友勁 (6142)-國泰-台中券商分點個股進出

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

友勁

(6142)

股價
11.70
漲跌
▲0.50
漲幅
+4.46%
成交量
1,002張
產業
上市通信網路類股
103人加入追蹤

立即追蹤
本地時間:13:30

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

友勁 (6142)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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	2	11.78	0	0.00	11.70	2	1,664	0.12%
2024/11/28	2	11.90	6	11.64	11.70	-4	1,646	-0.24%
2024/11/27	5	12.25	1	12.30	12.30	4	1,632	0.24%
2024/11/26	1	12.00	0	0.00	12.10	1	1,611	0.06%
2024/11/22	1	11.60	0	0.00	11.60	1	1,585	0.06%
2024/11/21	8	11.52	0	0.00	11.60	8	1,582	0.51%
2024/11/20	1	11.85	0	0.00	11.55	1	1,578	0.06%
2024/11/19	0	0.00	3	11.23	11.20	-3	1,564	-0.19%
2024/11/18	1	10.95	1	11.20	10.95	0	1,561	0.00%
2024/11/15	1	11.05	4	11.19	11.05	-3	1,557	-0.19%
2024/11/14	3	11.08	3	11.23	11.05	0	1,553	0.00%
2024/11/13	1	11.25	3	11.42	11.25	-2	1,542	-0.13%
2024/11/12	1.1	11.31	4	11.30	11.50	-2.9	1,532	-0.19%
2024/11/11	0	0.00	12	11.92	11.85	-12	1,511	-0.80%
2024/11/07	4	12.45	0	12.50	12.45	4	1,492	0.27%
2024/11/06	0	0.00	12	12.04	12.00	-12	1,476	-0.81%
2024/11/05	33	12.06	6.5	12.27	11.75	26.5	1,473	1.80%
2024/11/04	15	12.13	7	12.25	12.00	8	1,457	0.55%
2024/11/01	7	12.24	10	12.00	12.35	-3	1,463	-0.20%
2024/10/30	17	12.26	5	12.50	12.15	12	1,454	0.82%
2024/10/29	34.1	12.98	51	12.97	12.80	-16.9	1,409	-1.20%
2024/10/28	120.1	13.44	35.9	13.23	13.65	84.2	1,328	6.34%	大買/
2024/10/25	28	12.59	41	12.56	13.00	-13	1,129	-1.15%
2024/10/24	5	12.00	5	12.10	12.00	0	984	0.00%
2024/10/23	0	11.95	4	11.96	11.90	-4	964	-0.41%
2024/10/22	0	0.00	2	11.80	11.85	-2	947	-0.21%
2024/10/21	2	11.60	0	0.00	11.60	2	944	0.21%
2024/10/18	2	11.45	11	11.70	11.65	-9	966	-0.93%
2024/10/17	8	11.91	1	11.85	11.90	7	992	0.71%
2024/10/16	6	12.20	13	12.21	12.10	-7	968	-0.72%
2024/10/15	10	11.75	10	11.66	11.30	0	897	0.00%
2024/10/14	10	12.00	11.7	11.85	11.90	-1.7	891	-0.19%
2024/10/11	8.1	11.53	38	11.55	11.85	-29.9	817	-3.66%
2024/10/09	2	10.85	1	10.90	10.80	1	765	0.13%
2024/10/07	0	0.00	9	11.09	11.10	-9	814	-1.10%
2024/10/01	2	10.93	1	10.90	10.90	1	918	0.11%
2024/09/27	2	11.10	0	0.00	10.90	2	1,133	0.18%
2024/09/26	2	11.25	6	11.07	11.35	-4	1,120	-0.36%
2024/09/25	1	10.85	0	0.00	10.80	1	1,107	0.09%
2024/09/24	4	11.05	2	11.10	10.90	2	1,109	0.18%
2024/09/23	5	11.28	3	11.20	11.25	2	1,126	0.18%
2024/09/20	0	0.00	17	11.32	11.25	-17	1,125	-1.51%
2024/09/19	5	11.43	8	11.50	11.35	-3	1,119	-0.27%
2024/09/18	6.1	11.55	4	11.53	11.60	2.1	1,115	0.18%
2024/09/16	5	11.55	1.1	11.59	11.50	3.9	1,101	0.35%
2024/09/13	0	10.95	2	11.00	11.00	-2	1,065	-0.19%
2024/09/12	2	10.50	1	10.35	10.50	1	1,039	0.10%
2024/09/09	0	0.00	1	9.91	10.10	-1	1,024	-0.10%
2024/09/06	1	10.00	0	0.00	10.00	1	1,023	0.10%
2024/09/04	0	0.00	1	10.10	10.15	-1	1,023	-0.10%
2024/08/30	0	0.00	0.8	10.47	10.50	-0.8	1,014	-0.08%
2024/08/27	0	0.00	1	10.30	10.30	-1	1,013	-0.10%
2024/08/26	0.1	10.10	0	0.00	10.10	0.1	1,015	0.00%
2024/08/23	0	10.25	1	10.10	10.20	-1	1,013	-0.10%
2024/08/12	0.1	9.99	0	0.00	9.92	0.1	1,032	0.01%
2024/08/08	0	0.00	2	9.95	9.91	-2	1,017	-0.20%
2024/08/07	7	10.00	0	0.00	10.05	7	1,015	0.69%
2024/08/06	0	0.00	1	9.58	9.58	-1	1,007	-0.10%
2024/08/05	0.1	9.69	9	10.20	9.45	-8.9	993	-0.90%
2024/08/02	0	0.00	2	10.43	10.40	-2	970	-0.21%
2024/08/01	0	0.00	1	10.90	10.85	-1	960	-0.10%
2024/07/31	0.2	10.55	1	10.65	10.60	-0.8	957	-0.08%
2024/07/30	0.2	10.54	2	10.55	10.50	-1.8	955	-0.19%
2024/07/29	0	10.90	6	10.55	10.50	-6	948	-0.63%
2024/07/26	7.2	10.57	10	10.44	10.60	-2.9	944	-0.30%
2024/07/22	10	10.96	0	0.00	10.85	10	934	1.07%
2024/07/19	8.2	11.61	25	11.41	11.45	-16.8	913	-1.84%
2024/07/18	34.1	11.83	3	12.03	11.85	31.1	881	3.52%
2024/07/17	0	0.00	1	11.50	11.40	-1	820	-0.12%
2024/07/16	1	11.30	1	11.30	11.30	0	814	0.00%
2024/07/15	7.1	11.64	10	11.60	11.55	-3	810	-0.36%
2024/07/12	0	0.00	1	11.30	11.20	-1	782	-0.13%
2024/07/11	15.1	11.22	8	11.21	11.30	7.1	775	0.92%
2024/07/10	2.2	11.59	0	0.00	11.55	2.2	750	0.29%
2024/07/09	6.6	11.67	6	11.43	11.50	0.6	739	0.08%
2024/07/08	5	12.21	25.1	12.11	12.10	-20.1	700	-2.87%
2024/07/05	16.1	11.66	14.3	11.79	12.15	1.8	660	0.28%
2024/07/04	57.2	12.18	16	12.18	12.20	41.2	590	6.97%
2024/07/03	3	11.40	76	10.85	11.45	-73	434	-16.79%
2024/07/02	1.2	10.57	1	10.50	10.45	0.2	379	0.05%
2024/07/01	1.8	10.49	2	10.58	10.45	-0.2	376	-0.06%
2024/06/28	4.3	10.50	1	10.40	10.50	3.3	376	0.88%
2024/06/27	0.5	10.35	4	10.33	10.35	-3.5	369	-0.95%
2024/06/26	1	10.30	19	10.28	10.30	-18	343	-5.24%
2024/06/25	1	10.05	0	0.00	10.05	1	331	0.30%
2024/06/24	0.1	10.15	0	0.00	10.25	0.1	330	0.03%
2024/06/21	1	10.00	17	10.00	10.05	-16	322	-4.96%
2024/06/20	0.2	9.88	4	9.92	9.98	-3.8	318	-1.19%
2024/06/19	0.9	9.90	0	0.00	9.87	0.9	316	0.30%
2024/06/18	6.2	9.89	0	0.00	9.90	6.2	315	1.96%
2024/06/17	0	9.89	0	0.00	9.92	0	321	0.01%
2024/06/14	0	0.00	6	9.82	9.89	-6	322	-1.86%
2024/06/13	2	9.78	1	9.79	9.80	1	326	0.31%
2024/06/11	2.2	9.81	0	0.00	9.85	2.2	334	0.66%
2024/06/06	2.3	9.92	1	9.85	9.86	1.3	348	0.36%
2024/06/05	1	10.00	0	0.00	9.93	1	349	0.29%
2024/06/04	1	10.00	0	0.00	9.99	1	358	0.28%
2024/05/31	0.1	10.10	0	0.00	10.10	0.1	370	0.01%
2024/05/30	1	10.05	0	0.00	10.00	1	375	0.27%
2024/05/29	1	10.10	6	10.10	10.10	-5	377	-1.32%
2024/05/28	0	0.00	1	10.05	10.10	-1	378	-0.26%
2024/05/27	0	10.00	0	0.00	10.05	0	383	0.00%
2024/05/24	0	0.00	0	9.94	9.99	0	391	0.00%
2024/05/23	12	10.01	0	0.00	9.97	12	399	3.00%
2024/05/22	4	10.14	6.1	10.16	10.05	-2.1	423	-0.50%
