訊舟 (3047)-國泰-館前券商分點個股進出

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－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	23	33.39	10	33.62	33.10	13	9,929	0.13%
2024/12/02	3	32.88	12	33.11	33.35	-9	10,618	-0.08%
2024/11/29	8	32.61	4	32.55	32.50	4	11,384	0.04%
2024/11/28	4	33.06	3	33.42	32.95	1	11,507	0.01%
2024/11/27	14	33.86	24	32.98	32.70	-10	11,918	-0.08%
2024/11/26	11	34.12	10	34.36	34.70	1	12,018	0.01%
2024/11/25	4	34.36	13	34.55	34.30	-9	12,256	-0.07%
2024/11/22	12	34.60	27.4	34.73	34.00	-15.4	12,672	-0.12%
2024/11/21	11.4	33.94	11	33.77	33.55	0.4	13,059	0.00%
2024/11/20	5.3	34.21	9.4	34.32	34.10	-4.1	14,210	-0.03%
2024/11/19	4.2	34.61	1.2	34.41	34.30	3	16,671	0.02%
2024/11/18	22	35.37	2	35.10	35.00	20	17,473	0.11%
2024/11/15	4.1	36.49	14.3	36.32	36.50	-10.3	18,999	-0.05%
2024/11/14	11	35.56	14.1	35.53	35.10	-3.1	20,192	-0.02%
2024/11/13	19	36.67	19	36.69	36.35	0	20,751	0.00%
2024/11/12	33.5	35.99	43	36.16	36.50	-9.5	20,874	-0.05%
2024/11/11	42	36.36	22.3	36.62	36.00	19.7	21,105	0.09%
2024/11/08	24.3	36.10	19	36.47	35.70	5.3	21,185	0.02%
2024/11/07	16	36.45	23	36.48	36.70	-7	21,635	-0.03%
2024/11/06	7	35.40	11	35.62	35.65	-4	22,146	-0.02%
2024/11/05	17	35.63	11	35.26	35.05	6	22,250	0.03%
2024/11/04	21.2	35.54	30	35.64	35.40	-8.8	22,591	-0.04%
2024/11/01	45	36.15	47.4	36.08	36.10	-2.4	22,637	-0.01%
2024/10/30	23	35.40	25	35.19	34.95	-2	22,608	-0.01%
2024/10/29	14	33.24	27	33.53	33.90	-13	23,054	-0.06%
2024/10/28	6.4	33.23	2	33.35	33.20	4.4	24,525	0.02%
2024/10/25	5.2	34.05	20.2	33.85	33.80	-15	25,169	-0.06%
2024/10/24	21.3	34.59	15	34.93	34.20	6.3	25,192	0.03%
2024/10/23	9.2	35.79	9	35.91	35.50	0.2	25,179	0.00%
2024/10/22	25	35.85	24	35.94	35.85	1	25,209	0.00%
2024/10/21	17	35.65	12	35.70	35.70	5	25,280	0.02%
2024/10/18	39	35.79	34.1	36.24	35.25	5	25,319	0.02%
2024/10/17	46.1	35.66	45	35.58	35.90	1.1	25,291	0.00%
2024/10/16	19	34.68	16	34.80	34.85	3	25,315	0.01%
2024/10/15	21.1	35.17	20	35.42	34.60	1.1	25,356	0.00%
2024/10/14	19	35.62	26	35.51	35.80	-7	25,383	-0.03%
2024/10/11	26.7	35.08	51	35.27	35.25	-24.3	25,751	-0.09%
2024/10/09	14.6	36.03	22	36.23	35.80	-7.5	27,268	-0.03%
2024/10/08	39.2	36.82	14	37.02	36.70	25.2	28,547	0.09%
2024/10/07	13	37.52	25.1	36.99	37.60	-12.1	31,088	-0.04%
2024/10/04	25.4	35.99	43.5	36.04	35.90	-18	31,498	-0.06%
2024/10/01	19	37.35	17	37.43	37.20	2	32,437	0.01%
2024/09/30	29	37.26	20	37.42	37.40	9	33,673	0.03%
2024/09/27	29.8	37.94	61.2	37.92	37.70	-31.3	35,797	-0.09%
2024/09/26	31.5	39.01	22	38.90	38.20	9.5	36,399	0.03%
2024/09/25	109.6	40.06	86	40.22	39.25	23.6	36,922	0.06%	大買/
2024/09/24	40.1	37.97	47.3	38.25	38.30	-7.3	36,689	-0.02%
2024/09/23	18.1	38.00	18.1	37.84	37.65	0	38,878	0.00%
2024/09/20	28	38.96	41.9	39.03	38.60	-13.9	39,620	-0.04%
2024/09/19	22.9	38.16	45	38.24	38.80	-22.1	39,913	-0.06%
2024/09/18	32.3	38.59	28.4	38.91	38.15	3.9	40,891	0.01%
2024/09/16	19	39.58	15.1	39.59	39.30	3.9	41,531	0.01%
2024/09/13	58	39.31	67	39.60	39.45	-9	41,605	-0.02%
2024/09/12	19	38.81	58	38.72	39.00	-39	41,454	-0.09%
2024/09/11	76.1	38.69	71.1	38.37	37.85	5.1	41,394	0.01%
2024/09/10	154	40.60	96.4	39.75	40.20	57.6	41,163	0.14%	大買/
2024/09/09	60	41.93	103	41.93	42.15	-43	40,875	-0.11%	大賣/
2024/09/06	43.1	41.61	37.2	41.67	41.00	5.9	40,947	0.01%
2024/09/05	114	42.13	96	42.29	41.70	18	41,549	0.04%	大買/
2024/09/04	124.7	41.30	117	41.28	41.70	7.6	42,645	0.02%	大買/大賣/
2024/09/03	130.2	43.28	88.1	43.28	42.80	42.2	43,035	0.10%	大買/
2024/09/02	129.5	43.34	281.1	43.24	43.40	-151.6	42,594	-0.36%	大買/大賣/鉅額交易
2024/08/30	30	41.44	13	41.24	41.05	17	42,055	0.04%
2024/08/29	85.1	42.19	90.3	42.24	41.85	-5.2	42,392	-0.01%
2024/08/28	52.3	41.59	23.3	41.70	41.35	29	42,295	0.07%
2024/08/27	31	41.97	38.1	42.15	41.95	-7.1	42,583	-0.02%
2024/08/26	154.4	42.06	76	42.05	41.85	78.4	43,087	0.18%	大買/
2024/08/23	74.5	42.47	68	42.64	42.90	6.5	44,106	0.01%
2024/08/22	188.1	44.14	154.5	43.90	43.05	33.6	44,430	0.08%	大買/大賣/
2024/08/21	320.3	46.08	347	46.52	44.65	-26.7	44,384	-0.06%	大買/大賣/
2024/08/20	115.2	44.97	113.3	44.94	44.10	1.9	42,454	0.00%	大買/大賣/
2024/08/19	343.6	45.00	274.1	44.61	44.65	69.5	41,940	0.17%	大買/大賣/
2024/08/16	143.3	43.05	330.3	43.77	44.55	-187	41,590	-0.45%	大買/大賣/鉅額交易
2024/08/15	158.1	41.10	128.9	41.07	40.50	29.2	40,794	0.07%	大買/大賣/
2024/08/14	45.1	39.86	52.7	39.82	39.75	-7.6	40,402	-0.02%
2024/08/13	40.1	38.84	71	39.13	39.35	-30.9	40,755	-0.08%
2024/08/12	65	38.58	30	38.45	37.95	35	41,011	0.09%
2024/08/09	86	40.21	85	40.17	39.00	1	41,600	0.00%
2024/08/08	129.1	37.53	102	37.60	38.05	27.1	41,311	0.07%	大買/大賣/
2024/08/07	26.1	34.94	38.7	35.70	36.15	-12.6	40,947	-0.03%
2024/08/06	70.7	32.95	100	34.14	32.90	-29.3	40,812	-0.07%
2024/08/05	35.9	36.32	131.6	37.42	36.15	-95.7	40,568	-0.24%	大賣/
2024/08/02	69	40.70	71.5	40.78	40.15	-2.5	40,455	-0.01%
2024/08/01	206	42.16	123	42.22	42.00	83	40,252	0.21%	大買/大賣/
2024/07/31	371	43.60	318	43.50	41.45	53	39,568	0.13%	大買/大賣/
2024/07/30	99	39.50	104	40.53	42.35	-5	38,019	-0.01%	大賣/
2024/07/29	16	40.36	30.1	40.88	38.50	-14.1	37,311	-0.04%
2024/07/26	37.6	39.84	8	40.24	40.90	29.6	37,234	0.08%
2024/07/23	52.5	40.19	20	39.52	40.50	32.5	37,200	0.09%
2024/07/22	26.4	38.01	53	38.43	37.25	-26.6	37,128	-0.07%
2024/07/19	37.6	40.76	25.2	41.44	40.45	12.4	36,987	0.03%
2024/07/18	23.7	41.68	7	41.88	41.35	16.7	36,926	0.05%
2024/07/17	16.2	42.97	25	42.40	43.05	-8.8	36,837	-0.02%
2024/07/16	15	43.01	22	42.82	42.60	-7	36,730	-0.02%
2024/07/15	33.2	43.08	12.1	43.15	43.30	21.1	36,647	0.06%
2024/07/12	146.8	44.35	21.5	43.87	42.00	125.3	36,529	0.34%	大買/鉅額交易
2024/07/11	170.1	44.08	361.7	44.90	46.45	-191.6	36,100	-0.53%	大買/大賣/鉅額交易
2024/07/10	222.1	41.87	222.9	41.80	42.25	-0.8	34,458	0.00%	大買/大賣/
2024/07/09	577.3	42.90	414.4	42.42	39.75	162.9	33,125	0.49%	大買/大賣/鉅額交易
2024/07/08	58	42.60	55	42.87	43.10	3	30,526	0.01%
2024/07/05	137.3	37.18	329	37.78	39.20	-191.7	30,004	-0.64%	大買/大賣/鉅額交易
2024/07/04	307.6	36.17	191.7	36.24	35.65	115.9	28,929	0.40%	大買/大賣/鉅額交易
2024/07/03	617.4	36.42	569.2	36.26	36.10	48.2	27,644	0.17%	大買/大賣/
2024/07/02	123	33.66	52	34.04	34.45	71	25,453	0.28%	大買/
2024/07/01	104	30.33	241	30.64	31.35	-137	24,734	-0.55%	大買/大賣/鉅額交易
2024/06/28	82	28.66	148	28.60	28.50	-66	24,028	-0.27%	大賣/
2024/06/27	520	29.27	286	29.30	28.40	234	23,481	1.00%	大買/大賣/鉅額交易
2024/06/26	54	27.48	107.3	28.20	28.80	-53.3	21,166	-0.25%	大賣/
2024/06/25	106	26.14	76	26.20	26.20	30	20,330	0.15%	大買/
2024/06/24	244	27.28	177.4	27.18	26.20	66.6	19,904	0.33%	大買/大賣/
2024/06/21	119	26.66	171.5	27.06	27.80	-52.5	18,757	-0.28%	大買/大賣/
2024/06/20	38.4	25.33	70	25.42	25.30	-31.6	18,013	-0.18%
2024/06/19	26.1	24.73	56	24.67	24.50	-29.9	17,823	-0.17%
2024/06/18	14	25.14	36.5	25.18	24.95	-22.5	17,672	-0.13%
2024/06/17	27.4	25.51	43	25.40	25.20	-15.6	17,533	-0.09%
2024/06/14	42.1	25.94	54	25.93	25.70	-11.9	17,346	-0.07%
2024/06/13	96.3	26.29	87	26.00	26.25	9.3	17,079	0.05%
2024/06/12	191.8	26.79	141	26.51	26.15	50.8	16,651	0.30%	大買/大賣/
2024/06/11	463.5	26.82	367.2	26.49	26.55	96.3	15,894	0.61%	大買/大賣/
2024/06/07	82	25.60	175.5	25.84	25.90	-93.5	14,360	-0.65%	大賣/
2024/06/06	21.5	24.53	92.2	24.02	23.55	-70.7	13,670	-0.52%
2024/06/05	76.1	24.84	38.2	24.31	24.10	37.9	13,428	0.28%
