.35	0	0.00	14.25	9	7,959	0.11%
2020/10/19	0	0.00	12	14.16	14.00	-12	8,022	-0.15%
2020/10/15	0	0.00	1	14.55	14.35	-1	8,062	-0.01%
2020/10/13	1	13.50	80	13.60	13.85	-79	8,048	-0.98%
2020/10/12	0	0.00	1	14.15	13.95	-1	7,997	-0.01%
2020/10/07	1	14.70	2	14.60	14.70	-1	7,945	-0.01%
2020/10/06	2	14.30	0	0.00	14.30	2	7,964	0.03%
2020/09/30	0	0.00	1	13.90	14.00	-1	8,007	-0.01%
2020/09/29	1	13.80	1	14.05	13.80	0	8,020	0.00%
2020/09/28	2	14.43	3	14.18	14.40	-1	7,995	-0.01%
2020/09/25	0	0.00	1	13.80	13.70	-1	7,999	-0.01%
2020/09/23	16	15.72	8	15.68	15.30	8	7,944	0.10%
2020/09/22	1	15.95	47	15.28	15.90	-46	7,873	-0.58%
2020/09/21	3	15.60	2	15.50	15.35	1	7,683	0.01%
2020/09/18	1	15.55	0	0.00	15.70	1	7,614	0.01%
2020/09/17	7	15.99	17	16.05	16.00	-10	7,600	-0.13%
2020/09/16	6	15.98	2	16.20	15.80	4	7,506	0.05%
2020/09/15	6	15.62	3	15.85	15.50	3	7,325	0.04%
2020/09/14	26	15.93	28	16.17	16.00	-2	7,168	-0.03%
2020/09/11	14	15.65	4	15.60	15.70	10	6,678	0.15%
2020/09/10	5	14.84	1	14.60	14.75	4	6,137	0.07%
2020/09/09	14	14.79	8	14.66	14.65	6	5,992	0.10%
2020/09/08	2	14.45	11	14.48	14.20	-9	5,878	-0.15%
2020/09/07	27	14.77	2	15.35	14.70	25	5,803	0.43%
2020/09/04	4	14.89	2	14.80	15.20	2	5,654	0.04%
2020/09/03	10	14.89	12	15.10	15.30	-2	5,536	-0.04%
2020/09/02	6	14.08	2	14.30	14.00	4	5,230	0.08%
2020/08/28	0	0.00	50	13.30	13.50	-50	5,051	-0.99%
2020/08/27	41	13.28	63	13.42	13.35	-22	4,960	-0.44%
2020/08/26	40	13.54	40	13.58	13.55	0	4,877	0.00%
2020/08/25	99	14.03	101	14.16	13.55	-2	4,786	-0.04%	大賣/
2020/08/24	34	13.39	26	13.45	14.00	8	4,271	0.19%
2020/08/21	0	0.00	9	12.54	12.75	-9	3,938	-0.23%
2020/08/20	28	11.84	22	12.45	11.85	6	3,846	0.16%
2020/08/19	11	12.79	1	12.65	12.70	10	3,722	0.27%
2020/08/17	10	12.35	0	0.00	12.65	10	3,498	0.29%
2020/08/14	10	12.18	1	12.25	12.20	9	3,425	0.26%
2020/08/13	34	12.33	0	0.00	12.15	34	3,386	1.00%
2020/08/12	32	12.39	2	12.00	12.45	30	3,329	0.90%
2020/08/11	34	12.60	29	12.53	12.35	5	3,244	0.15%
2020/08/10	10	12.76	0	0.00	12.80	10	3,053	0.33%
2020/08/07	1	11.65	4	12.00	11.65	-3	2,767	-0.11%
2020/08/05	10	11.70	10	11.70	11.75	0	2,676	0.00%
2020/08/03	5	11.55	5	11.40	11.50	0	2,610	0.00%
2020/07/31	3	11.00	2	11.00	11.05	1	2,538	0.04%
2020/07/29	0	0.00	5	10.35	10.60	-5	2,498	-0.20%
2020/07/28	2	10.90	0	0.00	10.30	2	2,490	0.08%
2020/07/27	7	11.01	1	11.05	10.90	6	2,551	0.24%
2020/07/24	2	11.40	5	11.50	11.20	-3	2,488	-0.12%
2020/07/23	0	0.00	2	11.10	11.10	-2	2,338	-0.09%
2020/07/21	5	11.15	5	11.00	10.90	0	2,279	0.00%
2020/07/20	0	0.00	1	10.80	10.85	-1	2,198	-0.05%