2024/05/20	0.1	9.83	0	0.00	9.82	0.1	439	0.01%
2024/05/16	0	0.00	1	9.55	9.90	-1	465	-0.21%
2024/05/14	0	9.58	0	0.00	9.49	0	459	0.00%
2024/05/08	3.2	9.50	0	0.00	9.50	3.2	459	0.71%
2024/05/06	0	9.68	0	0.00	9.64	0	460	0.00%
2024/05/03	2.1	9.62	0	0.00	9.66	2.1	461	0.45%
2024/04/29	5	9.57	0	0.00	9.62	5	472	1.06%
2024/04/24	0	0.00	1	9.45	9.47	-1	477	-0.21%
2024/04/18	0	0.00	1	9.40	9.38	-1	483	-0.21%
2024/04/16	0	0.00	2	9.40	9.39	-2	481	-0.42%
2024/04/15	0	0.00	1	9.62	9.61	-1	477	-0.21%
2024/04/12	1.1	9.69	3	9.76	9.69	-2	476	-0.41%
2024/04/09	0	0.00	3	9.83	9.89	-3	469	-0.64%
2024/04/08	0.2	9.80	0	0.00	9.75	0.2	478	0.04%
2024/04/03	0.1	10.05	0	10.05	9.86	0.1	471	0.02%
2024/03/29	0	0.00	1	10.00	9.97	-1	464	-0.22%
2024/03/28	1	10.00	0	0.00	9.99	1	462	0.22%
2024/03/27	0.1	10.00	0	10.00	10.00	0	464	0.01%
2024/03/26	0	10.12	0	10.15	10.10	0	468	0.00%
2024/03/25	0	10.35	0	10.50	10.05	0	463	0.00%
2024/03/22	0	10.13	0	0.00	10.10	0	464	0.00%
2024/03/21	0	10.11	0	0.00	10.00	0	461	0.00%
2024/03/20	0	10.13	3	10.02	9.99	-3	462	-0.65%
2024/03/19	0	10.18	0	0.00	10.10	0	457	0.00%
2024/03/18	0	10.16	1	10.20	10.20	-1	455	-0.22%
2024/03/15	0	10.40	0	0.00	10.20	0	452	0.00%
2024/03/13	0	10.20	0	0.00	10.05	0	456	0.00%
2024/03/12	0	10.15	0	0.00	10.25	0	449	0.00%
2024/03/08	1	10.20	0	0.00	10.25	1	447	0.22%
2024/03/06	0.1	10.60	3	10.62	10.65	-2.9	433	-0.68%
2024/03/05	0	0.00	10	10.40	10.45	-10	428	-2.33%
2024/03/01	1	10.50	0	0.00	10.60	1	419	0.24%
2024/02/29	0	10.59	0	0.00	10.60	0	421	0.00%
2024/02/27	0	10.74	2	10.50	10.50	-2	417	-0.48%
2024/02/26	10	10.95	0	0.00	10.85	10	407	2.46%
2024/02/23	2	11.00	3	10.95	10.60	-1	400	-0.25%
2024/02/22	0	0.00	24.7	10.63	10.95	-24.7	383	-6.45%
2024/02/21	0	0.00	1	10.40	10.30	-1	376	-0.27%
2024/02/20	0	10.30	0	0.00	10.40	0	401	0.00%
2024/02/15	1	9.88	0	0.00	9.86	1	381	0.26%
2024/02/02	0	0.00	1	9.99	9.95	-1	385	-0.26%
2024/01/31	0.2	9.90	0	0.00	9.91	0.2	388	0.05%
2024/01/30	2	9.96	3	9.96	9.95	-1	389	-0.26%
2024/01/26	0	0.00	5	10.10	10.05	-5	388	-1.29%
2024/01/25	5	10.00	1	9.99	10.05	4	386	1.03%
2024/01/22	0	10.00	0	0.00	9.84	0	376	0.00%
2024/01/19	6	9.84	0.1	9.90	9.84	5.9	372	1.59%
2024/01/17	3.1	9.96	0	0.00	9.90	3.1	368	0.83%
2024/01/16	0	0.00	10.3	9.99	9.99	-10.3	363	-2.82%
2024/01/12	1	10.00	0	0.00	10.05	1	359	0.28%
2024/01/11	0.1	10.05	2	10.00	10.00	-1.9	358	-0.54%
2024/01/09	0	0.00	1	10.00	10.05	-1	374	-0.27%
2024/01/08	2	10.05	0	10.15	10.05	2	378	0.52%
2024/01/03	0	0.00	0	10.35	10.20	0	387	0.00%
2024/01/02	15	10.18	1	10.20	10.30	14	389	3.60%
2023/12/27	0	10.00	2	10.05	9.99	-2	387	-0.52%
2023/12/26	0.1	9.98	0	0.00	10.00	0.1	388	0.01%
2023/12/25	0.6	9.95	0	0.00	9.96	0.6	387	0.14%
2023/12/21	0.1	10.10	0	0.00	10.05	0.1	389	0.01%
2023/12/20	0	0.00	2	10.00	10.00	-2	385	-0.52%
2023/12/19	1	9.93	1	9.94	9.95	0	386	0.00%
2023/12/18	0	0.00	1	9.99	9.99	-1	388	-0.26%
2023/12/15	0	0.00	1	10.00	10.00	-1	391	-0.26%
2023/12/14	0	9.94	0	0.00	10.00	0	392	0.01%
2023/12/11	1.3	10.00	4	10.00	9.99	-2.7	407	-0.65%
2023/12/08	1	10.35	0	0.00	10.35	1	398	0.25%
2023/12/05	0	0.00	1	10.25	10.20	-1	410	-0.24%
2023/12/04	2	10.28	0	0.00	10.30	2	413	0.48%
2023/11/28	3	9.83	0	0.00	9.98	3	410	0.73%
2023/11/27	6	9.98	0	0.00	9.90	6	410	1.47%
2023/11/21	2	10.20	0	0.00	10.00	2	415	0.48%
2023/11/17	0	0.00	2	10.15	10.25	-2	402	-0.50%
2023/11/16	1	9.26	2	9.33	9.35	-1	382	-0.26%
2023/11/15	1	9.10	1	9.29	9.25	0	396	0.00%
2023/11/14	1	9.21	0	0.00	9.21	1	404	0.25%
2023/11/10	0	0.00	28	9.34	9.30	-28	415	-6.73%
2023/11/09	25.1	9.38	0	0.00	9.38	25.1	427	5.86%
2023/11/08	1	9.42	0	0.00	9.41	1	435	0.23%
2023/11/06	1	9.51	0	0.00	9.52	1	483	0.21%
2023/11/03	2	9.44	0	0.00	9.45	2	504	0.40%
2023/11/02	0	0.00	0	9.50	9.35	0	508	0.00%
2023/11/01	0	0.00	0.3	9.33	9.31	-0.3	514	-0.05%
2023/10/31	0	0.00	0.1	9.60	9.36	-0.1	519	-0.02%
2023/10/30	1	9.48	0	0.00	9.45	1	535	0.19%
2023/10/27	1	9.61	0	9.75	9.56	1	545	0.18%
2023/10/26	0	0.00	5	9.60	9.60	-5	560	-0.89%
2023/10/25	10	9.65	0	0.00	9.71	10	569	1.76%
2023/10/24	4	9.54	0	0.00	9.55	4	577	0.69%
2023/10/23	3	9.47	0	0.00	9.45	3	604	0.50%
2023/10/20	0	9.53	0	0.00	9.36	0	615	0.00%
2023/10/19	2	9.37	2.3	9.43	9.46	-0.3	642	-0.04%
2023/10/18	1	9.47	2	9.41	9.40	-1	662	-0.15%
2023/10/17	3	9.64	2	9.62	9.65	1	672	0.15%
2023/10/16	1	9.80	0	0.00	9.72	1	684	0.15%
2023/10/13	1	9.90	1	9.90	9.90	0	720	0.00%
2023/10/11	3	9.92	0	0.00	9.80	3	762	0.39%
2023/10/06	1	10.15	0	0.00	10.05	1	769	0.13%
2023/10/05	0	10.15	0	0.00	10.05	0	804	0.00%
2023/10/04	15	10.05	0	0.00	10.05	15	920	1.63%
2023/10/03	1	10.20	2	10.20	10.20	-1	939	-0.11%
2023/10/02	1	10.25	1	10.30	10.25	0	979	0.00%
2023/09/27	1	10.25	0	0.00	10.25	1	1,050	0.10%
2023/09/26	2	10.30	0	0.00	10.35	2	1,093	0.18%
2023/09/22	0	0.00	0.1	10.40	10.40	-0.1	1,233	-0.01%
2023/09/20	1	10.35	5	10.45	10.40	-4	1,402	-0.29%
2023/09/19	2	10.50	2	10.60	10.50	0	1,409	0.00%
2023/09/18	0.1	10.50	2	10.60	10.50	-1.9	1,417	-0.14%
2023/09/15	3	10.52	0	0.00	10.50	3	1,444	0.21%
2023/09/14	1	10.60	3	10.55	10.60	-2	1,450	-0.14%
2023/09/11	1.7	10.61	0.4	10.65	10.45	1.3	1,490	0.09%
2023/09/08	50	11.00	0	0.00	11.05	50	1,491	3.35%
2023/09/07	0	0.00	71	11.06	10.95	-71	1,513	-4.69%
2023/09/05	2	11.15	0	0.00	11.20	2	1,551	0.13%
2023/09/04	1.2	11.08	0	0.00	11.10	1.2	1,570	0.08%
2023/09/01	1	11.15	0	0.00	11.10	1	1,584	0.06%
2023/08/31	1	11.00	0	0.00	11.15	1	1,606	0.06%
2023/08/30	0	11.20	0	0.00	11.10	0	1,638	0.00%
2023/08/28	0	0.00	1	11.30	11.15	-1	1,669	-0.06%