2024/06/04	79	25.38	68.5	24.73	24.60	10.5	13,256	0.08%
2024/06/03	90.1	25.04	70.9	24.94	25.35	19.2	12,895	0.15%
2024/05/31	176.2	24.95	127	24.87	24.35	49.2	12,579	0.39%	大買/大賣/
2024/05/30	155.3	25.34	171.2	25.18	24.30	-15.9	12,203	-0.13%	大買/大賣/
2024/05/29	192.9	25.64	218	25.53	25.05	-25.2	11,569	-0.22%	大買/大賣/
2024/05/28	224	23.71	148.6	23.77	24.40	75.4	10,164	0.74%	大買/大賣/
2024/05/27	114.1	22.38	135.5	22.37	22.20	-21.4	9,358	-0.23%	大買/大賣/
2024/05/24	76.5	20.64	112	21.23	21.75	-35.5	8,430	-0.42%	大賣/
2024/05/23	89.1	20.19	73	20.28	19.80	16.1	7,972	0.20%
2024/05/22	235.2	20.98	161.4	20.75	20.35	73.8	8,123	0.91%	大買/大賣/
2024/05/21	28.3	19.94	137.3	20.30	21.05	-109	7,239	-1.51%	大賣/鉅額交易
2024/05/20	34.1	19.26	68	19.46	19.15	-33.9	7,972	-0.43%
2024/05/17	211.3	19.66	195	19.85	19.35	16.3	8,416	0.19%	大買/大賣/
2024/05/16	97.6	19.00	90	19.05	19.00	7.6	8,085	0.09%
2024/05/15	150.1	18.45	170	18.29	19.05	-19.9	7,778	-0.26%	大買/大賣/
2024/05/14	61	16.75	43.1	17.18	17.40	17.9	6,976	0.26%
2024/05/13	67	16.22	31.1	16.42	16.95	35.9	6,784	0.53%
2024/05/10	14	15.30	0	0.00	15.45	14	6,669	0.21%
2024/05/09	28	15.83	14	15.89	15.60	14	6,710	0.21%
2024/05/08	1	14.95	3	14.88	14.85	-2	6,552	-0.03%
2024/05/07	3	14.65	0	0.00	14.60	3	6,574	0.05%
2024/05/06	10	14.50	0	0.00	14.40	10	6,751	0.15%
2024/05/03	3	14.47	0	0.00	14.45	3	6,800	0.04%
2024/04/30	2	14.73	0	0.00	14.60	2	7,589	0.03%
2024/04/29	0	0.00	3	14.62	14.80	-3	7,610	-0.04%
2024/04/26	2	14.40	1	14.40	14.40	1	7,608	0.01%
2024/04/25	2	14.40	3	14.37	14.35	-1	7,615	-0.01%
2024/04/19	13	14.03	2	14.20	14.15	11	7,616	0.14%
2024/04/18	0	0.00	3	14.50	14.55	-3	7,601	-0.04%
2024/04/17	0.5	14.47	1	14.40	14.45	-0.5	7,597	-0.01%
2024/04/16	5.6	14.26	30	14.20	14.25	-24.4	7,605	-0.32%
2024/04/15	6	15.05	6	14.90	14.85	0	7,644	0.00%
2024/04/11	3	15.23	0	0.00	15.25	3	7,726	0.04%
2024/04/10	6	15.53	6	15.28	15.45	0	7,753	0.00%
2024/04/09	0	15.25	0	0.00	15.20	0	7,751	0.00%
2024/04/08	0	0.00	3.3	15.16	15.25	-3.3	7,814	-0.04%
2024/04/03	4	15.10	0	0.00	15.10	4	7,819	0.05%
2024/04/02	5	15.30	0	0.00	15.25	5	7,829	0.06%
2024/04/01	3	15.40	2	15.35	15.45	1	7,854	0.01%
2024/03/29	1	15.25	0	0.00	15.25	1	7,943	0.01%
2024/03/28	0	0.00	1	15.35	15.15	-1	8,060	-0.01%
2024/03/27	0	15.20	1.1	15.31	15.30	-1.1	8,081	-0.01%
2024/03/26	13.1	15.22	0	0.00	15.10	13.1	8,119	0.16%
2024/03/25	9	15.30	0.1	15.40	15.45	9	8,258	0.11%
2024/03/22	3	15.02	0	0.00	15.35	3	8,308	0.04%
2024/03/21	2	15.10	1	15.10	15.10	1	8,610	0.01%
2024/03/20	3	14.95	0	0.00	14.95	3	8,683	0.03%
2024/03/19	2	15.20	0.2	15.30	15.05	1.8	8,729	0.02%
2024/03/18	2	15.30	1	15.25	15.30	1	8,965	0.01%
2024/03/15	13	15.46	0	0.00	15.20	13	8,955	0.15%
2024/03/14	5.1	15.65	6.1	15.69	15.60	-1	8,945	-0.01%
2024/03/13	2	15.85	0	0.00	15.85	2	8,933	0.02%
2024/03/12	2	16.53	1	16.45	16.50	1	8,888	0.01%
2024/03/11	0.1	16.30	3.2	16.31	16.40	-3	8,891	-0.03%
2024/03/08	11.1	16.60	11.3	16.26	16.25	-0.2	8,909	0.00%
2024/03/07	38	17.12	13	17.38	16.85	25	8,900	0.28%
2024/03/06	17	17.84	4	17.75	17.75	13	8,785	0.15%
2024/03/05	10.1	17.70	70	17.78	17.85	-59.9	8,809	-0.68%
2024/03/04	12.1	18.34	31	18.36	18.15	-18.9	9,005	-0.21%
2024/03/01	4	17.96	7.1	17.96	17.90	-3.1	8,904	-0.03%
2024/02/29	2	18.23	1	18.25	18.25	1	8,866	0.01%
2024/02/27	30.1	18.27	42	18.20	18.20	-11.9	8,961	-0.13%
2024/02/26	4	18.95	18	19.01	18.80	-14	8,941	-0.16%
2024/02/23	57	18.93	40.1	19.25	18.50	16.9	9,062	0.19%
2024/02/22	22.3	19.19	25.1	19.31	19.10	-2.9	8,864	-0.03%
2024/02/21	323.3	19.54	275	19.33	19.25	48.3	8,536	0.57%	大買/大賣/
2024/02/20	34	18.87	47.1	19.27	19.90	-13.1	7,302	-0.18%
2024/02/19	63.1	18.11	17	18.11	18.10	46.1	6,607	0.70%
2024/02/16	18.1	17.40	56.3	17.16	17.40	-38.2	6,285	-0.61%
2024/02/15	0	0.00	8	16.58	16.85	-8	5,941	-0.13%
2024/02/05	8	16.34	7	16.56	16.50	1	5,857	0.02%
2024/02/02	19	16.68	4	16.61	16.85	15	5,792	0.26%
2024/02/01	6	16.43	17	16.62	16.60	-11	5,570	-0.20%
2024/01/31	0	0.00	2	16.33	16.35	-2	5,496	-0.04%
2024/01/30	9	16.39	7	16.25	16.30	2	5,467	0.04%
2024/01/29	25	16.74	23	16.50	16.55	2	5,411	0.04%
2024/01/26	1	16.30	12	16.20	16.10	-11	5,176	-0.21%
2024/01/25	47	16.85	18	16.71	16.45	29	5,123	0.57%
2024/01/24	51.1	16.71	24	16.62	16.55	27.1	4,771	0.57%
2024/01/22	0	0.00	2	15.95	15.80	-2	4,304	-0.05%
2024/01/18	0	15.45	0	0.00	15.40	0	4,261	0.00%
2024/01/17	0	0.00	11	15.25	15.25	-11	4,255	-0.26%
2024/01/16	0	15.30	0	0.00	15.40	0	4,248	0.00%
2024/01/15	1	15.55	6	15.51	15.55	-5	4,244	-0.12%
2024/01/10	2	15.30	0	0.00	15.30	2	4,217	0.05%
2024/01/09	14	15.60	5	15.57	15.50	9	4,202	0.21%
2024/01/08	2	16.13	0.5	16.25	16.10	1.5	4,124	0.04%
2024/01/05	0	0.00	1	16.20	16.20	-1	4,068	-0.02%
2024/01/04	0	0.00	2	16.35	16.20	-2	4,016	-0.05%
2024/01/03	0	0.00	5	16.40	16.30	-5	3,996	-0.13%
2024/01/02	2	16.35	5	16.37	16.35	-3	3,970	-0.08%
2023/12/28	5	16.07	5	16.08	16.00	0	3,889	0.00%
2023/12/27	5	16.20	0.1	16.20	16.10	4.9	3,877	0.13%
2023/12/26	15	16.33	2	16.30	16.35	13	3,844	0.34%
2023/12/25	9	16.40	14	16.05	16.35	-5	3,753	-0.13%
2023/12/22	2	16.20	2	16.25	16.10	0	3,607	0.00%
2023/12/21	2	16.10	7	16.20	16.00	-5	3,578	-0.14%
2023/12/20	4	16.53	4	16.34	16.40	0	3,527	0.00%
2023/12/19	0	0.00	22	15.75	15.80	-22	3,366	-0.65%
2023/12/18	13.5	16.76	30.3	16.62	16.20	-16.8	3,315	-0.51%
2023/12/15	6	16.03	9.2	16.01	16.15	-3.2	2,985	-0.11%
2023/12/14	3	15.70	37	15.93	15.65	-34	2,900	-1.17%
2023/12/13	39.3	16.21	10	16.14	16.10	29.3	2,837	1.03%
2023/12/11	4.2	16.02	4	15.60	15.60	0.2	2,608	0.01%
2023/12/08	0	0.00	10	15.80	15.85	-10	2,614	-0.38%
2023/12/06	0	0.00	5	16.04	16.00	-5	2,637	-0.19%
2023/12/05	9	16.16	4	16.01	16.10	5	2,617	0.19%
2023/12/04	7	16.08	15	16.12	16.05	-8	2,561	-0.31%
2023/12/01	1	15.85	13	15.90	15.90	-12	2,479	-0.48%
2023/11/30	15.1	15.83	6	15.81	15.80	9.1	2,451	0.37%
2023/11/29	31	16.01	31	15.66	16.10	0	2,382	0.00%
2023/11/28	0	0.00	1	15.05	15.10	-1	2,072	-0.05%
2023/11/27	3	15.05	5	15.27	15.00	-2	2,028	-0.10%
2023/11/24	16	15.34	37	15.22	15.35	-21	1,987	-1.06%
2023/11/22	19	16.08	62	16.02	15.80	-43	1,624	-2.65%
2023/11/21	83	15.92	27.1	15.73	16.05	55.9	1,369	4.08%
2023/11/20	2	14.65	1	14.60	14.60	1	1,063	0.09%
2023/11/17	2	14.00	0	0.00	14.25	2	1,009	0.20%
2023/11/14	0	0.00	0.1	13.05	13.20	-0.1	952	-0.01%
2023/11/13	5	13.00	5	13.05	13.05	0	966	0.00%
2023/10/30	0	13.70	0	0.00	13.80	0	1,199	0.00%
2023/10/23	1	13.50	0	0.00	13.45	1	1,437	0.07%
2023/10/18	2	13.60	0	0.00	13.55	2	1,513	0.13%
2023/10/16	0	13.95	0	0.00	13.85	0	1,565	0.00%
2023/10/13	0	0.00	1	13.95	14.00	-1	1,658	-0.06%
2023/10/11	8	13.67	5	13.70	13.55	3	1,780	0.17%
2023/10/06	0	0.00	1	14.05	13.95	-1	1,797	-0.06%
2023/10/04	1	14.05	0	0.00	14.05	1	1,864	0.05%
2023/10/02	0	0.00	2	14.00	14.05	-2	2,062	-0.10%
2023/09/27	1	14.00	0	0.00	14.05	1	2,149	0.05%
2023/09/26	1	14.00	0	0.00	14.00	1	2,213	0.05%
2023/09/21	2	14.00	0	0.00	14.00	2	2,313	0.09%
2023/09/20	0	0.00	1	14.25	14.25	-1	2,319	-0.04%
2023/09/15	0	0.00	1	14.45	14.40	-1	2,394	-0.04%
2023/09/14	0	0.00	2	14.55	14.60	-2	2,376	-0.08%
2023/09/13	4	14.38	0	0.00	14.35	4	2,372	0.17%
2023/09/11	6	15.48	2	15.50	15.45	4	2,338	0.17%
2023/09/08	4.3	15.49	3	15.52	15.45	1.3	2,326	0.06%
2023/09/07	2.3	15.71	0	0.00	15.60	2.3	2,327	0.10%
2023/09/06	1	15.80	0	0.00	15.80	1	2,346	0.04%
