統振 (6170)-新光-高雄券商分點個股進出

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

統振

(6170)

可現股當沖

股價
49.8
漲跌
▼0.5
漲幅
-0.90%
成交量
199張
產業
上櫃通信網路類股
169人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

統振 (6170)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/13	6	49.95	0	0.00	49.75	6	296	2.02%
2024/12/12	21	50.40	0	0.00	50.20	21	295	7.10%
2024/12/09	0	0.00	20	50.57	50.00	-20	300	-6.67%
2024/12/04	1	50.50	0	0.00	50.50	1	300	0.33%
2024/11/28	8	48.68	1	48.65	49.15	7	308	2.27%
2024/11/27	1	49.45	1	49.15	49.15	0	312	0.00%
2024/11/18	1	48.00	1	47.65	47.65	0	329	0.00%
2024/11/15	1	48.70	0	0.00	48.00	1	329	0.30%
2024/11/13	1	48.50	0	0.00	48.25	1	329	0.30%
2024/11/12	1	48.50	1	48.40	48.50	0	329	0.00%
2024/11/11	0	48.65	0	0.00	48.00	0	330	0.00%
2024/11/08	0	49.40	0	0.00	49.55	0	325	0.01%
2024/11/07	1	50.10	0	0.00	50.70	1	323	0.31%
2024/11/04	5	49.61	0	0.00	49.50	5	339	1.47%
2024/11/01	0	0.00	10	48.53	49.85	-10	358	-2.79%
2024/10/29	3	47.80	0	0.00	48.35	3	357	0.84%
2024/10/28	0	0.00	15	48.06	48.10	-15	356	-4.21%
2024/10/25	3	48.47	10	48.68	48.40	-7	356	-1.96%
2024/10/24	37	47.74	3	47.28	48.10	34	358	9.49%
2024/10/21	0	0.00	1	45.60	45.70	-1	357	-0.28%
2024/10/18	1	45.30	0	0.00	44.80	1	362	0.28%
2024/10/14	13	45.73	0	0.00	45.55	13	405	3.21%
2024/10/11	0	0.00	1	45.30	45.30	-1	438	-0.23%
2024/10/01	1	44.75	0	0.00	44.65	1	485	0.21%
2024/09/24	0	0.00	1	46.20	46.15	-1	511	-0.20%
2024/09/23	1	45.65	0	0.00	45.70	1	513	0.19%
2024/09/19	0	0.00	1	45.10	45.00	-1	528	-0.19%
2024/09/09	0	0.00	4	43.35	43.45	-4	630	-0.63%
2024/09/06	0	43.80	0	0.00	43.75	0	645	0.00%
2024/09/04	2	44.23	1.5	44.99	43.70	0.5	690	0.07%
2024/08/27	0	49.40	0	0.00	46.40	0	853	0.00%
2024/08/20	0	47.10	0	0.00	47.10	0	893	0.00%
2024/08/06	0.1	46.15	0	47.52	45.60	0	931	0.00%
2024/08/05	1	46.66	0.9	46.83	45.70	0.2	933	0.02%
2024/08/01	0	0.00	6	51.45	51.00	-6	922	-0.65%
2024/07/29	0	51.92	0	0.00	50.70	0	936	0.00%
2024/07/19	1	53.00	0	0.00	52.20	1	920	0.11%
2024/07/16	2	54.50	2	55.00	54.40	0	908	0.00%
2024/07/15	4	54.73	2.9	55.75	54.80	1.1	914	0.12%
2024/07/12	4	59.18	0	59.00	59.50	4	884	0.45%
2024/07/11	0	0.00	2	58.70	58.70	-2	853	-0.23%
2024/07/09	0.2	57.30	0	0.00	57.00	0.2	849	0.02%
2024/07/08	0	0.00	4	57.63	57.30	-4	844	-0.47%
2024/07/05	0	0.00	2	58.30	58.30	-2	835	-0.24%
2024/07/04	8	57.55	3	57.40	57.50	5	836	0.60%
2024/07/02	1	57.40	0	0.00	57.40	1	860	0.12%
2024/07/01	0	56.80	0	0.00	57.70	0	854	0.00%
2024/06/28	0	57.80	0	0.00	57.70	0	850	0.00%
2024/06/27	0	0.00	1	57.70	57.70	-1	846	-0.12%
2024/06/25	2	57.70	39	57.61	57.70	-37	846	-4.37%
2024/06/24	9	59.13	46	58.28	58.20	-37	839	-4.41%
2024/06/21	1	58.90	1	58.90	58.90	0	837	0.00%
2024/06/20	0	0.00	17	59.49	59.30	-17	831	-2.04%
2024/06/19	0	60.20	5	60.30	60.10	-5	820	-0.61%
2024/06/18	55	61.30	1	61.30	60.90	54	811	6.65%
2024/06/17	40	59.56	0	0.00	59.30	40	775	5.16%
2024/06/14	0	0.00	3	59.43	59.60	-3	779	-0.39%
2024/06/13	2	58.10	6	59.17	59.20	-4	778	-0.51%
2024/06/12	3	58.37	2	58.90	58.90	1	769	0.13%
2024/06/11	0	0.00	26	59.43	58.80	-26	753	-3.45%
2024/06/07	0	0.00	43	59.10	59.90	-43	740	-5.81%
2024/06/06	1	58.70	4	58.38	58.90	-3	711	-0.42%
2024/06/05	24	58.07	10.9	58.54	57.60	13.1	691	1.89%
2024/06/04	3	57.67	2	57.10	57.10	1	692	0.14%
2024/06/03	4	57.15	4	57.95	57.70	0	695	0.00%
2024/05/31	45	57.48	3.3	57.55	57.20	41.7	685	6.09%
2024/05/30	32.2	54.87	0	0.00	56.20	32.2	637	5.05%
2024/05/29	1	54.90	0	0.00	54.40	1	613	0.16%
2024/05/28	0	0.00	17	55.44	55.10	-17	620	-2.74%
2024/05/27	0	0.00	5	54.02	55.30	-5	622	-0.80%
2024/05/23	1	54.40	1	54.40	53.50	0	661	0.00%
2024/05/13	0	54.40	0	0.00	54.30	0	837	0.01%
2024/05/10	0	0.00	0	56.20	56.40	0	820	0.00%
2024/05/09	26	56.17	1	55.90	55.60	25	814	3.07%
2024/05/08	0	0.00	1	55.30	55.50	-1	800	-0.12%
2024/05/07	1	56.00	0	0.00	55.60	1	800	0.12%
2024/05/03	0	0.00	2	54.80	54.50	-2	786	-0.25%
2024/04/19	0	0.00	2	52.70	52.40	-2	792	-0.25%
2024/04/16	2	53.35	0.8	53.34	52.90	1.2	802	0.15%
2024/04/15	1	54.20	1	54.30	54.10	0	799	0.00%
2024/04/12	0	0.00	0	54.70	55.40	0	803	0.00%
2024/04/11	0.5	54.90	0	54.70	54.70	0.5	819	0.06%
2024/04/10	0	55.30	0	55.40	55.10	0	874	0.00%
2024/04/09	0	0.00	4	55.23	55.80	-4	899	-0.44%
2024/04/08	0	53.20	0	0.00	53.50	0	913	0.00%
2024/04/03	0	54.20	0	0.00	53.60	0	914	0.00%
2024/04/01	0	54.38	0	0.00	53.90	0	919	0.00%
2024/03/28	0	0.00	0	54.50	54.40	0	931	0.00%
2024/03/27	0	0.00	0.2	53.99	53.80	-0.2	929	-0.02%
2024/03/26	1	53.40	0.1	53.82	53.30	0.9	929	0.10%
2024/03/25	4	54.00	0	0.00	53.80	4	927	0.43%
2024/03/22	0	0.00	0	53.75	53.60	0	936	0.00%
2024/03/21	0	53.83	0	0.00	53.50	0	939	0.00%
2024/03/20	0	54.15	0	54.00	53.20	0	943	0.00%
2024/03/18	0	52.65	0.1	52.70	53.80	-0.1	989	-0.01%
2024/03/15	0	0.00	1.9	53.56	53.30	-1.9	1,012	-0.19%
2024/03/14	1	53.11	0	0.00	53.10	1	1,052	0.10%
2024/03/13	0	54.31	0	0.00	53.50	0	1,083	0.00%
2024/03/12	2	54.50	6	54.83	54.50	-4	1,079	-0.37%
2024/03/11	1	54.70	1	54.60	54.40	0	1,075	0.00%
2024/03/08	1	53.11	0	0.00	52.90	1	1,063	0.10%
2024/03/07	1	54.01	1	54.90	54.80	0	1,043	0.00%
2024/03/06	0	56.30	1	56.00	54.80	-1	1,031	-0.10%
2024/03/05	1	55.30	0	56.80	55.30	1	1,019	0.10%
2024/03/04	0	56.23	26	55.53	55.20	-26	1,014	-2.56%
2024/03/01	0	55.81	2	56.20	55.40	-2	1,009	-0.20%
2024/02/29	2	55.80	1	56.00	55.60	1	1,000	0.10%
2024/02/27	3	54.90	1	55.40	55.20	2	1,001	0.20%
2024/02/23	2	58.75	15	58.43	57.70	-13	958	-1.36%
2024/02/22	0	0.00	0.1	59.10	59.10	-0.1	944	-0.01%
2024/02/21	0	0.00	1	58.70	58.40	-1	907	-0.11%