2020/07/16	0	0.00	10	10.70	10.70	-10	2,128	-0.47%
2020/07/15	10	10.70	14	10.86	10.55	-4	2,120	-0.19%
2020/07/14	10	11.00	20	10.90	10.80	-10	2,099	-0.48%
2020/07/13	0	0.00	1	11.15	11.10	-1	2,073	-0.05%
2020/07/10	10	10.65	11	10.74	10.65	-1	2,025	-0.05%
2020/07/08	2	10.50	2	10.70	10.45	0	1,930	0.00%
2020/07/07	3	10.87	5	11.28	10.65	-2	1,875	-0.11%
2020/07/06	14	10.89	3	11.00	11.05	11	1,821	0.60%
2020/07/03	3	10.80	9	10.48	10.65	-6	1,747	-0.34%
2020/07/02	25	10.38	3	10.60	10.35	22	1,642	1.34%
2020/07/01	14	10.14	6	10.23	10.65	8	1,499	0.53%
2020/06/30	3	9.60	5	9.46	9.70	-2	1,244	-0.16%
2020/06/29	0	0.00	30	9.36	9.41	-30	1,200	-2.50%
2020/06/24	35	9.55	0	0.00	9.54	35	1,181	2.96%
2020/06/22	1	9.46	0	0.00	9.30	1	1,078	0.09%
2020/06/08	0	0.00	0.3	8.80	8.84	-0.3	1,062	-0.03%
2020/06/03	0	0.00	5	8.39	8.35	-5	1,034	-0.48%
2020/06/02	1	8.25	3	8.29	8.29	-2	1,027	-0.19%
2020/06/01	0	0.00	3	8.26	8.29	-3	1,030	-0.29%
2020/05/28	1	8.15	1	8.23	8.18	0	1,029	0.00%
2020/05/27	1	8.03	1	8.11	8.17	0	1,028	0.00%
2020/05/25	1	8.04	0	0.00	8.05	1	1,043	0.10%
2020/05/21	0	0.00	1	8.19	8.22	-1	1,042	-0.10%
2020/05/20	1	8.04	0	0.00	8.01	1	1,033	0.10%
2020/05/18	0	0.00	1	8.08	8.00	-1	1,026	-0.10%
2020/05/15	6	7.93	0	0.00	7.92	6	1,018	0.59%
2020/05/14	2	8.19	0	0.00	8.12	2	1,003	0.20%
2020/05/13	1	8.31	0	0.00	8.32	1	995	0.10%
2020/05/12	2	8.39	0	0.00	8.41	2	989	0.20%
2020/05/11	0	0.00	2	8.65	8.59	-2	975	-0.20%
2020/05/08	2	8.37	0	0.00	8.35	2	956	0.21%
2020/04/30	1	8.70	5	8.50	8.76	-4	923	-0.43%
2020/04/27	0	0.00	3	7.90	7.90	-3	848	-0.35%
2020/04/23	0	0.00	9	7.77	7.76	-9	850	-1.06%
2020/04/17	2	8.00	0	0.00	7.93	2	838	0.24%
2020/04/10	1	7.25	0	0.00	7.26	1	721	0.14%
2020/04/08	0	0.00	2	6.99	7.21	-2	729	-0.27%
2020/03/27	1	6.70	0	0.00	6.57	1	718	0.14%
2020/03/23	2	5.51	0	0.00	5.82	2	852	0.23%
2020/03/20	0	0.00	2	5.82	5.79	-2	960	-0.21%
2020/03/19	2	5.45	0	0.00	5.45	2	1,064	0.19%
2020/03/05	0	0.00	2	8.99	8.98	-2	943	-0.21%
2020/03/04	0	0.00	1	8.90	8.91	-1	941	-0.11%
2020/03/03	0	0.00	3	8.89	8.85	-3	942	-0.32%
2020/02/27	3	8.72	0	0.00	8.72	3	941	0.32%
2020/02/26	2	8.95	0	0.00	8.94	2	928	0.22%
2020/02/25	1	8.94	0	0.00	9.03	1	924	0.11%
2020/01/15	0	0.00	2	10.30	10.30	-2	976	-0.20%
2019/12/27	0	0.00	10	10.75	10.80	-10	1,389	-0.72%
2019/12/23	1	10.70	0	0.00	10.65	1	1,500	0.07%
2019/12/19	1	10.80	20	10.85	10.85	-19	1,484	-1.28%
2019/12/18	5	11.27	107	11.12	11.05	-102	1,462	-6.97%	大賣/鉅額交易
2019/12/17	52	10.95	0	0.00	11.35	52	1,337	3.89%
2019/12/16	85	10.94	0	0.00	11.00	85	1,253	6.78%
2019/12/06	5	10.25	0	0.00	10.30	5	1,167	0.43%
