康和證 (6016)-國泰-板橋券商分點個股進出

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

康和證

(6016)

可現股當沖

股價
16.20
漲跌
▲0.10
漲幅
+0.62%
成交量
3,050張
產業
上櫃金融類股
133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

康和證 (6016)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/02	0	16.20	3	16.15	16.20	-3	5,576	-0.05%
2024/04/30	10	16.10	0	0.00	16.10	10	5,535	0.18%
2024/04/29	0	0.00	4	16.15	16.20	-4	5,514	-0.07%
2024/04/26	1	15.80	5	15.78	15.80	-4	5,445	-0.07%
2024/04/25	0.1	15.75	1	15.70	15.70	-0.9	5,426	-0.02%
2024/04/24	10.1	15.70	0.9	15.75	15.75	9.2	5,423	0.17%
2024/04/23	1	15.75	4	15.70	15.65	-3	5,416	-0.06%
2024/04/22	10	15.72	3	15.80	15.65	7	5,423	0.13%
2024/04/19	37.1	15.41	0	0.00	15.50	37.1	5,380	0.69%
2024/04/18	1	15.55	0	0.00	15.70	1	5,312	0.02%
2024/04/17	12.1	15.30	0	0.00	15.40	12.1	5,260	0.23%
2024/04/16	11.2	15.19	21	15.25	15.15	-9.9	5,221	-0.19%
2024/04/15	11	15.76	0	15.90	15.75	11	5,125	0.21%
2024/04/12	1	16.10	0.4	16.20	16.05	0.6	4,992	0.01%
2024/04/11	66.2	16.11	11.1	16.08	16.05	55.1	4,933	1.12%
2024/04/10	82	16.19	8.6	16.30	16.15	73.4	4,782	1.53%
2024/04/09	0	17.70	6.1	17.73	17.90	-6.1	4,258	-0.14%
2024/04/08	0	0.00	12.6	17.50	17.75	-12.6	4,141	-0.30%
2024/04/03	1	16.90	10	16.85	17.00	-9	3,986	-0.23%
2024/04/02	1	17.10	57	17.08	17.05	-56	3,955	-1.42%
2024/04/01	11.2	17.05	11.1	16.91	17.10	0.1	3,897	0.00%
2024/03/29	1.2	16.60	2	16.65	16.65	-0.8	3,731	-0.02%
2024/03/28	10.1	16.50	0	0.00	16.50	10.1	3,693	0.27%
2024/03/27	0	16.25	19	16.48	16.65	-19	3,641	-0.52%
2024/03/26	2.1	16.20	1	16.40	16.25	1.1	3,584	0.03%
2024/03/25	6.2	16.35	1	16.35	16.25	5.2	3,530	0.15%
2024/03/22	5.1	16.47	1	16.80	16.60	4.1	3,484	0.12%
2024/03/21	4	16.62	13	16.67	16.70	-9	3,427	-0.26%
2024/03/20	2.2	16.45	5	16.33	16.25	-2.8	3,377	-0.08%
2024/03/19	1	16.30	3	16.30	16.40	-2	3,344	-0.06%
2024/03/18	10.3	16.15	94	16.00	16.20	-83.7	3,303	-2.53%
2024/03/15	10.4	16.38	5	16.40	16.30	5.4	3,206	0.17%
2024/03/14	8.5	16.98	4	17.10	16.90	4.5	3,077	0.15%
2024/03/13	25.6	17.04	30	17.10	16.95	-4.4	2,984	-0.15%
2024/03/12	4	16.69	24.2	16.72	16.95	-20.2	2,804	-0.72%
2024/03/11	11	16.49	43.1	16.56	16.50	-32.1	2,676	-1.20%
2024/03/08	60.2	16.48	57	16.29	16.25	3.2	2,493	0.13%
2024/03/07	6	15.83	41.9	15.89	15.95	-35.8	2,106	-1.70%
2024/03/06	3.1	15.73	15.2	15.74	15.75	-12.1	1,971	-0.61%
2024/03/05	31	15.50	6.3	15.54	15.60	24.7	1,910	1.29%
2024/03/04	11.1	15.49	3	15.38	15.55	8.1	1,868	0.43%
2024/03/01	2	15.13	11.2	15.15	15.15	-9.2	1,754	-0.52%
2024/02/29	40	14.94	71	14.93	15.05	-31	1,696	-1.83%
2024/02/27	0	0.00	3	14.42	14.50	-3	1,569	-0.19%
2024/02/26	3.1	14.46	0	0.00	14.45	3.1	1,555	0.20%
2024/02/23	0.4	14.45	14	14.45	14.40	-13.6	1,541	-0.88%
2024/02/22	0.5	14.43	19.2	14.43	14.45	-18.7	1,546	-1.21%
2024/02/21	0.1	14.10	0	0.00	14.20	0.1	1,497	0.01%
2024/02/20	10	14.00	10	14.05	14.20	0	1,481	0.00%
2024/02/19	44	14.14	7	14.15	14.15	37	1,432	2.58%
2024/02/16	2	13.65	24	13.69	13.80	-22	1,372	-1.60%
2024/02/15	1	13.05	2	13.15	13.20	-1	1,296	-0.08%
2024/02/05	2.2	12.98	0	0.00	13.00	2.2	1,320	0.16%
2024/02/02	10.1	13.00	10	13.05	13.00	0.1	1,452	0.01%
2024/02/01	1	13.00	0	0.00	13.05	1	1,444	0.07%
2024/01/31	0	13.20	0	13.15	13.05	0	1,434	0.00%
2024/01/30	0	13.30	0	0.00	13.15	0	1,432	0.00%
2024/01/29	0.3	13.20	0	0.00	13.20	0.3	1,435	0.02%
2024/01/25	0.4	13.22	0	0.00	13.15	0.4	1,434	0.03%
2024/01/24	0.2	13.20	0	0.00	13.20	0.2	1,434	0.01%
2024/01/23	0	0.00	2	13.25	13.20	-2	1,439	-0.14%
2024/01/22	0	0.00	0	13.15	13.15	0	1,440	0.00%
2024/01/19	0.1	13.00	0	0.00	13.05	0.1	1,440	0.01%
2024/01/18	2	12.95	0	0.00	12.90	2	1,458	0.14%
2024/01/17	7.1	12.92	0	0.00	12.85	7.1	1,468	0.48%
2024/01/16	2	13.10	0	0.00	13.10	2	1,440	0.14%
2024/01/15	3	13.40	0	0.00	13.35	3	1,417	0.21%
2024/01/12	0	13.50	0	0.00	13.45	0	1,427	0.00%
2024/01/11	0	13.55	0	0.00	13.50	0	1,427	0.00%
2024/01/09	1	13.45	0	0.00	13.45	1	1,428	0.07%
2024/01/05	6	13.69	0	0.00	13.65	6	1,396	0.43%
2024/01/04	1	13.60	0	0.00	13.65	1	1,404	0.07%
2024/01/03	12	13.70	0	0.00	13.65	12	1,410	0.85%
2024/01/02	15.1	13.89	0	0.00	13.75	15.1	1,409	1.07%
2023/12/29	4	13.80	5.2	13.87	13.90	-1.2	1,398	-0.08%
2023/12/28	1	13.55	0	0.00	13.65	1	1,375	0.07%
2023/12/27	5	13.50	0	0.00	13.50	5	1,381	0.36%
2023/12/25	2	13.35	2	13.30	13.35	0	1,377	0.00%
2023/12/22	2	13.40	0	0.00	13.30	2	1,376	0.15%
2023/12/19	23.1	13.40	0	0.00	13.45	23.1	1,395	1.66%
2023/12/18	82	13.72	3	13.75	13.70	79	1,388	5.69%
2023/12/15	55	13.75	2	13.78	13.75	53	1,372	3.86%
2023/12/14	0	13.35	6	13.30	13.30	-6	1,290	-0.47%
2023/12/13	0	0.00	8	13.15	13.15	-8	1,268	-0.63%
2023/12/12	45	13.18	0	0.00	13.15	45	1,265	3.56%
2023/12/11	0	0.00	8	13.23	13.25	-8	1,273	-0.63%
2023/12/08	0	13.15	0	0.00	13.15	0	1,270	0.00%
2023/12/07	2	13.25	0	0.00	13.25	2	1,222	0.16%
2023/12/06	1	13.35	0	0.00	13.30	1	1,256	0.08%
2023/12/05	3.3	13.20	5	13.15	13.15	-1.7	1,285	-0.13%
2023/12/04	3	13.27	14.2	13.28	13.35	-11.2	1,284	-0.87%
2023/12/01	0	13.14	0	0.00	13.20	0	1,311	0.00%
2023/11/30	35	13.12	1	13.00	13.10	34	1,307	2.60%
2023/11/28	1	12.70	2	12.90	12.90	-1	1,299	-0.08%
2023/11/27	2	12.70	0	0.00	12.70	2	1,307	0.15%
2023/11/24	1	12.85	0	0.00	12.80	1	1,329	0.08%
2023/11/23	5	12.85	0	0.00	12.85	5	1,334	0.37%
2023/11/22	7	12.96	0	0.00	12.95	7	1,345	0.52%
2023/11/21	0	12.86	0	0.00	13.05	0	1,347	0.00%