2023/09/05	1.6	15.90	0	0.00	15.80	1.6	2,372	0.07%
2023/09/04	0	0.00	1	16.00	15.95	-1	2,399	-0.04%
2023/08/30	1	15.55	0	0.00	15.55	1	2,641	0.04%
2023/08/25	0	0.00	3	16.00	15.95	-3	2,931	-0.10%
2023/08/24	1	15.80	1	16.10	15.80	0	2,929	0.00%
2023/08/23	0	0.00	1.2	15.71	15.80	-1.2	2,926	-0.04%
2023/08/22	1	15.40	0	0.00	15.40	1	2,937	0.03%
2023/08/21	0	0.00	1	15.60	15.50	-1	2,963	-0.03%
2023/08/18	0	15.35	15	15.40	15.30	-15	2,957	-0.51%
2023/08/17	0	0.00	3	15.23	15.30	-3	2,963	-0.10%
2023/08/15	0	0.00	4	14.84	14.85	-4	2,971	-0.13%
2023/08/14	3	14.77	0	0.00	14.65	3	2,970	0.10%
2023/08/11	1	15.00	2	15.10	15.00	-1	2,953	-0.03%
2023/08/10	40	15.28	4	15.25	15.25	36	2,943	1.22%
2023/08/09	2	16.05	0	0.00	15.90	2	2,895	0.07%
2023/08/08	3	16.30	0	0.00	16.25	3	2,862	0.10%
2023/08/01	23	16.82	1	17.05	16.65	22	2,892	0.76%
2023/07/31	3	16.83	103.2	16.80	16.65	-100.2	2,855	-3.51%	大賣/
2023/07/28	1	16.40	3	16.42	16.40	-2	2,770	-0.07%
2023/07/27	20	16.20	21	16.20	16.20	-1	2,750	-0.04%
2023/07/26	10	16.05	2	16.10	15.95	8	2,758	0.29%
2023/07/25	1	16.25	2	16.20	16.20	-1	2,767	-0.04%
2023/07/24	2	16.00	0	0.00	15.95	2	2,763	0.07%
2023/07/21	1	16.15	0	0.00	16.10	1	2,745	0.04%
2023/07/20	90	16.29	0	0.00	16.30	90	2,776	3.24%
2023/07/19	1	16.40	0	0.00	16.30	1	2,787	0.04%
2023/07/18	14	16.53	37	17.03	16.50	-23	2,868	-0.80%
2023/07/17	12	16.74	3	16.70	16.80	9	2,918	0.31%
2023/07/14	0	0.00	1	16.50	16.40	-1	3,090	-0.03%
2023/07/13	20.1	16.10	20	16.19	16.10	0.1	3,116	0.00%
2023/07/12	2	16.15	0	0.00	16.00	2	3,158	0.06%
2023/07/11	23	16.25	42	16.44	16.25	-19	3,194	-0.59%
2023/07/10	2	16.68	2	16.45	16.40	0	3,194	0.00%
2023/07/07	39	16.67	36	16.64	16.55	3	3,149	0.10%
2023/07/06	4.1	16.33	2	16.45	16.25	2.1	3,083	0.07%
2023/07/05	7	16.37	0	16.50	16.25	7	3,069	0.23%
2023/07/04	0	0.00	4	16.40	16.40	-4	3,029	-0.13%
2023/07/03	8	16.08	3	16.17	16.20	5	2,994	0.17%
2023/06/30	1	15.90	0	0.00	15.90	1	2,968	0.03%
2023/06/29	0	0.00	6	15.88	15.85	-6	3,025	-0.20%
2023/06/28	7	15.83	8	15.83	15.60	-1	3,090	-0.03%
2023/06/27	9	15.51	43	15.45	15.35	-34	3,317	-1.02%
2023/06/26	13	16.08	0	0.00	15.75	13	3,593	0.36%
2023/06/21	0	0.00	24	16.05	16.15	-24	3,643	-0.66%
2023/06/20	51	16.00	0	0.00	15.95	51	3,727	1.37%
2023/06/19	1	15.90	0	0.00	16.05	1	3,912	0.03%
2023/06/15	1	15.95	0	0.00	16.00	1	3,961	0.03%
2023/06/14	1	15.90	4	16.00	15.90	-3	3,971	-0.08%
2023/06/13	2	16.00	0	0.00	15.95	2	3,984	0.05%
2023/06/12	1	16.00	2	16.03	16.15	-1	3,981	-0.03%
2023/06/09	0	0.00	4.2	16.06	16.10	-4.2	3,965	-0.10%
2023/06/08	4	16.14	0	0.00	16.05	4	3,967	0.10%
2023/06/07	12	16.39	2	16.38	16.35	10	3,989	0.25%
2023/06/06	11	16.50	19	16.21	16.50	-8	4,048	-0.20%
2023/06/05	3	16.10	23	16.16	16.15	-20	3,956	-0.51%
2023/06/02	39.3	16.25	15	16.27	16.35	24.3	3,966	0.61%
2023/06/01	0	0.00	1	15.60	15.75	-1	3,838	-0.03%
2023/05/31	1	15.45	1	15.45	15.45	0	3,839	0.00%
2023/05/29	0	0.00	2	15.28	15.25	-2	3,832	-0.05%
2023/05/26	2	15.00	15	15.04	15.00	-13	3,838	-0.34%
2023/05/24	0	0.00	6	15.30	15.35	-6	3,836	-0.16%
2023/05/23	0	0.00	1	15.40	15.35	-1	3,858	-0.03%
2023/05/22	0	0.00	5	15.20	15.25	-5	3,873	-0.13%
2023/05/19	6	15.08	0	0.00	15.05	6	3,872	0.15%
2023/05/17	6	15.15	0	0.00	15.15	6	3,905	0.15%
2023/05/16	1	15.25	0	0.00	15.15	1	3,910	0.03%
2023/05/15	0	0.00	5	15.00	14.95	-5	3,922	-0.13%
2023/05/12	4	14.91	2	15.08	15.10	2	3,960	0.05%
2023/05/11	8	15.05	9	15.10	14.85	-1	3,988	-0.03%
2023/05/10	2	15.40	0	0.00	15.40	2	3,963	0.05%
2023/05/09	3	15.53	0	0.00	15.45	3	3,963	0.08%
2023/05/08	10	15.80	1	15.90	15.80	9	3,956	0.23%
2023/05/05	17	15.79	11	15.76	15.75	6	3,974	0.15%
2023/05/04	1	15.85	0	0.00	15.85	1	3,993	0.03%
2023/05/03	0	0.00	2	16.03	15.95	-2	3,998	-0.05%
2023/05/02	0	16.00	2	16.10	16.10	-2	4,021	-0.05%
2023/04/28	0	0.00	4	15.99	16.10	-4	4,026	-0.10%
2023/04/27	0	0.00	5	15.85	15.80	-5	4,024	-0.12%
2023/04/26	5	15.75	1	15.75	15.90	4	4,029	0.10%
2023/04/25	5	16.08	5	15.90	15.80	0	4,030	0.00%
2023/04/24	1	16.20	0	0.00	16.25	1	4,008	0.02%
2023/04/21	24.2	16.38	7	16.59	16.20	17.2	4,002	0.43%
2023/04/20	19	16.96	14	17.16	16.80	5	3,926	0.13%
2023/04/19	4	17.44	18	17.27	17.35	-14	3,819	-0.37%
2023/04/18	13	16.86	0	0.00	16.80	13	3,582	0.36%
2023/04/17	6	17.02	1	17.10	17.05	5	3,603	0.14%
2023/04/14	1	16.75	2	16.75	16.75	-1	3,692	-0.03%
2023/04/13	0	0.00	1	16.60	16.60	-1	3,670	-0.03%
2023/04/12	1	16.70	11	16.70	16.70	-10	3,646	-0.27%
2023/04/11	5	16.65	0	0.00	16.60	5	3,620	0.14%
2023/04/10	2	16.78	8	16.86	16.95	-6	3,609	-0.17%
2023/04/07	2	16.85	3	16.80	16.80	-1	3,613	-0.03%
2023/04/06	2	16.60	11	16.86	16.85	-9	3,602	-0.25%
2023/03/31	6	16.74	5	16.85	16.75	1	3,601	0.03%
2023/03/30	5	16.70	2	16.80	16.70	3	3,593	0.08%
2023/03/29	9	16.97	1	16.80	16.75	8	3,555	0.23%
2023/03/28	79	17.26	113	17.09	17.10	-34	3,553	-0.96%	大賣/
2023/03/27	57	17.26	27.9	17.27	17.50	29.1	3,387	0.86%
2023/03/24	44	16.98	48	16.94	16.75	-4	3,151	-0.13%
2023/03/23	13	16.72	12	16.83	16.80	1	3,174	0.03%
2023/03/22	25	16.70	9	16.77	16.75	16	3,112	0.51%
2023/03/21	1	16.30	1	16.50	16.40	0	2,978	0.00%
2023/03/20	0	0.00	3	16.27	16.30	-3	2,964	-0.10%
2023/03/17	0	0.00	2.1	15.90	16.00	-2.1	3,067	-0.07%
2023/03/16	2	15.75	1	15.65	15.60	1	3,160	0.03%
2023/03/15	0	0.00	1	16.20	15.95	-1	3,247	-0.03%
2023/03/14	3	16.02	3	16.05	15.95	0	3,346	0.00%
2023/03/13	5	15.85	3	16.08	16.15	2	3,422	0.06%
2023/03/10	3	16.22	3	16.30	16.20	0	3,548	0.00%
2023/03/09	15	16.42	82	16.33	16.25	-67	3,776	-1.77%
2023/03/08	80	16.45	21.1	16.51	16.65	59	4,324	1.36%
2023/03/07	20	16.25	22	16.25	16.25	-2	4,887	-0.04%
2023/03/06	22	16.29	27	16.22	16.15	-5	4,887	-0.10%
2023/03/03	21	15.75	4	15.66	15.70	17	4,873	0.35%
2023/03/02	0	15.60	1	15.55	15.55	-1	4,898	-0.02%
2023/03/01	3	15.42	0	0.00	15.40	3	4,939	0.06%
2023/02/24	2	15.60	0	0.00	15.50	2	4,992	0.04%
2023/02/23	4	15.75	36	15.66	15.75	-32	5,145	-0.62%
2023/02/22	2	15.50	10	15.50	15.60	-8	5,389	-0.15%
2023/02/21	0	0.00	1	15.80	15.80	-1	5,679	-0.02%
2023/02/20	0	0.00	1	15.75	15.75	-1	5,705	-0.02%
2023/02/17	0	0.00	66	15.55	15.60	-66	5,784	-1.14%
2023/02/16	0	0.00	6	15.65	15.65	-6	5,839	-0.10%
2023/02/15	2	15.45	3	15.50	15.45	-1	5,941	-0.02%
2023/02/14	3	15.42	0	0.00	15.40	3	6,138	0.05%
2023/02/13	11	15.34	1	15.45	15.45	10	6,240	0.16%
2023/02/10	14	15.45	0	0.00	15.35	14	6,392	0.22%
2023/02/09	4	15.81	2.3	15.86	15.80	1.7	6,609	0.03%
2023/02/08	3	16.00	4	16.15	16.00	-1	6,734	-0.01%
2023/02/07	3	16.10	0	0.00	16.10	3	6,854	0.04%
2023/02/06	11	16.20	1	16.15	16.10	10	6,981	0.14%
2023/02/03	2	16.03	5.5	16.10	15.95	-3.5	7,028	-0.05%
2023/02/02	22	16.27	3	16.20	16.20	19	7,098	0.27%
2023/02/01	1	15.95	1	16.15	16.00	0	7,148	0.00%
2023/01/31	0	0.00	2	16.00	15.90	-2	7,186	-0.03%
2023/01/30	0	0.00	3	15.72	15.80	-3	7,266	-0.04%
2023/01/17	2	15.40	4	15.45	15.45	-2	7,308	-0.03%
2023/01/16	0	0.00	0	15.90	15.40	0	7,369	0.00%
2023/01/13	1	15.55	40	15.60	15.55	-39	7,451	-0.52%
2023/01/12	5	15.85	0	0.00	15.75	5	7,535	0.07%
2023/01/11	0	0.00	1	16.25	16.00	-1	7,635	-0.01%
2023/01/10	4	16.23	7	16.34	16.20	-3	7,729	-0.04%
2023/01/09	3	16.12	2.1	16.34	16.10	0.9	7,821	0.01%
2023/01/06	3.6	16.00	0	0.00	16.00	3.6	7,981	0.05%
2023/01/05	15.3	16.27	1	16.35	16.05	14.3	8,148	0.18%