2024/02/20	2.4	57.53	3	57.40	57.20	-0.6	889	-0.07%
2024/02/19	47	59.62	14.3	59.69	58.30	32.7	860	3.80%
2024/02/16	0	0.00	3	55.63	55.90	-3	783	-0.38%
2024/02/15	0	0.00	1	54.20	54.50	-1	783	-0.13%
2024/02/02	0	0.00	1	53.41	52.90	-1	795	-0.13%
2024/02/01	1	53.20	0	0.00	53.30	1	820	0.12%
2024/01/31	0	0.00	0	54.10	53.30	0	819	0.00%
2024/01/30	1	53.20	0	0.00	53.00	1	820	0.12%
2024/01/29	2	53.25	0	0.00	53.30	2	818	0.24%
2024/01/26	0.6	54.30	0.3	54.60	53.20	0.3	815	0.03%
2024/01/25	0	0.00	0.3	54.80	54.20	-0.3	813	-0.04%
2024/01/23	0	54.50	0.2	54.70	54.70	-0.2	825	-0.02%
2024/01/22	3	53.87	2.2	53.85	54.00	0.8	825	0.10%
2024/01/19	1	53.80	1	53.80	53.10	0	827	0.00%
2024/01/18	5	53.04	3	53.24	53.10	2	828	0.24%
2024/01/17	4	54.15	0.5	54.02	53.90	3.5	828	0.42%
2024/01/16	1	54.20	0	0.00	54.20	1	826	0.12%
2024/01/15	1	56.10	2	56.00	55.30	-1	819	-0.12%
2024/01/12	1	54.40	0	0.00	54.70	1	816	0.12%
2024/01/11	1	55.80	1	54.70	54.60	0	816	0.00%
2024/01/10	0.1	56.00	1.5	55.93	55.70	-1.4	804	-0.17%
2024/01/09	0	56.80	0	0.00	55.80	0	807	0.00%
2024/01/08	1	56.70	0	0.00	56.40	1	813	0.12%
2024/01/05	2.1	58.20	6	58.40	58.20	-3.9	836	-0.47%
2024/01/04	11	58.41	4	59.70	58.80	7	864	0.81%
2024/01/03	7	57.27	5	57.70	57.60	2	843	0.24%
2024/01/02	7	58.20	20.4	58.55	59.00	-13.4	823	-1.63%
2023/12/29	0.1	54.40	0	0.00	54.20	0.1	781	0.01%
2023/12/25	3	54.63	0	0.00	54.50	3	811	0.37%
2023/12/20	3	55.97	0	0.00	56.30	3	808	0.37%
2023/12/19	0.1	56.60	0	0.00	56.30	0.1	806	0.01%
2023/12/18	2.1	57.00	0	0.00	56.90	2.1	800	0.26%
2023/12/15	3.1	58.00	1	57.90	57.60	2.1	801	0.26%
2023/12/14	4.3	59.80	0	0.00	58.50	4.3	804	0.53%
2023/12/13	6	61.55	8	60.70	60.40	-2	790	-0.25%
2023/12/12	4	60.15	2	60.90	60.10	2	772	0.26%
2023/12/08	0	55.80	0	0.00	58.60	0	737	0.00%
2023/12/07	1	56.90	0	0.00	56.30	1	715	0.14%
2023/12/04	0	0.00	0.2	54.90	55.00	-0.2	750	-0.03%
2023/12/01	0	0.00	1	54.20	54.30	-1	769	-0.13%
2023/11/30	1	53.40	0	0.00	54.30	1	785	0.13%
2023/11/21	0	0.00	1	53.60	53.70	-1	1,130	-0.09%
2023/11/17	0	0.00	1	52.80	54.00	-1	1,456	-0.07%
2023/11/16	1	52.40	0	0.00	52.60	1	1,666	0.06%
2023/11/14	0	52.10	0	52.20	52.10	0	1,790	0.00%
2023/11/13	0.2	53.90	0.4	53.19	53.00	-0.2	1,801	-0.01%
2023/11/10	0	0.00	1	54.50	53.90	-1	1,884	-0.05%
2023/11/09	2.1	56.79	0	0.00	56.20	2.1	1,900	0.11%
2023/10/31	3	54.10	0	0.00	52.90	3	2,017	0.15%
2023/10/30	0	0.00	1	55.70	55.70	-1	2,033	-0.05%
2023/10/26	0	0.00	1	57.00	56.80	-1	2,053	-0.05%
2023/10/25	0	0.00	1	56.83	57.80	-1	2,092	-0.05%
2023/10/24	0	56.00	0	0.00	56.20	0	2,093	0.00%
2023/10/23	2	56.10	0	0.00	55.20	2	2,120	0.09%
2023/10/20	0	55.20	0	0.00	55.30	0	2,118	0.00%
2023/10/18	0	56.60	1	56.20	56.20	-1	2,117	-0.05%
2023/10/17	2	57.30	1	58.40	57.30	1	2,120	0.05%
2023/10/16	0	0.00	2.1	58.82	58.70	-2.1	2,111	-0.10%
2023/10/13	2	61.59	3	61.13	60.00	-1	2,106	-0.05%
2023/10/12	5	59.98	4	60.53	60.60	1	2,102	0.05%
2023/10/11	3.1	59.61	1	58.20	58.00	2.1	2,055	0.10%
2023/10/06	5	58.24	1	58.10	59.00	4	2,036	0.20%
2023/10/04	1	57.60	0	0.00	57.40	1	2,081	0.05%
2023/10/02	1	57.70	1	58.20	58.30	0	2,081	0.00%
2023/09/26	1	56.10	1	54.70	54.50	0	2,052	0.00%
2023/09/22	1	54.30	1	55.40	55.70	0	2,040	0.00%
2023/09/18	5	56.70	1	57.00	56.70	4	2,025	0.20%
2023/09/14	1	56.90	2	57.25	57.00	-1	2,043	-0.05%
2023/09/13	0	0.00	1	53.20	53.70	-1	2,028	-0.05%
2023/09/12	1	52.20	0	0.00	52.50	1	2,011	0.05%
2023/09/11	2	53.80	4	54.23	53.40	-2	1,995	-0.10%
2023/09/08	2	56.50	0	0.00	55.40	2	1,976	0.10%
2023/09/07	2	56.70	2	58.00	56.30	0	1,960	0.00%
2023/09/06	1	56.30	0	0.00	56.50	1	1,941	0.05%
2023/09/05	1	57.80	0	0.00	56.50	1	1,918	0.05%
2023/09/04	1	57.70	2	58.05	57.80	-1	1,898	-0.05%
2023/09/01	3	60.40	2	59.75	58.00	1	1,883	0.05%
2023/08/31	7	61.07	9	61.12	60.00	-2	1,851	-0.11%
2023/08/30	3	60.20	2	59.80	59.50	1	1,799	0.06%
2023/08/29	4	60.58	8	60.34	60.50	-4	1,759	-0.23%
2023/08/28	17	61.61	14	60.56	61.00	3	1,728	0.17%
2023/08/25	13	62.84	13	63.02	62.60	0	1,673	0.00%
2023/08/24	6	60.25	10	61.08	60.60	-4	1,527	-0.26%
2023/08/23	22	59.85	22.2	62.57	63.20	-0.2	1,390	-0.01%
2023/08/22	18.2	59.16	15	59.55	57.50	3.2	1,194	0.27%
2023/08/21	15	53.33	37.2	53.96	55.20	-22.2	978	-2.27%
2023/08/18	7	51.70	5	50.48	50.20	2	898	0.22%
2023/08/17	2.4	48.70	2	49.28	49.60	0.4	847	0.05%
2023/08/16	3	51.50	3	51.80	49.90	0	827	0.00%
2023/08/15	3.4	50.19	7	50.11	50.20	-3.6	741	-0.48%
2023/08/14	2.5	48.08	0	0.00	48.30	2.5	712	0.35%
2023/08/08	0	0.00	8	47.30	46.95	-8	642	-1.25%
2023/08/07	0	0.00	1	48.95	48.95	-1	625	-0.16%
2023/08/04	15	49.06	10	49.29	49.45	5	599	0.83%
2023/08/02	0	46.65	0	0.00	48.40	0	563	0.00%
2023/07/31	0	47.30	0	0.00	46.65	0	534	0.00%
2023/07/28	5	47.41	16	47.67	47.70	-11	515	-2.13%
2023/07/27	0	0.00	0.1	44.87	45.20	-0.1	472	-0.01%
2023/07/26	0	0.00	1	44.90	44.90	-1	464	-0.22%
2023/07/19	0	41.35	0	0.00	41.15	0	415	0.00%
2023/07/14	0.1	44.01	0	0.00	44.25	0.1	368	0.01%
2023/07/13	5	44.76	4	43.85	43.85	1	365	0.27%
2023/07/12	1	44.90	1	45.50	45.65	0	346	0.00%
2023/07/11	7	45.58	12	44.75	43.60	-5	318	-1.57%
2023/07/10	3	43.93	17	43.96	44.15	-14	280	-4.99%
2023/07/07	0	0.00	4	41.95	41.90	-4	264	-1.51%
2023/07/06	1	42.20	0	0.00	42.05	1	265	0.38%
2023/07/03	0	0.00	2	42.15	42.10	-2	262	-0.76%
2023/06/26	0	0.00	5	42.23	42.60	-5	264	-1.89%
2023/06/21	35	43.64	11	42.70	43.35	24	260	9.22%
2023/06/20	6	40.90	11	41.19	40.55	-5	218	-2.28%
2023/06/19	5	41.34	0	0.00	41.60	5	206	2.42%
2023/06/12	0	39.50	1	38.50	38.50	-1	193	-0.52%
2023/06/06	0	0.00	1	39.20	38.70	-1	212	-0.47%