2023/11/20	1.2	12.81	0	0.00	12.80	1.2	1,348	0.09%
2023/11/16	0.1	12.60	1.1	12.65	12.65	-1	1,379	-0.07%
2023/11/15	0	0.00	12.1	12.60	12.60	-12.1	1,389	-0.87%
2023/11/14	1.2	12.33	1	12.40	12.35	0.2	1,430	0.01%
2023/11/13	2	12.28	0	0.00	12.35	2	1,448	0.14%
2023/11/10	30	12.36	10.5	12.46	12.35	19.5	1,438	1.36%
2023/11/09	10	13.25	1	13.30	13.30	9	1,325	0.68%
2023/11/08	0	0.00	2.7	13.29	13.30	-2.7	1,406	-0.19%
2023/11/07	0	0.00	0.5	13.30	13.30	-0.5	1,464	-0.03%
2023/10/31	1	13.10	0	0.00	12.95	1	1,835	0.06%
2023/10/26	3	13.15	0	0.00	13.05	3	2,170	0.14%
2023/10/25	1	13.45	0	0.00	13.40	1	2,246	0.04%
2023/10/23	0	0.00	2	13.05	13.10	-2	2,655	-0.08%
2023/10/19	0	13.10	1	13.10	13.10	-1	2,845	-0.04%
2023/10/18	1	13.10	0.4	13.16	13.10	0.6	2,924	0.02%
2023/10/12	5	13.30	0	0.00	13.35	5	3,278	0.15%
2023/10/11	0	0.00	16	13.18	13.10	-16	3,357	-0.48%
2023/10/05	1	13.35	0	0.00	13.30	1	3,498	0.03%
2023/10/03	10	13.40	0	0.00	13.35	10	3,958	0.25%
2023/10/02	5	13.50	1	13.55	13.50	4	4,175	0.10%
2023/09/27	1	13.35	0	0.00	13.35	1	4,410	0.02%
2023/09/26	3.1	13.35	0	0.00	13.35	3.1	4,487	0.07%
2023/09/25	0.9	13.55	0	0.00	13.55	0.9	4,583	0.02%
2023/09/22	1	13.40	0	0.00	13.45	1	4,654	0.02%
2023/09/21	2	13.58	0	0.00	13.55	2	4,659	0.04%
2023/09/20	0	13.85	0	0.00	13.75	0	4,676	0.00%
2023/09/19	5	13.90	0	0.00	13.85	5	4,751	0.11%
2023/09/18	0	13.85	0	0.00	13.85	0	4,770	0.00%
2023/09/15	0	0.00	2.1	13.90	13.90	-2.1	4,802	-0.04%
2023/09/14	0	0.00	4	13.90	13.90	-4	4,837	-0.08%
2023/09/13	0	13.68	0	0.00	13.65	0	4,869	0.00%
2023/09/12	0	0.00	1	13.55	13.55	-1	5,015	-0.02%
2023/09/11	5	13.49	2.3	13.50	13.40	2.7	5,126	0.05%
2023/09/08	3	13.72	0	0.00	13.70	3	5,167	0.06%
2023/09/07	0	0.00	1	13.85	13.85	-1	5,271	-0.02%
2023/09/06	8	13.95	0.4	14.10	13.80	7.6	5,322	0.14%
2023/09/05	0	14.25	0	0.00	14.15	0	5,339	0.00%
2023/09/01	2	14.18	0	0.00	14.25	2	5,558	0.04%
2023/08/31	0	0.00	4	14.15	14.20	-4	5,610	-0.07%
2023/08/30	0	0.00	4	14.10	14.10	-4	5,713	-0.07%
2023/08/29	0	13.85	0	0.00	13.90	0	5,753	0.00%
2023/08/28	1	13.80	0	0.00	13.85	1	5,846	0.02%
2023/08/24	0	0.00	2.3	13.97	13.90	-2.3	5,894	-0.04%
2023/08/23	1	13.65	3	13.75	13.75	-2	5,950	-0.03%
2023/08/22	1	13.75	27.5	13.62	13.70	-26.5	5,986	-0.44%
2023/08/18	9	13.77	0	0.00	13.80	9	5,943	0.15%
2023/08/17	0	0.00	10	13.90	14.00	-10	5,894	-0.17%
2023/08/16	0	13.90	0	0.00	13.85	0	5,888	0.00%
2023/08/15	1	14.05	2.5	14.09	14.05	-1.5	5,881	-0.03%
2023/08/14	7	13.92	10.5	13.81	13.95	-3.5	5,863	-0.06%
2023/08/11	0	14.35	3	14.35	14.30	-3	5,786	-0.05%
2023/08/10	8	14.49	0	0.00	14.40	8	5,729	0.14%
2023/08/09	5	14.46	100	14.45	14.55	-95	5,635	-1.69%
2023/08/08	0	0.00	16	14.91	14.80	-16	5,571	-0.29%
2023/08/07	29	14.69	5.4	14.72	14.90	23.6	5,548	0.43%
2023/08/04	5	15.36	5	15.35	15.30	0	5,405	0.00%
2023/08/02	9	15.35	37	15.21	15.15	-28	5,406	-0.52%
2023/08/01	20	15.69	0	0.00	15.60	20	5,284	0.38%
2023/07/31	6	15.88	4	16.13	15.80	2	5,224	0.04%
2023/07/28	4	15.94	62	15.98	16.05	-58	5,084	-1.14%
2023/07/27	1	16.15	11	16.12	16.20	-10	4,983	-0.20%
2023/07/26	5	15.91	16.7	16.15	16.10	-11.7	4,843	-0.24%
2023/07/25	3	15.72	3	15.68	15.70	0	4,561	0.00%
2023/07/24	4	15.53	1	15.55	15.50	3	4,430	0.07%
2023/07/21	12	15.56	1	15.65	15.55	11	4,359	0.25%
2023/07/20	7	15.24	5	15.47	15.50	2	4,290	0.05%
2023/07/19	2	15.28	4	15.40	15.15	-2	4,174	-0.05%
2023/07/18	1	15.10	2	15.10	15.10	-1	4,117	-0.02%
2023/07/17	0	0.00	21	15.28	15.35	-21	4,037	-0.52%
2023/07/14	0	0.00	17	15.06	15.10	-17	3,976	-0.43%
2023/07/13	12.1	14.83	4	14.71	14.60	8.1	3,983	0.20%
2023/07/12	0	0.00	34	15.05	15.00	-34	3,916	-0.87%
2023/07/11	1	15.05	6.4	15.00	15.05	-5.4	3,877	-0.14%
2023/07/10	159.3	15.34	284.2	15.06	14.75	-124.9	3,801	-3.29%	大買/大賣/鉅額交易
2023/07/07	7	15.11	69.4	15.16	15.25	-62.4	3,442	-1.81%
2023/07/06	26	14.73	8	14.91	14.80	18	3,237	0.56%
2023/07/05	1	14.60	0	0.00	14.60	1	3,079	0.03%
2023/07/04	1	14.65	28	14.64	14.60	-27	3,025	-0.89%
2023/07/03	32	14.21	12	14.38	14.40	20	2,970	0.67%
2023/06/30	12	13.80	1	14.05	14.05	11	2,865	0.38%
2023/06/29	15	13.65	0	0.00	13.60	15	2,814	0.53%
2023/06/28	1.2	13.63	0	0.00	13.50	1.2	2,800	0.04%
2023/06/27	6.7	13.47	3	13.50	13.45	3.7	2,773	0.13%
2023/06/26	4	13.90	0	0.00	13.90	4	2,682	0.15%
2023/06/21	0	0.00	1	13.90	14.00	-1	2,659	-0.04%
2023/06/19	10	13.85	8	13.90	13.85	2	2,605	0.08%
2023/06/16	93.2	14.13	0	0.00	14.05	93.2	2,565	3.63%
2023/06/15	43	14.40	23	14.32	14.50	20	2,408	0.83%
2023/06/14	33.5	14.06	10	14.15	14.25	23.5	2,296	1.02%
2023/06/13	7	13.92	24	13.71	13.90	-17	2,213	-0.77%
2023/06/12	10	13.40	3.1	13.43	13.40	6.9	2,081	0.33%
2023/06/09	14.1	13.19	5	13.28	13.30	9.1	2,033	0.45%
2023/06/08	54.1	13.40	18.3	13.43	13.35	35.8	1,969	1.82%
2023/06/07	6	13.03	1	13.05	13.05	5	1,792	0.28%
2023/06/06	1.1	12.85	15.1	13.02	12.95	-14	1,783	-0.79%
2023/06/05	5.1	12.99	8	12.91	12.90	-2.9	1,814	-0.16%
2023/06/02	2	12.50	1	12.55	12.55	1	1,728	0.06%
2023/06/01	3	12.27	32	12.37	12.50	-29	1,665	-1.74%
2023/05/31	41.5	11.90	0	0.00	12.00	41.5	1,569	2.64%
2023/05/30	86	11.95	6	11.93	11.95	80	1,518	5.27%
2023/05/29	2	11.80	4	11.93	11.85	-2	1,475	-0.14%
2023/05/26	3	11.38	11.3	11.51	11.55	-8.3	1,399	-0.59%
2023/05/25	0.3	11.20	5	11.21	11.25	-4.7	1,357	-0.35%
2023/05/24	2	11.20	5	11.20	11.25	-3	1,362	-0.22%
2023/05/23	1.3	11.19	3	11.15	11.25	-1.7	1,367	-0.12%
2023/05/22	15	11.27	0	0.00	11.25	15	1,368	1.10%