2023/01/04	17	16.31	16.4	16.31	16.30	0.6	8,235	0.01%
2023/01/03	1	15.60	7	15.60	15.65	-6	8,271	-0.07%
2022/12/30	0	0.00	1	15.40	15.10	-1	8,852	-0.01%
2022/12/29	1	15.15	12	15.11	15.20	-11	8,987	-0.12%
2022/12/28	2	15.25	0	0.00	15.15	2	9,263	0.02%
2022/12/27	0	0.00	2	15.73	15.60	-2	9,510	-0.02%
2022/12/26	0	0.00	10	15.60	15.65	-10	9,573	-0.10%
2022/12/23	1	15.40	1	15.70	15.60	0	9,716	0.00%
2022/12/22	0.3	16.00	0	0.00	15.80	0.3	9,861	0.00%
2022/12/21	11.1	15.70	14	15.70	15.65	-2.9	10,063	-0.03%
2022/12/20	4	15.80	9	15.89	15.55	-5	10,190	-0.05%
2022/12/19	5	16.59	53	16.46	16.15	-48	10,351	-0.46%
2022/12/16	18	17.06	0	0.00	16.80	18	10,475	0.17%
2022/12/15	42	17.34	5	17.37	17.30	37	10,510	0.35%
2022/12/14	1	17.00	1	17.15	17.05	0	10,550	0.00%
2022/12/13	4	16.99	7	17.04	16.80	-3	10,663	-0.03%
2022/12/12	3	17.07	2	17.10	17.10	1	10,803	0.01%
2022/12/09	46	17.26	15	17.10	17.00	31	10,989	0.28%
2022/12/08	12	17.59	14	17.53	17.55	-2	11,410	-0.02%
2022/12/07	4	17.23	12.2	17.18	17.00	-8.2	11,527	-0.07%
2022/12/06	9	17.69	5	17.72	17.35	4	11,945	0.03%
2022/12/05	10	17.55	13	17.62	17.50	-3	12,389	-0.02%
2022/12/02	39	17.71	27	17.71	17.55	12	13,007	0.09%
2022/12/01	58	17.54	39	17.66	17.90	19	13,147	0.14%
2022/11/30	162.3	17.82	119.3	17.87	17.60	43	13,210	0.33%	大買/大賣/
2022/11/29	121.3	17.69	32.3	17.64	17.95	89	12,869	0.69%	大買/
2022/11/28	0	0.00	4	16.36	16.35	-4	12,477	-0.03%
2022/11/25	10	16.61	7.1	16.53	16.10	2.9	12,727	0.02%
2022/11/24	2	16.20	1	16.30	16.25	1	13,019	0.01%
2022/11/23	22	16.40	5	16.31	16.25	17	13,628	0.12%
2022/11/22	18	16.67	10	16.45	16.35	8	13,984	0.06%
2022/11/21	19.3	17.01	19	16.95	16.65	0.3	14,630	0.00%
2022/11/18	14	16.68	31	16.66	16.80	-17	15,292	-0.11%
2022/11/17	35	16.43	8	16.53	16.75	27	15,498	0.17%
2022/11/16	4	15.73	19	15.75	15.60	-15	15,730	-0.10%
2022/11/15	2	15.65	3.3	15.78	15.95	-1.3	16,431	-0.01%
2022/11/14	1	15.85	10	15.96	16.00	-9	17,786	-0.05%
2022/11/11	9	16.23	29	16.30	15.80	-20	18,823	-0.11%
2022/11/10	27.1	16.26	11	16.26	16.15	16.1	19,485	0.08%
2022/11/09	6	17.08	7	17.14	17.00	-1	19,980	-0.01%
2022/11/08	19	17.27	8	17.11	16.90	11	20,843	0.05%
2022/11/07	27	17.09	87.3	16.87	17.05	-60.3	21,285	-0.28%
2022/11/04	3	16.55	27	16.29	16.65	-24	22,150	-0.11%
2022/11/03	77	15.77	9	15.93	16.10	68	23,414	0.29%
2022/11/02	3	15.82	1	15.85	15.85	2	25,039	0.01%
2022/11/01	5	15.15	1	15.45	15.35	4	25,210	0.02%
2022/10/31	3	15.23	7	15.13	14.95	-4	25,196	-0.02%
2022/10/28	9	14.83	5	14.66	14.60	4	25,128	0.02%
2022/10/27	21	15.34	20	15.05	15.30	1	25,078	0.00%
2022/10/26	2.3	15.12	1	15.10	14.85	1.3	25,086	0.01%
2022/10/25	31	15.45	27	15.57	15.30	4	25,067	0.02%
2022/10/24	6	15.71	2	15.88	15.55	4	25,105	0.02%
2022/10/21	11	15.58	16	15.58	15.35	-5	25,090	-0.02%
2022/10/20	17	15.81	9	15.79	15.85	8	25,102	0.03%
2022/10/19	12	16.32	7	16.52	16.05	5	25,048	0.02%
2022/10/18	20	16.45	29	16.64	16.45	-9	24,966	-0.04%
2022/10/17	11	15.84	18.1	16.11	16.30	-7.1	24,933	-0.03%
2022/10/14	31.1	16.44	33.2	16.05	16.40	-2.1	24,863	-0.01%
2022/10/13	12	16.00	6	15.71	15.20	6	24,787	0.02%
2022/10/12	10	16.05	4	16.45	16.40	6	24,939	0.02%
2022/10/11	30	16.46	13	16.54	16.10	17	24,905	0.07%
2022/10/07	93.2	17.52	113.6	17.44	17.20	-20.4	24,752	-0.08%	大賣/
2022/10/06	24	16.97	33.2	17.13	16.95	-9.2	24,190	-0.04%
2022/10/05	33	17.23	51	17.14	16.80	-18	24,097	-0.07%
2022/10/04	23	17.08	17	16.95	17.15	6	23,861	0.03%
2022/10/03	3	15.95	6	16.18	16.20	-3	23,815	-0.01%
2022/09/30	17	15.86	7	15.90	16.15	10	23,964	0.04%
2022/09/29	8	16.09	17	16.27	16.10	-9	23,986	-0.04%
2022/09/28	17.6	16.01	25	16.16	15.40	-7.4	23,831	-0.03%
2022/09/27	37	16.64	44	16.58	16.90	-7	23,639	-0.03%
2022/09/26	16	16.54	42	16.49	16.15	-26	23,512	-0.11%
2022/09/23	35	17.47	24	17.30	17.25	11	23,324	0.05%
2022/09/22	17	17.60	44	17.93	18.05	-27	23,169	-0.12%
2022/09/21	7	17.86	18	17.93	17.85	-11	23,118	-0.05%
2022/09/20	2	18.08	25	18.09	18.10	-23	23,215	-0.10%
2022/09/19	16	17.72	46	17.66	17.70	-30	23,103	-0.13%
2022/09/16	56	17.90	7	17.90	17.90	49	23,017	0.21%
2022/09/15	67	18.60	74	18.64	18.40	-7	22,802	-0.03%
2022/09/14	61	17.63	74	17.93	18.15	-13	22,253	-0.06%
2022/09/13	140.5	18.69	100	18.85	18.35	40.5	22,022	0.18%	大買/
2022/09/12	68	18.32	64.2	18.58	18.80	3.8	21,506	0.02%
2022/09/08	89	18.01	117	18.12	18.20	-28	20,967	-0.13%	大賣/
2022/09/07	44	17.51	43	17.37	17.10	1	20,325	0.00%
2022/09/06	16	17.62	61	17.40	17.30	-45	20,042	-0.22%
2022/09/05	71	18.13	37	18.15	17.90	34	19,708	0.17%
2022/09/02	50	18.51	64	18.42	18.35	-14	19,414	-0.07%
2022/09/01	49.3	18.62	47	18.41	18.35	2.3	19,175	0.01%
2022/08/31	59.2	18.89	40	18.95	18.75	19.2	18,890	0.10%
2022/08/30	56	18.83	85	18.69	18.80	-29	18,502	-0.16%
2022/08/29	42	18.00	27	18.00	17.90	15	17,902	0.08%
2022/08/26	138	18.93	102.1	18.88	18.75	35.9	17,497	0.21%	大買/大賣/
2022/08/25	145.1	18.79	86.2	18.62	19.00	58.9	16,787	0.35%	大買/
2022/08/24	52	17.98	105	18.10	18.05	-53	15,958	-0.33%	大賣/
2022/08/23	70.1	18.28	83.3	18.27	18.10	-13.2	15,485	-0.09%
2022/08/22	105.1	18.92	102	18.83	18.35	3.1	14,939	0.02%	大買/大賣/
2022/08/19	308.3	18.74	366	18.46	19.20	-57.8	14,198	-0.41%	大買/大賣/
2022/08/18	256.2	18.09	167	18.07	17.90	89.2	12,847	0.69%	大買/大賣/
2022/08/17	123.1	17.54	81	17.62	18.00	42.1	11,773	0.36%	大買/
2022/08/16	89	17.28	88	17.28	17.40	1	11,146	0.01%
2022/08/15	93	17.29	44.2	17.29	17.25	48.9	10,571	0.46%
2022/08/12	40.2	16.64	168	16.70	16.80	-127.9	9,597	-1.33%	大賣/鉅額交易
2022/08/11	218	16.71	226	16.54	16.60	-8	8,985	-0.09%	大買/大賣/
2022/08/10	282	16.11	228.5	16.14	16.20	53.5	7,872	0.68%	大買/大賣/
2022/08/09	245	14.92	204	15.01	15.25	41	6,468	0.63%	大買/大賣/
2022/08/08	0	0.00	2	14.45	14.45	-2	4,750	-0.04%
2022/08/05	1	13.20	0	0.00	13.15	1	4,426	0.02%
2022/08/04	5	12.40	0	0.00	12.65	5	4,361	0.11%
2022/08/03	0	0.00	2	12.75	12.60	-2	4,325	-0.05%
2022/08/02	1	13.00	1	12.95	12.90	0	4,278	0.00%
2022/08/01	3	13.43	22	13.35	13.35	-19	4,208	-0.45%
2022/07/29	3	13.43	0	0.00	13.30	3	4,113	0.07%
2022/07/28	10	13.30	6	13.38	13.15	4	4,013	0.10%
2022/07/26	6	12.90	0	0.00	12.70	6	3,834	0.16%
2022/07/25	5	13.20	5	13.19	13.20	0	3,785	0.00%
2022/07/22	0	0.00	1	13.20	12.95	-1	3,740	-0.03%
2022/07/21	0	0.00	10	12.90	12.90	-10	3,670	-0.27%
2022/07/20	3	13.45	25	13.25	13.15	-22	3,613	-0.61%
2022/07/19	0	0.00	18	13.17	13.45	-18	3,505	-0.51%
2022/07/18	0	0.00	4	13.21	13.00	-4	3,156	-0.13%
2022/07/15	4	12.88	7	12.97	12.85	-3	3,026	-0.10%
2022/07/14	4	12.68	9	12.86	13.00	-5	2,974	-0.17%
2022/07/13	0	0.00	32	12.81	12.55	-32	2,915	-1.10%
2022/07/12	3	12.50	7	12.46	12.55	-4	2,860	-0.14%
2022/07/11	38	12.98	16	12.98	12.85	22	2,805	0.78%
2022/07/08	42	12.91	16	12.89	12.75	26	2,562	1.01%
2022/07/07	1	12.60	6	12.33	12.70	-5	2,323	-0.22%
2022/07/06	2	11.50	1	11.90	11.55	1	2,148	0.05%
2022/07/05	0	0.00	1	11.95	11.90	-1	2,138	-0.05%
2022/07/04	0	11.60	5	12.10	11.55	-5	2,109	-0.24%
2022/07/01	30	12.50	14	12.55	11.95	16	2,091	0.76%
2022/06/30	0	0.00	10	12.10	12.20	-10	2,031	-0.49%
2022/06/29	2	12.48	56	12.56	12.60	-54	1,985	-2.72%
2022/06/28	43	12.92	76	12.82	12.60	-33	1,929	-1.71%
2022/06/27	0	0.00	1	12.10	12.35	-1	1,697	-0.06%
2022/06/24	8	12.14	1	12.00	12.00	7	1,656	0.42%
2022/06/17	0	11.80	2	12.05	11.90	-2	1,555	-0.13%
2022/06/16	0	0.00	6	12.10	12.05	-6	1,540	-0.39%