2023/06/05	0	39.95	0	0.00	39.80	0	212	0.00%
2023/05/30	0	0.00	2	40.00	39.85	-2	332	-0.60%
2023/05/29	0	0.00	1	40.45	40.30	-1	336	-0.30%
2023/05/18	0	0.00	1	39.55	40.10	-1	327	-0.31%
2023/05/11	0	0.00	0	39.00	37.45	0	327	0.00%
2023/05/04	0	0.00	1	38.30	38.30	-1	321	-0.31%
2023/04/28	1	37.80	1	37.80	37.85	0	323	0.00%
2023/04/26	0	0.00	2	37.00	37.70	-2	322	-0.62%
2023/04/25	1	37.50	0	0.00	37.00	1	322	0.31%
2023/04/12	0	40.85	0	0.00	41.20	0	309	0.00%
2023/04/11	0	40.68	0	0.00	40.65	0	306	0.00%
2023/04/07	0	40.55	0	0.00	40.55	0	305	0.00%
2023/04/06	0	40.45	0	0.00	40.55	0	304	0.00%
2023/03/31	0	40.05	0	0.00	40.25	0	301	0.00%
2023/03/30	0	40.45	0	0.00	40.55	0	300	0.00%
2023/03/14	2	39.00	2	38.60	38.85	0	300	0.00%
2023/03/13	3	38.50	0	0.00	38.60	3	303	0.99%
2023/03/10	2	38.85	4	38.66	38.75	-2	298	-0.67%
2023/03/07	0	40.40	0	0.00	40.20	0	306	0.00%
2023/03/06	2	40.45	1	40.90	40.35	1	302	0.33%
2023/03/03	2	41.45	5	41.40	40.90	-3	293	-1.02%
2023/03/02	0	0.00	12	42.00	42.00	-12	249	-4.81%
2023/02/24	4	37.35	0	0.00	37.20	4	185	2.15%
2023/02/23	2	37.50	0	0.00	37.50	2	193	1.04%
2023/02/22	1	36.90	0	0.00	37.00	1	191	0.52%
2023/02/16	2	36.75	0	0.00	36.45	2	196	1.02%
2023/02/10	0	0.00	16	36.73	36.60	-16	200	-7.99%
2023/02/09	16	37.08	0	0.00	36.95	16	199	8.04%
2023/02/06	1	35.95	0	0.00	35.80	1	195	0.51%
2023/02/03	0	36.33	0	0.00	36.10	0	196	0.00%
2023/02/02	0	35.95	0	0.00	36.25	0	194	0.00%
2023/01/31	0	35.00	0	0.00	34.75	0	190	0.00%
2023/01/13	0	34.20	0	0.00	34.10	0	195	0.00%
2023/01/11	1	34.30	0	0.00	34.30	1	224	0.45%
2023/01/10	3	34.95	0	0.00	34.75	3	227	1.32%
2023/01/06	3	35.10	0	0.00	35.10	3	238	1.26%
2023/01/04	1	34.85	0	0.00	34.85	1	249	0.40%
2022/12/29	1	34.20	1	35.00	35.00	0	251	0.00%
2022/12/28	1	34.30	0	0.00	34.20	1	256	0.39%
2022/12/19	0	0.00	5	35.82	35.80	-5	264	-1.89%
2022/12/16	5	36.04	0	0.00	36.05	5	277	1.80%
2022/12/12	1	34.85	1	35.05	34.35	0	286	0.00%
2022/12/07	0	0.00	1	34.70	34.50	-1	287	-0.35%
2022/12/01	0	0.00	1	34.40	35.15	-1	282	-0.35%
2022/11/30	1	34.25	3	35.10	33.90	-2	279	-0.72%
2022/11/29	0	0.00	2	32.93	33.65	-2	266	-0.75%
2022/11/28	0	0.00	1	32.90	32.90	-1	276	-0.36%
2022/11/25	2	32.80	1	32.80	32.80	1	282	0.35%
2022/11/23	0	0.00	1	33.80	33.65	-1	282	-0.35%
2022/11/22	2	33.80	0	0.00	33.70	2	282	0.71%
2022/11/21	3	33.75	1	33.00	33.85	2	279	0.71%
2022/10/21	0	0.00	6	31.25	31.25	-6	409	-1.46%
2022/10/20	3	32.33	0	0.00	32.00	3	414	0.72%
2022/10/19	3	33.00	0	0.00	32.80	3	412	0.73%
2022/10/06	0	0.00	0	30.10	30.45	0	393	0.00%
2022/09/23	1	31.85	2	32.15	30.00	-1	444	-0.22%
2022/09/22	1	32.35	0	0.00	32.40	1	441	0.23%
2022/09/06	0	29.60	0	0.00	29.35	0	475	0.00%
2022/09/02	0	0.00	1	31.85	31.05	-1	476	-0.21%
2022/09/01	0	0.00	2	31.00	30.95	-2	473	-0.42%
2022/08/26	3	30.30	0	0.00	30.00	3	500	0.60%
2022/08/19	0	0.00	1	30.75	30.55	-1	522	-0.19%
2022/08/18	2	32.05	2	32.23	31.40	0	510	0.00%
2022/08/15	0	0.00	2	29.00	28.85	-2	452	-0.44%
2022/08/09	10	27.97	10	28.02	27.85	0	460	0.00%
2022/08/08	2	28.10	0	0.00	28.15	2	465	0.43%
2022/08/05	1	26.80	1	26.90	28.00	0	469	0.00%
2022/08/04	23	26.27	23	26.14	26.55	0	465	0.00%
2022/08/01	0	26.10	0	0.00	26.10	0	470	0.00%
2022/07/15	0	25.55	0	0.00	25.65	0	612	0.00%
2022/07/14	0	0.00	2	24.60	24.70	-2	617	-0.32%
2022/07/11	0	0.00	1	26.05	26.25	-1	618	-0.16%
2022/07/08	1	26.95	1	26.60	26.65	0	617	0.00%
2022/07/07	1	26.00	0	0.00	26.25	1	615	0.16%
2022/06/22	0	0.00	2	29.30	28.70	-2	636	-0.31%
2022/06/20	2	30.50	0	0.00	29.20	2	635	0.31%
2022/06/16	0	33.42	0	0.00	31.80	0	632	0.00%
2022/06/13	2	34.73	0	0.00	34.40	2	622	0.32%
2022/06/10	0	0.00	1	35.40	35.40	-1	627	-0.16%
2022/06/09	3	36.62	4	37.20	36.45	-1	621	-0.16%
2022/06/08	1	35.75	0	0.00	35.45	1	595	0.17%
2022/06/07	1	35.80	1	35.50	35.30	0	601	0.00%
2022/06/02	0	0.00	2	36.40	35.65	-2	616	-0.32%
2022/06/01	1	36.00	2	36.65	36.65	-1	620	-0.16%
2022/05/25	2	33.60	2	33.35	33.50	0	623	0.00%
2022/05/20	0	0.00	1	34.80	34.65	-1	626	-0.16%
2022/05/19	1	34.80	0	0.00	34.80	1	629	0.16%
2022/05/18	0	0.00	2	33.95	34.30	-2	629	-0.32%
2022/05/17	1	33.70	0	0.00	33.75	1	627	0.16%
2022/05/16	6	34.78	2	34.88	33.85	4	624	0.64%
2022/05/06	2	35.25	2	35.35	35.35	0	602	0.00%
2022/04/29	0	0.00	2	33.45	33.00	-2	578	-0.35%
2022/04/28	2	33.00	1	32.70	33.00	1	576	0.17%
2022/04/21	1	33.05	0	0.00	33.05	1	578	0.17%
2022/04/20	0	0.00	2	30.50	30.55	-2	612	-0.33%
2022/04/19	0	0.00	1	29.00	29.90	-1	612	-0.16%
2022/04/18	1	28.55	0	0.00	28.50	1	611	0.16%
2022/04/13	0	30.90	0	0.00	31.10	0	620	0.00%
2022/04/11	0	0.00	2	30.45	30.60	-2	633	-0.32%
2022/04/07	0	0.00	1	31.85	31.85	-1	643	-0.16%
2022/04/06	0	0.00	3	33.52	33.35	-3	647	-0.46%
2022/04/01	1	34.30	0	0.00	34.40	1	662	0.15%
2022/03/31	5	33.45	6	32.83	32.95	-1	671	-0.15%
2022/03/30	2	33.60	2	33.48	33.45	0	690	0.00%
2022/03/29	3	34.02	5	33.74	33.70	-2	723	-0.28%
2022/03/28	14	32.12	0	0.00	32.50	14	838	1.67%
2022/03/24	1	32.50	1	32.65	32.50	0	881	0.00%
2022/03/23	0	0.00	7	32.26	32.50	-7	882	-0.79%
2022/03/22	3	31.63	2	31.58	31.75	1	881	0.11%
2022/03/17	0	0.00	3	31.60	32.15	-3	890	-0.34%
2022/03/14	1	32.35	0	0.00	32.05	1	890	0.11%
2022/03/09	1	32.20	1	31.30	32.20	0	902	0.00%
2022/03/08	5	31.55	2	32.23	30.60	3	904	0.33%
2022/03/07	0	0.00	2	34.23	32.50	-2	898	-0.22%
2022/03/03	0	0.00	1	37.05	36.85	-1	904	-0.11%
2022/03/02	6	36.65	0	0.00	36.65	6	920	0.65%
2022/02/24	1	37.30	0	0.00	35.90	1	973	0.10%
2022/02/18	1	38.10	0	0.00	37.80	1	1,100	0.09%
2022/02/15	0	40.00	1	38.10	37.50	-1	1,191	-0.08%