2023/05/19	0	11.10	1	11.10	11.10	-1	1,345	-0.07%
2023/05/18	2	11.00	4	11.00	11.00	-2	1,326	-0.15%
2023/05/17	2	10.78	1	10.85	10.90	1	1,319	0.08%
2023/05/16	0	10.80	10	10.80	10.80	-10	1,329	-0.75%
2023/05/15	10	10.65	4	10.65	10.65	6	1,329	0.45%
2023/05/12	20	10.43	0	0.00	10.50	20	1,350	1.48%
2023/05/11	20	10.58	0	0.00	10.55	20	1,339	1.49%
2023/05/10	1	10.70	0	0.00	10.70	1	1,332	0.08%
2023/05/09	62	10.75	0	0.00	10.70	62	1,325	4.68%
2023/05/08	1.5	11.07	0	0.00	11.20	1.5	1,297	0.12%
2023/05/05	0	0.00	3	11.05	11.00	-3	1,284	-0.23%
2023/05/04	2	11.00	0	0.00	11.10	2	1,281	0.16%
2023/05/03	0	0.00	4	11.01	11.05	-4	1,280	-0.31%
2023/04/28	0	0.00	1	11.05	11.00	-1	1,277	-0.08%
2023/04/27	1	10.85	0	0.00	10.85	1	1,273	0.08%
2023/04/26	5	10.85	0	10.95	10.85	5	1,266	0.39%
2023/04/25	16.1	10.93	5	11.10	10.90	11.1	1,259	0.88%
2023/04/24	1	11.10	0	0.00	11.15	1	1,243	0.08%
2023/04/21	12	11.03	0	0.00	11.00	12	1,243	0.97%
2023/04/20	0.1	11.50	0.1	11.45	11.35	0.1	1,212	0.01%
2023/04/19	0	11.55	0	0.00	11.50	0	1,204	0.00%
2023/04/18	0.1	11.55	3	11.67	11.60	-3	1,173	-0.25%
2023/04/17	3	11.45	2	11.65	11.50	1	1,073	0.09%
2023/04/14	1	11.40	15	11.23	11.40	-14	1,035	-1.35%
2023/04/13	13	11.16	0	0.00	11.10	13	1,014	1.28%
2023/04/12	2	11.55	1.5	11.63	11.55	0.5	973	0.05%
2023/04/11	0	11.50	13	11.68	11.70	-13	951	-1.37%
2023/04/07	0	11.45	15	11.43	11.50	-15	895	-1.68%
2023/04/06	0	0.00	14	11.28	11.35	-14	868	-1.61%
2023/03/30	0	10.85	22	10.98	11.00	-22	823	-2.67%
2023/03/29	10	10.80	0	0.00	10.80	10	799	1.25%
2023/03/28	0	10.80	0	0.00	10.75	0	797	0.00%
2023/03/27	0	10.68	0	0.00	10.75	0	787	0.00%
2023/03/24	10	10.70	0	0.00	10.80	10	785	1.27%
2023/03/23	0	10.80	0	0.00	10.70	0	785	0.00%
2023/03/22	7	10.84	0	0.00	10.80	7	765	0.91%
2023/03/21	0	10.78	0	0.00	10.75	0	757	0.00%
2023/03/20	1	10.45	0	0.00	10.50	1	750	0.13%
2023/03/17	4	10.38	0	0.00	10.35	4	747	0.54%
2023/03/16	3	10.25	0	0.00	10.25	3	740	0.41%
2023/03/14	0	10.95	0	0.00	10.75	0	689	0.00%
2023/03/13	1	11.00	2	11.00	11.00	-1	680	-0.15%
2023/03/10	1	11.20	5	11.20	11.20	-4	666	-0.60%
2023/03/09	8	11.59	24	11.55	11.45	-16	653	-2.45%
2023/03/08	8	11.52	28	11.43	11.45	-20	618	-3.23%
2023/03/07	11	11.05	19	11.01	11.05	-8	524	-1.52%
2023/03/06	2	10.78	0	0.00	10.80	2	489	0.41%
2023/03/02	0	10.90	0	0.00	10.80	0	479	0.00%
2023/03/01	0	10.90	0	0.00	10.80	0	481	0.00%
2023/02/23	16	10.81	1.5	10.80	10.90	14.5	459	3.16%
2023/02/22	1.8	10.66	6	10.54	10.65	-4.2	444	-0.95%
2023/02/21	0.6	10.60	6	10.55	10.60	-5.4	434	-1.24%
2023/02/20	0	10.55	10	10.50	10.55	-10	429	-2.33%
2023/02/16	15	10.42	0	0.00	10.40	15	427	3.51%
2023/02/15	1.1	10.40	20	10.48	10.40	-18.9	428	-4.42%
2023/02/14	0	10.50	1	10.50	10.60	-1	422	-0.24%
2023/02/10	20	10.36	1	10.50	10.30	19	409	4.64%
2023/02/09	0	0.00	2	10.15	10.20	-2	383	-0.52%
2023/02/08	0	0.00	1	10.20	10.20	-1	382	-0.26%
2023/02/07	0	0.00	0	10.15	10.15	0	371	0.00%
2023/02/06	0	0.00	2	10.10	10.10	-2	369	-0.54%
2023/02/03	0	10.10	0	0.00	10.15	0	363	0.00%
2023/02/02	2	10.10	1.2	10.08	10.10	0.8	357	0.22%
2023/02/01	1	9.93	0	0.00	9.93	1	344	0.29%
2023/01/31	1.3	9.81	0	0.00	9.82	1.3	340	0.38%
2023/01/30	3	9.73	0	0.00	9.76	3	339	0.88%
2023/01/17	1	9.66	3	9.68	9.69	-2	338	-0.59%
2023/01/13	0.2	9.73	0	0.00	9.70	0.2	338	0.07%
2023/01/12	0	0.00	2	9.74	9.73	-2	344	-0.58%
2023/01/11	0	9.82	0	0.00	9.70	0	346	0.00%
2023/01/10	0	9.78	0	0.00	9.76	0	352	0.00%
2023/01/09	1	9.70	0	0.00	9.72	1	355	0.28%
2023/01/05	1	9.64	0	0.00	9.64	1	376	0.27%
2023/01/03	0.3	9.85	0	0.00	9.63	0.3	390	0.08%
2022/12/29	1	9.52	0	0.00	9.68	1	393	0.25%
2022/12/28	0	0.00	11	9.75	9.73	-11	389	-2.82%
2022/12/27	0.2	9.83	10	9.83	9.83	-9.8	393	-2.49%
2022/12/23	1	9.85	3	9.86	9.86	-2	401	-0.49%
2022/12/22	0	0.00	10	9.95	9.94	-10	404	-2.47%
2022/12/20	2	9.98	16.2	9.85	9.85	-14.2	413	-3.42%
2022/12/19	0	0.00	10	9.97	9.97	-10	427	-2.34%
2022/12/15	0	0.00	2	10.00	10.00	-2	439	-0.46%
2022/12/14	0	10.15	0	0.00	10.05	0	435	0.00%
2022/12/13	0.2	10.05	0	0.00	10.05	0.2	434	0.03%
2022/12/08	1	10.15	0	0.00	10.20	1	431	0.23%
2022/12/05	0	0.00	3	10.40	10.45	-3	438	-0.68%
2022/12/01	0	0.00	1	10.25	10.30	-1	433	-0.23%
2022/11/30	20	10.05	0	0.00	10.10	20	426	4.69%
2022/11/28	0	0.00	2.5	9.99	9.98	-2.5	430	-0.59%
2022/11/25	0	0.00	0.2	9.99	9.97	-0.2	437	-0.04%
2022/11/22	0	0.00	0	9.99	9.90	0	435	0.00%
2022/11/21	0	0.00	1	9.91	9.89	-1	439	-0.23%
2022/11/17	1	9.90	0	0.00	9.92	1	448	0.22%
2022/11/16	3	9.99	0	0.00	9.91	3	452	0.66%
2022/11/15	0	9.93	0	9.95	9.95	0	459	0.00%
2022/11/14	0	0.00	1	9.94	9.94	-1	460	-0.22%
2022/11/11	2	9.96	0	9.96	9.92	2	460	0.43%
2022/11/10	0	0.00	0	9.98	9.82	0	469	0.00%
2022/11/09	0	0.00	0.2	9.90	9.89	-0.2	478	-0.04%
2022/11/04	0	0.00	0	9.78	9.44	0	505	0.00%
2022/11/03	0	0.00	0.1	9.48	9.43	-0.1	516	-0.02%
2022/11/02	0	0.00	2	9.47	9.47	-2	524	-0.38%
2022/11/01	1	9.46	3	9.43	9.42	-2	536	-0.37%
2022/10/20	0	0.00	0.3	9.36	9.36	-0.3	580	-0.05%
2022/10/19	0	0.00	1	9.50	9.49	-1	580	-0.17%
2022/10/18	0.1	9.43	1	9.45	9.45	-0.9	583	-0.15%
2022/10/17	0	9.40	1	9.40	9.40	-1	583	-0.17%
2022/10/14	1.4	9.41	4	9.43	9.42	-2.6	586	-0.44%
2022/10/13	2	9.28	14	9.22	9.21	-12	601	-1.99%
2022/10/11	0	9.93	0	0.00	9.50	0	599	0.00%
2022/10/07	0	0.00	10	9.79	9.79	-10	607	-1.65%
2022/10/04	1	9.55	0	0.00	9.64	1	753	0.13%
2022/10/03	0.1	9.53	0	0.00	9.54	0.1	840	0.01%