2019/12/02	0	0.00	113	10.16	10.10	-113	1,198	-9.43%	大賣/鉅額交易
2019/11/25	20	10.25	0	0.00	10.30	20	1,248	1.60%
2019/11/19	23	10.15	0	0.00	10.20	23	1,253	1.84%
2019/11/14	70	10.10	0	0.00	10.05	70	1,267	5.52%
2019/11/12	0	0.00	8	10.15	10.20	-8	1,254	-0.64%
2019/10/31	0	0.00	10	10.60	10.50	-10	1,257	-0.80%
2019/10/28	0	0.00	2.2	10.55	10.60	-2.2	1,262	-0.17%
2019/10/16	20	11.15	0	0.00	11.15	20	1,490	1.34%
2019/10/09	0	0.00	10	10.90	10.90	-10	1,377	-0.73%
2019/10/03	37	11.09	35	11.10	11.10	2	1,300	0.15%
2019/09/16	0	0.00	0.4	10.30	10.30	-0.4	1,046	-0.04%
2019/09/12	0	0.00	1	10.30	10.30	-1	1,045	-0.10%
2019/09/10	10	10.30	0	0.00	10.25	10	1,049	0.95%
2019/09/09	0	0.00	1	10.80	10.80	-1	1,006	-0.10%
2019/09/06	2	11.05	0	0.00	10.90	2	1,003	0.20%
2019/09/02	0	0.00	5	10.80	10.85	-5	997	-0.50%
2019/08/30	2	10.85	1	10.90	10.75	1	994	0.10%
2019/08/29	3	10.65	0	0.00	10.80	3	984	0.30%
2019/07/31	0	0.00	2	11.05	11.05	-2	2,140	-0.09%
2019/07/30	0	0.00	5	11.10	11.00	-5	2,208	-0.23%
2019/07/29	5	11.15	1	11.25	11.30	4	2,212	0.18%
2019/07/26	0	0.00	4	11.10	11.15	-4	2,219	-0.18%
2019/07/25	7	11.64	0	0.00	11.55	7	2,216	0.32%
2019/07/24	0	0.00	10	11.25	11.20	-10	2,109	-0.47%
2019/07/22	0	0.00	5	10.65	10.65	-5	2,032	-0.25%
2019/07/08	0	0.00	30	10.47	10.45	-30	2,370	-1.27%
2019/07/02	0	0.00	2	10.30	10.30	-2	2,422	-0.08%
2019/06/28	10	10.15	0	0.00	10.10	10	2,457	0.41%
2019/05/24	3	10.57	0	0.00	10.50	3	2,970	0.10%
2019/05/23	0	0.00	1	10.50	10.65	-1	2,951	-0.03%
2019/05/22	0	0.00	1	10.95	10.80	-1	2,939	-0.03%
2019/05/20	0	0.00	4	10.60	10.85	-4	2,902	-0.14%
2019/05/13	3	12.32	1	12.20	12.15	2	2,484	0.08%
2019/05/09	30	11.77	30	11.47	11.45	0	1,951	0.00%
2019/04/30	0	0.00	1	10.95	11.15	-1	1,658	-0.06%
2019/04/29	1	10.80	0	0.00	10.70	1	1,679	0.06%
2019/04/26	0	0.00	4	11.10	11.05	-4	1,653	-0.24%
2019/04/22	0	0.00	3	11.22	11.45	-3	1,618	-0.19%
2019/04/19	5	11.24	0	0.00	11.05	5	1,578	0.32%
2019/04/18	1	11.25	2	11.40	11.15	-1	1,571	-0.06%
2019/04/17	7	11.80	0	0.00	11.55	7	1,528	0.46%
2019/04/16	0	0.00	1	11.85	11.85	-1	1,399	-0.07%
2019/04/12	0	0.00	1	11.20	11.00	-1	1,265	-0.08%
2019/04/10	1	11.10	0	0.00	11.05	1	1,232	0.08%
2019/04/03	4	10.95	0	0.00	11.10	4	1,210	0.33%
2019/04/02	0	0.00	10	11.00	11.05	-10	1,188	-0.84%
2019/04/01	10	11.33	10	11.40	11.20	0	1,162	0.00%
2019/03/29	0	0.00	3	10.55	11.00	-3	1,090	-0.28%
2019/03/27	10	11.15	0	0.00	10.60	10	1,000	1.00%
2019/03/26	1	10.35	0	0.00	10.55	1	812	0.12%
2019/03/21	35	10.33	0	0.00	10.20	35	759	4.61%
2019/02/19	0	9.77	0	0.00	9.86	0	777	0.00%
2018/12/10	0	0.00	1	10.00	9.80	-1	759	-0.13%