2023/08/24	10	11.50	1	11.30	11.30	9	1,701	0.53%
2023/08/23	0	11.90	10.4	11.35	11.45	-10.3	1,732	-0.60%
2023/08/22	0	0.00	1.3	11.40	11.40	-1.3	1,767	-0.07%
2023/08/21	4	11.51	0.1	11.20	11.25	3.9	1,766	0.22%
2023/08/18	0	0.00	27	11.22	11.05	-27	1,757	-1.54%
2023/08/17	7	11.10	2	10.78	11.05	5	1,759	0.28%
2023/08/16	20	10.67	0	0.00	10.65	20	1,770	1.13%
2023/08/15	1	10.85	0	0.00	10.90	1	1,796	0.06%
2023/08/14	1.8	10.42	1	10.35	10.35	0.8	1,800	0.04%
2023/08/11	4	10.60	3	10.63	10.60	1	1,800	0.06%
2023/08/10	1	11.00	0.1	11.30	11.00	0.9	1,779	0.05%
2023/08/09	0.4	11.25	32	11.49	11.25	-31.6	1,786	-1.77%
2023/08/08	32	11.65	0	0.00	11.65	32	1,787	1.79%
2023/08/04	5	11.60	1	11.50	11.75	4	1,867	0.21%
2023/08/02	1	11.55	2	11.70	11.55	-1	1,893	-0.05%
2023/08/01	1.1	11.94	1	11.95	11.90	0.1	1,897	0.01%
2023/07/31	1	12.10	1	11.85	11.90	0	1,912	0.00%
2023/07/28	2	11.98	0	0.00	11.90	2	1,924	0.10%
2023/07/27	9.3	12.03	3	11.95	12.15	6.3	1,944	0.32%
2023/07/26	18.2	12.02	1	12.10	12.05	17.2	1,958	0.88%
2023/07/24	2.4	11.55	3	11.49	11.45	-0.7	1,962	-0.03%
2023/07/21	3.2	11.93	0	0.00	11.95	3.2	1,962	0.16%
2023/07/20	1	12.00	1	12.00	11.95	0	1,991	0.00%
2023/07/19	0	0.00	1	12.00	12.00	-1	1,991	-0.05%
2023/07/18	3	12.33	10	12.30	12.15	-7	2,034	-0.34%
2023/07/17	21	12.60	1	12.55	12.50	20	2,050	0.98%
2023/07/14	27	12.74	1	12.80	12.50	26	2,097	1.24%
2023/07/13	64	12.73	1	12.70	12.60	63	2,184	2.88%
2023/07/12	1.2	12.74	0	0.00	12.55	1.2	2,311	0.05%
2023/07/11	7.2	12.92	58	12.98	12.75	-50.8	2,461	-2.06%
2023/07/10	7	14.19	0	0.00	14.15	7	2,377	0.29%
2023/07/07	4	13.79	19	14.02	14.05	-15	2,416	-0.62%
2023/07/06	32	13.99	12	14.05	14.10	20	2,432	0.82%
2023/07/05	4	13.84	5	13.99	13.90	-1	2,412	-0.04%
2023/07/04	2	13.88	4	13.98	13.90	-2	2,426	-0.08%
2023/07/03	29	14.08	9	14.06	14.20	20	2,446	0.82%
2023/06/30	12	13.55	18	13.52	13.75	-6	2,376	-0.25%
2023/06/29	50	13.81	4	13.83	13.60	46	2,341	1.97%
2023/06/28	37	13.29	6	13.21	13.40	31	2,251	1.38%
2023/06/20	1	12.55	0	0.00	12.65	1	2,341	0.04%
2023/06/19	10	12.60	0	0.00	12.65	10	2,346	0.43%
2023/06/16	11	12.80	0	0.00	12.80	11	2,349	0.47%
2023/06/15	0	0.00	1	12.90	13.05	-1	2,338	-0.04%
2023/06/14	7	12.66	0	0.00	12.50	7	2,323	0.30%
2023/06/13	3	12.73	0	0.00	12.70	3	2,340	0.13%
2023/06/12	3.3	12.98	1	12.90	12.90	2.3	2,330	0.10%
2023/06/09	0	0.00	7	13.14	13.10	-7	2,315	-0.30%
2023/06/08	4	13.05	3	13.17	13.10	1	2,332	0.04%
2023/06/07	5	12.95	0	12.95	13.05	5	2,385	0.21%
2023/06/06	2	12.90	0	0.00	12.90	2	2,417	0.08%
2023/06/05	6	13.04	4	13.09	13.10	2	2,423	0.08%
2023/06/02	0	0.00	4	12.60	12.70	-4	2,422	-0.17%
2023/06/01	3	12.38	0	0.00	12.40	3	2,443	0.12%
2023/05/31	1	12.50	68	12.54	12.50	-67	2,522	-2.66%
2023/05/30	0	0.00	57	12.33	12.35	-57	2,611	-2.18%
2023/05/29	23	12.11	75	12.30	12.25	-52	2,608	-1.99%
2023/05/26	123	12.37	2	12.20	12.20	121	2,608	4.64%	大買/鉅額交易
2023/05/25	31	12.65	34	12.65	12.60	-3	2,590	-0.12%
2023/05/24	1	12.85	0	0.00	12.80	1	2,617	0.04%
2023/05/23	20	12.90	2	12.90	12.80	18	2,661	0.68%
2023/05/22	2	13.03	0	0.00	12.95	2	2,683	0.07%
2023/05/19	3	12.68	0	0.00	12.80	3	2,712	0.11%
2023/05/18	0	0.00	10	12.60	12.55	-10	2,736	-0.37%
2023/05/17	1	12.65	0	0.00	12.60	1	2,821	0.04%
2023/05/15	4	12.39	0	0.00	12.35	4	3,112	0.13%
2023/05/11	1	12.50	7	12.43	12.40	-6	3,099	-0.19%
2023/05/10	3	12.98	15	12.95	12.95	-12	3,087	-0.39%
2023/05/09	4	13.48	0	0.00	13.30	4	3,062	0.13%
2023/05/08	0	0.00	1	13.75	13.65	-1	3,043	-0.03%
2023/05/05	2	13.85	1	13.90	13.75	1	3,033	0.03%
2023/05/04	1	13.80	5	13.71	13.80	-4	3,026	-0.13%
2023/05/03	3	13.97	0	0.00	13.80	3	3,013	0.10%
2023/04/28	5	13.62	2	13.60	13.65	3	2,971	0.10%
2023/04/27	3	13.25	0	0.00	13.25	3	2,957	0.10%
2023/04/26	4	12.97	0	0.00	13.15	4	2,949	0.14%
2023/04/25	2.2	13.56	5	13.20	13.10	-2.8	2,937	-0.10%
2023/04/24	7	13.66	0	0.00	13.70	7	2,910	0.24%
2023/04/21	4	13.61	1	13.55	13.55	3	2,916	0.10%
2023/04/20	0	14.40	4	14.33	14.10	-4	2,857	-0.14%
2023/04/19	6	14.53	7	14.56	14.55	-1	2,809	-0.04%
2023/04/18	15	14.69	2	14.55	14.45	13	2,749	0.47%
2023/04/17	16	14.93	5	15.08	15.15	11	2,639	0.42%
2023/04/14	9	14.70	29	14.09	14.70	-20	2,498	-0.80%
2023/04/13	23	13.64	0	13.55	13.75	23	2,317	0.99%
2023/04/12	2.1	13.65	0	0.00	13.65	2.1	2,288	0.09%
2023/04/11	0	13.48	14	13.49	13.50	-14	2,235	-0.62%
2023/04/10	0	13.25	6	13.28	13.20	-6	2,190	-0.27%
2023/04/07	31	13.09	14	13.19	13.25	17	2,175	0.78%
2023/04/06	7	13.09	3	12.90	13.15	4	2,146	0.19%
2023/03/31	3	12.77	4	12.81	12.70	-1	2,113	-0.05%
2023/03/30	2	12.50	1	12.75	12.90	1	2,110	0.05%
2023/03/29	7	12.60	0	0.00	12.40	7	2,117	0.33%
2023/03/28	16	12.77	15	12.87	12.60	1	2,162	0.05%
2023/03/27	20	13.09	27	12.94	13.20	-7	2,109	-0.33%
2023/03/24	1	12.45	1	12.65	12.45	0	2,034	0.00%
2023/03/23	2	12.18	1	12.20	12.20	1	1,999	0.05%
2023/03/22	1	12.20	3	12.28	12.15	-2	2,023	-0.10%
2023/03/21	4	12.13	0	0.00	12.05	4	2,035	0.20%
2023/03/20	10	12.01	8	12.02	12.10	2	2,039	0.10%
2023/03/17	2	11.98	1	11.95	11.95	1	2,039	0.05%
2023/03/16	0	12.00	0	0.00	11.70	0	2,033	0.00%
2023/03/15	0	12.34	0	0.00	12.00	0	2,010	0.00%
2023/03/14	0	12.39	3	12.32	12.15	-3	2,007	-0.15%
2023/03/13	0	12.52	32	12.20	12.50	-32	1,996	-1.60%
2023/03/10	15	12.42	20	12.48	12.40	-5	1,971	-0.25%
2023/03/09	18	13.15	10	13.08	13.05	8	1,911	0.42%
2023/03/08	0	13.39	6	13.32	13.40	-6	1,884	-0.32%
2023/03/07	12	13.19	3	13.18	13.10	9	1,861	0.48%
2023/03/06	26	13.26	40	13.26	13.05	-14	1,833	-0.76%