2022/09/30	1.1	9.65	0	0.00	9.65	1.1	913	0.12%
2022/09/29	2.5	9.75	0.5	9.98	9.74	2	930	0.22%
2022/09/28	0.1	9.75	10	9.66	9.65	-10	945	-1.05%
2022/09/27	0.2	9.94	4	9.85	9.93	-3.8	961	-0.40%
2022/09/26	3.1	9.97	1	10.00	9.94	2.1	982	0.21%
2022/09/23	2	10.10	4	10.20	10.10	-2	1,014	-0.20%
2022/09/22	4.2	10.08	0	0.00	10.10	4.2	1,036	0.40%
2022/09/19	0	0.00	1	10.35	10.40	-1	1,057	-0.09%
2022/09/14	1	10.50	0	0.00	10.45	1	1,098	0.09%
2022/09/12	0	0.00	0	10.60	10.40	0	1,142	0.00%
2022/09/08	0	10.25	0	0.00	10.25	0	1,153	0.00%
2022/09/07	0.1	10.35	0	0.00	10.20	0.1	1,158	0.00%
2022/09/06	0	0.00	10	10.35	10.35	-10	1,164	-0.86%
2022/09/05	0.1	10.60	19	10.36	10.40	-18.9	1,177	-1.60%
2022/09/02	6	10.71	0	0.00	10.65	6	1,177	0.51%
2022/09/01	0.1	10.80	0	0.00	10.80	0.1	1,173	0.00%
2022/08/29	0.2	10.75	2	10.70	10.80	-1.8	1,205	-0.15%
2022/08/26	0	10.95	22	11.00	10.95	-22	1,207	-1.82%
2022/08/25	0	10.95	1	10.85	10.85	-1	1,205	-0.08%
2022/08/24	20	10.96	0	0.00	10.85	20	1,208	1.66%
2022/08/23	0.1	10.93	0	0.00	10.80	0.1	1,213	0.01%
2022/08/22	11.1	10.90	0	0.00	10.95	11.1	1,220	0.91%
2022/08/18	0	0.00	2	10.95	10.95	-2	1,218	-0.16%
2022/08/17	0	0.00	1	11.05	11.05	-1	1,218	-0.08%
2022/08/16	2	10.90	10	10.90	10.90	-8	1,210	-0.66%
2022/08/15	1	10.75	2.6	10.98	10.90	-1.6	1,205	-0.13%
2022/08/12	0	10.35	0.1	10.50	10.50	-0.1	1,192	-0.01%
2022/08/11	0	10.15	1	10.15	10.25	-1	1,191	-0.08%
2022/08/10	5	10.05	0	0.00	10.00	5	1,196	0.42%
2022/08/09	2.3	10.00	0	0.00	10.00	2.3	1,193	0.19%
2022/08/08	2	9.99	0	0.00	10.05	2	1,203	0.17%
2022/08/05	2	9.96	0	0.00	10.10	2	1,221	0.16%
2022/08/04	2.1	9.85	10	9.83	9.83	-7.9	1,257	-0.63%
2022/08/03	0.1	9.90	0	0.00	9.89	0.1	1,279	0.01%
2022/08/02	0.3	9.94	0	0.00	9.93	0.3	1,296	0.02%
2022/08/01	0	0.00	0.4	9.90	9.97	-0.4	1,325	-0.03%
2022/07/28	0	0.00	0.1	9.68	9.64	-0.1	1,344	-0.01%
2022/07/27	2.1	9.59	0.2	9.64	9.64	1.9	1,346	0.14%
2022/07/26	1	9.60	0.3	9.59	9.60	0.7	1,350	0.05%
2022/07/25	1	9.55	0	0.00	9.55	1	1,359	0.07%
2022/07/22	1	9.47	0	0.00	9.55	1	1,369	0.08%
2022/07/21	0	9.47	0	0.00	9.50	0	1,408	0.00%
2022/07/19	1	9.27	0	0.00	9.32	1	1,438	0.07%
2022/07/18	3	9.22	1	9.16	9.21	2	1,446	0.14%
2022/07/15	0	0.00	10	9.12	9.12	-10	1,454	-0.69%
2022/07/14	2	9.11	12	9.21	9.20	-10	1,455	-0.69%
2022/07/13	1	9.20	24	9.23	9.26	-23	1,445	-1.59%
2022/07/12	33	9.30	65	9.20	9.16	-32	1,466	-2.18%
2022/07/11	80	11.21	0	0.00	11.25	80	1,402	5.71%
2022/07/08	25.3	11.58	0	0.00	11.45	25.3	1,330	1.90%
2022/07/07	2	11.68	0	0.00	11.75	2	1,285	0.16%
2022/07/06	3	11.77	0	0.00	11.65	3	1,303	0.23%
2022/07/04	2.1	11.69	3	11.70	11.70	-0.9	1,377	-0.06%
2022/07/01	6.9	12.04	0	0.00	11.95	6.9	1,437	0.48%
2022/06/30	3.1	12.50	0	0.00	12.40	3.1	1,420	0.22%
2022/06/29	0	12.80	0	0.00	12.65	0	1,454	0.00%
2022/06/24	0	0.00	1	12.65	12.70	-1	1,588	-0.06%
2022/06/23	0.1	12.50	0	0.00	12.45	0.1	1,681	0.00%
2022/06/22	1	12.40	1	12.45	12.50	0	1,893	0.00%
2022/06/21	0	0.00	1	12.65	12.70	-1	1,902	-0.05%
2022/06/20	8.6	12.51	0	0.00	12.45	8.6	1,908	0.45%
2022/06/16	0	13.20	1	13.25	13.05	-1	1,918	-0.05%
2022/06/15	0	0.00	5	13.25	13.15	-5	2,038	-0.25%
2022/06/14	5.2	13.05	0	0.00	13.05	5.2	2,045	0.25%
2022/06/13	1.1	13.05	0	0.00	13.10	1.1	2,040	0.05%
2022/06/10	1	13.30	0	0.00	13.30	1	2,046	0.05%
2022/06/09	1	13.50	1	13.45	13.40	0	2,048	0.00%
2022/06/08	0.1	13.50	6	13.50	13.50	-5.9	2,050	-0.29%
2022/06/07	5	13.25	1	13.40	13.40	4	2,061	0.19%
2022/06/06	0	13.30	0	0.00	13.35	0	2,075	0.00%
2022/06/01	2	13.25	10	13.25	13.25	-8	2,137	-0.37%
2022/05/31	2	13.10	3	13.17	13.15	-1	2,146	-0.05%
2022/05/27	0	0.00	1	12.95	12.90	-1	2,150	-0.05%
2022/05/26	1	12.80	0	0.00	12.85	1	2,149	0.05%
2022/05/25	2.3	12.76	1	12.85	12.80	1.3	2,152	0.06%
2022/05/24	2	12.83	0	0.00	12.80	2	2,182	0.09%
2022/05/23	1.1	12.85	0	0.00	12.90	1.1	2,180	0.05%
2022/05/20	2	12.85	0	0.00	12.85	2	2,190	0.09%
2022/05/19	14.1	12.82	1	12.80	12.85	13.1	2,196	0.60%
2022/05/18	2	12.93	1	13.05	13.05	1	2,198	0.05%
2022/05/17	1	12.60	1	12.75	12.75	0	2,193	0.00%
2022/05/16	2	12.50	1	12.70	12.60	1	2,192	0.05%
2022/05/13	1	12.50	1	12.50	12.50	0	2,196	0.00%
2022/05/12	8.5	12.70	4	12.49	12.45	4.5	2,252	0.20%
2022/05/11	3.2	13.09	0	0.00	13.05	3.2	2,222	0.14%
2022/05/10	12	13.20	1	13.15	13.25	11	2,204	0.50%
2022/05/09	6.7	13.43	0	0.00	13.30	6.7	2,203	0.30%
2022/05/06	10	13.60	0	0.00	13.70	10	2,189	0.46%
2022/05/04	2	13.80	0	0.00	13.85	2	2,206	0.09%
2022/05/03	0.1	13.70	0	0.00	13.75	0.1	2,261	0.00%
2022/04/29	13	13.80	0	0.00	13.80	13	2,277	0.57%
2022/04/28	1	13.70	2	13.80	13.70	-1	2,293	-0.04%
2022/04/27	7.4	13.57	1	13.55	13.55	6.4	2,303	0.28%
2022/04/26	11.2	13.99	1	13.95	13.90	10.2	2,281	0.44%
2022/04/25	6	13.88	2	13.95	13.90	4	2,273	0.18%
2022/04/22	6.1	14.19	0	0.00	14.25	6.1	2,273	0.27%
2022/04/21	4	14.33	0	0.00	14.35	4	2,283	0.18%
2022/04/20	1	14.25	0	0.00	14.35	1	2,297	0.04%
2022/04/19	1	14.35	0	0.00	14.30	1	2,321	0.04%
2022/04/18	26.3	14.30	0	0.00	14.25	26.3	2,343	1.12%
2022/04/15	1	14.50	230.3	14.40	14.50	-229.3	2,347	-9.77%	大賣/鉅額交易
2022/04/14	2.1	14.42	0	0.00	14.40	2.1	2,344	0.09%
2022/04/13	14.1	14.44	0	0.00	14.45	14.1	2,415	0.58%
2022/04/12	12.1	14.40	0	0.00	14.40	12.1	2,488	0.49%
2022/04/11	50.2	14.62	0	0.00	14.50	50.2	2,591	1.94%
2022/04/08	0	0.00	6	14.98	14.90	-6	2,576	-0.23%
2022/04/07	16.2	14.87	10	14.80	14.75	6.2	2,584	0.24%