2022/06/14	0	0.00	10	11.60	11.75	-10	1,474	-0.68%
2022/06/13	0	0.00	10	11.80	11.75	-10	1,475	-0.68%
2022/06/10	6	11.92	26	12.00	11.90	-20	1,492	-1.34%
2022/06/08	26	11.88	60	11.80	11.95	-34	1,458	-2.33%
2022/06/07	53	11.70	21	11.64	11.75	32	1,441	2.22%
2022/05/25	10	11.55	1	11.55	11.75	9	1,385	0.65%
2022/05/24	60	12.05	60	11.71	11.50	0	1,411	0.00%
2022/05/23	14	11.94	1.2	11.89	11.80	12.8	1,234	1.04%
2022/05/19	3	11.18	3	11.30	11.35	0	1,166	0.00%
2022/05/18	0	11.30	4	11.38	11.35	-4	1,189	-0.33%
2022/05/17	3	11.32	7	11.19	11.40	-4	1,201	-0.33%
2022/05/16	11.2	11.27	8.1	11.26	11.25	3.1	1,208	0.26%
2022/05/12	1	10.50	0	0.00	10.45	1	1,283	0.08%
2022/05/10	2	10.43	1	10.55	10.85	1	1,410	0.07%
2022/05/09	1	10.65	0	0.00	10.50	1	1,512	0.07%
2022/05/06	1	10.80	0	0.00	10.80	1	1,578	0.06%
2022/05/04	0	0.00	0	11.30	10.90	0	1,745	0.00%
2022/04/27	1.7	10.53	0	0.00	10.65	1.7	2,363	0.07%
2022/04/25	0.6	10.66	0	0.00	10.60	0.6	2,461	0.02%
2022/04/22	0.5	11.30	0	0.00	11.15	0.5	2,487	0.02%
2022/04/21	1	11.30	0	0.00	11.30	1	2,551	0.04%
2022/04/20	0	0.00	1	11.40	11.30	-1	2,594	-0.04%
2022/04/19	0	0.00	2	11.45	11.25	-2	2,809	-0.07%
2022/04/18	1	11.00	0	0.00	11.00	1	2,853	0.04%
2022/04/15	2.5	11.09	4	11.00	11.10	-1.5	2,908	-0.05%
2022/04/12	12	11.35	1	11.30	11.35	11	3,153	0.35%
2022/04/11	2	11.62	0	0.00	11.45	2	3,285	0.06%
2022/04/08	10	11.55	0	0.00	11.65	10	3,524	0.28%
2022/04/07	2.2	11.87	0	0.00	11.55	2.2	3,970	0.06%
2022/04/01	1	12.05	0	0.00	12.15	1	4,355	0.02%
2022/03/31	0	12.40	1	12.40	12.30	-1	4,555	-0.02%
2022/03/29	1	12.30	0	0.00	12.25	1	4,766	0.02%
2022/03/28	0	12.38	0	0.00	12.25	0	4,871	0.00%
2022/03/25	1	12.45	0	0.00	12.50	1	4,991	0.02%
2022/03/24	0	12.38	0	0.00	12.35	0	5,077	0.00%
2022/03/23	0	12.40	0	0.00	12.30	0	5,268	0.00%
2022/03/22	0	12.28	0	0.00	12.40	0	6,114	0.00%
2022/03/21	0	12.40	0	0.00	12.15	0	6,289	0.00%
2022/03/18	0	0.00	0	13.20	12.10	0	6,609	0.00%
2022/03/17	1	12.00	31	12.00	12.00	-30	6,764	-0.44%
2022/03/16	0	11.75	5	11.70	11.75	-5	6,778	-0.07%
2022/03/15	0.2	11.90	0	0.00	11.65	0.2	6,781	0.00%
2022/03/10	0	12.80	2	12.65	12.60	-2	6,850	-0.03%
2022/03/09	24	12.28	29	12.37	12.40	-5	6,844	-0.07%
2022/03/08	52.5	12.19	10	12.50	12.00	42.5	6,836	0.62%
2022/03/07	4	12.39	2	12.40	12.30	2	6,800	0.03%
2022/03/04	2	12.85	1	13.00	12.80	1	6,825	0.01%
2022/03/02	6	13.13	5	13.11	13.10	1	6,821	0.01%
2022/03/01	2	12.98	20	13.18	13.20	-18	6,807	-0.26%
2022/02/25	19	12.68	8	12.81	12.70	11	6,775	0.16%
2022/02/24	4	12.89	12	12.70	12.65	-8	6,763	-0.12%
2022/02/22	17	13.04	2	13.00	13.10	15	6,704	0.22%
2022/02/21	1	13.45	2	13.35	13.40	-1	6,681	-0.01%
2022/02/18	0	0.00	3	13.65	13.65	-3	6,681	-0.04%
2022/02/17	38	13.49	33	13.31	13.30	5	6,690	0.07%
2022/02/16	3	13.55	10	13.70	13.55	-7	6,686	-0.10%
2022/02/15	9	13.38	5	13.45	13.35	4	6,651	0.06%
2022/02/14	32	13.77	26	13.50	13.55	6	6,610	0.09%
2022/02/11	7	14.29	3	14.27	14.15	4	6,529	0.06%
2022/02/10	11	14.34	23	14.52	14.30	-12	6,467	-0.19%
2022/02/09	14	14.43	18	14.49	14.55	-4	6,404	-0.06%
2022/02/08	9	14.32	18	14.41	14.40	-9	6,300	-0.14%
2022/02/07	26	14.16	16.3	14.10	14.30	9.7	6,246	0.16%
2022/01/26	9	13.72	10	13.71	13.70	-1	6,157	-0.02%
2022/01/25	40	13.87	10	14.09	13.75	30	6,088	0.49%
2022/01/24	99	14.08	65.1	14.27	14.50	33.9	5,912	0.57%
2022/01/21	1	14.15	7	14.16	14.05	-6	5,694	-0.11%
2022/01/20	16	14.00	8.1	14.03	14.05	7.9	5,589	0.14%
2022/01/19	8	13.83	10	13.80	13.75	-2	5,592	-0.04%
2022/01/18	8.1	13.58	21	13.71	13.70	-13	5,533	-0.23%
2022/01/17	11	13.04	19	13.12	13.40	-8	5,485	-0.15%
2022/01/14	3	12.65	17	12.77	12.75	-14	5,446	-0.26%
2022/01/13	94	13.45	79	13.30	13.25	15	5,385	0.28%
2022/01/12	7.5	13.97	6	13.98	13.65	1.5	5,339	0.03%
2022/01/11	1	13.70	0	0.00	13.70	1	5,124	0.02%
2022/01/10	11	13.62	3	13.87	13.80	8	5,072	0.16%
2022/01/07	5	13.49	48	13.49	13.45	-43	5,011	-0.86%
2022/01/06	5	13.92	3	14.00	13.95	2	4,919	0.04%
2022/01/05	54	14.32	3	14.23	14.05	51	4,865	1.05%
2022/01/04	55.3	14.76	6	14.63	14.65	49.3	4,749	1.04%
2022/01/03	63	14.60	36	14.61	14.70	27	4,618	0.58%
2021/12/30	54	14.68	70	14.44	14.25	-16	4,376	-0.37%
2021/12/29	46	14.39	27	14.31	14.20	19	3,917	0.48%
2021/12/28	52	14.20	45	14.37	14.45	7	3,735	0.19%
2021/12/27	11	13.90	18	13.96	14.30	-7	3,510	-0.20%
2021/12/24	1	13.30	4.3	13.20	13.05	-3.3	3,305	-0.10%
2021/12/23	14	13.31	26.2	13.37	13.25	-12.2	3,245	-0.38%
2021/12/22	0	0.00	12	13.01	13.15	-12	3,081	-0.39%
2021/12/21	41	13.19	31.6	13.11	13.05	9.4	2,971	0.32%
2021/12/20	16	12.92	19	13.06	12.95	-3	2,855	-0.11%
2021/12/17	23.2	13.07	18	13.13	12.80	5.2	2,753	0.19%
2021/12/16	88.7	14.09	46	14.20	13.70	42.7	2,544	1.68%
2021/12/15	102	12.39	124	13.03	13.35	-22	1,685	-1.30%	大買/大賣/
2021/12/14	5	12.75	6	13.07	12.15	-1	1,502	-0.07%
2021/12/13	2	12.05	20.1	12.76	12.90	-18.1	1,173	-1.54%
2021/12/10	0	0.00	6	11.76	11.75	-6	1,011	-0.59%
2021/12/09	2	11.70	0	0.00	11.50	2	977	0.20%
2021/12/08	0	0.00	10	11.45	11.65	-10	967	-1.03%
2021/12/07	0	0.00	1	11.55	11.25	-1	920	-0.11%
2021/12/06	0	0.00	2	11.50	11.50	-2	909	-0.22%
2021/12/02	0	0.00	2	11.00	11.05	-2	834	-0.24%
2021/12/01	2	11.10	0	0.00	11.10	2	829	0.24%
2021/11/30	0.2	11.20	2	11.45	11.05	-1.8	826	-0.22%
2021/11/29	1.2	10.60	0	0.00	10.65	1.2	773	0.16%
2021/11/26	5	10.93	0	0.00	10.75	5	767	0.65%
2021/11/25	1	11.15	0	0.00	11.15	1	753	0.13%
2021/11/23	10	11.20	0	0.00	11.05	10	745	1.34%
2021/11/19	0	0.00	2	11.30	11.25	-2	737	-0.27%
2021/11/17	10.1	11.15	3	11.15	11.15	7.1	702	1.01%
2021/11/16	6	11.43	1	11.50	11.40	5	680	0.73%
2021/11/12	1	10.90	0	0.00	10.80	1	620	0.16%
2021/11/11	0	10.95	0	0.00	10.90	0	618	0.00%
2021/11/10	0	0.00	2	10.95	10.95	-2	620	-0.32%
2021/11/08	20	10.96	0	0.00	10.90	20	629	3.18%
2021/11/05	1	11.05	0	0.00	11.15	1	635	0.16%
2021/11/04	0	0.00	48	11.21	11.20	-48	644	-7.45%
2021/11/03	1	10.75	2	10.80	10.95	-1	645	-0.15%
2021/11/02	2	10.80	0	0.00	10.70	2	645	0.31%
2021/11/01	3	10.87	1	10.95	10.85	2	654	0.31%
2021/10/29	11	10.80	15	10.85	10.80	-4	724	-0.55%
2021/10/28	11	10.80	0	0.00	10.95	11	720	1.53%
2021/10/27	34	10.99	64	11.13	10.90	-30	729	-4.11%
2021/10/26	1	10.50	0	0.00	10.50	1	638	0.16%
2021/10/21	0	0.00	1	10.10	10.05	-1	704	-0.14%
2021/10/20	0	10.00	0	0.00	10.15	0	858	0.00%
2021/10/15	0	0.00	1	10.15	10.20	-1	901	-0.11%
2021/10/13	2	10.10	0	0.00	10.05	2	922	0.22%
2021/10/12	5	10.36	0	0.00	10.30	5	926	0.54%
2021/10/07	0	0.00	3	10.35	10.45	-3	938	-0.32%
2021/10/05	2	9.98	2	10.15	10.25	0	954	0.00%
2021/10/01	3	10.33	0	0.00	10.25	3	957	0.31%
2021/09/24	1	10.20	0	0.00	10.25	1	967	0.10%
2021/09/15	0	0.00	7	10.20	10.20	-7	1,026	-0.68%
2021/09/13	0	0.00	0.1	10.05	10.15	-0.1	1,049	-0.01%
2021/09/10	1	9.87	0	0.00	9.89	1	1,061	0.09%
2021/08/25	1	10.00	0	0.00	10.00	1	1,149	0.09%
2021/08/20	2	9.73	0	0.00	9.70	2	1,193	0.17%
2021/08/19	2.2	9.87	0	0.00	9.78	2.2	1,197	0.18%
2021/08/18	1	9.85	1	9.98	10.05	0	1,201	0.00%
2021/08/16	2	9.90	0	0.00	9.99	2	1,223	0.16%
2021/08/13	2	10.10	1	10.05	10.05	1	1,221	0.08%
2021/08/12	1	10.35	0	10.30	10.35	1	1,223	0.08%
2021/08/11	1	10.40	6	10.45	10.35	-5	1,335	-0.37%
2021/08/10	4	10.53	0	0.00	10.50	4	1,359	0.29%
2021/08/09	1	10.75	0	0.00	10.70	1	1,409	0.07%
2021/07/29	0	0.00	3	11.10	11.15	-3	1,477	-0.20%
2021/07/27	1	11.30	0	0.00	11.15	1	1,543	0.06%
