耿鼎 (1524)-華南永昌券商分點個股進出

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

耿鼎

(1524)

可現股當沖

股價
37.35
漲跌
▼0.25
漲幅
-0.66%
成交量
3,515張
產業
上市汽車類股
213人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

耿鼎 (1524)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/20	85	37.63	7	37.65	37.60	78	5,499	1.42%
2024/11/19	47	37.70	27	37.71	37.50	20	5,439	0.37%
2024/11/18	10	37.03	2	37.08	36.80	8	5,362	0.15%
2024/11/15	15	37.95	45	38.08	37.70	-30	5,283	-0.57%
2024/11/14	44	37.81	41.1	37.91	37.70	2.9	5,021	0.06%
2024/11/13	84.1	37.62	82	36.84	38.40	2.1	4,784	0.04%
2024/11/12	31	37.56	151	37.34	36.05	-120	4,446	-2.70%	大賣/鉅額交易
2024/11/11	96	36.69	17	36.66	37.00	79	3,816	2.07%
2024/11/08	6	35.03	3	35.30	34.60	3	3,623	0.08%
2024/11/07	3	35.85	12	35.85	35.80	-9	3,579	-0.25%
2024/11/01	4	34.50	8	35.09	35.35	-4	3,570	-0.11%
2024/10/30	5	34.73	0	0.00	34.85	5	3,557	0.14%
2024/10/29	2	35.00	2	35.15	35.00	0	3,547	0.00%
2024/10/28	8	35.46	2.1	35.78	35.70	5.9	3,508	0.17%
2024/10/25	18	36.89	14	36.51	36.30	4	3,433	0.12%
2024/10/24	68	37.23	100	36.71	36.20	-32	3,290	-0.97%
2024/10/23	1	36.05	49	36.17	35.80	-48	2,970	-1.62%
2024/10/22	0	0.00	12	35.89	35.90	-12	2,900	-0.41%
2024/10/21	2	35.30	1	34.75	35.30	1	2,860	0.03%
2024/10/18	5	34.90	0	0.00	34.75	5	2,864	0.17%
2024/10/17	1	35.55	2	35.70	35.55	-1	2,857	-0.03%
2024/10/15	7	35.65	38	35.78	35.85	-31	2,871	-1.08%
2024/10/14	0	0.00	2	35.00	34.95	-2	2,822	-0.07%
2024/10/11	1.1	34.95	0	0.00	35.00	1.1	2,820	0.04%
2024/10/09	1	34.65	0	0.00	34.60	1	2,869	0.03%
2024/10/08	3	34.50	0	0.00	34.55	3	2,863	0.10%
2024/10/07	41	35.31	41	35.31	35.40	0	2,890	0.00%
2024/10/04	9	34.57	5	34.75	34.90	4	2,891	0.14%
2024/10/01	0	0.00	11.2	35.35	35.30	-11.2	2,883	-0.39%
2024/09/30	5	35.75	7	35.78	35.55	-2	2,876	-0.07%
2024/09/27	4	36.00	5.5	36.07	35.65	-1.5	2,858	-0.05%
2024/09/26	35	36.25	15	36.36	36.15	20	2,777	0.72%
2024/09/25	35	36.06	35.1	36.34	36.50	-0.1	2,712	0.00%
2024/09/24	56	36.20	45.3	36.13	36.30	10.7	2,607	0.41%
2024/09/23	113.1	35.16	87	35.47	36.00	26.1	2,438	1.07%	大買/
2024/09/20	98.2	33.92	72	34.14	34.25	26.2	2,124	1.23%
2024/09/19	0	0.00	1	32.50	32.45	-1	1,939	-0.05%
2024/09/18	11	33.24	15	33.30	32.70	-4	1,958	-0.20%
2024/09/16	1	32.65	20	33.03	33.05	-19	1,943	-0.98%
2024/09/13	62.2	33.10	53	33.19	32.80	9.2	1,926	0.48%
2024/09/12	0	0.00	33	31.95	31.80	-33	1,887	-1.75%
2024/09/11	8	31.85	2	31.70	31.70	6	1,894	0.32%
2024/09/10	37	33.04	22.1	32.64	32.15	14.9	1,861	0.80%
2024/09/09	1	31.95	31	31.66	31.70	-30	1,744	-1.72%
2024/09/06	33.5	32.16	3	32.07	32.25	30.5	1,735	1.76%
2024/09/05	0	0.00	5	29.95	29.95	-5	1,682	-0.30%
2024/09/03	2	30.90	0	0.00	30.60	2	1,818	0.11%
2024/08/30	2	30.75	0	0.00	30.85	2	1,948	0.10%