2022/02/14	1	37.05	0	0.00	36.95	1	1,229	0.08%
2022/02/09	1	38.75	0	38.70	38.60	1	1,306	0.08%
2022/02/08	0	0.00	0.2	37.50	38.40	-0.2	1,362	-0.01%
2022/02/07	0	0.00	2	36.33	37.25	-2	1,411	-0.14%
2022/01/26	1	35.65	0	0.00	35.60	1	1,530	0.07%
2022/01/25	0.2	35.73	0	0.00	35.55	0.2	1,638	0.01%
2022/01/24	0	36.20	5	35.60	36.10	-5	1,784	-0.28%
2022/01/21	3	37.43	0	0.00	37.40	3	2,006	0.15%
2022/01/19	1	38.45	0	0.00	38.35	1	2,359	0.04%
2022/01/18	1	38.90	3	38.77	38.65	-2	2,444	-0.08%
2022/01/17	2	38.50	0	0.00	38.75	2	2,489	0.08%
2022/01/14	5	39.90	6	38.10	38.30	-1	2,503	-0.04%
2022/01/13	8	38.66	1	38.50	37.95	7	2,516	0.28%
2022/01/12	0	0.00	2	42.40	42.15	-2	2,549	-0.08%
2022/01/11	1	42.90	0	0.00	42.85	1	2,569	0.04%
2022/01/10	0	43.70	0	0.00	43.85	0	2,657	0.00%
2022/01/07	0	44.15	0	0.00	42.90	0	2,678	0.00%
2022/01/06	0	48.30	0	0.00	44.15	0	2,674	0.00%
2022/01/04	1	44.90	0.1	45.00	44.85	0.9	2,707	0.03%
2021/12/30	2	43.65	0	0.00	43.60	2	2,698	0.07%
2021/12/29	2	44.18	0	0.00	43.80	2	2,704	0.07%
2021/12/27	0	0.00	2	45.40	45.00	-2	2,707	-0.07%
2021/12/24	0	0.00	3	46.60	46.75	-3	2,720	-0.11%
2021/12/23	1	47.60	2	47.23	46.80	-1	2,710	-0.04%
2021/12/22	15	47.51	7	47.75	47.50	8	2,705	0.30%
2021/12/21	2	44.75	5	46.68	46.95	-3	2,598	-0.12%
2021/12/14	0	0.00	0	42.60	42.20	0	2,794	0.00%
2021/12/13	0	42.95	0	0.00	43.80	0	2,793	0.00%
2021/12/03	0	0.00	1	46.00	44.55	-1	3,013	-0.03%
2021/12/02	1	44.05	0	0.00	44.00	1	3,234	0.03%
2021/11/29	2	44.50	2	42.85	44.70	0	3,310	0.00%
2021/11/26	1	45.10	30	45.21	45.10	-29	3,310	-0.88%
2021/11/25	4	47.05	1	46.90	46.85	3	3,310	0.09%
2021/11/24	4	46.79	1	47.70	47.70	3	3,305	0.09%
2021/11/23	5	45.99	6	45.58	45.55	-1	3,283	-0.03%
2021/11/22	2	46.15	3	46.25	46.10	-1	3,282	-0.03%
2021/11/19	25	48.08	3	48.30	47.05	22	3,293	0.67%
2021/11/18	5	48.81	15	49.98	48.30	-10	3,280	-0.30%
2021/11/17	9	48.22	3	48.12	48.10	6	3,225	0.19%
2021/11/16	9	48.23	4	48.16	48.10	5	3,240	0.15%
2021/11/15	16	47.82	14	47.54	49.05	2	3,233	0.06%
2021/11/12	7	46.86	10	46.79	46.30	-3	3,236	-0.09%
2021/11/11	14	47.35	94	47.00	46.50	-80	3,287	-2.43%
2021/11/10	3	47.63	7	47.91	48.10	-4	3,291	-0.12%
2021/11/09	3	47.80	29	47.99	48.00	-26	3,279	-0.79%
2021/11/08	15	48.69	11.3	48.57	47.70	3.7	3,262	0.11%
2021/11/05	7	47.84	23	47.84	47.50	-16	3,250	-0.49%
2021/11/04	14	49.15	7	50.03	49.00	7	3,212	0.22%
2021/11/03	19	51.68	39	49.74	48.75	-20	3,192	-0.63%
2021/11/02	19.3	53.27	11	52.95	53.00	8.3	3,097	0.27%
2021/11/01	48	54.03	44	54.64	54.30	4	3,001	0.13%
2021/10/29	83	51.54	71	50.92	51.40	12	2,867	0.42%
2021/10/28	22	50.34	40.2	51.00	51.70	-18.2	2,648	-0.69%
2021/10/27	32	45.90	8.5	46.46	47.00	23.5	2,431	0.97%
2021/10/26	43	45.01	35	44.82	44.25	8	2,357	0.34%
2021/10/25	1	44.00	6	44.24	44.40	-5	2,315	-0.22%
2021/10/22	1	43.05	1	42.55	43.05	0	2,339	0.00%
2021/10/21	21	43.26	5	43.69	42.00	16	2,380	0.67%
2021/10/20	26	42.53	32	42.98	43.85	-6	2,390	-0.25%
2021/10/19	44	42.03	5	41.70	41.25	39	2,361	1.65%
2021/10/18	56	41.82	2	40.63	40.85	54	2,475	2.18%
2021/10/12	1	39.45	3	39.40	39.35	-2	2,916	-0.07%
2021/10/07	0	0.00	13	38.30	38.35	-13	3,081	-0.42%
2021/10/01	1	39.00	2	38.75	37.90	-1	3,197	-0.03%
2021/09/30	1	39.40	1	39.85	39.85	0	3,219	0.00%
2021/09/29	1	39.90	12.1	40.10	39.35	-11.1	3,292	-0.34%
2021/09/28	1	41.80	1	42.40	41.20	0	3,371	0.00%
2021/09/27	6.1	41.70	2	42.28	41.85	4.1	3,445	0.12%
2021/09/24	3	40.98	1	41.45	41.30	2	3,729	0.05%
2021/09/23	2	40.78	0	0.00	40.90	2	3,763	0.05%
2021/09/22	4	40.60	16	39.38	41.20	-12	3,937	-0.30%
2021/09/17	8	40.83	6	40.91	39.85	2	3,900	0.05%
2021/09/15	2	40.10	0	0.00	39.95	2	3,883	0.05%
2021/09/14	5	41.75	9	41.46	40.60	-4	3,873	-0.10%
2021/09/13	8	40.11	2	40.75	42.00	6	3,792	0.16%
2021/09/09	7	39.18	7	39.09	39.50	0	3,744	0.00%
2021/09/08	15	38.89	15	38.92	38.90	0	3,731	0.00%
2021/09/07	32	42.45	16	40.57	38.20	16	3,670	0.44%
2021/09/06	6	42.13	10	42.34	42.35	-4	3,439	-0.12%
2021/09/03	0	0.00	1	38.70	38.50	-1	3,366	-0.03%
2021/09/02	0	0.00	8	38.64	38.85	-8	3,365	-0.24%
2021/09/01	2	38.30	2	38.90	38.30	0	3,351	0.00%
2021/08/31	0	0.00	14	39.90	39.85	-14	3,332	-0.42%
2021/08/30	0	0.00	1	39.80	39.70	-1	3,320	-0.03%
2021/08/27	4	39.40	4	39.24	38.90	0	3,310	0.00%
2021/08/26	0	0.00	2	38.90	39.20	-2	3,300	-0.06%
2021/08/25	6	39.01	1	39.25	39.15	5	3,292	0.15%
2021/08/24	2	37.15	4	37.50	37.30	-2	3,265	-0.06%
2021/08/23	2	36.40	2	37.45	37.80	0	3,260	0.00%
2021/08/20	0	0.00	9	35.98	35.65	-9	3,246	-0.28%
2021/08/19	14	35.23	11	34.36	34.25	3	3,218	0.09%
2021/08/18	9	34.69	2	35.50	36.20	7	3,201	0.22%
2021/08/17	13	33.94	12	34.02	33.90	1	3,174	0.03%
2021/08/16	2	37.43	13	34.80	34.60	-11	3,100	-0.35%
2021/08/13	0	0.00	7	38.80	38.40	-7	3,067	-0.23%
2021/08/12	6	38.83	2	38.70	38.75	4	3,071	0.13%
2021/08/11	13	38.72	2	38.70	38.80	11	3,080	0.36%
2021/08/10	3	39.20	10	38.95	39.40	-7	3,078	-0.23%
2021/08/09	12	39.46	5	39.47	38.55	7	3,085	0.23%
2021/08/06	7	38.88	4	39.20	39.00	3	3,085	0.10%
2021/08/05	1	38.80	6	39.08	38.70	-5	3,096	-0.16%
2021/08/04	8	38.90	0	0.00	38.80	8	3,156	0.25%
2021/08/02	1	38.35	1	39.35	39.10	0	3,188	0.00%
2021/07/30	7	39.52	1	40.20	38.65	6	3,165	0.19%
2021/07/29	7	39.98	13	39.96	40.60	-6	3,151	-0.19%
2021/07/28	21	39.75	16	39.39	38.50	5	3,132	0.16%
2021/07/27	10	43.60	11	42.79	42.35	-1	3,123	-0.03%
2021/07/26	21	42.51	22	43.48	42.95	-1	3,106	-0.03%
2021/07/23	10.3	44.13	12	43.95	43.00	-1.7	3,041	-0.06%
2021/07/22	22	46.16	7	46.16	44.80	15	3,031	0.49%
2021/07/21	13	45.11	14	44.57	46.90	-1	2,978	-0.03%