2022/04/06	2	15.08	2	15.10	15.10	0	2,563	0.00%
2022/04/01	3.1	14.95	0	0.00	15.05	3.1	2,592	0.12%
2022/03/31	12	15.09	0	0.00	15.05	12	2,649	0.45%
2022/03/30	10	15.10	5	15.05	15.05	5	2,620	0.19%
2022/03/29	5	15.00	1	15.00	15.00	4	2,573	0.16%
2022/03/28	11	14.94	3	14.97	15.00	8	2,540	0.31%
2022/03/25	57	14.95	15	14.90	14.85	42	2,455	1.71%
2022/03/24	4	14.50	14	14.50	14.55	-10	2,239	-0.45%
2022/03/23	1	14.50	10	14.50	14.50	-9	2,230	-0.40%
2022/03/22	5	14.35	9	14.35	14.40	-4	2,217	-0.18%
2022/03/21	5	14.28	0	0.00	14.35	5	2,221	0.23%
2022/03/18	13	14.07	12	14.13	14.15	1	2,190	0.05%
2022/03/17	0	0.00	6	13.43	13.60	-6	2,107	-0.28%
2022/03/16	11	13.29	0	0.00	13.30	11	2,161	0.51%
2022/03/15	1	13.30	0	0.00	13.35	1	2,290	0.04%
2022/03/14	1	13.65	0	0.00	13.60	1	2,409	0.04%
2022/03/11	1	13.45	1	13.55	13.65	0	2,426	0.00%
2022/03/10	0	0.00	13	13.63	13.65	-13	2,466	-0.53%
2022/03/09	1	13.00	2	13.30	13.35	-1	2,640	-0.04%
2022/03/08	11	12.89	1	13.00	12.75	10	2,641	0.38%
2022/03/07	4	13.13	0.3	13.37	13.15	3.7	2,622	0.14%
2022/03/04	0	0.00	3	13.60	13.55	-3	2,621	-0.11%
2022/03/03	0	0.00	2	13.55	13.65	-2	2,638	-0.08%
2022/03/02	0	13.50	0	0.00	13.30	0	2,656	0.00%
2022/03/01	0	13.60	0	0.00	13.40	0	2,663	0.00%
2022/02/25	1	13.40	1	13.20	13.30	0	2,681	0.00%
2022/02/24	6	13.24	1	13.40	13.20	5	2,690	0.19%
2022/02/22	3	13.43	0	0.00	13.50	3	2,734	0.11%
2022/02/21	1	13.65	0	0.00	13.70	1	2,777	0.04%
2022/02/17	2	13.68	0	0.00	13.65	2	2,861	0.07%
2022/02/15	1	13.70	1	13.70	13.65	0	3,003	0.00%
2022/02/14	13.2	13.52	22	13.70	13.55	-8.8	3,027	-0.29%
2022/02/11	1	14.00	0	0.00	14.10	1	2,978	0.03%
2022/02/10	0	0.00	0	14.27	14.25	0	3,041	0.00%
2022/02/09	1	14.25	4	14.25	14.30	-3	3,134	-0.10%
2022/02/08	1	14.20	12	14.30	14.25	-11	3,150	-0.35%
2022/02/07	0	0.00	1	14.15	14.20	-1	3,177	-0.03%
2022/01/26	0	13.90	1	13.90	13.75	-1	3,181	-0.03%
2022/01/25	24	13.70	7.2	13.73	13.70	16.8	3,191	0.53%
2022/01/24	1.1	13.83	1	14.05	14.10	0.1	3,141	0.00%
2022/01/21	1	14.20	1.5	14.22	14.25	-0.5	3,133	-0.02%
2022/01/20	0	0.00	2	14.40	14.45	-2	3,119	-0.06%
2022/01/19	6	14.18	0	0.00	14.15	6	3,109	0.19%
2022/01/18	0	14.50	2	14.35	14.35	-2	3,101	-0.06%
2022/01/17	5	14.29	0	0.00	14.30	5	3,099	0.16%
2022/01/14	1	14.40	0	0.00	14.40	1	3,072	0.03%
2022/01/13	3	14.65	0	0.00	14.60	3	3,092	0.10%
2022/01/12	1	14.40	2	14.40	14.40	-1	3,071	-0.03%
2022/01/11	1	14.40	0	0.00	14.45	1	3,051	0.03%
2022/01/10	16.1	14.50	0	0.00	14.50	16.1	3,065	0.52%
2022/01/07	11	14.88	5	14.70	14.70	6	3,037	0.20%
2022/01/06	1	14.60	3	14.83	14.85	-2	3,011	-0.07%
2022/01/05	1.1	14.70	0	0.00	14.70	1.1	2,933	0.04%
2022/01/04	26	15.08	22	15.07	14.90	4	2,846	0.14%
2022/01/03	0	0.00	4	15.09	15.20	-4	2,715	-0.15%
2021/12/30	0.1	15.00	10	14.90	15.00	-9.9	2,670	-0.37%
2021/12/29	25	14.80	2	15.00	15.00	23	2,640	0.87%
2021/12/28	25	14.80	0	14.70	14.80	25	2,590	0.96%
2021/12/27	23	14.75	16	14.74	14.80	7	2,587	0.27%
2021/12/24	1	14.05	0	0.00	14.05	1	2,525	0.04%
2021/12/23	2	14.05	3	14.05	14.10	-1	2,520	-0.04%
2021/12/21	0	0.00	1	14.15	14.15	-1	2,506	-0.04%
2021/12/17	1	14.00	0	0.00	14.05	1	2,499	0.04%
2021/12/16	1	14.05	0	0.00	14.10	1	2,489	0.04%
2021/12/15	0	0.00	2	14.10	14.05	-2	2,515	-0.08%
2021/12/14	0	0.00	1	14.15	14.10	-1	2,501	-0.04%
2021/12/13	1	14.30	7.5	14.15	14.30	-6.5	2,498	-0.26%
2021/12/10	6	14.06	0	14.20	14.05	6	2,460	0.24%
2021/12/09	4	14.08	1.1	14.11	14.20	2.9	2,408	0.12%
2021/12/08	13	14.21	2	14.28	14.25	11	2,277	0.48%
2021/12/07	0.4	13.60	0	0.00	13.85	0.4	2,188	0.02%
2021/12/06	0	0.00	3	13.62	13.70	-3	2,177	-0.14%
2021/12/03	13.2	13.21	35	13.28	13.30	-21.9	2,146	-1.02%
2021/11/30	0	0.00	30	14.08	14.10	-30	1,963	-1.53%
2021/11/29	0	0.00	10	13.65	13.70	-10	1,952	-0.51%
2021/11/26	0.2	13.85	1	13.85	13.90	-0.8	1,939	-0.04%
2021/11/25	0	14.10	0	0.00	14.20	0	1,924	0.00%
2021/11/24	0	0.00	2	14.13	14.20	-2	1,930	-0.10%
2021/11/22	0	0.00	5	14.10	14.15	-5	1,952	-0.26%
2021/11/19	2	13.98	0	0.00	14.05	2	1,956	0.10%
2021/11/18	0	0.00	13	14.16	14.25	-13	1,949	-0.67%
2021/11/17	5	13.65	26	13.71	13.95	-21	1,923	-1.09%
2021/11/16	6	13.50	3.5	13.51	13.60	2.5	1,903	0.13%
2021/11/15	31	13.82	1	13.55	13.50	30	1,885	1.59%
2021/11/12	30	13.70	0.1	13.70	13.80	29.9	1,841	1.62%
2021/11/11	1.4	13.44	1	13.30	13.40	0.4	1,901	0.02%
2021/11/09	43	13.27	4	12.93	13.00	39	2,126	1.83%
2021/11/08	30	12.90	4.1	12.77	12.90	25.9	2,106	1.23%
2021/11/05	0.4	12.05	0	0.00	12.20	0.4	2,103	0.02%
2021/11/04	15.4	12.20	1	12.20	12.10	14.4	2,246	0.64%
2021/11/03	15	12.00	2.1	12.19	12.20	12.9	2,280	0.57%
2021/11/02	0	0.00	1	12.05	12.00	-1	2,373	-0.04%
2021/11/01	40	11.80	2	11.80	11.75	38	2,379	1.60%
2021/10/29	20	11.75	0	0.00	11.80	20	2,402	0.83%
2021/10/28	1.1	11.80	2	11.83	11.75	-0.9	2,430	-0.04%
2021/10/26	0.1	11.60	0	0.00	11.65	0.1	2,517	0.00%
2021/10/22	0.1	11.70	0	0.00	11.60	0.1	2,619	0.00%
2021/10/21	2	11.68	1	11.70	11.75	1	2,676	0.04%
2021/10/20	0	11.60	0	0.00	11.50	0	2,693	0.00%
2021/10/19	1	11.55	2	11.60	11.55	-1	2,818	-0.04%
2021/10/18	4	11.59	3	11.53	11.55	1	2,922	0.03%
2021/10/15	1	11.30	0	0.00	11.30	1	3,042	0.03%
2021/10/14	0	11.25	1	11.20	11.20	-1	3,164	-0.03%
2021/10/13	3	11.20	1	11.25	11.20	2	3,233	0.06%
2021/10/12	1	11.35	1	11.46	11.30	0	3,293	0.00%
2021/10/07	0	0.00	1	11.65	11.70	-1	3,469	-0.03%
2021/10/06	14	11.30	0	0.00	11.40	14	3,673	0.38%
2021/10/04	30.3	11.73	2	11.91	11.30	28.3	3,882	0.73%