2024/08/28	0	0.00	1	30.65	30.65	-1	2,568	-0.04%
2024/08/26	0	0.00	0	30.70	30.40	0	2,796	0.00%
2024/08/22	0	0.00	1	30.05	30.05	-1	3,341	-0.03%
2024/08/21	1	29.85	0	0.00	29.85	1	3,369	0.03%
2024/08/20	2	30.25	15	30.10	30.15	-13	3,394	-0.38%
2024/08/16	1	29.80	0	0.00	29.70	1	3,518	0.03%
2024/08/15	1	29.70	0	0.00	29.65	1	3,546	0.03%
2024/08/14	1.2	30.01	2	30.00	29.70	-0.9	3,627	-0.02%
2024/08/09	6.3	29.61	0	0.00	29.55	6.3	3,897	0.16%
2024/08/08	1	28.80	0	0.00	28.95	1	4,055	0.02%
2024/08/07	0	0.00	17	29.09	29.10	-17	4,441	-0.38%
2024/08/05	2	28.58	2	27.85	27.85	0	4,818	0.00%
2024/08/02	1	31.00	0	0.00	30.90	1	4,864	0.02%
2024/08/01	1	31.80	14	31.44	31.85	-13	4,916	-0.26%
2024/07/30	0	0.00	2	30.38	31.15	-2	5,045	-0.04%
2024/07/29	2	30.40	0	0.00	30.40	2	5,218	0.04%
2024/07/23	0	0.00	10	31.30	31.35	-10	5,266	-0.19%
2024/07/19	0	0.00	75	31.44	31.40	-75	5,282	-1.42%
2024/07/18	7	32.14	4	31.80	31.85	3	5,288	0.06%
2024/07/17	15.1	32.46	378	32.43	32.25	-362.9	5,290	-6.86%	大賣/鉅額交易
2024/07/16	8	32.66	372	32.61	32.50	-364	5,290	-6.88%	大賣/鉅額交易
2024/07/15	0	0.00	5	32.65	32.60	-5	5,342	-0.09%
2024/07/12	5	32.75	0	0.00	32.80	5	5,445	0.09%
2024/07/11	9	32.81	7	32.64	32.75	2	5,478	0.04%
2024/07/10	5	34.06	2	34.38	34.10	3	5,519	0.05%
2024/07/09	7	33.77	5	33.91	33.80	2	5,564	0.04%
2024/07/08	6	34.85	3	34.92	34.70	3	5,621	0.05%
2024/07/05	0	0.00	7	35.35	35.30	-7	5,650	-0.12%
2024/07/04	18	34.82	0	0.00	34.75	18	5,693	0.32%
2024/07/03	0	0.00	30	35.22	35.10	-30	5,810	-0.52%
2024/07/02	2	34.30	15	34.15	34.30	-13	5,918	-0.22%
2024/07/01	3	34.55	2	34.60	34.50	1	6,073	0.02%
2024/06/28	20	34.86	2	35.00	34.75	18	6,215	0.29%
2024/06/27	7	34.86	0	0.00	34.75	7	6,473	0.11%
2024/06/26	0	0.00	9	35.58	35.55	-9	6,518	-0.14%
2024/06/25	2.3	34.39	8.5	35.03	35.40	-6.2	6,638	-0.09%
2024/06/24	27	35.13	0	0.00	34.75	27	6,650	0.41%
2024/06/20	7	35.31	6	35.39	35.45	1	6,672	0.01%
2024/06/19	4	35.50	59	35.43	35.15	-55	6,686	-0.82%
2024/06/18	2	34.95	3	35.30	35.35	-1	6,711	-0.01%
2024/06/17	5	35.00	18	35.01	34.95	-13	6,770	-0.19%
2024/06/14	4	34.96	12	34.90	34.80	-8	6,858	-0.12%
2024/06/13	8	34.94	1	34.75	34.80	7	7,070	0.10%
2024/06/12	13	35.16	2	35.60	35.20	11	7,077	0.16%
2024/06/11	17	35.63	18	36.59	35.35	-1	7,198	-0.01%
2024/06/07	8	36.26	4	36.98	36.20	4	7,429	0.05%
2024/06/06	4	36.43	8	37.05	36.70	-4	7,606	-0.05%
2024/06/05	4	36.85	6	37.20	36.80	-2	7,584	-0.03%
2024/06/04	28.3	38.95	33	38.58	36.90	-4.7	7,583	-0.06%
2024/06/03	4	37.90	12	38.05	38.10	-8	7,209	-0.11%
2024/05/31	43	36.68	12	37.54	37.65	31	7,106	0.44%
2024/05/30	18	37.32	2	37.80	36.95	16	7,117	0.22%
2024/05/29	9	37.60	47	37.77	37.60	-38	7,078	-0.54%
2024/05/28	38	36.74	73	36.36	36.50	-35	6,893	-0.51%