2021/07/20	14	43.32	11	43.81	42.65	3	2,899	0.10%
2021/07/19	28.5	45.53	24	45.99	44.65	4.5	2,841	0.16%
2021/07/16	21.3	45.58	15	45.55	43.65	6.3	2,695	0.23%
2021/07/15	13	46.02	4	45.19	47.15	9	2,551	0.35%
2021/07/14	4	41.58	11	41.46	42.90	-7	2,465	-0.28%
2021/07/13	13	39.85	5	38.91	39.00	8	2,388	0.33%
2021/07/12	11.5	39.70	5	39.00	40.50	6.5	2,367	0.27%
2021/07/09	2.3	38.48	6	37.89	38.50	-3.8	2,345	-0.16%
2021/07/08	1	37.50	2	37.00	37.85	-1	2,372	-0.04%
2021/07/07	3	36.42	10	36.92	36.45	-7	2,389	-0.29%
2021/07/06	18	36.00	16	35.50	35.10	2	2,398	0.08%
2021/07/05	10	41.16	4	41.00	38.30	6	2,388	0.25%
2021/07/02	6	40.24	30	39.45	41.60	-24	2,308	-1.04%
2021/07/01	51	37.88	14	37.59	39.25	37	2,231	1.66%
2021/06/30	2	36.35	4	36.35	36.35	-2	1,947	-0.10%
2021/06/29	11	32.92	9	32.93	33.05	2	1,991	0.10%
2021/06/28	1	30.05	3	30.03	30.05	-2	1,829	-0.11%
2021/06/25	2	25.60	3	26.75	27.35	-1	1,951	-0.05%
2021/06/22	4	24.55	0	0.00	24.50	4	1,944	0.21%
2021/06/21	0	0.00	2	24.65	24.50	-2	1,990	-0.10%
2021/06/18	2	24.45	2	24.45	24.45	0	2,083	0.00%
2021/06/17	0	0.00	2	24.40	24.60	-2	2,195	-0.09%
2021/06/10	0	0.00	2	23.70	23.50	-2	2,262	-0.09%
2021/06/09	0	0.00	5	23.67	23.60	-5	2,261	-0.22%
2021/06/08	4	24.15	0	0.00	24.20	4	2,258	0.18%
2021/06/07	4	23.91	1	24.10	24.15	3	2,260	0.13%
2021/06/02	0	0.00	2	25.20	24.70	-2	2,287	-0.09%
2021/06/01	2	25.00	0	0.00	25.15	2	2,284	0.09%
2021/05/25	5	24.40	0	24.50	24.50	5	2,253	0.22%
2021/05/24	0	0.00	5	24.10	24.50	-5	2,244	-0.22%
2021/05/20	5	23.85	5	24.00	23.90	0	2,229	0.00%
2021/05/17	0	0.00	1	22.30	21.55	-1	2,195	-0.05%
2021/05/14	3	23.53	3	23.40	22.60	0	2,165	0.00%
2021/05/13	1	22.40	0	0.00	22.85	1	2,129	0.05%
2021/05/12	6	22.09	7	23.35	22.15	-1	2,092	-0.05%
2021/05/11	1	24.90	11	24.95	24.20	-10	2,020	-0.49%
2021/05/10	5	26.60	0	0.00	26.20	5	1,980	0.25%
2021/05/06	6	26.35	1	26.15	26.10	5	1,950	0.26%
2021/05/05	3	26.05	0	0.00	25.65	3	1,920	0.16%
2021/05/04	4	27.00	0	0.00	27.15	4	1,911	0.21%
2021/05/03	8	28.07	20	28.00	27.50	-12	1,846	-0.65%
2021/04/29	2	28.98	0	0.00	29.15	2	1,803	0.11%
2021/04/28	6	28.84	1	29.25	29.05	5	1,782	0.28%
2021/04/27	7	28.95	9	28.83	28.95	-2	1,730	-0.12%
2021/04/26	3	26.98	4	27.21	26.90	-1	1,655	-0.06%
2021/04/23	4	26.09	0	0.00	26.70	4	1,609	0.25%
2021/04/22	5	25.40	2	26.38	25.00	3	1,570	0.19%
2021/04/21	1	26.15	12	26.28	26.15	-11	1,529	-0.72%
2021/04/20	2	26.40	0	0.00	26.10	2	1,524	0.13%
2021/04/19	1	26.40	1	26.45	26.30	0	1,511	0.00%
2021/04/15	4	25.70	5	25.66	25.45	-1	1,491	-0.07%
2021/04/14	2	24.30	1	24.15	25.10	1	1,460	0.07%
2021/04/13	1	26.30	7	25.95	25.60	-6	1,411	-0.42%
2021/04/12	2	25.93	9	25.92	25.60	-7	1,389	-0.50%
2021/04/09	2	26.23	14	26.14	26.20	-12	1,330	-0.90%
2021/04/08	4	24.34	0	0.00	24.30	4	1,257	0.32%
2021/04/07	8	24.24	5	24.35	24.20	3	1,227	0.24%
2021/04/06	5	23.85	1	23.90	24.00	4	1,203	0.33%
2021/04/01	13	23.62	9	23.86	23.85	4	1,160	0.34%
2021/03/31	1	23.00	0	0.00	23.00	1	1,063	0.09%
2021/03/30	16	23.41	16	23.29	23.30	0	1,021	0.00%
2021/03/29	11	21.72	13	21.94	21.90	-2	867	-0.23%
2021/03/26	1	21.50	13	21.80	21.50	-12	852	-1.41%
2021/03/25	14	21.72	0	0.00	21.45	14	837	1.67%
2021/03/24	2	22.00	1	21.55	22.05	1	808	0.12%
2021/03/23	6	22.52	3	22.12	21.25	3	759	0.39%
2021/03/22	9	21.88	2	22.08	22.20	7	661	1.06%
2021/03/19	17	20.02	15	20.45	20.45	2	547	0.37%
2021/03/17	0	18.90	0	0.00	18.95	0	484	0.00%
2021/03/16	1	18.75	0	0.00	18.95	1	497	0.20%
2021/03/11	0	0.00	4	18.75	18.65	-4	501	-0.80%
2021/03/05	0	18.60	0	0.00	17.90	0	505	0.00%
2021/03/02	0	0.00	0	18.00	17.80	0	660	0.00%
2021/02/04	0	16.70	0	0.00	16.70	0	778	0.00%
2021/01/26	4	18.05	0	0.00	17.60	4	803	0.50%
2021/01/22	0	0.00	5	17.20	17.40	-5	788	-0.63%
2021/01/15	0	17.80	0	0.00	17.65	0	830	0.00%
2021/01/14	0	18.10	0	0.00	18.20	0	823	0.00%
2021/01/13	10	18.35	10	18.35	18.25	0	831	0.00%
2021/01/12	0	0.00	5	18.60	18.15	-5	822	-0.61%
2021/01/11	5	19.35	0	0.00	18.65	5	817	0.61%
2021/01/05	0	0.00	6	20.20	19.80	-6	768	-0.78%
2020/12/31	0	0.00	0	19.10	19.40	0	739	0.00%
2020/12/23	0	0.00	33	18.62	18.60	-33	735	-4.49%
2020/12/21	0	0.00	48	19.06	19.10	-48	745	-6.44%
2020/12/15	25	19.76	0	0.00	19.35	25	761	3.28%
2020/12/10	12	20.01	0	0.00	19.70	12	755	1.59%
2020/12/03	1	20.00	0	0.00	19.90	1	746	0.13%
2020/12/02	1	19.75	1	19.90	19.75	0	739	0.00%
2020/12/01	3	19.80	2	20.08	19.80	1	736	0.14%
2020/11/30	0	0.00	37	20.35	20.30	-37	729	-5.07%
2020/11/27	46	20.13	39	20.15	20.25	7	716	0.98%
2020/11/26	44	20.50	134	20.52	20.50	-90	691	-13.02%	大賣/
2020/11/25	156	19.68	20	20.10	20.10	136	601	22.59%	大買/鉅額交易
2020/11/23	0	0.00	8	18.70	19.05	-8	540	-1.48%
2020/11/20	7	18.79	0	0.00	18.75	7	530	1.32%
2020/11/18	4	18.80	0	0.00	18.70	4	542	0.74%
2020/11/17	1	18.65	0	0.00	18.70	1	547	0.18%
2020/11/16	15	19.00	0	0.00	18.70	15	560	2.68%
2020/11/13	0	0.00	1	18.85	18.95	-1	559	-0.18%
2020/11/12	10	18.55	0	0.00	18.30	10	562	1.78%
2020/11/06	1	18.65	0	0.00	18.70	1	620	0.16%
2020/11/02	0	0.00	61	18.01	17.95	-61	856	-7.12%
2020/10/30	62	18.48	0	0.00	18.15	62	980	6.32%
2020/10/28	0	0.00	1	18.65	18.50	-1	1,141	-0.09%
2020/10/27	1	18.65	1	18.70	18.80	0	1,159	0.00%
2020/10/26	3	18.90	2	18.85	18.95	1	1,154	0.09%
2020/10/13	0	0.00	1	17.25	17.35	-1	1,227	-0.08%
2020/09/25	0	17.70	0	0.00	17.30	0	1,679	0.00%
2020/09/17	0	0.00	30	19.02	19.10	-30	1,956	-1.53%
2020/09/14	0	0.00	4	18.95	19.30	-4	2,012	-0.20%
2020/09/11	2	19.05	8	19.00	18.95	-6	2,018	-0.30%
2020/09/10	3	19.47	0	0.00	19.25	3	2,027	0.15%