2021/10/01	11	11.89	5	12.01	11.85	6	4,019	0.15%
2021/09/29	0	12.35	0	0.00	12.20	0	4,637	0.00%
2021/09/27	0	0.00	4	12.54	12.50	-4	4,737	-0.08%
2021/09/23	0.1	12.30	0	0.00	12.35	0.1	4,963	0.00%
2021/09/22	2.1	12.20	1	12.20	12.15	1.1	5,003	0.02%
2021/09/16	0.2	12.60	4	12.60	12.50	-3.8	5,097	-0.07%
2021/09/15	0.1	12.50	0	0.00	12.65	0.1	5,122	0.00%
2021/09/14	0	0.00	4	12.65	12.65	-4	5,152	-0.08%
2021/09/10	5	12.71	1	12.65	12.65	4	5,221	0.08%
2021/09/09	0	12.40	0	0.00	12.30	0	5,209	0.00%
2021/09/08	0.3	12.33	0	0.00	12.30	0.3	5,270	0.01%
2021/09/07	1.1	12.30	7	12.30	12.25	-5.9	5,329	-0.11%
2021/09/06	3	12.48	2	12.60	12.35	1	5,416	0.02%
2021/09/03	1	12.70	0	0.00	12.65	1	5,461	0.02%
2021/09/01	1	12.70	1	12.75	12.75	0	5,921	0.00%
2021/08/30	1	12.75	1	12.80	12.75	0	6,111	0.00%
2021/08/27	0	0.00	1.2	12.62	12.65	-1.2	6,154	-0.02%
2021/08/26	1.2	12.35	1.2	12.53	12.45	0	6,231	0.00%
2021/08/25	23	12.54	15	12.46	12.55	8	6,479	0.12%
2021/08/24	2	12.65	3	12.67	12.55	-1	6,562	-0.02%
2021/08/23	1	12.65	3	12.52	12.65	-2	6,683	-0.03%
2021/08/20	10	12.27	2	12.35	12.25	8	6,855	0.12%
2021/08/19	2	12.65	1	12.80	12.55	1	6,875	0.01%
2021/08/18	1	12.65	20	12.55	12.75	-19	6,940	-0.27%
2021/08/17	36.1	12.29	11	12.40	12.20	25.1	7,004	0.36%
2021/08/16	30	13.11	2	12.85	12.85	28	6,997	0.40%
2021/08/13	36.1	15.29	2	15.15	15.15	34.1	7,047	0.48%
2021/08/12	13	15.55	0	15.65	15.50	13	6,990	0.19%
2021/08/11	11	15.60	5	15.85	15.55	6	7,045	0.09%
2021/08/10	16.2	15.93	57	15.95	15.90	-40.8	7,095	-0.58%
2021/08/09	24	16.16	101.1	16.25	16.20	-77.1	7,086	-1.09%	大賣/
2021/08/06	3	16.43	3.2	16.43	16.40	-0.2	7,159	0.00%
2021/08/05	0	0.00	11	16.28	16.20	-11	7,204	-0.15%
2021/08/04	0	0.00	11.2	16.35	16.35	-11.2	7,594	-0.15%
2021/08/03	2	16.30	13	16.29	16.30	-11	7,962	-0.14%
2021/08/02	5	16.05	1	16.10	16.15	4	8,270	0.05%
2021/07/30	3	16.13	0	0.00	16.10	3	8,424	0.04%
2021/07/29	10	16.10	0	16.10	16.20	10	8,608	0.12%
2021/07/28	10	16.05	1	15.95	16.05	9	8,836	0.10%
2021/07/27	2	16.23	5	16.33	16.20	-3	9,115	-0.03%
2021/07/26	4	16.40	1	16.40	16.40	3	9,376	0.03%
2021/07/23	1	16.25	4	16.43	16.35	-3	9,693	-0.03%
2021/07/22	4	16.23	8	16.26	16.15	-4	9,780	-0.04%
2021/07/21	11	16.15	7	16.11	16.00	4	9,951	0.04%
2021/07/20	16	16.35	6	16.53	16.25	10	10,252	0.10%
2021/07/19	14	16.74	32	16.72	16.75	-18	10,358	-0.17%
2021/07/16	23	16.75	11	16.65	16.70	12	11,130	0.11%
2021/07/15	3	16.42	11	16.47	16.55	-8	11,431	-0.07%
2021/07/14	22	16.30	6	16.36	16.15	16	11,967	0.13%
2021/07/13	56.2	16.19	9	16.49	16.15	47.2	12,655	0.37%
2021/07/12	20	16.69	39	16.72	16.60	-19	12,936	-0.15%
2021/07/09	9	16.64	15	16.76	16.65	-6	12,944	-0.05%
2021/07/08	42	17.00	12	17.03	16.90	30	13,034	0.23%
2021/07/07	11	17.06	1	16.95	16.90	10	13,054	0.08%
2021/07/06	32	17.44	30	17.30	17.40	2	13,310	0.02%
2021/07/05	0	0.00	4	16.60	16.65	-4	13,014	-0.03%
2021/07/02	2	16.55	2	16.48	16.45	0	13,148	0.00%
2021/07/01	9	16.58	20	16.82	16.50	-11	13,193	-0.08%
2021/06/30	1	16.65	22	16.48	16.55	-21	13,328	-0.16%
2021/06/29	1	16.20	6	16.23	16.10	-5	13,338	-0.04%
2021/06/28	13	16.15	12	16.26	16.20	1	13,865	0.01%
2021/06/25	4	16.20	3	16.28	16.10	1	14,148	0.01%
2021/06/24	21.2	16.07	1	16.15	16.10	20.2	14,200	0.14%
2021/06/23	14	15.96	1	15.90	15.95	13	14,208	0.09%
2021/06/22	2	16.00	3.3	16.03	16.00	-1.3	14,237	-0.01%
2021/06/21	0	0.00	1	16.00	16.00	-1	14,250	-0.01%
2021/06/18	3	16.28	100	16.25	16.20	-97	14,360	-0.68%
2021/06/17	3	16.25	10	16.34	16.40	-7	14,430	-0.05%
2021/06/16	15	16.22	23	16.23	16.15	-8	14,489	-0.06%
2021/06/15	19.2	16.21	17	16.29	16.20	2.2	14,516	0.02%
2021/06/11	10	15.81	1	15.95	15.90	9	14,470	0.06%
2021/06/10	19	15.83	7	15.77	15.75	12	14,488	0.08%
2021/06/09	36	15.98	6	16.05	15.80	30	14,528	0.21%
2021/06/08	0	0.00	22	17.05	17.10	-22	14,395	-0.15%
2021/06/07	16	16.96	2	16.98	17.10	14	14,407	0.10%
2021/06/04	10	17.57	3	17.55	17.55	7	14,309	0.05%
2021/06/03	8	17.77	1	17.70	17.75	7	14,271	0.05%
2021/06/02	18.3	18.06	20	17.91	17.80	-1.8	14,205	-0.01%
2021/06/01	1	17.45	5	17.72	17.75	-4	13,981	-0.03%
2021/05/28	4.1	17.39	91	17.42	17.55	-86.9	13,822	-0.63%
2021/05/27	4	16.79	1	16.75	16.85	3	13,680	0.02%
2021/05/26	82	16.80	14	16.85	16.80	68	13,688	0.50%
2021/05/25	4	16.76	1	16.90	16.60	3	13,707	0.02%
2021/05/24	1	16.65	4	16.60	16.70	-3	13,684	-0.02%
2021/05/21	9	16.54	16	16.41	16.65	-7	13,648	-0.05%
2021/05/20	14	15.90	0	0.00	15.85	14	13,507	0.10%
2021/05/19	15	16.31	10	16.25	16.30	5	13,544	0.04%
2021/05/18	26	15.97	4	15.93	16.15	22	13,738	0.16%
2021/05/17	11	15.38	22.1	15.26	14.95	-11.1	13,782	-0.08%
2021/05/14	27.2	16.35	13	16.49	16.30	14.2	13,757	0.10%
2021/05/13	36	16.59	23.5	16.59	16.25	12.5	13,641	0.09%
2021/05/12	38.6	17.25	51	16.89	16.80	-12.4	13,500	-0.09%
2021/05/11	18.8	18.54	9.1	18.57	18.40	9.7	13,107	0.07%
2021/05/10	10.3	19.01	10	19.03	19.05	0.2	12,743	0.00%
2021/05/07	4	18.35	2.2	18.44	18.65	1.8	12,447	0.01%
2021/05/06	6.2	18.66	4.1	18.77	18.50	2.1	12,280	0.02%
2021/05/05	25.3	18.51	53.1	18.57	18.40	-27.8	12,073	-0.23%
2021/05/04	38.1	17.81	28	18.13	17.80	10.1	11,927	0.08%
2021/05/03	41	19.15	12.2	19.26	18.95	28.8	11,622	0.25%
2021/04/29	5.4	19.17	76	18.89	19.15	-70.6	11,428	-0.62%
2021/04/28	29.5	18.88	13.2	18.84	18.80	16.3	11,156	0.15%
2021/04/27	28	19.07	56	19.07	19.05	-28	11,068	-0.25%
2021/04/26	97.9	19.05	56.2	18.95	19.10	41.7	10,851	0.38%