2024/05/27	1	34.05	2	34.05	34.65	-1	6,968	-0.01%
2024/05/24	1	34.40	0	0.00	34.25	1	7,651	0.01%
2024/05/23	8	34.82	210.5	34.50	34.65	-202.5	7,729	-2.62%	大賣/鉅額交易
2024/05/22	10	35.57	53	36.45	35.55	-43	7,781	-0.55%
2024/05/21	4	35.59	1	35.70	35.90	3	8,012	0.04%
2024/05/20	2	35.33	7	36.02	35.60	-5	8,033	-0.06%
2024/05/17	10	35.09	6	34.96	35.10	4	8,020	0.05%
2024/05/16	51	35.86	21	35.72	35.40	30	8,057	0.37%
2024/05/15	70	36.19	109	36.66	35.90	-39	8,175	-0.48%	大賣/
2024/05/14	99	36.02	19	36.13	35.60	80	8,086	0.99%
2024/05/13	70.1	36.64	78	37.30	37.00	-7.9	7,935	-0.10%
2024/05/10	32	35.82	132	36.79	37.20	-100	7,560	-1.32%	大賣/
2024/05/09	42	35.44	37	35.66	35.40	5	7,300	0.07%
2024/05/08	1	37.25	66	37.47	37.10	-65	7,172	-0.91%
2024/05/07	18	36.91	101	36.91	36.90	-83	7,115	-1.17%	大賣/
2024/05/06	44	36.61	42	37.10	36.90	2	7,086	0.03%
2024/05/03	33	36.10	25	36.72	36.00	8	7,050	0.11%
2024/05/02	23	35.04	61	36.50	36.50	-38	7,049	-0.54%
2024/04/30	42	34.06	0	0.00	34.20	42	6,902	0.61%
2024/04/29	94	34.50	2	34.93	34.45	92	6,894	1.33%
2024/04/26	41	34.80	8	34.93	34.85	33	6,882	0.48%
2024/04/25	1	34.80	5	35.10	34.90	-4	6,882	-0.06%
2024/04/24	0	0.00	1	34.95	34.65	-1	6,886	-0.01%
2024/04/23	3	33.88	0	0.00	33.95	3	6,897	0.04%
2024/04/22	4	34.25	2	34.40	33.70	2	6,932	0.03%
2024/04/19	8	34.27	0	34.00	34.35	8	6,926	0.12%
2024/04/18	0	0.00	22	35.49	36.05	-22	6,896	-0.32%
2024/04/17	1	33.65	0	0.00	34.05	1	6,834	0.01%
2024/04/16	3	34.25	29	33.75	33.30	-26	6,847	-0.38%
2024/04/15	1	36.20	1	36.95	36.10	0	6,773	0.00%
2024/04/12	16	37.03	7	36.76	36.75	9	6,737	0.13%
2024/04/11	1	35.50	0.2	35.97	35.65	0.8	6,660	0.01%
2024/04/10	8	36.98	2.4	37.01	37.10	5.6	6,661	0.08%
2024/04/09	9	37.43	6	38.01	37.30	3	6,645	0.05%
2024/04/08	13	37.71	27	37.91	37.60	-14	6,602	-0.21%
2024/04/03	22	38.03	18	38.13	37.85	4	6,545	0.06%
2024/04/02	8	37.23	15.1	37.71	37.45	-7.1	6,454	-0.11%
2024/04/01	22	37.74	27	37.74	37.05	-5	6,346	-0.08%
2024/03/29	13	37.02	14.8	36.47	36.25	-1.8	6,146	-0.03%
2024/03/28	9	36.84	16	36.78	36.80	-7	6,132	-0.11%
2024/03/27	7.2	34.84	36	35.31	35.60	-28.8	6,083	-0.47%
2024/03/26	11	34.94	5	35.28	34.75	6	6,086	0.10%
2024/03/25	2	35.73	3	35.82	35.50	-1	6,143	-0.02%
2024/03/22	1	35.65	30	35.90	35.65	-29	6,211	-0.47%
2024/03/21	6	36.39	21.2	36.11	36.15	-15.2	6,299	-0.24%
2024/03/20	24.1	36.78	17	36.65	36.65	7.1	6,406	0.11%
2024/03/19	26	36.89	13	36.79	36.60	13	6,813	0.19%
2024/03/18	77	37.07	44	36.84	37.15	33	7,186	0.46%
2024/03/15	4	35.58	1	35.90	35.25	3	7,458	0.04%
2024/03/14	48	36.45	80	36.18	35.80	-32	9,099	-0.35%
2024/03/13	145	35.74	143	36.21	35.85	2	10,740	0.02%	大買/大賣/
2024/03/12	53	35.88	39.2	35.40	36.10	13.8	10,643	0.13%