2020/09/09	5	19.28	10	19.25	19.30	-5	2,070	-0.24%
2020/09/08	5	19.30	0	0.00	19.10	5	2,080	0.24%
2020/09/07	5	19.30	0	0.00	19.10	5	2,101	0.24%
2020/09/03	5	19.59	0	0.00	19.25	5	2,119	0.24%
2020/09/01	10	19.25	0	0.00	19.25	10	2,272	0.44%
2020/08/28	10	19.20	1	19.10	19.15	9	2,312	0.39%
2020/08/27	0	0.00	1	19.10	19.00	-1	2,316	-0.04%
2020/08/26	0	0.00	10	19.26	19.20	-10	2,315	-0.43%
2020/08/21	0	0.00	4	19.05	19.15	-4	2,398	-0.17%
2020/08/12	0	0.00	1	19.65	20.10	-1	2,414	-0.04%
2020/08/11	0	0.00	1	20.20	20.05	-1	2,435	-0.04%
2020/08/10	1	21.30	2	21.15	20.50	-1	2,466	-0.04%
2020/08/07	2	19.90	6	20.03	21.00	-4	2,465	-0.16%
2020/08/06	8	21.44	39	21.47	20.90	-31	2,465	-1.26%
2020/08/05	8	22.79	11	22.66	23.20	-3	2,351	-0.13%
2020/08/04	37	22.13	32	21.97	22.10	5	2,258	0.22%
2020/08/03	6	20.60	0	0.00	20.75	6	2,141	0.28%
2020/07/29	0	0.00	1	19.20	19.15	-1	2,159	-0.05%
2020/07/28	31	18.66	6	19.20	18.60	25	2,242	1.11%
2020/07/27	0	0.00	9	19.41	19.40	-9	2,301	-0.39%
2020/07/24	8	20.08	0	0.00	20.10	8	2,395	0.33%
2020/07/22	6	20.70	0	0.00	20.65	6	2,366	0.25%
2020/07/20	0	0.00	33	20.67	20.60	-33	2,359	-1.40%
2020/07/17	6	20.56	50	20.54	20.25	-44	2,351	-1.87%
2020/07/16	23	21.39	43	21.82	21.00	-20	2,341	-0.85%
2020/07/15	22	21.47	22	21.75	21.30	0	2,316	0.00%
2020/07/14	21	21.92	0	0.00	21.35	21	2,311	0.91%
2020/07/13	0	0.00	3	21.85	22.45	-3	2,256	-0.13%
2020/07/10	1	20.60	15	20.39	20.45	-14	2,194	-0.64%
2020/07/09	3	20.97	8	20.70	21.00	-5	2,190	-0.23%
2020/07/08	23	21.06	8	20.95	20.85	15	2,169	0.69%
2020/07/07	36	21.29	41	21.03	20.80	-5	2,145	-0.23%
2020/07/06	20	21.53	55	21.58	21.90	-35	2,095	-1.67%
2020/07/03	10	20.86	13	20.47	20.50	-3	2,016	-0.15%
2020/07/02	33	20.22	27	20.34	20.80	6	1,968	0.30%
2020/07/01	13	19.52	0	0.00	19.60	13	1,861	0.70%
2020/06/30	0	0.00	3	18.35	18.50	-3	1,770	-0.17%
2020/06/29	21	18.42	1	18.65	18.30	20	1,767	1.13%
2020/06/23	13	18.08	4	18.28	18.10	9	1,769	0.51%
2020/06/22	18	18.46	0	0.00	18.15	18	1,776	1.01%
2020/06/19	2	18.05	0	0.00	18.15	2	1,784	0.11%
2020/06/18	2	18.15	3	18.15	18.15	-1	1,781	-0.06%
2020/06/17	2	18.00	2	17.90	17.95	0	1,777	0.00%
2020/06/16	6	17.88	6	18.08	18.05	0	1,787	0.00%
2020/06/15	15	17.33	0	0.00	17.30	15	1,763	0.85%
2020/06/12	5	16.80	5	17.00	16.90	0	1,765	0.00%
2020/06/11	1	18.15	1	17.80	17.50	0	1,781	0.00%
2020/06/09	9	17.82	20	17.81	17.90	-11	1,827	-0.60%
2020/06/08	26	18.37	136	18.18	18.55	-110	1,805	-6.09%	大賣/鉅額交易
2020/06/05	114	17.70	3	17.50	17.35	111	1,720	6.45%	大買/鉅額交易
2020/06/03	0	0.00	8	17.47	17.40	-8	1,714	-0.47%
2020/06/02	0	0.00	30	17.45	17.30	-30	1,738	-1.73%
2020/06/01	5	17.25	0	0.00	17.35	5	1,745	0.29%
2020/05/29	0	0.00	2	17.05	17.25	-2	1,745	-0.11%
2020/05/28	60	17.45	24	17.63	17.10	36	1,751	2.06%
2020/05/25	4	16.50	0	0.00	16.85	4	1,728	0.23%
2020/05/22	4	17.00	10	16.80	16.70	-6	1,729	-0.35%
2020/05/21	8	17.20	0	0.00	17.25	8	1,737	0.46%
2020/05/20	7	17.25	3	17.45	17.25	4	1,794	0.22%
2020/05/19	3	17.25	0	0.00	17.20	3	1,792	0.17%
2020/05/18	0	0.00	1	17.50	17.45	-1	1,767	-0.06%
2020/05/15	8	17.09	4	17.18	17.40	4	1,747	0.23%
2020/05/14	11	17.14	17	16.89	16.70	-6	1,738	-0.35%
2020/05/13	29	17.11	22	17.15	16.75	7	1,711	0.41%
2020/05/12	2	16.60	2	16.43	16.50	0	1,645	0.00%
2020/05/11	6	16.38	2	16.50	16.45	4	1,649	0.24%
2020/05/08	1	16.60	14	16.25	16.30	-13	1,627	-0.80%
2020/05/07	7	16.34	0	0.00	16.35	7	1,618	0.43%
2020/05/05	1	16.30	2	16.40	16.00	-1	1,598	-0.06%
2020/05/04	1	15.90	0	0.00	15.80	1	1,579	0.06%
2020/04/30	11	16.28	1	16.10	16.20	10	1,510	0.66%
2020/04/29	9	15.42	2	15.55	16.20	7	1,463	0.48%
2020/04/28	4	14.71	0	0.00	14.75	4	1,377	0.29%
2020/04/24	4	14.50	5	14.37	14.50	-1	1,412	-0.07%
2020/04/23	6	14.39	0	0.00	14.30	6	1,461	0.41%
2020/04/22	9	14.35	0	0.00	14.25	9	1,505	0.60%
2020/04/21	2	14.65	0	0.00	14.20	2	1,518	0.13%
2020/04/20	8	14.24	1	14.35	14.35	7	1,540	0.45%
2020/04/17	5	14.80	2	15.00	14.60	3	1,556	0.19%
2020/04/15	15	14.90	5	14.85	14.80	10	1,636	0.61%
2020/04/14	7	14.66	2	14.50	14.70	5	1,642	0.30%
2020/04/10	4	13.90	0	0.00	13.85	4	1,713	0.23%
2020/04/09	3	13.85	0	0.00	13.75	3	1,791	0.17%
2020/04/08	1	13.30	2	13.75	13.90	-1	1,906	-0.05%
2020/04/07	0	0.00	1	13.55	13.30	-1	1,989	-0.05%
2020/04/06	2	13.35	0	0.00	13.40	2	2,055	0.10%
2020/03/27	15	13.44	15	13.32	13.00	0	2,439	0.00%
2020/03/26	14	13.21	13	13.34	13.30	1	2,534	0.04%
2020/03/25	29	12.82	0	0.00	12.70	29	2,991	0.97%
2020/03/24	0	0.00	5	12.18	12.40	-5	3,108	-0.16%
2020/03/23	1	11.25	0	0.00	11.40	1	3,110	0.03%
2020/03/20	0	0.00	1	11.90	11.80	-1	3,105	-0.03%
2020/03/19	1	10.90	2	10.90	10.85	-1	3,084	-0.03%
2020/03/18	6	12.03	1	12.20	12.05	5	3,068	0.16%
2020/03/17	1	11.10	1	11.50	11.85	0	3,059	0.00%
2020/03/16	20	11.90	0	0.00	11.90	20	3,021	0.66%
2020/03/13	0	0.00	8	12.55	13.20	-8	3,004	-0.27%
2020/03/12	1	13.90	7	14.46	13.90	-6	2,954	-0.20%
2020/03/11	0	0.00	2	15.80	15.35	-2	2,923	-0.07%
2020/03/09	5	15.73	2	15.85	15.30	3	2,894	0.10%
2020/03/06	2	16.65	0	0.00	16.20	2	2,859	0.07%
2020/03/04	2	17.05	0	0.00	17.20	2	2,849	0.07%
2020/03/03	0	0.00	2	17.45	17.35	-2	2,852	-0.07%
2020/02/27	0	0.00	4	17.10	16.85	-4	2,856	-0.14%
2020/02/26	3	18.07	2	18.20	17.75	1	2,868	0.03%
2020/02/25	1	18.30	6	18.13	18.50	-5	2,845	-0.18%
2020/02/24	19	18.68	0	0.00	18.50	19	2,841	0.67%
2020/02/21	3	18.53	12	18.68	18.95	-9	2,839	-0.32%
2020/02/20	36	18.43	36	17.93	17.90	0	2,772	0.00%
2020/02/19	6	18.29	0	0.00	18.30	6	2,776	0.22%
2020/02/18	5	18.47	18	18.57	17.85	-13	2,774	-0.47%
2020/02/17	25	18.27	20	18.22	18.40	5	2,758	0.18%