2023/03/03	20	13.38	6	13.49	13.25	14	1,791	0.78%
2023/03/02	4	12.90	16.7	12.82	13.35	-12.7	1,703	-0.75%
2023/03/01	3	12.20	3	12.20	12.15	0	1,597	0.00%
2023/02/24	5	12.28	3	12.50	12.25	2	1,580	0.13%
2023/02/23	2	12.30	14	12.30	12.25	-12	1,543	-0.78%
2023/02/22	14	12.20	6	12.27	12.30	8	1,522	0.53%
2023/02/21	5	12.48	8	12.53	12.45	-3	1,493	-0.20%
2023/02/20	16	12.19	7	12.24	12.30	9	1,455	0.62%
2023/02/17	5.1	12.06	0	11.95	12.15	5.1	1,426	0.36%
2023/02/16	3	12.02	6	12.06	12.05	-3	1,406	-0.21%
2023/02/15	6	11.87	11	11.80	11.95	-5	1,393	-0.36%
2023/02/14	30.1	11.67	8	11.71	11.70	22.1	1,299	1.70%
2023/02/13	10	11.57	170	11.65	11.65	-160	1,147	-13.95%	大賣/鉅額交易
2023/02/08	2	11.00	7	10.79	10.90	-5	989	-0.51%
2023/02/07	0	0.00	2	10.50	10.50	-2	953	-0.21%
2023/02/03	2	10.30	1	10.50	10.30	1	966	0.10%
2023/01/16	0	9.95	1	10.00	9.95	-1	925	-0.11%
2023/01/12	1	10.20	0	0.00	9.97	1	917	0.11%
2023/01/11	4	10.43	1	10.50	10.30	3	901	0.33%
2023/01/09	0	0.00	2	10.15	10.15	-2	882	-0.23%
2023/01/06	0	10.20	5	10.10	10.10	-5	884	-0.57%
2023/01/05	0	0.00	1	10.20	10.20	-1	891	-0.11%
2022/12/30	4	10.08	0	0.00	10.30	4	927	0.43%
2022/12/28	1	10.20	5	10.20	10.20	-4	920	-0.43%
2022/12/27	0	0.00	2	10.40	10.30	-2	918	-0.22%
2022/12/26	10	10.40	5	10.42	10.30	5	916	0.55%
2022/12/23	4	10.60	1	10.50	10.55	3	907	0.33%
2022/12/22	3	10.27	0	0.00	10.30	3	878	0.34%
2022/12/21	1	10.40	0	0.00	10.15	1	871	0.11%
2022/12/20	1	10.41	18	10.29	10.20	-17	851	-1.99%
2022/12/14	0	0.00	2	10.35	10.20	-2	796	-0.25%
2022/12/13	0	0.00	9	10.02	10.10	-9	777	-1.16%
2022/12/12	0	0.00	14	9.82	9.85	-14	771	-1.81%
2022/12/09	6	9.51	0	0.00	9.59	6	778	0.77%
2022/12/07	5	9.53	0	0.00	9.45	5	844	0.59%
2022/12/06	0	0.00	4	9.64	9.74	-4	893	-0.45%
2022/12/05	6	9.93	5	9.94	9.91	1	991	0.10%
2022/12/02	0	0.00	4	9.95	9.92	-4	987	-0.41%
2022/11/30	1	9.90	0	0.00	9.90	1	969	0.10%
2022/11/29	2	9.75	4	9.78	9.83	-2	955	-0.21%
2022/11/28	0	0.00	1	9.75	9.74	-1	951	-0.11%
2022/11/25	5	9.68	0	0.00	9.65	5	960	0.52%
2022/11/16	3	9.67	4	9.64	9.57	-1	1,035	-0.10%
2022/11/14	3	9.99	5	9.94	9.92	-2	1,049	-0.19%
2022/11/11	6	10.14	0	0.00	10.25	6	1,040	0.58%
2022/11/09	0	0.00	2	9.57	9.55	-2	1,061	-0.19%
2022/11/08	4	9.50	0	0.00	9.52	4	1,141	0.35%
2022/11/07	3	9.65	0	0.00	9.68	3	1,226	0.24%
2022/11/04	5	9.46	1	9.61	9.62	4	1,260	0.32%
2022/11/03	1	9.59	0	0.00	9.49	1	1,262	0.08%
2022/11/02	0	0.00	1	9.44	9.59	-1	1,259	-0.08%
2022/11/01	0	0.00	2	9.33	9.28	-2	1,241	-0.16%
2022/10/26	0	0.00	5	8.90	8.84	-5	1,238	-0.40%
2022/10/21	1	8.82	0	0.00	8.75	1	1,250	0.08%
2022/10/20	0.2	8.96	0	0.00	8.89	0.2	1,251	0.01%
2022/10/17	2	8.99	0	0.00	9.10	2	1,233	0.16%
2022/10/14	0	9.33	0	0.00	9.21	0	1,231	0.00%
2022/10/13	1	9.55	5	9.12	9.05	-4	1,224	-0.33%
2022/10/12	0	9.62	0	0.00	9.55	0	1,212	0.00%
2022/10/11	0	0.00	22	9.58	9.67	-22	1,206	-1.82%
2022/10/07	20	9.28	0	0.00	9.61	20	1,171	1.71%
2022/10/05	1	9.23	0	9.30	9.18	1	1,167	0.09%
2022/09/28	0	0.00	10	8.92	8.92	-10	1,154	-0.87%
2022/09/26	2.1	9.25	1	9.50	9.20	1.1	1,142	0.09%
2022/09/23	0	0.00	1	9.96	9.70	-1	1,133	-0.09%
2022/09/22	1	9.87	0	0.00	9.88	1	1,128	0.09%
2022/09/21	1.7	9.80	0	0.00	9.86	1.7	1,122	0.15%
2022/09/20	6	10.14	0	0.00	9.95	6	1,106	0.54%
2022/09/19	4	10.15	0	0.00	10.20	4	1,087	0.37%
2022/09/16	0	0.00	2	10.35	10.30	-2	1,062	-0.19%
2022/09/15	0	0.00	7	10.46	10.25	-7	1,038	-0.67%
2022/09/14	1	10.20	1	10.35	10.50	0	1,002	0.00%
2022/09/13	10	10.40	32	10.43	10.55	-22	961	-2.29%
2022/09/12	1	10.60	15	10.60	10.60	-14	900	-1.56%
2022/09/08	2	9.55	0	0.00	9.65	2	792	0.25%
2022/09/07	1	9.40	0	0.00	9.39	1	792	0.13%
2022/09/02	1	9.88	0	0.00	9.85	1	780	0.13%
2022/09/01	1	10.00	0	0.00	10.00	1	780	0.13%
2022/08/31	0	0.00	2	9.97	10.10	-2	767	-0.26%
2022/08/30	16	9.57	3	9.55	9.57	13	752	1.73%
2022/08/29	4	9.36	49	9.42	9.36	-45	747	-6.02%
2022/08/26	5	9.87	0	0.00	9.85	5	729	0.69%
2022/08/25	0	0.00	10	9.93	9.95	-10	718	-1.39%
2022/08/24	12	10.00	0	0.00	9.98	12	700	1.71%
2022/08/23	18	9.79	0	0.00	9.74	18	672	2.67%
2022/08/22	10	10.05	89	10.04	10.00	-79	654	-12.08%
2022/08/19	3	10.10	0	0.00	10.05	3	634	0.47%
2022/08/17	5	10.20	2.1	10.23	10.20	2.9	590	0.49%
2022/08/16	30.1	10.61	13	10.61	10.55	17.1	552	3.10%
2022/08/15	30	10.92	21	10.76	10.60	9	514	1.75%
2022/08/12	103	10.26	5	10.62	10.85	98	425	23.03%	大買/
2022/08/11	0	0.00	3.1	9.96	9.96	-3.1	325	-0.95%
2022/08/10	2	9.17	0	0.00	9.06	2	287	0.70%
2022/08/09	2	9.14	0	0.00	9.12	2	278	0.72%
2022/08/08	1	8.88	0	0.00	9.27	1	276	0.36%
2022/08/05	1	8.85	2	8.87	8.88	-1	263	-0.38%
2022/08/04	1	8.66	5	8.66	8.83	-4	255	-1.56%
2022/08/03	1	8.75	0	0.00	8.69	1	249	0.40%
2022/08/01	2	8.90	5	8.88	8.95	-3	246	-1.22%
2022/07/29	3	8.78	0	0.00	8.80	3	239	1.25%
2022/07/28	2	8.80	0	0.00	8.65	2	231	0.86%
2022/07/27	0	8.36	1	8.65	8.73	-1	224	-0.44%
2022/07/22	1	8.27	1	8.27	8.35	0	217	0.00%
2022/07/20	2	8.12	0	0.00	8.04	2	214	0.93%
2022/07/19	2	8.22	2	8.21	8.03	0	214	0.00%
2022/07/18	20	8.35	1	8.32	8.21	19	217	8.72%
2022/07/15	0	8.37	0	0.00	8.32	0	230	0.00%
2022/07/11	0	0.00	1	8.67	8.72	-1	226	-0.44%
2022/07/08	4	9.15	1	9.22	9.02	3	225	1.33%
2022/06/30	0	0.00	1	8.61	8.61	-1	221	-0.45%
2022/06/23	1	8.65	0	0.00	8.69	1	271	0.37%
2022/06/22	0	0.00	1	8.88	8.65	-1	293	-0.34%
2022/06/21	0	0.00	2	8.83	8.87	-2	318	-0.63%
2022/06/16	1	9.60	2	9.39	9.37	-1	458	-0.22%
2022/06/14	1	9.43	0	0.00	9.52	1	521	0.19%
2022/06/13	9	9.51	0	0.00	9.56	9	526	1.71%
2022/06/10	1	9.00	3	9.15	9.68	-2	526	-0.38%
2022/06/09	0	0.00	1	8.91	9.02	-1	521	-0.19%