2024/03/11	0.3	33.13	4	33.20	32.85	-3.7	10,516	-0.04%
2024/03/08	6	32.58	11	32.81	32.65	-5	10,568	-0.05%
2024/03/07	4.1	33.69	11	34.00	33.25	-6.9	10,592	-0.07%
2024/03/06	5.1	34.84	6	34.93	34.40	-0.9	10,571	-0.01%
2024/03/05	9	34.67	3	34.52	34.50	6	10,538	0.06%
2024/03/04	11	35.58	6	35.71	35.40	5	10,468	0.05%
2024/03/01	14.4	36.31	4	36.30	36.10	10.4	10,409	0.10%
2024/02/29	13	35.92	35	36.37	36.30	-22	10,345	-0.21%
2024/02/27	63	36.35	80.1	36.27	35.80	-17.1	10,066	-0.17%
2024/02/26	2	34.55	11	34.88	34.70	-9	9,441	-0.10%
2024/02/23	11	33.96	1.2	34.36	33.85	9.8	9,436	0.10%
2024/02/22	45	34.98	22	35.06	34.80	23	9,562	0.24%
2024/02/21	1	34.05	13	33.76	34.15	-12	9,530	-0.13%
2024/02/20	4	33.50	6	33.51	33.50	-2	9,691	-0.02%
2024/02/19	13	34.24	5	34.03	33.85	8	9,922	0.08%
2024/02/16	22.2	33.82	46	33.55	33.90	-23.8	10,048	-0.24%
2024/02/15	4.3	32.07	8	32.14	32.25	-3.7	9,915	-0.04%
2024/02/01	0	0.00	11	31.00	30.80	-11	10,126	-0.11%
2024/01/31	0	0.00	5	30.82	30.80	-5	10,271	-0.05%
2024/01/30	0	0.00	1	31.25	31.15	-1	10,408	-0.01%
2024/01/29	0.2	31.25	4	31.31	31.40	-3.8	10,607	-0.04%
2024/01/26	8.1	30.94	0	0.00	30.90	8.1	10,976	0.07%
2024/01/25	0.4	31.40	3	31.30	31.05	-2.6	11,173	-0.02%
2024/01/24	0	0.00	12	30.79	30.75	-12	11,385	-0.11%
2024/01/23	2	30.85	24	30.45	30.85	-22	12,003	-0.18%
2024/01/22	1	30.00	9.1	29.97	30.10	-8.1	12,201	-0.07%
2024/01/19	0	0.00	2	29.90	29.55	-2	12,721	-0.02%
2024/01/18	7.1	29.39	16	29.77	29.65	-8.9	13,542	-0.07%
2024/01/17	14	29.65	3	29.40	29.40	11	15,254	0.07%
2024/01/16	18	30.07	1	30.05	29.95	17	15,686	0.11%
2024/01/15	10	30.75	28	30.59	30.70	-18	15,751	-0.11%
2024/01/12	20	30.67	17	30.43	30.30	3	16,113	0.02%
2024/01/11	5	31.03	19	31.21	31.00	-14	16,475	-0.09%
2024/01/10	11	31.51	14	31.59	31.35	-3	16,535	-0.02%
2024/01/09	8	32.15	2	31.95	32.25	6	16,656	0.04%
2024/01/08	2	32.30	6	32.63	32.25	-4	16,763	-0.02%
2024/01/05	7	32.33	17	32.40	32.30	-10	16,932	-0.06%
2024/01/04	16	32.74	12	32.66	32.50	4	17,141	0.02%
2024/01/03	28	33.28	6	33.33	33.20	22	17,183	0.13%
2024/01/02	3	33.77	18	33.68	33.75	-15	17,288	-0.09%
2023/12/29	9	33.32	13	33.55	33.45	-4	17,348	-0.02%
2023/12/28	9	32.75	19	32.95	33.05	-10	17,391	-0.06%
2023/12/27	10	32.65	16	32.69	32.55	-6	17,405	-0.03%
2023/12/26	1	32.75	14	33.10	32.75	-13	17,451	-0.07%
2023/12/25	16.1	32.77	28	32.87	32.60	-11.9	17,452	-0.07%
2023/12/22	11	33.58	11	33.48	33.25	0	17,514	0.00%
2023/12/21	6	33.68	5	33.68	33.75	1	18,092	0.01%
2023/12/20	18	34.11	17	34.34	34.10	1	18,216	0.01%
2023/12/19	24	33.77	103	33.80	34.10	-79	18,190	-0.43%	大賣/
2023/12/18	40	34.74	14	34.83	34.40	26.1	18,139	0.14%
2023/12/15	33	35.83	41	36.13	35.10	-8	18,077	-0.04%