2021/07/26	8	11.47	0	0.00	11.55	8	1,558	0.51%
2021/07/23	1	10.90	0	0.00	10.90	1	1,493	0.07%
2021/07/21	5	10.65	0	0.00	10.50	5	1,645	0.30%
2021/07/16	2	10.70	4	10.90	10.85	-2	1,760	-0.11%
2021/07/15	3	10.73	0	0.00	10.75	3	1,815	0.17%
2021/07/09	1	10.95	0	0.00	10.90	1	1,959	0.05%
2021/06/30	0	0.00	5	11.20	11.10	-5	2,710	-0.18%
2021/06/29	2	10.90	0	0.00	10.85	2	2,724	0.07%
2021/06/28	0	11.00	5	11.06	11.05	-5	2,742	-0.18%
2021/06/25	2	11.10	0	0.00	11.05	2	2,761	0.07%
2021/06/24	0	0.00	1	11.10	11.15	-1	2,822	-0.04%
2021/06/22	2	10.58	0	0.00	10.60	2	2,826	0.07%
2021/06/21	2	10.60	2	10.80	10.65	0	2,840	0.00%
2021/06/16	0	0.00	2	11.30	11.20	-2	3,147	-0.06%
2021/06/11	2	11.20	5	11.25	11.25	-3	3,279	-0.09%
2021/06/07	0	0.00	4	11.35	11.20	-4	3,576	-0.11%
2021/06/04	1	11.45	3	11.50	11.35	-2	3,615	-0.06%
2021/06/03	3	11.50	0	0.00	11.45	3	3,627	0.08%
2021/06/02	1	11.80	0	0.00	11.50	1	3,624	0.03%
2021/05/27	0	0.00	1	11.15	11.10	-1	3,605	-0.03%
2021/05/24	0	0.00	10	11.00	11.00	-10	3,641	-0.27%
2021/05/21	2	10.85	5	10.72	10.85	-3	3,653	-0.08%
2021/05/20	0	0.00	7	10.77	10.65	-7	3,682	-0.19%
2021/05/19	15	10.92	3	10.65	11.00	12	3,712	0.32%
2021/05/18	0	0.00	3	9.88	10.25	-3	3,624	-0.08%
2021/05/17	4	9.43	3.8	9.44	9.32	0.3	3,610	0.01%
2021/05/14	1.5	10.37	0	0.00	10.35	1.5	3,554	0.04%
2021/05/13	14	10.37	14.2	10.34	10.30	-0.2	3,548	-0.01%
2021/05/12	7	10.94	0.7	10.82	10.60	6.3	3,525	0.18%
2021/05/11	2	12.00	9	11.81	11.65	-7	3,483	-0.20%
2021/05/10	10	12.47	0	0.00	12.45	10	3,450	0.29%
2021/05/07	4	12.40	29.1	12.47	12.65	-25.1	3,452	-0.73%
2021/05/06	8	12.53	11	12.37	12.40	-3	3,447	-0.09%
2021/05/05	12	12.80	5	12.65	12.70	7	3,414	0.21%
2021/05/04	2	12.78	3	12.63	12.65	-1	3,398	-0.03%
2021/05/03	2.8	13.74	0	0.00	13.60	2.8	3,328	0.08%
2021/04/29	109	14.93	102	14.40	14.35	7	3,296	0.21%	大買/大賣/
2021/04/28	0	0.00	1	14.50	14.70	-1	3,226	-0.03%
2021/04/27	15	14.26	15	14.31	14.25	0	3,138	0.00%
2021/04/26	1	14.15	2	14.20	14.15	-1	3,097	-0.03%
2021/04/23	2	13.45	8	13.51	13.55	-6	3,132	-0.19%
2021/04/22	30.1	13.61	51	13.81	13.65	-20.9	3,136	-0.67%
2021/04/21	1	14.30	0	0.00	14.25	1	3,095	0.03%
2021/04/20	4	14.28	3	14.30	14.35	1	3,070	0.03%
2021/04/19	2	14.13	30	14.10	14.00	-28	3,038	-0.92%
2021/04/16	0	0.00	27	14.00	14.00	-27	3,013	-0.90%
2021/04/14	7	13.24	11	13.46	13.65	-4	2,993	-0.13%
2021/04/13	8	14.29	8	14.14	14.00	0	2,981	0.00%
2021/04/12	2	14.48	4	14.54	14.30	-2	2,987	-0.07%
2021/04/09	21	14.26	34	14.47	14.10	-13	2,935	-0.44%
2021/04/08	28	15.01	18.2	15.04	14.80	9.8	2,828	0.35%
2021/04/07	32	14.48	38.3	14.72	14.85	-6.3	2,691	-0.24%
2021/04/06	12	14.31	22	14.20	14.25	-10	2,557	-0.39%
2021/04/01	0	13.50	0	0.00	13.80	0	2,424	0.00%
2021/03/30	1	13.50	0	0.00	13.60	1	2,415	0.04%
2021/03/26	0	0.00	1	13.40	13.50	-1	2,410	-0.04%
2021/03/25	1	13.45	14	13.45	13.30	-13	2,430	-0.53%
2021/03/24	3	13.20	0	0.00	13.45	3	2,452	0.12%
2021/03/23	85	13.58	3	13.45	13.35	82	2,458	3.34%
2021/03/22	6	13.78	11	13.84	13.95	-5	2,434	-0.21%
2021/03/17	0	0.00	13	13.50	13.55	-13	2,155	-0.60%
2021/03/16	17	13.58	3	13.55	13.40	14	2,272	0.62%
2021/03/12	1	13.10	1	13.15	13.15	0	2,181	0.00%
2021/03/11	7	13.34	23	13.54	13.25	-16	2,217	-0.72%
2021/03/10	22	12.90	5	12.67	13.10	17	2,100	0.81%
2021/03/08	0	12.95	0	0.00	12.60	0	2,291	0.00%
2021/03/05	3	12.60	5	12.83	12.70	-2	2,416	-0.08%
2021/03/03	3	12.65	20	12.60	12.85	-17	2,525	-0.67%
2021/02/26	0	0.00	5	12.95	13.05	-5	2,655	-0.19%
2021/02/22	1	13.10	0	0.00	13.05	1	2,755	0.04%
2021/02/19	0	0.00	5	13.10	13.15	-5	2,769	-0.18%
2021/02/18	0	0.00	5	12.40	12.65	-5	2,814	-0.18%
2021/02/17	2	12.00	0	0.00	12.30	2	2,982	0.07%
2021/02/04	2	11.95	0	0.00	11.95	2	3,099	0.06%
2021/01/29	0	0.00	2	12.15	11.95	-2	3,332	-0.06%
2021/01/27	0	12.70	0	0.00	12.35	0	3,368	0.00%
2021/01/25	0	0.00	1	12.35	12.50	-1	3,403	-0.03%
2021/01/22	0	0.00	2	11.95	12.15	-2	3,422	-0.06%
2021/01/21	0	0.00	1	12.05	12.05	-1	3,437	-0.03%
2021/01/19	0	0.00	28	13.05	13.05	-28	3,488	-0.80%
2021/01/18	4	13.24	8	12.96	13.20	-4	3,513	-0.11%
2021/01/15	0	0.00	6	13.05	13.15	-6	3,442	-0.17%
2021/01/14	3	13.02	3	13.05	13.05	0	3,481	0.00%
2021/01/13	3	12.87	3	12.82	12.80	0	3,536	0.00%
2021/01/12	1	12.25	2	12.60	12.40	-1	3,559	-0.03%
2021/01/11	0	0.00	3	13.00	12.95	-3	3,535	-0.08%
2021/01/08	2	13.00	0	0.00	12.95	2	3,568	0.06%
2021/01/06	2	13.28	0	0.00	13.25	2	3,626	0.06%
2021/01/05	0	0.00	52	13.91	13.85	-52	3,627	-1.43%
2020/12/30	7	13.55	21	13.60	13.60	-14	3,783	-0.37%
2020/12/29	0	0.00	8	13.66	13.55	-8	3,796	-0.21%
2020/12/28	2	13.55	0	0.00	13.55	2	3,801	0.05%
2020/12/25	1	13.70	7	13.94	13.65	-6	3,813	-0.16%
2020/12/23	2	13.05	0	0.00	13.15	2	3,922	0.05%
2020/12/22	2	13.20	0	0.00	13.10	2	4,051	0.05%
2020/12/21	2	13.43	0	0.00	13.35	2	4,153	0.05%
2020/12/18	3	13.58	2	13.55	13.55	1	4,451	0.02%
2020/12/16	9	13.42	15	13.40	13.50	-6	4,719	-0.13%
2020/12/15	7	13.59	1	13.60	13.45	6	4,808	0.12%
2020/12/14	4	13.65	8	13.65	13.75	-4	4,894	-0.08%
2020/12/11	14	13.61	39	13.70	13.60	-25	5,069	-0.49%
2020/12/10	20	13.90	2	14.00	14.00	18	5,190	0.35%
2020/12/09	2	14.70	10	14.70	14.75	-8	5,560	-0.14%
2020/12/07	2	14.70	2	14.65	14.65	0	6,217	0.00%
2020/12/04	21	14.89	0	0.00	14.90	21	6,289	0.33%
2020/12/03	6	14.96	5	15.00	14.85	1	6,339	0.02%
2020/12/02	10	15.89	10	15.74	15.45	0	6,388	0.00%
2020/12/01	3	15.63	15	15.54	15.60	-12	6,402	-0.19%
2020/11/30	0	0.00	10	15.30	15.15	-10	6,585	-0.15%
2020/11/27	0	0.00	6	15.08	15.10	-6	6,621	-0.09%
2020/11/26	2	15.25	5.2	15.14	14.95	-3.2	6,629	-0.05%
2020/11/25	10	14.70	12	15.02	14.85	-2	6,598	-0.03%
2020/11/24	0	0.00	4	14.95	14.65	-4	6,630	-0.06%
2020/11/23	2	14.55	11	14.69	14.65	-9	6,613	-0.14%
2020/11/20	30	14.45	1	14.45	14.45	29	6,663	0.44%
2020/11/19	1	14.45	3	14.47	14.40	-2	7,150	-0.03%
2020/11/18	0	0.00	13	14.36	14.40	-13	7,462	-0.17%
2020/11/17	7	14.66	8	14.78	14.55	-1	7,505	-0.01%
2020/11/16	14	15.32	4	15.23	15.20	10	7,538	0.13%
2020/11/13	2	14.90	21.1	14.94	14.85	-19.1	7,429	-0.26%
2020/11/12	2	14.60	0	0.00	14.60	2	7,469	0.03%
2020/11/11	17	14.69	24	14.86	14.65	-7	7,507	-0.09%
2020/11/10	5	14.36	26	14.37	14.30	-21	7,438	-0.28%
2020/11/09	36.2	14.63	9	14.67	14.60	27.2	7,447	0.37%
2020/11/06	10	14.37	11	14.58	14.40	-1	7,479	-0.01%
2020/11/05	3	14.25	0	0.00	14.10	3	7,606	0.04%
2020/11/04	0	0.00	1	13.90	13.95	-1	7,858	-0.01%
2020/11/03	0	0.00	4	13.85	13.85	-4	7,897	-0.05%
2020/11/02	7	13.46	2	13.65	13.35	5	7,918	0.06%
2020/10/30	0	0.00	3	13.65	13.45	-3	7,943	-0.04%
2020/10/29	6	13.72	0	0.00	13.75	6	7,959	0.08%
2020/10/28	10	14.10	1	14.05	14.05	9	7,999	0.11%
2020/10/27	23	14.45	0	0.00	14.55	23	7,962	0.29%
2020/10/26	29	14.41	0	0.00	14.35	29	7,953	0.36%
2020/10/23	3	14.40	0	0.00	14.45	3	7,935	0.04%
2020/10/22	7	14.78	19	14.58	14.25	-12	7,959	-0.15%
2020/10/21	21	14.55	18	14.43	14.55	3	7,973	0.04%
2020/10/20	1	14.30	0	0.00	14.15	1	8,048	0.01%
2020/10/19	0	0.00	2	14.00	14.00	-2	8,022	-0.02%
2020/10/16	6	14.06	5	14.20	13.90	1	8,025	0.01%
2020/10/15	50.1	14.46	19	14.57	14.35	31.1	8,062	0.39%
2020/10/14	1	14.20	2	14.13	14.30	-1	8,062	-0.01%
2020/10/13	4	13.69	8	13.81	13.85	-4	8,048	-0.05%
2020/10/12	5	14.19	8	14.36	13.95	-3	7,997	-0.04%
2020/10/08	7	14.52	23	14.55	14.50	-16	7,952	-0.20%