2022/06/06	1	9.00	2	9.02	9.05	-1	525	-0.19%
2022/06/02	1	8.98	0	0.00	8.98	1	531	0.19%
2022/06/01	0.1	9.03	0	0.00	9.03	0.1	537	0.02%
2022/05/30	0	0.00	1	9.07	9.05	-1	542	-0.18%
2022/05/27	1	9.01	0	0.00	9.01	1	545	0.18%
2022/05/24	0	0.00	1	9.09	8.98	-1	555	-0.18%
2022/05/18	0	0.00	10	8.80	8.90	-10	566	-1.77%
2022/05/10	0	0.00	2	8.84	9.00	-2	567	-0.35%
2022/05/09	3	8.86	0	0.00	8.82	3	568	0.53%
2022/05/05	1	9.20	0	0.00	9.20	1	572	0.17%
2022/04/28	1	9.50	0	0.00	9.50	1	585	0.17%
2022/04/27	1	9.46	4	9.32	9.32	-3	585	-0.51%
2022/04/26	0	0.00	2	9.83	9.80	-2	583	-0.34%
2022/04/22	3	10.00	3	10.20	10.20	0	580	0.00%
2022/04/21	5	10.28	21	10.14	10.20	-16	582	-2.75%
2022/04/20	0	0.00	2	9.82	9.82	-2	570	-0.35%
2022/04/18	0	0.00	1	9.70	9.60	-1	586	-0.17%
2022/04/15	5	9.80	5	9.81	9.76	0	597	0.00%
2022/04/14	15	9.90	1	9.90	9.89	14	608	2.30%
2022/04/12	1	9.83	2	9.85	9.83	-1	613	-0.16%
2022/04/08	0	10.00	0	0.00	10.10	0	616	0.00%
2022/04/07	0	0.00	2	10.00	9.83	-2	615	-0.32%
2022/04/06	10	10.25	0	0.00	10.05	10	612	1.63%
2022/04/01	0	10.12	0	0.00	10.20	0	609	0.00%
2022/03/30	3	10.23	0	0.00	10.15	3	605	0.50%
2022/03/29	1	10.15	0	0.00	10.25	1	605	0.17%
2022/03/28	2	10.20	0	0.00	10.25	2	606	0.33%
2022/03/25	3	10.57	0	0.00	10.60	3	594	0.50%
2022/03/24	0	0.00	3	10.30	10.70	-3	572	-0.52%
2022/03/23	2	10.35	4	10.31	10.25	-2	555	-0.36%
2022/03/22	9	10.56	6	10.30	10.60	3	538	0.56%
2022/03/21	7	10.12	6	10.08	10.25	1	468	0.21%
2022/03/18	5	9.35	2	9.35	9.35	3	424	0.71%
2022/03/17	0	0.00	5	8.45	8.50	-5	377	-1.32%
2022/03/16	1	8.10	0	0.00	8.20	1	376	0.27%
2022/03/14	0	8.62	0	0.00	8.61	0	384	0.00%
2022/03/09	4	8.41	0	0.00	8.50	4	391	1.02%
2022/03/08	16	8.39	0	0.00	8.39	16	396	4.04%
2022/03/07	0	0.00	3	8.81	8.63	-3	395	-0.76%
2022/03/04	1	9.12	0	0.00	9.13	1	392	0.25%
2022/03/03	0	9.06	0	0.00	9.12	0	393	0.00%
2022/03/02	1	9.12	2	9.18	9.12	-1	401	-0.25%
2022/03/01	0	9.19	1	9.18	9.19	-1	404	-0.24%
2022/02/25	0	0.00	1	9.18	9.18	-1	405	-0.25%
2022/02/24	0	0.00	14	9.29	9.22	-14	409	-3.42%
2022/02/23	1	9.58	0	0.00	9.62	1	412	0.24%
2022/02/22	2	9.63	0	0.00	9.60	2	416	0.48%
2022/02/15	1	9.85	0	0.00	9.85	1	432	0.23%
2022/02/11	0	0.00	5	10.00	10.00	-5	444	-1.12%
2022/02/10	1	9.96	0	0.00	10.05	1	448	0.22%
2022/02/09	1	10.05	0	0.00	10.05	1	456	0.22%
2022/02/08	1	10.00	0	10.05	10.10	1	458	0.22%
2022/02/07	1	9.80	5	9.78	9.90	-4	461	-0.87%
2022/01/25	4	9.80	0	0.00	9.77	4	489	0.82%
2022/01/24	14	9.99	0	0.00	9.99	14	542	2.58%
2022/01/19	0	0.00	5	10.15	10.25	-5	645	-0.77%
2022/01/12	0	0.00	3	10.30	10.45	-3	654	-0.46%
2022/01/11	2	10.28	10	10.26	10.10	-8	647	-1.23%
2022/01/10	5	10.62	0	0.00	10.50	5	638	0.78%
2022/01/07	4	10.91	0	0.00	10.90	4	629	0.64%
2022/01/06	1	11.15	0	0.00	11.15	1	617	0.16%
2022/01/05	5	11.30	1	11.20	11.30	4	616	0.65%
2021/12/29	1	11.35	0	0.00	11.35	1	606	0.16%
2021/12/28	1	11.40	2	11.40	11.35	-1	607	-0.16%
2021/12/23	1	11.60	0	0.00	11.40	1	611	0.16%
2021/12/22	2	11.25	3	11.30	11.40	-1	607	-0.16%
2021/12/21	0	0.00	1	11.20	11.15	-1	606	-0.16%
2021/12/15	1	11.15	0	0.00	11.20	1	614	0.16%
2021/12/14	1	11.25	1.7	11.19	11.25	-0.7	611	-0.12%
2021/12/13	2	11.10	0	0.00	11.35	2	609	0.33%
2021/12/10	3	11.15	0	0.00	11.10	3	607	0.49%
2021/12/09	0	0.00	1	11.30	11.20	-1	611	-0.16%
2021/12/08	1	11.10	0	0.00	11.15	1	608	0.16%
2021/12/06	1	11.05	1	11.15	11.20	0	601	0.00%
2021/12/03	1	11.15	0	0.00	11.15	1	604	0.17%
2021/12/01	5	11.20	0	0.00	11.25	5	610	0.82%
2021/11/30	0	0.00	1	11.25	11.25	-1	612	-0.16%
2021/11/24	1	11.55	0	0.00	11.60	1	616	0.16%
2021/11/23	4	11.59	5	11.60	11.55	-1	618	-0.16%
2021/11/22	0	0.00	6	11.83	11.80	-6	622	-0.96%
2021/11/18	0	0.00	10	11.60	11.65	-10	627	-1.59%
2021/11/10	1	11.85	0	0.00	11.75	1	630	0.16%
2021/11/09	2	11.80	3	11.80	11.85	-1	632	-0.16%
2021/11/08	2	12.00	0	0.00	11.85	2	630	0.32%
2021/11/05	0	0.00	1	12.10	12.20	-1	634	-0.16%
2021/11/04	0	0.00	1	12.25	12.20	-1	632	-0.16%
2021/11/03	0	0.00	0	12.10	12.15	0	635	0.00%
2021/11/02	0	0.00	3	12.07	12.05	-3	630	-0.48%
2021/11/01	1.5	13.03	6	12.58	12.55	-4.5	640	-0.70%
2021/10/29	1.5	13.23	21	13.18	13.40	-19.5	596	-3.27%
2021/10/28	15	12.60	1	12.55	12.65	14	556	2.52%
2021/10/27	7	12.62	0	0.00	12.65	7	545	1.28%
2021/10/26	5	11.70	0	0.00	12.00	5	506	0.99%
2021/10/25	0	0.00	16	11.70	11.70	-16	502	-3.18%
2021/10/22	15	11.40	0	0.00	11.40	15	530	2.83%
2021/10/20	0	0.00	0	11.35	11.30	0	591	0.00%
2021/10/18	15	11.18	0	11.40	11.25	15	667	2.25%
2021/10/15	0	0.00	23	11.51	11.40	-23	744	-3.09%
2021/10/14	0	0.00	1	11.20	11.15	-1	837	-0.12%
2021/10/08	2	11.40	0	0.00	11.55	2	1,077	0.19%
2021/10/05	24	11.20	0	0.00	11.30	24	1,151	2.08%
2021/10/01	2	11.60	1	11.55	11.75	1	1,150	0.09%
2021/09/30	0	11.90	2	12.00	12.00	-2	1,155	-0.17%
2021/09/28	5	12.15	10	12.20	12.20	-5	1,174	-0.43%
2021/09/27	10	12.60	1	11.90	12.60	9	1,181	0.76%
2021/09/24	3	11.40	0	0.00	11.50	3	1,179	0.25%
2021/09/22	2	11.30	0	0.00	11.45	2	1,198	0.17%
2021/09/17	1	11.65	0	0.00	11.65	1	1,201	0.08%
2021/09/16	0	11.65	4	11.60	11.65	-4	1,212	-0.33%
2021/09/15	4	11.88	0	0.00	11.75	4	1,216	0.33%
2021/09/14	7	11.67	0	0.00	12.00	7	1,219	0.57%
2021/09/13	0	0.00	8	11.50	11.50	-8	1,216	-0.66%
2021/09/10	3	11.40	0	0.00	11.35	3	1,223	0.25%
2021/09/06	0	0.00	3	11.65	11.65	-3	1,236	-0.24%
2021/09/03	0	0.00	20	11.86	11.85	-20	1,242	-1.61%
2021/09/02	5	11.81	1	12.05	11.85	4	1,243	0.32%
2021/08/27	0	0.00	1	11.45	11.65	-1	1,257	-0.08%
2021/08/26	0	0.00	6	11.58	11.50	-6	1,265	-0.47%