2023/12/14	240	37.30	177	37.01	36.45	63	17,987	0.35%	大買/大賣/
2023/12/13	95	37.54	73.4	37.56	37.95	21.6	17,565	0.12%
2023/12/12	244.7	37.01	319.8	37.35	36.70	-75.1	17,254	-0.44%	大買/大賣/
2023/12/11	586.9	38.39	101.1	38.11	37.25	485.8	17,208	2.82%	大買/大賣/鉅額交易
2023/12/08	390	34.85	271.2	34.90	36.50	118.8	16,807	0.71%	大買/大賣/鉅額交易
2023/12/07	16	33.01	24	32.88	33.20	-8	15,541	-0.05%
2023/12/06	32	30.01	32	30.03	30.20	0	15,389	0.00%
2023/12/05	6	28.74	10	28.99	29.00	-4	15,340	-0.03%
2023/12/04	12	30.04	12	30.04	29.70	0	15,418	0.00%
2023/12/01	10	30.45	3	30.25	30.55	7	15,326	0.05%
2023/11/30	1	30.00	1	29.90	29.90	0	15,276	0.00%
2023/11/29	2	30.10	0	0.00	30.05	2	15,278	0.01%
2023/11/28	1	29.65	21	29.81	29.95	-20	15,313	-0.13%
2023/11/27	4	29.20	3	29.43	29.25	1	15,292	0.01%
2023/11/24	3	30.27	121.3	30.15	30.10	-118.3	15,260	-0.78%	大賣/鉅額交易
2023/11/22	15	30.68	3	31.03	30.70	12	15,137	0.08%
2023/11/21	109	30.96	155	31.41	30.80	-46	15,042	-0.31%	大買/大賣/
2023/11/20	75.1	31.59	37	31.36	31.40	38.1	14,791	0.26%
2023/11/17	144.1	30.85	157	30.46	30.75	-12.9	14,540	-0.09%	大買/大賣/
2023/11/16	74.1	30.51	112	30.55	30.55	-37.9	14,327	-0.26%	大賣/
2023/11/15	244	30.06	54.1	29.49	29.85	189.9	14,029	1.35%	大買/鉅額交易
2023/11/14	11.1	28.56	14	28.72	28.55	-2.9	13,816	-0.02%
2023/11/13	13	28.44	32	28.04	28.40	-19	13,752	-0.14%
2023/11/10	9	28.41	16	27.75	27.80	-7	13,665	-0.05%
2023/11/09	43	28.95	59	29.03	28.70	-16	13,528	-0.12%
2023/11/08	14	29.04	19	29.01	29.20	-5	13,452	-0.04%
2023/11/07	24	28.78	30	28.59	28.65	-6	13,297	-0.05%
2023/11/06	34	29.60	85	29.80	29.20	-51	13,147	-0.39%
2023/11/03	68	31.54	17	31.32	30.60	51	12,939	0.39%
2023/11/02	8	30.62	26.2	30.49	30.70	-18.2	12,539	-0.15%
2023/11/01	56	29.88	56	29.98	30.30	0	12,305	0.00%
2023/10/31	98	30.72	259	30.55	30.15	-161	12,031	-1.34%	大賣/鉅額交易
2023/10/30	117	29.86	69	29.87	29.95	48	11,385	0.42%	大買/
2023/10/27	89.1	29.80	102	29.86	30.30	-12.9	11,158	-0.12%	大賣/
2023/10/26	218.1	29.18	230	29.22	29.90	-11.9	10,624	-0.11%	大買/大賣/
2023/10/25	472	30.30	549.1	29.92	28.40	-77.1	9,792	-0.79%	大買/大賣/
2023/10/24	132	27.99	291	28.33	29.50	-159	8,074	-1.97%	大買/大賣/鉅額交易
2023/10/23	89	26.90	23	26.89	26.85	66	7,617	0.87%
2023/10/20	117	27.27	91	27.38	27.55	26	7,510	0.35%	大買/
2023/10/19	281	27.56	77	27.54	27.20	204	7,136	2.86%	大買/鉅額交易
2023/10/18	17	26.73	14	26.69	26.40	3	6,727	0.04%
2023/10/17	21.1	26.79	23	27.07	26.45	-1.9	6,612	-0.03%
2023/10/16	4	26.43	8	26.48	26.75	-4	6,455	-0.06%
2023/10/13	31	26.84	16	27.26	27.25	15	6,322	0.24%
2023/10/12	22	27.10	39	26.93	27.10	-17	6,138	-0.28%
2023/10/11	16	26.11	12	26.21	26.00	4	5,910	0.07%
2023/10/06	36.8	26.77	52	26.85	26.55	-15.2	5,836	-0.26%
2023/10/05	5	26.57	13	26.55	26.40	-8	5,690	-0.14%