2020/02/14	0	0.00	4	17.40	17.60	-4	2,778	-0.14%
2020/02/12	2	17.33	2	17.65	17.45	0	2,791	0.00%
2020/02/10	0	0.00	1	16.70	16.55	-1	2,776	-0.04%
2020/02/03	0	0.00	1	15.70	16.55	-1	2,720	-0.04%
2020/01/30	1	17.45	1	17.10	17.15	0	2,674	0.00%
2020/01/20	1	18.95	1	19.15	18.95	0	2,643	0.00%
2020/01/17	1	18.90	1	19.50	19.00	0	2,631	0.00%
2020/01/16	2	19.30	1	19.20	18.95	1	2,582	0.04%
2020/01/15	0	0.00	7	18.85	18.90	-7	2,538	-0.28%
2020/01/14	4	18.70	4	18.81	18.95	0	2,523	0.00%
2020/01/13	1	18.05	5	18.77	18.80	-4	2,488	-0.16%
2020/01/10	25	18.06	25	18.30	18.20	0	2,459	0.00%
2020/01/09	13	18.84	12	18.76	18.45	1	2,429	0.04%
2020/01/07	0	0.00	69	17.75	17.90	-69	2,325	-2.97%
2020/01/06	10	18.63	53	18.32	18.70	-43	2,278	-1.89%
2020/01/03	7	18.85	23	19.01	18.60	-16	2,233	-0.72%
2020/01/02	70	19.52	15	19.08	19.50	55	2,153	2.55%
2019/12/31	31	18.80	29	19.03	18.75	2	2,025	0.10%
2019/12/30	3	18.50	7	18.70	18.65	-4	1,939	-0.21%
2019/12/27	18	18.35	29	17.98	18.55	-11	1,876	-0.59%
2019/12/26	9	17.18	0	0.00	17.55	9	1,713	0.53%
2019/12/25	12	17.37	28	17.47	17.65	-16	1,690	-0.95%
2019/12/24	25	17.36	29	17.56	17.65	-4	1,720	-0.23%
2019/12/23	23	17.21	23	17.17	17.25	0	1,672	0.00%
2019/12/20	297	17.21	250	17.15	16.60	47	1,597	2.94%	大買/大賣/
2019/12/19	0	0.00	23	16.20	17.05	-23	1,320	-1.74%
2019/12/18	1	15.45	0	0.00	15.50	1	1,176	0.08%
2019/12/16	0	0.00	5	15.05	15.10	-5	1,155	-0.43%
2019/12/13	0	0.00	1	15.20	15.05	-1	1,161	-0.09%
2019/12/12	1	14.90	2	15.20	15.10	-1	1,156	-0.09%
2019/12/10	8	14.94	2	14.90	14.85	6	1,146	0.52%
2019/12/09	5	15.18	0	0.00	15.15	5	1,139	0.44%
2019/12/06	3	15.47	13	15.35	15.20	-10	1,154	-0.87%
2019/12/04	1	14.80	0	0.00	14.80	1	1,211	0.08%
2019/12/03	1	14.90	0	0.00	15.00	1	1,222	0.08%
2019/12/02	1	14.90	1	15.35	14.80	0	1,220	0.00%
2019/11/29	4	15.50	1	15.35	15.10	3	1,211	0.25%
2019/11/28	7	15.67	0	0.00	15.60	7	1,194	0.59%
2019/11/27	0	0.00	9	15.89	15.95	-9	1,184	-0.76%
2019/11/26	0	0.00	1	15.80	15.85	-1	1,181	-0.08%
2019/11/25	10	16.03	10	15.68	15.75	0	1,166	0.00%
2019/11/22	1	15.40	3	15.45	15.40	-2	1,120	-0.18%
2019/11/20	1	15.50	0	0.00	15.35	1	1,102	0.09%
2019/11/18	4	15.20	13	15.18	15.25	-9	1,077	-0.84%
2019/11/15	0	0.00	1	15.10	15.10	-1	1,060	-0.09%
2019/11/14	1	15.20	1	15.00	15.10	0	1,062	0.00%
2019/11/13	17	15.48	9	15.49	15.25	8	1,052	0.76%
2019/11/12	0	0.00	4	14.81	15.10	-4	997	-0.40%
2019/11/08	2	14.68	5	14.70	14.70	-3	977	-0.31%
2019/11/07	0	0.00	1	14.45	14.30	-1	975	-0.10%
2019/11/06	1	14.35	0	0.00	14.35	1	969	0.10%
2019/11/05	0	0.00	1	14.30	14.20	-1	969	-0.10%
2019/11/04	1	14.25	5	14.25	14.20	-4	976	-0.41%
2019/10/31	0	0.00	5	14.25	14.20	-5	997	-0.50%
2019/10/29	1	14.50	1	14.40	14.45	0	1,010	0.00%
2019/10/28	2	14.35	1	14.25	14.30	1	1,034	0.10%
2019/10/25	0	0.00	1	14.55	14.45	-1	1,052	-0.09%
2019/10/24	2	14.43	0	0.00	14.65	2	1,063	0.19%
2019/10/23	3	14.57	0	0.00	14.35	3	1,072	0.28%
2019/10/22	3	14.43	6	14.48	14.40	-3	1,079	-0.28%
2019/10/21	0	0.00	1	14.35	14.30	-1	1,093	-0.09%
2019/10/17	0	0.00	1	14.40	14.40	-1	1,144	-0.09%
2019/10/15	0	0.00	2	14.40	14.45	-2	1,170	-0.17%
2019/10/14	2	14.23	0	0.00	14.25	2	1,201	0.17%
2019/10/09	10	14.50	0	0.00	14.30	10	1,206	0.83%
2019/10/08	3	14.20	3	14.17	14.15	0	1,210	0.00%
2019/10/04	3	14.20	7	14.34	14.15	-4	1,249	-0.32%
2019/10/02	6	14.66	1	14.65	14.60	5	1,273	0.39%
2019/10/01	15	15.10	47	14.95	14.65	-32	1,259	-2.54%
2019/09/27	63	16.03	38	16.16	15.30	25	1,228	2.04%
2019/09/26	5	15.65	3	15.28	15.45	2	1,118	0.18%
2019/09/25	18	15.57	2	15.35	15.25	16	1,060	1.51%
2019/09/24	30	15.83	10	16.01	15.90	20	1,024	1.95%
2019/09/18	6	15.08	0	0.00	15.05	6	821	0.73%
2019/09/17	3	15.53	0	0.00	15.40	3	818	0.37%
2019/09/10	5	15.82	0	0.00	15.75	5	817	0.61%
2019/09/09	16	16.23	6	16.12	16.00	10	803	1.24%
2019/09/05	1	15.60	1	15.80	15.70	0	755	0.00%
2019/09/04	0	0.00	1	15.75	15.65	-1	746	-0.13%
2019/09/03	4	15.65	1	15.90	15.75	3	747	0.40%
2019/09/02	7	15.70	5	15.77	15.80	2	744	0.27%
2019/08/30	14	15.56	1	15.55	15.45	13	740	1.76%
2019/08/29	1	15.40	3	15.58	15.45	-2	737	-0.27%
2019/08/28	2	15.15	0	0.00	15.00	2	727	0.27%
2019/08/26	1	14.85	2	14.75	14.80	-1	761	-0.13%
2019/08/23	2	15.20	1	15.25	15.10	1	762	0.13%
2019/08/20	2	15.00	0	0.00	14.95	2	749	0.27%
2019/08/19	1	15.00	1	15.25	15.05	0	751	0.00%
2019/08/05	2	15.20	1	15.15	14.95	1	918	0.11%
2019/08/02	4	15.43	0	0.00	15.10	4	962	0.42%
2019/08/01	1	15.60	2	15.80	15.65	-1	1,011	-0.10%
2019/07/31	0	0.00	5	15.60	15.80	-5	1,045	-0.48%
2019/07/30	1	15.70	14	15.91	15.85	-13	1,092	-1.19%
2019/07/29	2	16.40	2	16.33	16.40	0	1,112	0.00%
2019/07/26	10	16.00	4	16.00	16.00	6	1,185	0.51%
2019/07/25	5	15.74	4	15.96	15.70	1	1,209	0.08%
2019/07/23	4	15.70	0	0.00	15.70	4	1,217	0.33%
2019/07/22	16	15.69	26	15.50	15.85	-10	1,370	-0.73%
2019/07/19	0	0.00	1	15.25	15.20	-1	1,353	-0.07%
2019/07/17	5	15.15	6	15.18	14.90	-1	1,468	-0.07%
2019/07/15	8	14.94	4	14.91	15.00	4	1,470	0.27%
2019/07/12	0	0.00	1	15.05	14.95	-1	1,466	-0.07%
2019/07/11	24	15.01	6	15.00	15.00	18	1,460	1.23%
2019/07/10	1	14.75	10	14.95	15.00	-9	1,450	-0.62%
2019/07/09	4	14.90	2	14.85	15.00	2	1,435	0.14%
2019/07/05	0	0.00	3	14.05	14.10	-3	1,423	-0.21%
2019/07/01	6	13.70	0	0.00	13.60	6	1,473	0.41%
2019/06/27	0	0.00	2	13.80	13.40	-2	1,472	-0.14%
2019/06/26	2	13.65	1	13.70	13.70	1	1,475	0.07%
2019/06/24	2	14.00	0	0.00	13.90	2	1,473	0.14%
2019/06/18	0	0.00	1	13.95	13.90	-1	1,489	-0.07%
2019/06/13	6	13.96	1	13.80	13.95	5	1,499	0.33%
2019/06/11	1	14.55	3	14.47	14.50	-2	1,479	-0.14%