2021/08/25	6	11.48	2	11.40	11.40	4	1,304	0.31%
2021/08/24	4	11.20	0	0.00	11.45	4	1,328	0.30%
2021/08/23	1	11.45	0	0.00	11.40	1	1,331	0.08%
2021/08/18	2	11.40	1	11.45	11.85	1	1,345	0.07%
2021/08/17	5	11.75	0	0.00	11.50	5	1,355	0.37%
2021/08/16	0	0.00	3	11.92	11.90	-3	1,360	-0.22%
2021/08/13	0	0.00	2	12.15	12.15	-2	1,366	-0.15%
2021/08/11	7	12.07	1	12.20	12.00	6	1,381	0.43%
2021/08/09	1	12.70	0	0.00	12.70	1	1,447	0.07%
2021/08/05	2	12.75	8	12.85	12.80	-6	1,488	-0.40%
2021/08/04	0	0.00	2	13.05	13.10	-2	1,526	-0.13%
2021/08/03	3	13.38	1	13.45	13.30	2	1,549	0.13%
2021/08/02	2	13.60	2	13.35	13.45	0	1,565	0.00%
2021/07/30	3	13.13	2	13.10	13.05	1	1,589	0.06%
2021/07/28	4	13.00	1	13.40	13.30	3	1,626	0.18%
2021/07/27	39	13.56	32	13.61	13.20	7	1,667	0.42%
2021/07/26	1	13.90	25	13.90	14.10	-24	1,670	-1.44%
2021/07/23	31	14.62	3	14.53	14.25	28	1,677	1.67%
2021/07/22	5	14.84	27	14.82	14.85	-22	1,762	-1.25%
2021/07/21	31	14.93	21.7	14.61	14.85	9.3	1,878	0.49%
2021/07/20	10	14.23	16	14.46	14.60	-6	1,903	-0.32%
2021/07/19	54	14.12	35.9	14.25	14.55	18.1	1,990	0.91%
2021/07/16	5	13.20	4.1	13.22	13.25	0.9	2,027	0.05%
2021/07/14	3	11.98	7	12.06	12.10	-4	2,204	-0.18%
2021/07/13	6	11.88	0	0.00	11.80	6	2,373	0.25%
2021/07/12	1	11.30	0	0.00	11.30	1	2,702	0.04%
2021/07/09	0.1	11.20	0	0.00	11.30	0.1	2,732	0.00%
2021/07/07	2	11.30	3	11.30	11.15	-1	2,912	-0.03%
2021/07/06	0.3	11.30	0	0.00	11.40	0.3	2,955	0.01%
2021/07/05	1	11.50	2	11.65	11.65	-1	2,969	-0.03%
2021/07/02	8	11.25	0	0.00	11.40	8	2,996	0.27%
2021/07/01	2.2	11.15	0	0.00	11.10	2.2	3,040	0.07%
2021/06/29	0	0.00	1.6	11.42	11.15	-1.6	3,109	-0.05%
2021/06/25	0	0.00	0.9	11.65	11.70	-0.9	3,295	-0.03%
2021/06/23	0.1	11.50	0	0.00	11.60	0.1	3,524	0.00%
2021/06/21	2	11.55	2.5	11.57	11.50	-0.5	3,731	-0.01%
2021/06/18	0.1	12.00	0	0.00	12.00	0.1	3,906	0.00%
2021/06/17	0	12.00	0	0.00	12.20	0	4,292	0.00%
2021/06/16	0	0.00	1	11.75	11.75	-1	4,374	-0.02%
2021/06/15	0.3	12.10	0.5	12.10	12.00	-0.2	4,460	0.00%
2021/06/11	0.1	12.35	0	0.00	12.20	0.1	4,459	0.00%
2021/06/10	1.1	12.20	0	0.00	12.40	1.1	4,466	0.02%
2021/06/09	2.1	12.32	0	0.00	12.30	2.1	4,489	0.05%
2021/06/08	0.2	12.52	1	12.65	12.50	-0.9	4,498	-0.02%
2021/06/07	4	12.55	1	12.60	12.40	3	4,508	0.07%
2021/06/04	6.4	13.11	0	0.00	12.95	6.4	4,515	0.14%
2021/06/03	6.2	13.32	2	13.33	13.45	4.2	4,523	0.09%
2021/06/02	5	13.66	5	13.34	13.50	0	4,522	0.00%
2021/06/01	1	13.00	6	13.29	13.45	-5	4,497	-0.11%
2021/05/31	4	12.30	0	0.00	12.25	4	4,491	0.09%
2021/05/28	0.5	12.00	1	12.00	12.05	-0.5	4,520	-0.01%
2021/05/27	5	12.03	0	0.00	11.95	5	4,547	0.11%
2021/05/25	1	11.90	0	0.00	11.90	1	4,620	0.02%
2021/05/19	0	0.00	33	11.73	11.80	-33	5,272	-0.63%
2021/05/18	33	11.10	16	11.55	11.55	17	5,286	0.32%
2021/05/17	0	0.00	6	10.64	10.50	-6	5,258	-0.11%
2021/05/14	3	11.60	3	11.52	11.25	0	5,216	0.00%
2021/05/13	1	11.25	1	11.65	11.25	0	5,185	0.00%
2021/05/12	20	12.08	14	11.87	11.25	6	5,152	0.12%
2021/05/11	1	12.60	5	12.95	12.50	-4	5,094	-0.08%
2021/05/10	3	13.53	0	0.00	13.50	3	5,062	0.06%
2021/05/07	5	13.43	6	13.50	13.70	-1	5,042	-0.02%
2021/05/06	3	13.00	0	0.00	12.95	3	5,012	0.06%
2021/05/05	1	12.95	0.6	13.00	13.00	0.4	5,000	0.01%
2021/05/04	3	13.43	6	12.96	13.00	-3	4,976	-0.06%
2021/05/03	4	13.95	0	13.80	13.80	4	4,909	0.08%
2021/04/29	1.1	14.45	9.7	14.54	14.50	-8.7	4,874	-0.18%
2021/04/28	5	14.66	5	15.30	14.70	0	4,845	0.00%
2021/04/27	7	15.37	16	14.45	15.50	-9	4,735	-0.19%
2021/04/26	25.6	14.15	5.9	14.24	14.10	19.7	4,576	0.43%
2021/04/23	33	14.86	2.7	14.85	15.00	30.3	4,478	0.68%
2021/04/22	51.1	16.16	77.4	16.39	15.95	-26.3	4,304	-0.61%
2021/04/21	40	17.56	49.7	17.46	17.65	-9.7	4,116	-0.24%
2021/04/20	5.2	18.75	81.3	18.58	18.90	-76	3,956	-1.92%
2021/04/19	114.9	19.45	34.4	19.12	19.00	80.4	3,888	2.07%	大買/
2021/04/16	73	18.10	46.4	18.29	19.60	26.6	3,699	0.72%
2021/04/15	0	0.00	3	17.90	17.90	-3	3,342	-0.09%
2021/04/07	43	13.92	10	14.00	13.95	33	3,308	1.00%
2021/04/06	16	13.73	13.6	13.88	13.95	2.4	3,241	0.07%
2021/04/01	4	13.18	4	13.24	13.15	0	3,137	0.00%
2021/03/31	1	13.25	23	13.20	13.20	-22	3,090	-0.71%
2021/03/30	1	13.30	26	13.24	13.25	-25	3,070	-0.81%
2021/03/29	23	13.14	25	13.13	13.10	-2	3,037	-0.07%
2021/03/26	8.1	13.26	1.1	13.77	13.40	7	2,987	0.23%
2021/03/25	23	13.29	5	13.16	13.20	18	2,951	0.61%
2021/03/24	10.3	13.59	10	13.66	13.55	0.3	2,938	0.01%
2021/03/23	81.6	13.86	4	13.66	13.60	77.6	2,913	2.66%
2021/03/22	52	14.13	31.4	14.06	14.20	20.6	2,788	0.74%
2021/03/19	9	12.70	4	12.70	12.95	5	2,603	0.19%
2021/03/18	16.4	12.34	14	12.51	12.70	2.4	2,553	0.09%
2021/03/17	11	12.59	12	12.79	12.60	-1	2,500	-0.04%
2021/03/16	39	13.06	29	13.06	13.40	10	2,372	0.42%
2021/03/15	75.5	13.03	44.1	13.22	13.30	31.4	2,202	1.43%
2021/03/12	6	11.89	3	12.03	12.10	3	1,832	0.16%
2021/03/11	2	10.75	29	10.88	11.00	-27	1,779	-1.52%
2021/03/10	5	10.02	0	0.00	10.00	5	1,751	0.29%
2021/03/09	0	0.00	2	10.05	10.00	-2	1,766	-0.11%
2021/03/08	2	10.50	14	10.34	10.10	-12	1,801	-0.67%
2021/03/04	0	0.00	0	10.00	10.05	0	1,811	0.00%
2021/03/03	1	9.52	5	10.10	10.10	-4	1,804	-0.22%
2021/03/02	6	10.02	1	10.20	10.00	5	1,787	0.28%
2021/02/26	0	0.00	3	10.10	10.15	-3	1,772	-0.17%
2021/02/25	3	10.20	1	10.20	10.15	2	1,787	0.11%
2021/02/24	0	10.15	0	10.05	10.10	0	1,764	0.00%
2021/02/23	2	10.10	7	10.27	10.20	-5	1,739	-0.29%
2021/02/22	15	10.26	0	0.00	10.15	15	1,701	0.88%
2021/02/19	10	10.20	0	0.00	10.40	10	1,659	0.60%
2021/02/18	18	10.05	3	10.03	10.15	15	1,616	0.93%