2021/04/23	29.3	18.21	4.3	18.24	18.20	25	10,459	0.24%
2021/04/22	114	18.72	148	18.79	18.30	-34.1	10,340	-0.33%	大買/大賣/
2021/04/21	44.1	18.16	11.3	17.88	18.20	32.8	9,616	0.34%
2021/04/20	164.4	18.26	106	18.05	18.05	58.4	9,553	0.61%	大買/大賣/
2021/04/19	266.1	18.32	129.2	18.32	18.60	136.9	9,256	1.48%	大買/大賣/鉅額交易
2021/04/16	16	16.50	27.3	16.84	16.95	-11.3	8,632	-0.13%
2021/04/15	0	0.00	21	16.31	16.25	-21	8,473	-0.25%
2021/04/14	14	16.06	5	16.21	16.05	9	8,801	0.10%
2021/04/13	92.2	16.22	49	16.20	16.10	43.2	9,168	0.47%
2021/04/12	36	16.28	50	16.22	16.40	-14	9,186	-0.15%
2021/04/09	16	16.80	18	16.69	16.95	-2	8,885	-0.02%
2021/04/08	25.2	16.68	27	16.61	16.70	-1.8	9,187	-0.02%
2021/04/07	15	16.38	1	16.35	16.40	14	9,205	0.15%
2021/04/06	66.1	16.39	57	16.34	16.35	9.1	9,183	0.10%
2021/04/01	10.2	15.97	0	0.00	16.00	10.2	8,975	0.11%
2021/03/31	43	16.02	3	16.02	16.05	40	8,876	0.45%
2021/03/30	68	16.68	2	16.75	16.75	66	8,334	0.79%
2021/03/29	1	16.30	0	0.00	16.20	1	8,031	0.01%
2021/03/26	0	0.00	4.1	16.15	16.20	-4.1	8,112	-0.05%
2021/03/25	1	16.15	13	16.05	16.15	-12	8,158	-0.15%
2021/03/24	0	16.05	3	16.05	16.10	-3	8,115	-0.04%
2021/03/23	39	16.07	16	16.16	16.10	23	8,085	0.28%
2021/03/22	0	0.00	1	16.45	16.35	-1	7,969	-0.01%
2021/03/19	2	16.15	5	16.11	16.20	-3	7,944	-0.04%
2021/03/18	3	15.85	2	15.95	15.95	1	7,860	0.01%
2021/03/17	0	0.00	5	15.75	15.70	-5	7,850	-0.06%
2021/03/16	24	15.80	0	0.00	15.70	24	7,916	0.30%
2021/03/15	16	15.66	32.3	15.68	15.85	-16.3	8,015	-0.20%
2021/03/12	15	15.54	29.4	15.60	15.55	-14.4	8,011	-0.18%
2021/03/11	0	0.00	3	15.00	15.00	-3	7,983	-0.04%
2021/03/10	1	14.90	25	14.86	14.90	-24	8,088	-0.30%
2021/03/09	0	14.30	10	14.45	14.45	-10	8,269	-0.12%
2021/03/08	8	14.55	6	14.57	14.25	2	8,283	0.02%
2021/03/05	10	14.29	0	0.00	14.05	10	8,266	0.12%
2021/03/04	9	14.55	0	14.75	14.55	9	8,266	0.11%
2021/03/03	10	14.58	30	14.50	14.70	-20	8,245	-0.24%
2021/03/02	22	15.05	0	0.00	14.75	22	8,177	0.27%
2021/02/26	3	15.20	0	0.00	15.05	3	8,152	0.04%
2021/02/25	4	15.31	7.3	15.34	15.45	-3.3	8,126	-0.04%
2021/02/24	4	14.91	24.7	15.15	14.80	-20.7	8,037	-0.26%
2021/02/23	0	0.00	5	15.15	15.15	-5	7,955	-0.06%
2021/02/22	11	15.17	11	15.22	15.15	0	7,900	0.00%
2021/02/19	5	15.25	4	15.30	15.25	1	7,833	0.01%
2021/02/18	87	15.36	18	15.52	15.60	69	7,733	0.89%
2021/02/17	26	14.44	6	14.46	14.85	20	7,430	0.27%
2021/02/05	7	13.99	4	14.10	14.00	3	7,247	0.04%
2021/02/04	0	0.00	2	13.75	13.65	-2	7,126	-0.03%
2021/02/03	12	13.57	0	0.00	13.55	12	7,132	0.17%
2021/02/01	0	0.00	11	13.32	13.30	-11	7,133	-0.15%
2021/01/29	1	13.85	1	13.80	13.25	0	7,101	0.00%
2021/01/28	2	13.85	0	0.00	13.80	2	7,048	0.03%
2021/01/27	2	14.20	1	14.20	14.20	1	7,003	0.01%
2021/01/26	20	14.25	2	14.40	14.30	18	6,975	0.26%
2021/01/22	3	13.80	0.1	14.00	13.90	2.9	6,811	0.04%
2021/01/21	2	14.20	10	14.35	14.20	-8	6,681	-0.12%
2021/01/20	3	14.33	3	13.95	14.05	0	6,576	0.00%
2021/01/19	1	15.10	0	0.00	14.90	1	6,450	0.02%
2021/01/15	7	14.96	0	0.00	14.90	7	6,304	0.11%
2021/01/14	23	15.28	0	0.00	15.20	23	6,181	0.37%
2021/01/13	5	15.41	4	15.60	15.75	1	6,060	0.02%
2021/01/12	9	15.06	21	15.35	14.60	-12	5,750	-0.21%
2021/01/11	10	16.21	2	16.05	16.05	8	5,466	0.15%
2021/01/08	20	16.92	73	16.56	16.70	-53	5,251	-1.01%
2021/01/07	19	15.97	17.5	16.18	16.70	1.5	4,907	0.03%
2021/01/06	36.1	15.32	18.2	15.50	15.30	17.9	4,440	0.40%
2021/01/05	7	14.96	16	14.64	14.85	-9	3,885	-0.23%
2021/01/04	2	14.00	0	0.00	14.50	2	3,678	0.05%
2020/12/31	101.1	14.17	111	14.35	14.00	-9.9	3,531	-0.28%	大買/大賣/
2020/12/30	13	12.60	14	13.56	13.75	-1	3,051	-0.03%
2020/12/29	11	12.45	10	12.51	12.50	1	2,832	0.04%
2020/12/28	0	0.00	3	12.05	12.25	-3	2,772	-0.11%
2020/12/25	0	0.00	10	11.95	11.95	-10	2,712	-0.37%
2020/12/23	2	12.00	0	0.00	11.95	2	2,659	0.08%
2020/12/22	20	12.58	35.3	12.22	11.95	-15.3	2,620	-0.59%
2020/12/21	10	11.95	0	11.65	12.00	10	2,457	0.41%
2020/12/16	30	11.73	10	11.75	11.75	20	2,384	0.84%
2020/12/15	1	11.50	0	0.00	11.50	1	2,350	0.04%
2020/12/14	0	0.00	4	11.86	11.90	-4	2,287	-0.17%
2020/12/11	3	11.85	7	11.60	11.90	-4	2,255	-0.18%
2020/12/10	7	11.79	4	11.75	11.80	3	2,181	0.14%
2020/12/09	11	11.70	0.3	11.55	11.70	10.7	2,084	0.51%
2020/12/08	4.2	11.26	6	11.30	11.25	-1.8	1,966	-0.09%
2020/12/07	5.1	11.39	0.1	11.26	11.60	5	2,057	0.24%
2020/12/04	0.1	10.79	13	11.00	11.05	-12.9	1,847	-0.70%
2020/12/03	1	10.65	18	10.72	10.75	-17	1,731	-0.98%
2020/12/01	10	10.20	0	0.00	10.25	10	1,568	0.64%
2020/11/26	0.3	9.90	0	0.00	9.95	0.3	1,895	0.01%
2020/11/20	1	9.68	3	9.70	9.64	-2	1,989	-0.10%
2020/11/18	0	0.00	6	9.44	9.52	-6	2,001	-0.30%
2020/11/13	3	9.27	0	0.00	9.24	3	2,156	0.14%
2020/11/12	0	0.00	7	9.40	9.30	-7	2,191	-0.32%
2020/11/11	8	9.29	1	9.35	9.48	7	2,212	0.32%
2020/11/10	6	9.18	5	8.93	9.27	1	2,189	0.05%
2020/11/06	5	8.72	0	0.00	8.70	5	2,229	0.22%
2020/11/03	0	0.00	0.2	8.19	8.45	-0.2	2,610	-0.01%
2020/10/13	0	0.00	3	8.84	8.87	-3	4,091	-0.07%
2020/10/08	0	0.00	10	9.02	9.02	-10	4,095	-0.24%
2020/10/07	0	0.00	0	9.14	9.14	0	4,114	0.00%
2020/10/05	0	0.00	2	9.00	9.07	-2	4,374	-0.05%
2020/09/25	3	8.90	0	0.00	8.88	3	4,646	0.06%
2020/09/24	10	8.91	0	0.00	8.87	10	4,635	0.22%
2020/09/21	15	9.48	0	0.00	9.42	15	4,576	0.33%
2020/09/18	10	9.74	0	0.00	9.73	10	4,555	0.22%
2020/09/14	0	9.66	0	0.00	9.69	0	4,494	0.00%
2020/09/11	0	0.00	20	9.77	9.70	-20	4,465	-0.45%