2019/06/10	3	14.23	4	14.20	14.20	-1	1,486	-0.07%
2019/06/06	1	13.85	1	14.00	14.00	0	1,500	0.00%
2019/06/05	10	14.07	1	14.10	14.00	9	1,523	0.59%
2019/06/04	2	13.98	2	14.10	13.90	0	1,539	0.00%
2019/06/03	2	13.98	1	13.90	13.90	1	1,602	0.06%
2019/05/31	1	14.30	11	14.22	14.25	-10	1,607	-0.62%
2019/05/29	10	13.93	3	13.90	13.80	7	1,595	0.44%
2019/05/28	1	13.90	1	13.95	13.95	0	1,647	0.00%
2019/05/24	3	14.00	2	14.03	13.75	1	1,650	0.06%
2019/05/23	2	13.58	1	14.05	14.10	1	1,642	0.06%
2019/05/22	7	14.13	2	13.95	13.90	5	1,630	0.31%
2019/05/21	0	0.00	3	14.77	14.80	-3	1,597	-0.19%
2019/05/20	6	14.58	6	15.07	14.20	0	1,586	0.00%
2019/05/15	2	16.85	2	17.08	16.90	0	1,521	0.00%
2019/05/14	1	16.10	4	16.63	16.55	-3	1,485	-0.20%
2019/05/13	2	16.08	13	16.13	16.15	-11	1,464	-0.75%
2019/05/09	12	17.45	13	16.45	16.45	-1	1,397	-0.07%
2019/05/08	13	17.40	18	17.22	17.30	-5	1,328	-0.38%
2019/05/07	8	17.24	14	17.15	17.35	-6	1,284	-0.47%
2019/05/06	4	16.00	4	16.00	16.20	0	1,226	0.00%
2019/05/03	20	16.74	18	16.74	16.90	2	1,179	0.17%
2019/05/02	17	16.06	19	15.86	15.90	-2	1,079	-0.19%
2019/04/30	10	15.25	0	0.00	15.30	10	1,039	0.96%
2019/04/29	2	15.45	2	15.15	15.20	0	1,030	0.00%
2019/04/26	13	15.32	3	15.90	15.25	10	1,008	0.99%
2019/04/24	0	0.00	4	15.23	15.10	-4	817	-0.49%
2019/04/23	13	15.64	14	15.04	14.90	-1	761	-0.13%
2019/04/22	3	14.85	5	14.43	15.10	-2	677	-0.30%
2019/04/18	0	0.00	2	13.80	13.80	-2	617	-0.32%
2019/04/17	4	14.13	0	0.00	13.85	4	608	0.66%
2019/04/11	3	13.93	5	14.18	14.05	-2	560	-0.36%
2019/04/10	5	13.61	10	13.55	13.60	-5	529	-0.94%
2019/04/02	10	12.50	0	0.00	12.55	10	470	2.12%
2019/04/01	2	12.60	0	0.00	12.50	2	463	0.43%
2019/03/08	0	0.00	4	12.55	12.60	-4	446	-0.90%
2019/03/07	4	12.70	22	12.70	12.65	-18	426	-4.22%
2019/03/06	1	12.10	0	0.00	12.15	1	360	0.28%
2019/03/05	0	0.00	3	12.00	12.00	-3	348	-0.86%
2019/02/27	3	12.03	3	12.08	12.00	0	322	0.00%
2018/12/24	0	0.00	3	11.05	10.95	-3	218	-1.37%
2018/12/21	4	10.80	0	0.00	10.80	4	216	1.85%
2018/12/13	3	11.80	0	0.00	11.50	3	205	1.46%
2018/12/12	0	0.00	1	11.30	11.00	-1	180	-0.55%
2018/12/06	21	11.59	28	11.61	11.30	-7	157	-4.45%
2018/12/05	0	0.00	1	11.00	11.10	-1	105	-0.94%
2018/11/06	0	0.00	1	9.55	9.55	-1	188	-0.53%
2018/10/11	14	9.57	5	9.60	9.36	9	316	2.84%
2018/09/10	3	10.65	0	0.00	10.60	3	343	0.87%
2018/09/06	0	0.00	15	11.47	11.50	-15	331	-4.53%
2018/08/30	2	11.45	0	0.00	11.25	2	352	0.57%
2018/08/14	1	11.55	0	0.00	11.50	1	410	0.24%
2018/08/13	4	10.90	0	0.00	10.90	4	398	1.00%
2018/08/10	6	11.13	0	0.00	11.10	6	396	1.51%
2018/08/08	0	0.00	1	11.55	11.55	-1	390	-0.26%
2018/08/02	0	0.00	9	11.48	11.60	-9	411	-2.19%
2018/07/23	4	11.50	0	0.00	11.50	4	410	0.97%
2018/07/20	2	12.90	14	12.81	11.80	-12	407	-2.95%
2018/07/19	3	12.62	13	12.20	12.40	-10	336	-2.97%
2018/07/17	0	0.00	5	11.60	11.60	-5	307	-1.63%
2018/06/27	2	11.40	0	0.00	11.30	2	498	0.40%
2018/06/22	3	11.60	1	11.55	11.55	2	494	0.40%
2018/06/21	7	11.80	0	0.00	11.80	7	497	1.41%
2018/06/15	0	0.00	1	12.30	12.05	-1	507	-0.20%
2018/06/13	1	12.20	30	12.55	12.20	-29	536	-5.40%
2018/06/12	20	12.40	5	12.35	12.40	15	525	2.85%
2018/06/11	1	12.00	1	12.00	11.95	0	511	0.00%
2018/06/06	0	0.00	2	12.30	12.15	-2	627	-0.32%
2018/06/05	5	12.20	0	0.00	12.00	5	626	0.80%
2018/05/31	6	11.97	14	12.00	12.10	-8	647	-1.24%
2018/05/28	1	11.50	0	0.00	11.55	1	615	0.16%
2018/05/14	5	11.50	0	0.00	11.50	5	802	0.62%
2018/05/10	1	11.75	0	0.00	11.70	1	1,028	0.10%
2018/04/24	0	0.00	12	11.38	11.30	-12	1,508	-0.80%
2018/04/23	12	11.70	0	0.00	11.70	12	1,514	0.79%
2018/04/18	0	0.00	7	11.60	11.45	-7	1,530	-0.46%
2018/04/17	5	11.75	0	0.00	11.75	5	1,528	0.33%
2018/04/12	0	0.00	1	12.00	12.00	-1	1,622	-0.06%
2018/04/11	4	11.90	3	11.98	11.95	1	1,739	0.06%
2018/04/03	2	12.45	0	0.00	12.45	2	1,736	0.12%
2018/03/31	1	12.60	20	12.63	12.75	-19	1,712	-1.11%
2018/03/28	0	11.75	0	0.00	11.80	0	1,584	0.00%
2018/03/22	20	12.10	0	0.00	12.05	20	1,617	1.24%
2018/03/20	5	12.05	0	0.00	12.15	5	1,636	0.31%
2018/03/16	0	12.10	0	0.00	12.20	0	1,615	0.00%
2018/03/14	5	12.25	0	0.00	12.15	5	1,623	0.31%
2018/03/13	0	0.00	18	12.52	12.50	-18	1,627	-1.11%
2018/03/12	18	12.33	0	0.00	12.15	18	1,563	1.15%
2018/03/08	1	12.40	6	12.33	12.10	-5	1,579	-0.32%
2018/03/07	5	12.10	2	12.20	12.00	3	1,563	0.19%
2018/02/27	0	0.00	1	12.00	11.85	-1	1,692	-0.06%
2018/02/26	8	12.40	0	0.00	12.15	8	1,682	0.48%
2018/02/22	8	11.84	28	11.99	12.05	-20	1,667	-1.20%
2018/02/21	16	11.59	2	11.70	11.50	14	1,657	0.84%
2018/02/12	2	11.20	7	11.09	11.20	-5	1,655	-0.30%
2018/02/09	5	10.65	0	0.00	10.95	5	1,664	0.30%
2018/02/08	1	11.70	0	0.00	11.50	1	1,650	0.06%
2018/02/07	0	0.00	11	11.92	11.85	-11	1,642	-0.67%
2018/02/06	43	11.97	10	11.90	11.75	33	1,633	2.02%
2018/02/05	5	12.94	10	12.80	13.05	-5	1,596	-0.31%
2018/02/02	69	14.82	66	14.91	13.65	3	1,570	0.19%
2018/02/01	23	14.42	48	14.37	14.50	-25	1,402	-1.78%
2018/01/31	20	13.63	0	0.00	13.50	20	1,398	1.43%
2018/01/30	40	14.30	31	14.20	13.50	9	1,369	0.66%
2018/01/29	65	13.97	48	14.08	13.95	17	1,259	1.35%
2018/01/24	0	0.00	10	13.10	12.90	-10	1,159	-0.86%
2018/01/23	0	0.00	3	12.45	12.50	-3	1,141	-0.26%
2018/01/22	10	12.85	10	12.60	12.55	0	1,158	0.00%
2018/01/17	6	12.98	17	12.90	12.80	-11	1,239	-0.89%
2018/01/15	11	12.50	0	0.00	12.50	11	1,267	0.87%
2018/01/12	10	12.90	1	12.65	12.75	9	1,290	0.70%
2018/01/11	3	12.60	0	0.00	12.45	3	1,365	0.22%
2018/01/09	0	0.00	6	13.01	12.80	-6	1,472	-0.41%
2018/01/08	40	13.43	21	13.07	13.30	19	1,512	1.26%
2018/01/05	10	13.35	36	13.45	13.20	-26	1,521	-1.71%