2021/02/17	0	0.00	5	10.19	10.40	-5	1,568	-0.32%
2021/02/05	22	10.31	16	10.42	10.30	6	1,467	0.41%
2021/02/04	33	10.39	20	10.46	10.60	13	1,291	1.01%
2021/02/03	7	9.37	24	9.48	9.68	-17	1,032	-1.65%
2021/02/02	1	8.80	2	8.80	8.80	-1	886	-0.11%
2021/01/29	5	8.00	0	0.00	8.16	5	860	0.58%
2021/01/27	0	8.40	0	0.00	8.20	0	858	0.00%
2021/01/26	0	0.00	2	8.05	8.05	-2	858	-0.23%
2021/01/25	4	8.09	0	8.10	8.10	4	859	0.46%
2021/01/22	0	0.00	1	8.20	8.19	-1	864	-0.12%
2021/01/20	3	8.52	0	0.00	8.38	3	862	0.35%
2021/01/15	1	8.85	0	0.00	8.77	1	845	0.12%
2021/01/13	1	8.91	0	0.00	8.91	1	835	0.12%
2021/01/08	2	8.76	0	0.00	8.70	2	818	0.24%
2021/01/06	3	9.01	0	0.00	8.89	3	808	0.37%
2021/01/05	0	0.00	1	9.09	9.13	-1	792	-0.13%
2020/12/29	2	9.15	0	0.00	9.19	2	753	0.27%
2020/12/25	1	9.24	0	0.00	9.15	1	736	0.14%
2020/12/24	0	0.00	2	9.40	9.27	-2	730	-0.27%
2020/12/23	1	9.00	0	0.00	9.14	1	724	0.14%
2020/12/22	1	9.46	0	0.00	9.21	1	723	0.14%
2020/12/21	0	0.00	5	9.50	9.45	-5	718	-0.70%
2020/12/18	5	9.80	51	9.59	9.80	-46	716	-6.42%
2020/12/17	3	9.37	150	9.45	9.84	-147	697	-21.08%	大賣/鉅額交易
2020/12/16	2	9.58	112	9.24	9.46	-110	689	-15.95%	大賣/鉅額交易
2020/12/15	1	9.02	40	9.10	9.02	-39	661	-5.90%
2020/12/14	2	9.21	0	0.00	9.20	2	673	0.30%
2020/12/11	5	9.07	15	9.06	9.22	-10	669	-1.49%
2020/12/10	1	9.48	0	0.00	9.49	1	641	0.16%
2020/12/09	2	9.50	0	0.00	9.53	2	642	0.31%
2020/12/08	1	9.51	0	0.00	9.50	1	630	0.16%
2020/12/07	2	9.80	2	9.94	9.70	0	611	0.00%
2020/12/04	10	9.94	2	9.80	9.94	8	577	1.39%
2020/12/03	4	9.50	22	9.41	9.42	-18	516	-3.48%
2020/12/02	6	9.60	2	9.44	9.64	4	499	0.80%
2020/12/01	3	8.98	3	8.82	9.10	0	451	0.00%
2020/11/30	1	8.35	7	8.34	8.39	-6	417	-1.44%
2020/11/27	1	8.15	0	0.00	8.24	1	425	0.23%
2020/11/25	1	8.09	0	0.00	8.09	1	433	0.23%
2020/11/24	6	8.31	5	8.27	8.32	1	426	0.23%
2020/11/23	3	7.77	0	7.73	7.75	3	403	0.74%
2020/11/13	0	0.00	6	7.69	7.66	-6	421	-1.42%
2020/11/12	4	7.52	0	0.00	7.55	4	420	0.95%
2020/11/06	3	7.31	0	0.00	7.40	3	458	0.65%
2020/11/03	2	7.60	0	0.00	7.59	2	473	0.42%
2020/10/30	4	7.73	0	0.00	7.68	4	518	0.77%
2020/10/29	15	7.87	0	0.00	7.86	15	515	2.91%
2020/10/28	0	0.00	4	8.00	7.99	-4	536	-0.75%
2020/10/21	0	0.00	1	8.04	8.10	-1	603	-0.17%
2020/10/20	2	8.05	1	8.02	8.03	1	674	0.15%
2020/10/19	1	8.06	0	0.00	8.09	1	690	0.14%
2020/10/08	0	8.17	0	0.00	8.19	0	798	0.00%
2020/10/07	0	8.15	0	0.00	8.16	0	811	0.00%
2020/10/06	5	8.11	2	8.19	8.16	3	825	0.36%
2020/10/05	0	0.00	2	8.14	8.15	-2	853	-0.23%
2020/09/28	0	0.00	2	8.11	8.14	-2	913	-0.22%
2020/09/24	9	8.12	0	0.00	8.18	9	962	0.94%
2020/09/22	15	8.23	0	0.00	8.38	15	1,005	1.49%
2020/09/21	34	8.85	0	0.00	8.72	34	1,051	3.23%
2020/09/18	14	8.48	4	8.67	8.67	10	1,100	0.91%
2020/09/17	60	8.46	4	8.48	8.63	56	1,219	4.59%
2020/09/16	132	8.39	0	0.00	8.38	132	1,371	9.62%	大買/鉅額交易
2020/09/15	83	8.35	0	0.00	8.42	83	1,456	5.70%
2020/09/14	41	8.39	0	0.00	8.46	41	1,464	2.80%
2020/09/11	4	8.18	0	0.00	8.18	4	1,480	0.27%
2020/09/07	0	8.26	0	0.00	8.32	0	1,570	0.00%
2020/09/02	0	0.00	6	8.37	8.70	-6	1,579	-0.38%
2020/08/31	0	0.00	4	8.06	8.07	-4	1,622	-0.25%
2020/08/27	2	7.98	0	0.00	8.04	2	1,657	0.12%
2020/08/26	0	0.00	25	8.03	8.04	-25	1,655	-1.51%
2020/08/25	0	0.00	21	8.03	8.03	-21	1,655	-1.27%
2020/08/21	0	0.00	1	8.09	8.12	-1	1,646	-0.06%
2020/08/17	0	0.00	10	8.25	8.21	-10	1,632	-0.61%
2020/08/14	0	0.00	7	8.21	8.20	-7	1,630	-0.43%
2020/08/12	0	0.00	1	8.19	8.19	-1	1,583	-0.06%
2020/08/11	1	8.10	0	0.00	8.20	1	1,577	0.06%
2020/08/05	4	8.32	15	8.32	8.35	-11	1,548	-0.71%
2020/07/24	0	0.00	10	9.44	8.85	-10	1,475	-0.68%
2020/07/23	0	0.00	10	9.82	9.78	-10	1,404	-0.71%
2020/07/22	0	0.00	2	10.08	10.05	-2	1,387	-0.14%
2020/07/21	0	0.00	11	9.93	9.90	-11	1,360	-0.81%
2020/07/20	9	10.04	6	10.10	9.98	3	1,349	0.22%
2020/07/16	10	10.00	5	10.00	10.05	5	1,303	0.38%
2020/07/15	0	0.00	25	9.98	9.90	-25	1,291	-1.94%
2020/07/14	8	9.98	0	0.00	9.95	8	1,279	0.63%
2020/07/13	12	9.94	0	0.00	9.91	12	1,267	0.95%
2020/07/10	5	9.85	35	9.80	9.75	-30	1,255	-2.39%
2020/07/09	22	10.29	1	10.05	10.15	21	1,229	1.71%
2020/07/06	4	10.00	13	10.05	10.10	-9	1,205	-0.75%
2020/07/03	2	10.13	0	0.00	10.00	2	1,198	0.17%
2020/07/02	2	10.23	0	0.00	10.20	2	1,169	0.17%
2020/07/01	4	10.16	0	0.00	10.30	4	1,145	0.35%
2020/06/30	1	10.40	0	0.00	10.30	1	1,116	0.09%
2020/06/29	3	10.30	0	0.00	10.00	3	1,058	0.28%
2020/06/24	67	10.26	1	10.10	10.10	66	995	6.63%
2020/06/23	32	10.55	24	10.28	10.80	8	870	0.92%
2020/06/22	19	9.78	20	9.67	9.84	-1	705	-0.14%
2020/06/19	5	9.00	0	0.00	8.97	5	626	0.80%
2020/06/18	2	8.90	2	9.04	9.04	0	619	0.00%
2020/06/17	2	9.04	0	0.00	9.04	2	596	0.34%
2020/06/15	0	0.00	0.1	8.10	8.15	-0.1	520	-0.02%
2020/06/09	1	8.28	0	0.00	8.12	1	525	0.19%
2020/06/05	0	0.00	4	8.25	8.11	-4	495	-0.81%
2020/06/04	0.1	7.90	3	7.59	7.92	-2.9	460	-0.63%
2020/06/01	2.2	7.10	0	0.00	7.19	2.2	410	0.54%
2020/05/28	0.8	7.09	0	0.00	7.10	0.8	416	0.18%
2020/05/06	0	0.00	3	7.24	7.10	-3	392	-0.76%
2020/05/04	0	0.00	3	6.75	6.95	-3	384	-0.78%
2020/04/09	0	0.00	3	6.30	6.41	-3	318	-0.94%
2020/04/07	0	0.00	3	5.85	5.89	-3	291	-1.03%
2020/04/06	0	5.50	0	0.00	5.55	0	293	0.00%
2020/04/01	0	0.00	5	5.39	5.46	-5	295	-1.69%
2020/03/24	0	0.00	1	5.00	5.05	-1	274	-0.36%
2020/03/16	1	4.76	0	0.00	4.84	1	240	0.42%
2020/03/13	6	5.22	0	0.00	5.22	6	230	2.60%
2020/03/12	1	5.79	0	0.00	5.80	1	215	0.46%
2020/03/11	1	6.00	0	0.00	6.03	1	206	0.48%
2020/03/09	0	0.00	2	6.20	6.24	-2	200	-1.00%
2020/03/06	5	6.43	0	0.00	6.42	5	199	2.51%
2020/01/30	1	6.83	3	6.95	7.15	-2	201	-0.99%