2020/10/07	27	14.77	14	14.87	14.70	13	7,945	0.16%
2020/10/06	20	14.30	4	14.29	14.30	16	7,964	0.20%
2020/10/05	0	0.00	7	14.06	14.10	-7	8,004	-0.09%
2020/09/30	1	14.00	2	13.90	14.00	-1	8,007	-0.01%
2020/09/29	8	14.03	0	0.00	13.80	8	8,020	0.10%
2020/09/28	3	14.27	0	0.00	14.40	3	7,995	0.04%
2020/09/25	21	14.45	11	14.38	13.70	10	7,999	0.13%
2020/09/24	2	14.95	23	15.01	14.55	-21	7,937	-0.26%
2020/09/23	32	16.04	22	15.80	15.30	10	7,944	0.13%
2020/09/22	7	15.51	45	15.25	15.90	-38	7,873	-0.48%
2020/09/21	2	15.40	9	15.62	15.35	-7	7,683	-0.09%
2020/09/18	5	15.93	6	15.73	15.70	-1	7,614	-0.01%
2020/09/17	9	15.91	9	15.92	16.00	0	7,600	0.00%
2020/09/16	16	16.08	6	15.90	15.80	10	7,506	0.13%
2020/09/15	14.2	15.57	31	15.76	15.50	-16.8	7,325	-0.23%
2020/09/14	51	16.15	102	15.96	16.00	-51	7,168	-0.71%	大賣/
2020/09/11	63	15.50	54	15.66	15.70	9	6,678	0.13%
2020/09/10	9	14.82	9	14.88	14.75	0	6,137	0.00%
2020/09/09	11	14.72	2	14.80	14.65	9	5,992	0.15%
2020/09/08	21	14.49	5	14.45	14.20	16	5,878	0.27%
2020/09/07	15	15.14	6	14.73	14.70	9	5,803	0.16%
2020/09/04	22	14.99	7	15.04	15.20	15	5,654	0.27%
2020/09/03	18	14.49	10	14.99	15.30	8	5,536	0.14%
2020/09/02	13	14.13	8	14.08	14.00	5	5,230	0.10%
2020/09/01	2	13.68	7	13.70	13.70	-5	5,147	-0.10%
2020/08/31	21	13.46	19	13.51	13.50	2	5,105	0.04%
2020/08/28	9	13.48	9	13.53	13.50	0	5,051	0.00%
2020/08/27	8	13.47	2	13.45	13.35	6	4,960	0.12%
2020/08/25	18	13.93	6	13.61	13.55	12	4,786	0.25%
2020/08/24	30	13.63	43	13.81	14.00	-13	4,271	-0.30%
2020/08/21	4	12.50	10	12.80	12.75	-6	3,938	-0.15%
2020/08/20	22	12.23	12	12.35	11.85	10	3,846	0.26%
2020/08/19	6	13.02	8	12.78	12.70	-2	3,722	-0.05%
2020/08/18	2	13.03	23	13.10	12.95	-21	3,638	-0.58%
2020/08/17	4	12.65	2	12.53	12.65	2	3,498	0.06%
2020/08/14	5	12.10	0	0.00	12.20	5	3,425	0.15%
2020/08/13	2	12.25	0	0.00	12.15	2	3,386	0.06%
2020/08/12	0	0.00	2	12.48	12.45	-2	3,329	-0.06%
2020/08/11	32	12.62	16	12.55	12.35	16	3,244	0.49%
2020/08/10	93	12.52	16	12.65	12.80	77	3,053	2.52%
2020/08/07	21	11.91	1	12.00	11.65	20	2,767	0.72%
2020/08/06	2	11.70	21	11.75	11.65	-19	2,715	-0.70%
2020/08/05	0	0.00	1	11.70	11.75	-1	2,676	-0.04%
2020/08/04	21	11.74	48	11.48	11.70	-27	2,648	-1.02%
2020/08/03	19	11.67	12	11.45	11.50	7	2,610	0.27%
2020/07/27	10	11.25	70	11.25	10.90	-60	2,551	-2.35%
2020/07/24	39	11.36	8	11.41	11.20	31	2,488	1.25%
2020/07/23	36	11.14	15	11.17	11.10	21	2,338	0.90%
2020/07/22	0	0.00	5	11.05	11.05	-5	2,310	-0.22%
2020/07/21	30	10.95	2	11.28	10.90	28	2,279	1.23%
2020/07/17	20	10.88	0	0.00	10.60	20	2,146	0.93%
2020/07/14	10	10.70	0.1	10.75	10.80	9.9	2,099	0.47%
2020/07/13	26	11.01	27	11.00	11.10	-1	2,073	-0.05%
2020/07/10	11	10.63	2.1	10.79	10.65	8.9	2,025	0.44%
2020/07/09	1	10.65	0.3	10.50	10.50	0.7	1,967	0.04%
2020/07/07	8	10.86	0	0.00	10.65	8	1,875	0.43%
2020/07/06	0	0.00	6	10.98	11.05	-6	1,821	-0.33%
2020/07/03	6.5	10.78	15	10.75	10.65	-8.5	1,747	-0.49%
2020/07/02	10	10.37	3	10.25	10.35	7	1,642	0.43%
2020/07/01	6	10.63	53	10.61	10.65	-47	1,499	-3.13%
2020/06/30	2	9.55	2	9.68	9.70	0	1,244	0.00%
2020/06/29	2	9.40	0	0.00	9.41	2	1,200	0.17%
2020/06/24	41	9.50	24	9.57	9.54	17	1,181	1.44%
2020/06/23	17	9.13	0	0.00	9.10	17	1,095	1.55%
2020/06/19	4	9.39	0	0.00	9.22	4	1,063	0.38%
2020/06/18	0	0.00	1	9.20	9.20	-1	1,046	-0.10%
2020/06/17	0	0.00	6	9.04	9.02	-6	1,025	-0.59%
2020/06/16	20	8.93	0	0.00	9.00	20	1,038	1.93%
2020/06/11	0	0.00	1	8.95	8.80	-1	1,038	-0.10%
2020/06/10	2	9.10	0	0.00	9.11	2	1,032	0.19%
2020/06/09	0	0.00	8	8.93	8.83	-8	1,051	-0.76%
2020/06/08	8	8.92	0	0.00	8.84	8	1,062	0.75%
2020/06/05	1	8.72	0	0.00	8.71	1	1,048	0.10%
2020/05/27	15	8.20	0	0.00	8.17	15	1,028	1.46%
2020/05/19	0	0.00	0.1	8.09	8.07	-0.1	1,029	-0.01%
2020/05/12	4	8.37	1	8.46	8.41	3	989	0.30%
2020/05/11	4	8.63	0	0.00	8.59	4	975	0.41%
2020/05/04	0	0.00	1	8.59	8.60	-1	933	-0.11%
2020/04/30	17	8.76	11	8.90	8.76	6	923	0.65%
2020/04/22	1	7.60	0	0.00	7.69	1	847	0.12%
2020/04/17	1	8.19	0	0.00	7.93	1	838	0.12%
2020/03/31	0	0.00	2	6.57	6.60	-2	718	-0.28%
2020/03/30	2	6.34	0	0.00	6.42	2	714	0.28%
2020/03/27	4	6.66	2	6.63	6.57	2	718	0.28%
2020/03/25	2	6.51	0	0.00	6.48	2	714	0.28%
2020/03/23	0	0.00	8	5.79	5.82	-8	852	-0.94%
2020/03/18	4	6.30	0	0.00	6.05	4	1,058	0.38%
2020/03/13	0	0.00	1	7.12	7.20	-1	1,022	-0.10%
2020/03/12	1	8.33	0	0.00	7.90	1	976	0.10%
2020/03/02	1	8.64	0	0.00	8.70	1	943	0.11%
2020/02/06	5	9.28	0	0.00	9.39	5	985	0.51%
2020/02/04	0	0.00	2	9.07	9.06	-2	988	-0.20%
2020/02/03	2	8.83	0	0.00	8.83	2	985	0.20%
2020/01/31	1	9.27	0	0.00	9.38	1	975	0.10%
2020/01/16	3	10.25	0	0.00	10.30	3	966	0.31%
2020/01/03	2	10.50	0	0.00	10.50	2	1,178	0.17%
2020/01/02	10	10.75	0	0.00	10.80	10	1,179	0.85%
2019/12/27	0	0.00	1	10.75	10.80	-1	1,389	-0.07%
2019/12/26	0	0.00	4	10.65	10.65	-4	1,402	-0.29%
2019/12/20	1	10.90	0	0.00	10.80	1	1,490	0.07%
2019/12/19	17	10.95	6	11.01	10.85	11	1,484	0.74%
2019/12/18	7	11.40	6	11.33	11.05	1	1,462	0.07%
2019/12/17	0	0.00	13	10.99	11.35	-13	1,337	-0.97%
2019/12/16	0	0.00	25	10.98	11.00	-25	1,253	-1.99%
2019/12/12	2	10.40	0	0.00	10.35	2	1,110	0.18%
2019/11/20	1	10.10	0	0.00	10.10	1	1,253	0.08%
2019/11/18	3	10.15	0	0.00	10.20	3	1,257	0.24%
2019/11/15	3	10.10	0	0.00	10.10	3	1,264	0.24%
2019/11/14	8	10.13	0	0.00	10.05	8	1,267	0.63%
2019/11/12	1	10.15	0	0.00	10.20	1	1,254	0.08%
2019/11/11	3	10.25	0	0.00	10.15	3	1,257	0.24%
2019/11/08	8	10.36	0	0.00	10.35	8	1,249	0.64%
2019/11/05	0	0.00	1	10.60	10.55	-1	1,246	-0.08%
2019/11/04	0	0.00	0.3	10.50	10.55	-0.3	1,249	-0.02%
2019/11/01	1	10.55	0	0.00	10.45	1	1,249	0.08%
2019/10/31	0	0.00	2	10.55	10.50	-2	1,257	-0.16%
2019/10/30	0	0.00	10	10.65	10.60	-10	1,264	-0.79%
2019/10/28	2	10.60	0	0.00	10.60	2	1,262	0.16%
2019/10/25	0	0.00	5	10.70	10.65	-5	1,277	-0.39%
2019/10/24	0	0.00	3	10.80	10.80	-3	1,316	-0.23%
2019/10/21	3	10.85	0	0.00	10.90	3	1,543	0.19%
2019/10/17	0	0.00	1	11.35	11.05	-1	1,531	-0.07%
2019/10/15	0	0.00	20	11.00	10.95	-20	1,477	-1.35%
2019/10/14	20	11.21	8	11.12	11.10	12	1,454	0.82%
2019/10/09	0	0.00	6	10.92	10.90	-6	1,377	-0.44%
2019/10/08	0	0.00	1	10.90	10.70	-1	1,360	-0.07%
2019/10/03	2	11.05	1	11.20	11.10	1	1,300	0.08%
2019/09/26	1	10.30	0	0.00	10.30	1	1,041	0.10%
2019/09/06	2	11.05	0	0.00	10.90	2	1,003	0.20%
2019/09/03	0	0.00	5	10.90	10.70	-5	985	-0.51%
2019/08/23	0	0.00	3	10.50	10.50	-3	1,012	-0.30%
2019/08/20	0	0.00	40	10.50	10.45	-40	1,038	-3.85%
2019/08/14	0	0.00	47	10.35	10.25	-47	1,101	-4.27%
2019/08/13	4	10.30	0	0.00	10.25	4	1,166	0.34%
2019/08/12	0	0.00	6	10.25	10.25	-6	1,296	-0.46%
2019/08/07	9	10.50	0	0.00	10.35	9	1,436	0.63%
2019/08/06	1	10.45	0	0.00	10.55	1	1,526	0.07%
2019/08/05	13	10.68	0	0.00	10.50	13	1,766	0.74%
2019/07/31	3	11.10	0	0.00	11.05	3	2,140	0.14%
2019/07/30	0	0.00	41	11.05	11.00	-41	2,208	-1.86%
2019/07/29	7	11.30	9	11.25	11.30	-2	2,212	-0.09%
2019/07/26	6	11.25	4	11.23	11.15	2	2,219	0.09%
2019/07/25	15	11.60	7	11.51	11.55	8	2,216	0.36%
2019/07/24	18	11.22	9	11.22	11.20	9	2,109	0.43%
2019/07/23	0	0.00	1	10.75	10.65	-1	2,026	-0.05%
2019/07/19	0	0.00	3	10.60	10.65	-3	2,035	-0.15%
2019/07/18	0	0.00	2	10.60	10.50	-2	2,038	-0.10%
2019/07/17	0	0.00	14	10.69	10.55	-14	2,045	-0.68%
2019/07/15	16	10.70	0	0.00	10.70	16	2,079	0.77%
2019/07/12	20	10.58	0	0.00	10.65	20	2,121	0.94%