2018/11/29	0	0.00	10	9.52	9.40	-10	718	-1.39%
2018/11/23	10	9.50	0	0.00	9.47	10	730	1.37%
2018/11/19	0	0.00	5	8.61	8.65	-5	676	-0.74%
2018/11/16	2	8.45	4	8.80	8.50	-2	693	-0.29%
2018/11/15	0	0.00	10	8.76	8.70	-10	692	-1.44%
2018/11/13	5	8.52	0	0.00	8.50	5	705	0.71%
2018/11/09	0	0.00	11	8.73	8.73	-11	712	-1.54%
2018/11/07	0	0.00	4	8.66	8.61	-4	713	-0.56%
2018/10/31	0	0.00	4	8.28	8.33	-4	774	-0.52%
2018/10/30	0	0.00	5	8.17	8.14	-5	773	-0.65%
2018/10/29	0	0.00	1	8.16	8.18	-1	779	-0.13%
2018/10/26	0	0.00	1	8.11	8.13	-1	783	-0.13%
2018/10/24	1	8.61	0	0.00	8.57	1	780	0.13%
2018/10/16	8	9.01	0	0.00	9.03	8	797	1.00%
2018/10/11	6	8.32	1	8.40	8.30	5	800	0.62%
2018/10/09	7	9.46	0	0.00	9.22	7	782	0.89%
2018/10/08	0	0.00	3	9.79	9.66	-3	778	-0.39%
2018/10/05	8	9.70	0	0.00	9.71	8	782	1.02%
2018/10/04	3	9.96	0	0.00	9.89	3	783	0.38%
2018/10/03	0	0.00	2	10.40	10.10	-2	784	-0.25%
2018/09/28	2	9.67	0	0.00	9.79	2	881	0.23%
2018/09/26	1	9.70	0	0.00	9.62	1	902	0.11%
2018/09/21	2	9.70	0	0.00	9.74	2	1,058	0.19%
2018/09/19	0	0.00	5	9.92	10.00	-5	1,189	-0.42%
2018/09/14	5	10.10	0	0.00	10.10	5	1,346	0.37%
2018/08/10	0	0.00	10	9.42	9.41	-10	1,661	-0.60%
2018/08/07	10	9.60	0	0.00	9.62	10	1,648	0.61%
2018/08/03	0	0.00	13	9.38	9.36	-13	1,634	-0.80%
2018/07/31	7	9.52	0	0.00	9.42	7	1,619	0.43%
2018/07/30	6	9.55	0	0.00	9.46	6	1,614	0.37%
2018/07/13	0	0.00	1	9.47	9.45	-1	1,547	-0.06%
2018/07/11	0	0.00	14	9.28	9.40	-14	1,535	-0.91%
2018/07/10	14	9.72	34	9.37	9.38	-20	1,522	-1.31%
2018/07/09	33	10.15	0	0.00	10.15	33	1,447	2.28%
2018/07/03	0	0.00	5	10.55	10.70	-5	1,330	-0.38%
2018/07/02	16	11.36	0	0.00	10.85	16	1,295	1.24%
2018/06/26	0	0.00	1	11.20	11.05	-1	969	-0.10%
2018/06/21	0	0.00	1	10.95	10.60	-1	840	-0.12%
2018/06/20	1	10.65	3	10.93	10.60	-2	817	-0.24%
2018/06/19	4	10.83	4	10.80	10.80	0	764	0.00%
2018/06/15	0	0.00	1	10.45	10.80	-1	623	-0.16%
2018/06/13	2	9.98	0	0.00	9.97	2	515	0.39%
2018/06/12	4	10.10	10	10.20	10.05	-6	478	-1.25%
2018/06/11	0	0.00	20	9.61	9.63	-20	376	-5.31%
2018/06/05	0	0.00	1	8.70	8.57	-1	312	-0.32%
2018/05/11	2	8.26	0	0.00	8.25	2	285	0.70%
2018/04/18	2	8.52	0	0.00	8.53	2	448	0.45%
2018/04/17	2	8.70	0	0.00	8.59	2	455	0.44%
2018/04/11	0	0.00	40	8.72	8.79	-40	506	-7.90%
2018/04/10	2	8.80	0	0.00	8.73	2	512	0.39%
2018/04/03	2	8.68	0	0.00	8.75	2	512	0.39%
2018/02/09	1	9.00	0	0.00	9.01	1	600	0.17%
2018/02/07	6	9.21	6	9.31	9.26	0	617	0.00%
2018/02/06	1	9.30	0	0.00	9.10	1	627	0.16%
2018/01/29	1	9.91	0	0.00	9.99	1	639	0.16%
2018/01/18	0	0.00	10	10.10	10.15	-10	619	-1.61%
2018/01/11	10	9.92	0	0.00	10.05	10	534	1.87%