2019/12/30	5	7.66	0	0.00	7.73	5	207	2.41%
2019/11/25	0	0.00	1	7.92	8.20	-1	196	-0.51%
2019/11/01	5	8.02	0	0.00	7.96	5	219	2.27%
2019/10/29	0	0.00	4	8.13	8.08	-4	232	-1.72%
2019/09/27	7	7.96	0	0.00	7.99	7	279	2.50%
2019/09/25	2	8.10	0	0.00	8.16	2	274	0.73%
2019/09/18	0	0.00	3	8.14	8.16	-3	276	-1.08%
2019/09/17	0	0.00	1	8.20	8.20	-1	282	-0.35%
2019/08/28	5	8.13	0	0.00	8.17	5	277	1.80%
2019/07/23	0	0.00	10	8.45	8.46	-10	305	-3.27%
2019/07/22	0	0.00	30	8.41	8.45	-30	306	-9.80%
2019/07/17	20	8.37	0	0.00	8.37	20	306	6.53%
2019/07/16	0	0.00	5	8.39	8.37	-5	305	-1.64%
2019/07/04	0	0.00	5	7.82	7.87	-5	344	-1.45%
2019/06/27	0	0.00	4	7.63	7.67	-4	407	-0.98%
2019/06/21	0	0.00	5	7.45	7.49	-5	449	-1.11%
2019/06/19	15	7.32	0	0.00	7.36	15	477	3.14%
2019/06/13	5	7.31	0	0.00	7.29	5	608	0.82%
2019/06/05	5	7.30	0	0.00	7.30	5	867	0.58%
2019/06/03	10	7.28	0	0.00	7.28	10	900	1.11%
2019/05/31	5	7.35	0	0.00	7.35	5	911	0.55%
2019/05/29	5	7.26	0	0.00	7.08	5	925	0.54%
2019/05/28	20	7.37	0	0.00	7.40	20	928	2.15%
2019/05/27	1	7.60	0	0.00	7.45	1	979	0.10%
2019/05/13	0	0.00	5	8.22	8.22	-5	1,051	-0.48%
2019/04/29	5	8.30	0	0.00	8.30	5	1,043	0.48%
2019/04/22	5	8.55	0	0.00	8.57	5	1,047	0.48%
2019/04/12	1	8.56	0	0.00	8.56	1	1,163	0.09%
2019/04/10	0	0.00	5	8.57	8.55	-5	1,177	-0.42%
2019/04/09	0	0.00	40	8.66	8.65	-40	1,168	-3.42%
2019/03/29	5	8.83	0	0.00	8.95	5	1,145	0.44%
2019/03/28	0	9.06	0	0.00	9.12	0	1,131	0.00%
2019/03/25	0	0.00	5	9.32	9.27	-5	1,136	-0.44%
2019/03/22	0	0.00	1	9.70	9.42	-1	1,146	-0.09%
2019/03/21	0	0.00	5	9.60	9.59	-5	1,131	-0.44%
2019/03/18	2	9.45	0	0.00	9.55	2	1,144	0.17%
2019/03/13	8	9.59	2	9.28	9.11	6	1,106	0.54%
2019/03/12	1	9.01	0	0.00	9.03	1	933	0.11%
2019/03/08	0	0.00	10	8.92	9.00	-10	950	-1.05%
2019/03/07	40	9.05	0	0.00	8.96	40	936	4.27%
2019/03/05	0	0.00	5	8.93	8.91	-5	916	-0.55%
2019/03/04	0	0.00	40	8.90	8.95	-40	911	-4.39%
2019/02/27	0	0.00	3	8.94	8.87	-3	929	-0.32%
2019/02/21	15	8.63	0	0.00	8.60	15	835	1.79%
2019/02/20	30	8.58	0	0.00	8.58	30	823	3.64%
2019/02/14	0	0.00	5	8.54	8.51	-5	808	-0.62%
2019/01/17	5	8.34	0	0.00	8.35	5	798	0.63%
2019/01/10	0	0.00	30	8.67	8.63	-30	769	-3.90%
2019/01/09	0	0.00	1	8.68	8.63	-1	762	-0.13%
2019/01/04	2	8.60	2	8.62	8.50	0	680	0.00%
2018/12/24	0	0.00	8	8.28	8.34	-8	673	-1.19%
2018/12/19	0	0.00	5	8.73	8.64	-5	720	-0.69%
2018/12/13	7	8.74	1	8.72	8.74	6	992	0.60%
2018/12/12	5	8.82	0	0.00	8.77	5	1,001	0.50%
2018/12/11	8	8.77	15	8.68	8.77	-7	961	-0.73%
2018/12/07	16	8.50	0	0.00	8.49	16	940	1.70%
2018/12/05	2	8.44	0	0.00	8.42	2	913	0.22%
2018/12/04	1	8.42	0	0.00	8.51	1	917	0.11%
2018/11/06	4	8.00	0	0.00	8.03	4	1,023	0.39%
2018/10/30	1	7.70	0	0.00	7.70	1	1,002	0.10%
2018/10/11	4	7.35	0	0.00	7.33	4	1,037	0.39%
2018/10/03	4	8.74	0	0.00	8.55	4	984	0.41%
2018/09/25	1	9.03	0	0.00	8.98	1	923	0.11%
2018/09/21	0	0.00	4	9.05	8.97	-4	922	-0.43%
2018/09/20	5	9.40	7	9.21	8.90	-2	916	-0.22%
2018/09/19	0	0.00	1	9.08	9.32	-1	847	-0.12%
2018/09/17	0	0.00	1	8.40	8.45	-1	752	-0.13%
2018/09/14	0	0.00	5	8.50	8.39	-5	747	-0.67%
2018/09/13	1	8.35	31	8.34	8.37	-30	755	-3.97%
2018/09/07	1	8.00	0	0.00	8.02	1	1,068	0.09%
2018/08/30	0	0.00	5	8.20	8.15	-5	1,080	-0.46%
2018/08/28	20	8.30	0	0.00	8.25	20	1,100	1.82%
2018/08/22	0	0.00	5	8.08	8.08	-5	1,131	-0.44%
2018/08/21	5	8.02	0	0.00	8.00	5	1,127	0.44%
2018/08/15	3	7.58	0	0.00	7.57	3	1,104	0.27%
2018/08/13	5	7.66	0	0.00	7.62	5	1,104	0.45%
2018/08/07	3	7.61	0	0.00	7.61	3	1,089	0.28%
2018/08/02	6	7.64	0	0.00	7.62	6	1,090	0.55%
2018/08/01	5	7.72	0	0.00	7.73	5	1,098	0.46%
2018/07/20	2	7.74	0	0.00	7.78	2	1,109	0.18%
2018/07/10	0	0.00	3	7.58	7.65	-3	1,070	-0.28%
2018/07/09	3	7.70	0	0.00	7.64	3	1,068	0.28%
2018/07/06	4	7.60	0	0.00	7.64	4	1,073	0.37%
2018/07/03	7	7.88	0	0.00	7.85	7	1,064	0.66%
2018/06/28	0	0.00	1	8.17	8.09	-1	1,025	-0.10%
2018/06/27	10	8.10	10	8.07	8.13	0	988	0.00%
2018/06/26	5	7.92	0	0.00	7.92	5	931	0.54%
2018/06/22	1	8.09	6	8.26	8.04	-5	915	-0.55%
2018/06/21	28	8.34	3	8.27	8.21	25	901	2.77%
2018/06/20	24	8.28	36	8.63	8.50	-12	818	-1.47%
2018/06/19	0	0.00	1	8.04	8.28	-1	669	-0.15%
2018/06/14	1	7.95	0	0.00	7.93	1	654	0.15%
2018/06/13	1	7.98	0	0.00	7.96	1	654	0.15%
2018/06/12	2	7.98	0	0.00	7.99	2	652	0.31%
2018/06/07	1	7.88	1	7.90	7.94	0	613	0.00%
2018/06/05	0	0.00	1	8.02	7.80	-1	613	-0.16%
2018/06/04	6	8.12	17	7.95	8.11	-11	603	-1.82%
2018/05/29	0	0.00	2	7.47	7.50	-2	515	-0.39%
2018/05/28	10	7.25	0	0.00	7.21	10	501	1.99%
2018/05/25	0	0.00	12	6.98	6.96	-12	491	-2.44%
2018/05/09	33	7.20	33	7.00	6.98	0	566	0.00%
2018/04/26	2	7.13	0	0.00	7.01	2	667	0.30%
2018/04/03	1	7.97	0	0.00	7.98	1	1,154	0.09%
2018/03/31	0	0.00	14	7.90	7.99	-14	1,148	-1.22%
2018/03/23	2	7.95	0	0.00	8.00	2	1,132	0.18%
2018/03/16	1	8.01	0	0.00	8.05	1	1,020	0.10%
2018/02/23	0.4	7.50	0	0.00	7.55	0.4	1,347	0.03%
2018/02/21	0.1	7.35	0	0.00	7.35	0.1	1,353	0.01%
2018/02/06	1	7.58	1	7.64	7.36	0	1,376	0.00%
2018/02/01	0	0.00	1	8.14	8.12	-1	1,378	-0.07%
2018/01/31	1	8.12	0	0.00	8.13	1	1,381	0.07%
2018/01/29	0	0.00	1	8.19	8.22	-1	1,385	-0.07%
2018/01/25	31	8.45	30	8.31	8.26	1	1,419	0.07%
2018/01/22	2	8.18	0	0.00	8.17	2	1,329	0.15%
2018/01/16	30	8.27	0	0.00	8.22	30	1,643	1.82%
2018/01/10	1	8.48	0	0.00	8.45	1	1,642	0.06%
2018/01/09	5	8.46	0	0.00	8.45	5	1,633	0.31%
2018/01/08	7	8.60	0	0.00	8.58	7	1,639	0.43%
2018/01/05	27	8.77	7	8.74	8.75	20	1,574	1.27%
2018/01/04	3	8.30	31	8.26	8.41	-28	1,275	-2.20%
2018/01/03	0	0.00	1	8.02	7.99	-1	1,264	-0.08%