2023/10/04	4	26.16	20	26.50	26.35	-16	5,561	-0.29%
2023/10/03	0	0.00	26	26.22	26.00	-26	5,447	-0.48%
2023/10/02	20	25.98	10	26.17	26.10	10	5,375	0.19%
2023/09/28	9	26.22	13	26.04	26.00	-4	5,304	-0.08%
2023/09/27	60	25.88	37	25.71	26.15	23	5,258	0.44%
2023/09/26	106	26.83	159	27.08	26.10	-53	5,177	-1.02%	大買/大賣/
2023/09/25	90	26.06	16	26.02	26.25	74	4,504	1.64%
2023/09/22	15	24.98	24	25.04	25.30	-9	4,343	-0.21%
2023/09/21	9	24.24	18	24.31	24.50	-9	4,260	-0.21%
2023/09/20	7	24.90	4	25.01	24.55	3	4,215	0.07%
2023/09/19	4	25.44	3	25.18	24.90	1	4,173	0.02%
2023/09/18	5	25.31	13	25.39	25.30	-8	4,043	-0.20%
2023/09/15	25	25.44	45.2	25.40	25.35	-20.2	3,981	-0.51%
2023/09/14	39.2	26.25	38.1	26.29	26.10	1.1	3,821	0.03%
2023/09/13	117.1	26.72	149	26.42	26.20	-31.9	3,356	-0.95%	大買/大賣/
2023/09/12	141	25.20	69	25.17	25.25	72	2,103	3.42%	大買/
2023/09/11	23	23.42	26	23.86	23.40	-3	1,635	-0.18%
2023/09/08	0	0.00	11	23.36	23.15	-11	1,754	-0.63%
2023/09/07	6	23.47	57	23.36	23.35	-51	1,875	-2.72%
2023/09/06	1	22.35	1	22.50	22.20	0	1,794	0.00%
2023/09/05	1	22.80	0	0.00	22.65	1	1,975	0.05%
2023/09/04	0	22.60	2	22.55	22.75	-2	2,218	-0.09%
2023/09/01	63	22.67	3	22.65	22.70	60	2,196	2.73%
2023/08/30	0	0.00	12	21.82	21.85	-12	2,144	-0.56%
2023/08/24	0	0.00	10	20.95	20.95	-10	2,298	-0.44%
2023/08/23	2	21.00	3	20.82	20.75	-1	2,305	-0.04%
2023/08/22	0	0.00	3	20.80	20.85	-3	2,320	-0.13%
2023/08/18	0	0.00	2	21.05	20.90	-2	2,327	-0.09%
2023/08/15	0	0.00	30	20.56	20.65	-30	2,340	-1.28%
2023/08/14	0	0.00	30	20.35	20.20	-30	2,345	-1.28%
2023/08/10	0	0.00	0	21.35	20.90	0	2,351	0.00%
2023/08/09	1	21.35	0	0.00	21.30	1	2,357	0.04%
2023/08/08	0	0.00	10	21.85	21.55	-10	2,354	-0.42%
2023/08/02	1	21.80	0	0.00	21.60	1	2,436	0.04%
2023/07/31	1	22.15	0	0.00	22.05	1	2,463	0.04%
2023/07/27	1	22.50	2	22.55	22.50	-1	2,493	-0.04%
2023/07/26	0	0.00	3	22.30	22.15	-3	2,502	-0.12%
2023/07/25	7	21.16	0	0.00	22.00	7	2,505	0.28%
2023/07/21	1	21.90	10	21.95	21.95	-9	2,524	-0.36%
2023/07/19	0	0.00	1	22.00	21.85	-1	2,575	-0.04%
2023/07/18	5	22.26	0	0.00	22.25	5	2,631	0.19%
2023/07/17	2	22.53	0	0.00	22.65	2	2,682	0.07%
2023/07/14	0	0.00	5	22.60	22.40	-5	2,704	-0.18%
2023/07/13	3	22.57	0	0.00	22.35	3	2,740	0.11%
2023/07/12	0	0.00	1	22.60	22.55	-1	2,753	-0.04%
2023/07/11	10	22.80	0	0.00	22.70	10	2,786	0.36%
2023/07/06	0	0.00	0	23.70	23.40	0	2,920	0.00%
2023/07/05	2	24.15	0	0.00	23.90	2	2,965	0.07%
2023/07/04	0	0.00	2	24.35	24.35	-2	3,034	-0.07%
2023/07/03	1	23.60	0	0.00	23.50	1	3,012	0.03%
2023/06/30	0	0.00	2	23.55	23.50	-2	3,057	-0.07%
2023/06/28	2	23.65	0	0.00	23.55	2	3,154	0.06%
2023/06/27	0	0.00	2	23.53	23.35	-2	3,229	-0.06%
2023/06/16	0	0.00	1	24.65	24.25	-1	4,560	-0.02%