2020/09/10	46	10.12	26	10.00	10.05	20	4,398	0.45%
2020/09/09	10	10.85	0	0.00	10.95	10	4,181	0.24%
2020/09/08	16	11.20	0	0.00	11.05	16	4,149	0.39%
2020/09/07	10	11.35	3	11.35	11.25	7	4,109	0.17%
2020/09/03	3	11.28	2	11.23	11.20	1	3,977	0.03%
2020/09/02	11	11.10	48	11.00	11.05	-37	3,924	-0.94%
2020/09/01	70	11.44	5	11.35	11.35	65	3,785	1.72%
2020/08/31	0	0.00	22	10.64	11.05	-22	3,573	-0.62%
2020/08/28	0	0.00	15	10.06	10.05	-15	3,414	-0.44%
2020/08/24	0	0.00	5	10.07	10.10	-5	3,354	-0.15%
2020/08/21	0	0.00	2	10.05	10.05	-2	3,330	-0.06%
2020/08/20	44	10.04	2	9.94	9.93	42	3,305	1.27%
2020/08/19	2	10.50	0	0.00	10.30	2	3,176	0.06%
2020/08/12	3	10.10	0	0.00	10.20	3	2,990	0.10%
2020/08/11	0	0.00	1	10.15	10.20	-1	2,940	-0.03%
2020/08/10	0	0.00	1	10.50	10.50	-1	2,852	-0.04%
2020/08/07	2	10.00	0	0.00	9.98	2	2,636	0.08%
2020/08/04	0	0.00	23	10.06	10.15	-23	2,459	-0.93%
2020/08/03	2	10.10	0	0.00	10.00	2	2,444	0.08%
2020/07/30	9	10.40	0	0.00	10.40	9	2,344	0.38%
2020/07/29	2	9.97	5	10.20	10.20	-3	2,234	-0.13%
2020/07/28	11	10.16	12	10.06	9.88	-1	2,146	-0.05%
2020/07/27	7	9.75	0	0.00	10.00	7	1,676	0.42%
2020/07/24	15	9.45	0	0.00	9.10	15	1,461	1.03%
2020/07/23	0	0.00	5	9.58	9.63	-5	1,401	-0.36%
2020/07/22	12	9.56	2	9.55	9.59	10	1,348	0.74%
2020/07/21	0	0.00	2	8.96	9.00	-2	1,167	-0.17%
2020/07/20	2	8.76	0	0.00	8.76	2	1,126	0.18%
2020/07/17	3	8.75	0	0.00	8.86	3	1,110	0.27%
2020/07/15	3	8.96	0	0.00	8.87	3	1,115	0.27%
2020/07/09	0	0.00	6	8.88	8.91	-6	805	-0.74%
2020/06/11	0	0.00	1	7.38	7.38	-1	584	-0.17%
2020/06/10	0	0.00	1	7.57	7.57	-1	590	-0.17%
2020/04/30	0.9	6.95	0	0.00	7.00	0.9	528	0.18%
2020/04/29	0	6.84	0	0.00	6.89	0	505	0.00%
2020/04/01	1	6.66	0	0.00	6.66	1	608	0.16%
2020/03/23	0	0.00	1	6.00	6.00	-1	655	-0.15%
2020/03/18	1	6.45	0	0.00	6.34	1	600	0.17%
2020/01/31	0	0.00	0.1	7.30	7.33	-0.1	848	-0.01%
2020/01/30	0	0.00	42	7.69	7.11	-42	846	-4.96%
2019/12/27	0	0.00	3	8.10	8.10	-3	656	-0.46%
2019/12/26	0	0.00	3	8.10	8.10	-3	641	-0.47%
2019/12/23	0	0.00	3	8.10	8.13	-3	607	-0.49%
2019/12/17	3	8.15	0	0.00	8.18	3	565	0.53%
2019/12/06	3	8.03	0	0.00	8.08	3	526	0.57%
2019/11/28	3	8.16	0	0.00	8.18	3	498	0.60%
2019/11/15	0	0.00	1	8.09	8.16	-1	308	-0.32%
2019/07/31	0	0.00	1	7.37	7.37	-1	247	-0.40%
2019/06/27	0	0.00	1	7.56	7.51	-1	283	-0.35%
2019/06/26	0	0.00	5	7.70	7.67	-5	283	-1.76%
2019/06/12	1	7.11	0	0.00	7.11	1	259	0.38%
2019/05/13	0	0.00	1	7.21	7.20	-1	263	-0.38%
2019/05/02	0	0.00	3	7.37	7.37	-3	260	-1.15%
2019/04/24	0.1	7.24	0	0.00	7.28	0.1	296	0.03%
2019/04/18	0.7	7.26	0	0.00	7.27	0.7	306	0.24%
2019/04/17	0.1	7.22	0	0.00	7.26	0.1	309	0.03%
2019/04/11	0.1	7.22	0	0.00	7.23	0.1	358	0.03%
2019/04/01	0	7.29	0	0.00	7.30	0	536	0.00%
2019/03/26	1	7.39	0	0.00	7.39	1	569	0.18%
2019/03/21	0	7.40	0	0.00	7.44	0	566	0.00%
2019/02/26	0	7.35	0	0.00	7.37	0	614	0.00%
2019/02/14	1	7.30	0	0.00	7.36	1	638	0.16%
2019/01/30	0.1	7.30	0	0.00	7.35	0.1	621	0.02%
2019/01/29	0.1	7.00	0	0.00	7.40	0.1	622	0.02%
2019/01/21	0.1	7.50	0	0.00	7.52	0.1	647	0.02%
2019/01/03	0	0.00	3	7.52	7.57	-3	752	-0.40%
2018/12/24	2	7.27	2	7.32	7.41	0	726	0.00%
2018/12/19	0	6.81	0	0.00	6.86	0	760	0.00%
2018/12/04	9	7.00	0	0.00	6.98	9	948	0.95%
2018/12/03	11	7.02	0	0.00	7.04	11	969	1.13%
2018/11/28	3	6.92	0	0.00	6.92	3	986	0.30%
2018/11/26	0	0.00	0.1	6.92	6.91	-0.1	1,003	-0.01%
2018/11/06	0	0.00	2	7.00	7.00	-2	1,036	-0.19%
2018/10/29	0	0.00	24	7.00	7.14	-24	1,071	-2.24%
2018/10/09	0	0.00	0.7	7.64	7.69	-0.7	874	-0.08%
2018/10/04	0	0.00	2	7.78	7.82	-2	839	-0.24%
2018/10/01	1	7.64	0	0.00	7.80	1	780	0.13%
2018/09/25	2	6.78	0	0.00	6.80	2	690	0.29%
2018/09/14	0	0.00	2	7.11	7.06	-2	654	-0.31%
2018/08/20	1	7.89	0	0.00	7.89	1	531	0.19%
2018/08/10	0	0.00	7	8.11	8.08	-7	518	-1.35%
2018/08/06	1	8.17	0	0.00	8.11	1	493	0.20%
2018/08/01	2	8.01	0	0.00	8.02	2	509	0.39%
2018/07/20	0	0.00	2	7.83	7.82	-2	526	-0.39%
2018/07/17	3	7.90	0	0.00	7.89	3	548	0.55%
2018/06/15	0	0.00	3	8.41	8.48	-3	646	-0.46%
2018/06/08	0	0.00	26	8.45	8.42	-26	687	-3.78%
2018/06/07	0	0.00	59	8.40	8.41	-59	671	-8.79%
2018/06/06	3	8.18	0	0.00	8.38	3	662	0.45%
2018/05/28	2	8.06	0	0.00	8.07	2	694	0.29%
2018/05/25	1	8.08	0	0.00	8.08	1	699	0.14%
2018/05/11	0	0.00	20	8.00	8.02	-20	887	-2.25%
2018/05/03	1	8.35	0	0.00	8.38	1	1,116	0.09%
2018/04/25	1	8.31	0	0.00	8.34	1	1,227	0.08%
2018/04/18	2	8.49	0	0.00	8.45	2	1,356	0.15%
2018/04/17	1	8.56	0	0.00	8.48	1	1,440	0.07%
2018/04/16	1	8.67	0	0.00	8.64	1	1,470	0.07%
2018/04/11	6	8.78	0	0.00	8.74	6	1,578	0.38%
2018/04/03	0	0.00	19	9.12	9.13	-19	1,544	-1.23%
2018/04/02	20	9.20	0	0.00	9.13	20	1,551	1.29%
2018/03/31	5	9.18	0	0.00	9.14	5	1,558	0.32%
2018/03/27	0	0.00	3	9.11	9.13	-3	1,593	-0.19%
2018/03/23	4	8.99	0	0.00	9.01	4	1,605	0.25%
2018/03/20	0	0.00	0.2	9.15	9.15	-0.2	1,625	-0.01%
2018/03/16	3	9.16	0	0.00	9.37	3	1,636	0.18%
2018/02/26	0	0.00	8	9.26	9.21	-8	2,171	-0.37%
2018/02/06	5	8.86	5	8.67	8.65	0	2,262	0.00%
2018/02/05	0	0.00	3	9.19	9.24	-3	2,232	-0.13%
2018/02/02	20	9.50	0	0.00	9.44	20	2,215	0.90%
2018/02/01	0	0.00	35	9.49	9.50	-35	2,214	-1.58%
2018/01/31	45	9.44	0	0.00	9.55	45	2,204	2.04%
2018/01/30	4	9.50	0	0.00	9.58	4	2,198	0.18%
2018/01/29	14	9.97	10	9.95	9.96	4	2,152	0.19%
2018/01/22	3	9.46	0	0.00	9.52	3	1,912	0.16%
2018/01/18	58	9.56	0	0.00	9.48	58	1,854	3.13%
2018/01/11	7	9.13	0	0.00	9.10	7	1,721	0.41%