2019/07/11	10	10.65	0	0.00	10.60	10	2,243	0.45%
2019/07/10	71	10.55	0	0.00	10.55	71	2,330	3.05%
2019/07/05	9	10.48	0	0.00	10.50	9	2,379	0.38%
2019/07/04	0	0.00	8	10.35	10.35	-8	2,391	-0.33%
2019/07/01	20	10.35	2	10.35	10.35	18	2,440	0.74%
2019/06/21	0	0.00	2	10.50	10.30	-2	2,819	-0.07%
2019/06/20	0.2	10.35	0	0.00	10.40	0.2	2,830	0.01%
2019/06/13	2	10.30	0	0.00	10.25	2	2,932	0.07%
2019/06/05	69	10.70	5	10.65	10.65	64	2,951	2.17%
2019/06/04	33	10.63	0	0.00	10.50	33	2,970	1.11%
2019/06/03	2	10.50	0	0.00	10.45	2	2,968	0.07%
2019/05/30	0	0.00	10	10.40	10.40	-10	3,014	-0.33%
2019/05/27	2	10.40	10	10.40	10.40	-8	2,977	-0.27%
2019/05/23	0	0.00	20	10.55	10.65	-20	2,951	-0.68%
2019/05/21	5	10.75	0	0.00	10.85	5	2,921	0.17%
2019/05/20	10	10.73	0	0.00	10.85	10	2,902	0.34%
2019/05/17	44	11.14	40	11.05	10.80	4	2,839	0.14%
2019/05/15	3	12.05	5	11.65	11.65	-2	2,621	-0.08%
2019/05/14	18	11.90	10	11.90	11.95	8	2,575	0.31%
2019/05/13	33	12.55	129	12.37	12.15	-96	2,484	-3.86%	大賣/
2019/05/10	50	12.07	13	11.80	12.55	37	2,237	1.65%
2019/05/09	11	11.58	0	0.00	11.45	11	1,951	0.56%
2019/05/08	0	0.00	9	11.99	12.10	-9	1,883	-0.48%
2019/05/07	20	11.65	0	0.00	12.00	20	1,830	1.09%
2019/05/06	34	11.49	0	0.00	11.45	34	1,758	1.93%
2019/05/03	0	0.00	2	11.45	11.55	-2	1,731	-0.12%
2019/05/02	0	0.00	24	11.24	11.40	-24	1,698	-1.41%
2019/04/26	0	0.00	24	11.20	11.05	-24	1,653	-1.45%
2019/04/22	5	11.25	0	0.00	11.45	5	1,618	0.31%
2019/04/19	20	11.11	5	11.20	11.05	15	1,578	0.95%
2019/04/18	5	11.10	22	11.19	11.15	-17	1,571	-1.08%
2019/04/17	12	11.73	5	11.85	11.55	7	1,528	0.46%
2019/04/16	2	11.55	19	11.48	11.85	-17	1,399	-1.21%
2019/04/15	26	11.25	13	11.25	11.15	13	1,308	0.99%
2019/04/11	19	11.05	20	11.00	11.00	-1	1,240	-0.08%
2019/04/10	11	11.01	9	11.05	11.05	2	1,232	0.16%
2019/04/09	20	10.93	20	10.80	10.80	0	1,221	0.00%
2019/04/08	6	10.97	18	11.00	11.00	-12	1,232	-0.97%
2019/04/03	2	11.10	3	11.08	11.10	-1	1,210	-0.08%
2019/04/02	3	11.20	3	11.05	11.05	0	1,188	0.00%
2019/04/01	10	11.40	0	0.00	11.20	10	1,162	0.86%
2019/03/29	7	10.85	10.6	10.79	11.00	-3.6	1,090	-0.33%
2019/03/28	0	0.00	10	10.55	10.45	-10	1,035	-0.97%
2019/03/27	15	10.82	46	11.00	10.60	-31	1,000	-3.10%
2019/03/26	10	10.45	10	10.45	10.55	0	812	0.00%
2019/03/21	1	10.30	0	0.00	10.20	1	759	0.13%
2019/03/20	14	10.07	1	10.00	10.20	13	701	1.85%
2019/03/19	3	10.05	0	0.00	10.05	3	684	0.44%
2019/03/18	2	10.15	0	0.00	10.15	2	695	0.29%
2019/03/15	5	10.10	0	0.00	10.05	5	693	0.72%
2019/03/14	5	10.00	0	0.00	10.05	5	695	0.72%
2019/03/13	10	10.20	0	0.00	10.15	10	694	1.44%
2019/03/12	10	10.40	0	0.00	10.30	10	690	1.45%
2019/03/11	1	10.30	0	0.00	10.45	1	750	0.13%
2019/03/06	0	0.00	15	10.02	9.97	-15	745	-2.01%
2019/02/27	0	0.00	0.3	9.75	9.66	-0.3	702	-0.04%
2019/02/22	0	0.00	0.5	9.75	9.78	-0.5	784	-0.07%
2019/02/18	0	0.00	6	9.81	9.88	-6	779	-0.77%
2019/02/14	6	9.68	0	0.00	9.62	6	768	0.78%
2019/01/29	0	9.38	0	0.00	9.38	0	740	0.00%
2019/01/23	5	9.54	0	0.00	9.59	5	740	0.68%
2019/01/22	15	9.67	15	9.54	9.50	0	740	0.00%
2019/01/21	20	9.58	25	9.78	9.77	-5	734	-0.68%
2019/01/09	0	0.00	0	9.35	9.35	0	682	-0.01%
2019/01/07	0	0.00	5	9.15	9.29	-5	682	-0.73%
2019/01/03	11	9.12	0	0.00	9.08	11	705	1.56%
2019/01/02	5	9.34	0	0.00	9.20	5	716	0.70%
2018/12/28	0	0.00	30	9.46	9.41	-30	713	-4.21%
2018/12/27	61	9.45	42	9.48	9.40	19	706	2.69%
2018/12/10	12	9.93	10	9.81	9.80	2	759	0.26%
2018/12/06	0	0.00	5	9.41	9.40	-5	778	-0.64%
2018/12/05	5	9.71	8	9.66	9.65	-3	794	-0.38%
2018/12/04	56	10.02	58	9.93	9.91	-2	796	-0.25%
2018/12/03	6	9.79	4	9.80	9.73	2	727	0.27%
2018/11/29	0	0.00	2	9.38	9.40	-2	718	-0.28%
2018/11/28	0	9.50	3	9.48	9.45	-3	722	-0.41%
2018/11/26	26	9.45	29	9.56	9.52	-3	759	-0.39%
2018/11/23	36	9.69	49	9.51	9.47	-13	730	-1.78%
2018/11/22	12	9.08	0	0.00	9.35	12	664	1.81%
2018/11/20	10	8.79	10	8.74	8.76	0	672	0.00%
2018/10/31	0	0.00	1	8.24	8.33	-1	774	-0.13%
2018/10/24	0	0.00	5	8.61	8.57	-5	780	-0.64%
2018/10/19	5	8.75	0	0.00	8.82	5	791	0.63%
2018/10/16	17	9.11	1	8.93	9.03	16	797	2.01%
2018/10/15	1	8.78	0	0.00	8.77	1	799	0.13%
2018/10/11	0	0.00	1	8.71	8.30	-1	800	-0.12%
2018/09/26	0	0.00	8	9.65	9.62	-8	902	-0.89%
2018/09/05	0	0.00	1	10.20	10.10	-1	1,625	-0.06%
2018/08/31	1	10.10	0	0.00	10.30	1	1,740	0.06%
2018/08/16	0	0.00	15	8.93	8.90	-15	1,674	-0.90%
2018/08/07	0	0.00	10	9.69	9.62	-10	1,648	-0.61%
2018/08/06	10	9.41	0	0.00	9.40	10	1,630	0.61%
2018/07/25	1	9.47	0	0.00	9.48	1	1,592	0.06%
2018/07/13	0	0.00	1	9.39	9.45	-1	1,547	-0.07%
2018/07/12	0	0.00	1	9.41	9.46	-1	1,544	-0.06%
2018/07/11	6	9.52	6	9.40	9.40	0	1,535	0.00%
2018/07/10	0	0.00	13	9.55	9.38	-13	1,522	-0.85%
2018/07/04	3	10.90	5	10.63	10.45	-2	1,354	-0.15%
2018/07/03	25	10.99	3	10.57	10.70	22	1,330	1.65%
2018/07/02	5	11.45	25	11.09	10.85	-20	1,295	-1.54%
2018/06/29	5	10.90	20	11.25	11.15	-15	1,174	-1.28%
2018/06/28	20	10.75	20	10.50	10.30	0	1,057	0.00%
2018/06/27	35	10.83	20	10.60	10.75	15	1,046	1.43%
2018/06/26	12	10.87	2	10.61	11.05	10	969	1.03%
2018/06/25	12	10.60	2	10.45	10.35	10	874	1.14%
2018/06/22	0	0.00	3	10.43	10.35	-3	860	-0.35%
2018/06/21	15	10.85	0	0.00	10.60	15	840	1.78%
2018/06/20	0	0.00	5	10.60	10.60	-5	817	-0.61%
2018/06/19	1	11.10	0	0.00	10.80	1	764	0.13%
2018/06/15	4	10.56	10	9.92	10.80	-6	623	-0.96%
2018/06/13	1	9.80	3	9.91	9.97	-2	515	-0.39%
2018/06/12	16	10.11	0	0.00	10.05	16	478	3.35%
2018/06/11	8	9.58	0	0.00	9.63	8	376	2.12%
2018/06/01	1	8.60	0	0.00	8.70	1	313	0.32%
2018/05/31	0	0.00	6	8.39	8.70	-6	305	-1.96%
2018/05/30	0	0.00	6	8.36	8.30	-6	289	-2.07%
2018/05/29	0	0.00	2	8.22	8.36	-2	286	-0.70%
2018/05/24	0	0.00	2	8.00	8.10	-2	283	-0.70%
2018/05/21	1	7.79	0	0.00	7.80	1	279	0.36%
2018/05/14	2	8.21	0	0.00	8.15	2	282	0.71%
2018/05/10	0	0.00	2	8.34	8.34	-2	281	-0.71%
2018/04/26	10	8.20	0	0.00	8.19	10	329	3.04%
2018/04/24	2	8.42	0	0.00	8.35	2	445	0.45%
2018/04/20	0	0.00	2	8.63	8.57	-2	446	-0.45%
2018/04/19	2	8.57	2	8.65	8.64	0	447	0.00%
2018/04/17	2	8.67	0	0.00	8.59	2	455	0.44%
2018/04/12	0	0.00	2	8.80	8.80	-2	475	-0.42%
2018/04/11	0	0.00	0.7	8.74	8.79	-0.7	506	-0.14%
2018/04/10	2	8.77	0	0.00	8.73	2	512	0.39%
2018/04/03	1	8.75	2	8.75	8.75	-1	512	-0.20%
2018/03/30	2	8.85	0	0.00	8.87	2	498	0.40%
2018/03/28	0	0.00	1	8.98	8.91	-1	495	-0.20%
2018/03/27	0	0.00	2	8.93	8.94	-2	493	-0.40%
2018/03/26	2	8.87	0	0.00	8.94	2	493	0.41%
2018/03/23	0	0.00	8	8.92	8.99	-8	494	-1.62%
2018/03/19	0	0.00	2	9.31	9.26	-2	503	-0.40%
2018/03/13	0	0.00	23	9.30	9.30	-23	517	-4.45%
2018/03/12	10	9.30	0	0.00	9.26	10	518	1.93%
2018/02/22	6	9.16	0	0.00	9.11	6	567	1.06%
2018/02/12	0	0.00	20	9.03	9.01	-20	600	-3.33%
2018/02/07	10	9.25	0	0.00	9.26	10	617	1.62%
2018/02/06	2	9.55	0	0.00	9.10	2	627	0.32%
2018/02/05	2	9.69	0	0.00	9.72	2	614	0.33%
2018/01/29	0	0.00	2	9.98	9.99	-2	639	-0.31%
2018/01/24	0	0.00	0.1	9.87	9.89	-0.1	648	-0.02%
2018/01/23	2	9.88	0	0.00	9.89	2	646	0.31%
2018/01/22	2	10.00	0	0.00	9.93	2	634	0.32%
2018/01/18	5	10.15	2	10.10	10.15	3	619	0.48%
2018/01/16	2	9.94	10	9.95	9.95	-8	533	-1.50%
2018/01/12	0	0.00	5	10.05	10.00	-5	533	-0.94%
2018/01/11	0	0.00	17	9.94	10.05	-17	534	-3.18%
2018/01/09	2	9.93	0	0.00	9.92	2	523	0.38%
2018/01/05	0	0.00	2	9.90	9.98	-2	513	-0.39%
2018/01/04	0	0.00	2	9.80	9.87	-2	485	-0.41%