2023/06/15	1	24.95	45	24.55	24.50	-44	4,559	-0.96%
2023/06/14	23	25.26	24	25.21	25.00	-1	4,740	-0.02%
2023/06/13	6	24.94	2	25.03	24.75	4	4,603	0.09%
2023/06/12	2	24.95	1	24.80	23.90	1	4,470	0.02%
2023/06/09	5	24.90	11	24.98	24.75	-6	4,444	-0.14%
2023/06/08	8	24.78	52	24.60	24.45	-44	4,412	-1.00%
2023/06/07	2	23.00	0	0.00	23.00	2	4,466	0.04%
2023/06/06	0	0.00	1	23.15	23.15	-1	4,590	-0.02%
2023/06/05	2	23.60	0	0.00	23.50	2	4,738	0.04%
2023/06/01	0	0.00	1	23.15	23.15	-1	4,789	-0.02%
2023/05/31	3	23.47	18	23.59	23.50	-15	4,788	-0.31%
2023/05/30	1	23.60	5	23.12	23.60	-4	4,739	-0.08%
2023/05/26	2	21.93	1	21.85	21.90	1	4,732	0.02%
2023/05/25	1	22.30	0	0.00	22.25	1	4,755	0.02%
2023/05/23	1	22.65	1	22.80	22.65	0	4,954	0.00%
2023/05/22	1	22.70	0	0.00	22.70	1	5,000	0.02%
2023/05/19	2	22.30	1	22.40	22.30	1	5,015	0.02%
2023/05/18	0	0.00	3	22.30	22.35	-3	5,026	-0.06%
2023/05/17	0	22.35	0	22.40	22.25	0	5,044	0.00%
2023/05/15	1	21.80	1	21.80	21.80	0	5,099	0.00%
2023/05/12	2	22.00	0	0.00	22.15	2	5,172	0.04%
2023/05/11	2	22.00	0	0.00	21.85	2	5,255	0.04%
2023/05/09	0	0.00	1	23.10	22.65	-1	5,340	-0.02%
2023/05/05	1	23.40	0	0.00	23.50	1	5,633	0.02%
2023/05/03	1	23.25	0	0.00	23.60	1	6,021	0.02%
2023/04/27	1	23.35	0	0.00	23.35	1	6,101	0.02%
2023/04/24	2	23.85	1	24.00	24.05	1	6,064	0.02%
2023/04/21	23	23.80	16	23.88	23.75	7	6,067	0.12%
2023/04/20	3	24.57	0.1	25.40	24.60	2.9	6,074	0.05%
2023/04/19	2	25.33	0	25.35	25.25	2	6,032	0.03%
2023/04/18	2	25.45	2	25.43	25.20	0	6,030	0.00%
2023/04/17	1	25.55	31	25.72	25.50	-30	6,020	-0.50%
2023/04/14	3	25.52	0	0.00	25.50	3	6,025	0.05%
2023/04/13	33	25.57	0	25.70	25.30	33	6,034	0.55%
2023/04/12	2	26.58	6	26.63	26.55	-4	6,169	-0.06%
2023/04/11	0	26.52	5	26.50	26.45	-5	6,235	-0.08%
2023/04/10	6	26.52	30	26.57	26.40	-24	6,552	-0.37%
2023/04/07	18	26.38	2	26.28	26.55	16	6,570	0.24%
2023/04/06	9	25.81	0	0.00	25.75	9	6,525	0.14%
2023/03/30	0	26.10	0.1	26.15	26.15	-0.1	6,467	0.00%
2023/03/29	2	25.50	0	0.00	25.80	2	6,438	0.03%
2023/03/28	2.1	25.63	12	25.83	25.60	-9.9	6,448	-0.15%
2023/03/27	4	26.28	1	26.60	26.35	3	6,403	0.05%
2023/03/24	8	26.48	11	26.53	26.35	-3	6,368	-0.05%
2023/03/23	51	27.41	39	27.60	27.00	12	6,265	0.19%
2023/03/22	58	27.62	24	27.56	27.25	34	6,032	0.56%
2023/03/21	19	26.53	34.3	26.61	26.85	-15.3	5,553	-0.28%
2023/03/20	4	25.72	14	25.65	25.70	-10	5,283	-0.19%
2023/03/17	59	25.79	40	25.71	25.70	19	5,295	0.36%
2023/03/16	13	24.48	3	24.50	24.50	10	5,061	0.20%
2023/03/15	2.2	25.34	3	25.18	25.15	-0.8	5,109	-0.02%
2023/03/14	5	25.49	0.2	25.35	25.30	4.8	5,154	0.09%
2023/03/13	2	25.33	7	25.39	25.25	-5	5,216	-0.10%
2023/03/10	21	25.70	23	26.06	25.70	-2	5,201	-0.04%
2023/03/09	5	26.17	8	26.04	25.35	-3	5,315	-0.06%
2023/03/08	4	25.71	5	25.76	25.75	-1	6,070	-0.02%
2023/03/07	3	24.83	9	25.22	25.40	-6	6,464	-0.09%
2023/03/06	2	24.83	6	24.81	24.75	-4	6,504	-0.06%
2023/03/03	4	24.45	0.2	24.59	24.45	3.8	6,554	0.06%
2023/03/02	0	24.55	0	0.00	24.55	0	6,675	0.00%
2023/03/01	0	0.00	2	24.23	24.30	-2	6,703	-0.03%
2023/02/24	3	24.82	5	24.83	24.70	-2	6,721	-0.03%
2023/02/23	2	25.28	0	0.00	25.25	2	6,752	0.03%
2023/02/22	3	25.33	5	25.49	25.40	-2	6,799	-0.03%
2023/02/21	6	25.76	13	25.87	26.05	-7	6,858	-0.10%
2023/02/20	0	0.00	1	25.00	24.95	-1	6,835	-0.01%
2023/02/17	1	25.05	0	0.00	24.90	1	6,912	0.01%
2023/02/16	0	0.00	0	25.35	25.05	0	7,093	0.00%
2023/02/15	0	25.30	6	25.14	24.85	-6	7,149	-0.08%
2023/02/14	11	24.98	5	25.08	24.90	6	7,173	0.08%
2023/02/13	3	24.57	7	24.86	25.00	-4	7,209	-0.06%
2023/02/10	13.3	25.27	1	26.05	25.10	12.3	7,248	0.17%
2023/02/09	2	26.33	16	26.12	25.85	-14	7,256	-0.19%
2023/02/08	7	26.03	1	25.95	25.95	6	7,286	0.08%
2023/02/07	13	26.16	15	26.26	26.10	-2	7,275	-0.03%
2023/02/06	17	26.40	23	26.28	26.30	-6	7,289	-0.08%
2023/02/03	18	25.25	17	25.34	25.25	1	7,083	0.01%
2023/02/02	13	25.83	8	25.98	25.75	5	7,080	0.07%
2023/02/01	30	25.37	27	25.30	25.75	3	6,967	0.04%
2023/01/31	2	24.68	25	24.76	24.80	-23	6,799	-0.34%
2023/01/30	1	24.05	16	24.28	24.20	-15	6,790	-0.22%
2023/01/17	2	23.45	2	23.40	23.35	0	6,815	0.00%
2023/01/13	2	23.60	1	23.75	23.30	1	6,978	0.01%
2023/01/11	8	24.00	18	24.06	23.95	-10	7,084	-0.14%
2023/01/10	19	24.20	19	24.52	24.10	0	7,145	0.00%
2023/01/09	1	24.10	1	23.95	23.95	0	7,170	0.00%
2023/01/06	0	0.00	1	24.00	23.95	-1	7,274	-0.01%
2023/01/05	3	24.17	0	0.00	24.05	3	7,410	0.04%
2023/01/04	7	24.82	3	24.83	24.65	4	7,468	0.05%
2023/01/03	10	24.85	0	24.60	24.70	10	7,535	0.13%
2022/12/30	50	24.91	39	25.19	24.85	11	7,565	0.15%
2022/12/29	15	24.22	12	24.10	24.60	3	7,516	0.04%
2022/12/28	150	25.15	162	25.22	24.80	-12	7,568	-0.16%	大買/大賣/
2022/12/27	2	23.85	2	24.00	24.25	0	7,320	0.00%
2022/12/26	6	23.71	8	23.53	23.60	-2	7,332	-0.03%
2022/12/22	2	23.10	1	23.00	23.10	1	7,703	0.01%
2022/12/21	0	0.00	4	23.04	22.80	-4	7,876	-0.05%
2022/12/20	3	23.35	39	22.88	22.85	-36	7,991	-0.45%
2022/12/19	4	24.00	0	0.00	23.80	4	8,141	0.05%
2022/12/16	20	24.63	14	24.67	24.60	6	8,428	0.07%
2022/12/15	2	25.33	1	25.30	25.40	1	8,633	0.01%
2022/12/14	39	25.04	2	25.00	25.00	37	8,753	0.42%
2022/12/13	2	24.68	0	0.00	24.55	2	8,873	0.02%
2022/12/12	4	25.21	4	25.18	25.05	0	8,979	0.00%
2022/12/09	16	24.59	2	24.70	24.50	14	9,281	0.15%
2022/12/08	0	0.00	3	25.10	25.05	-3	9,631	-0.03%
2022/12/07	1	24.60	11	24.91	24.90	-10	9,954	-0.10%
2022/12/06	9	25.53	9	25.52	25.45	0	10,634	0.00%
2022/12/05	7	26.20	9	26.43	26.20	-2	10,714	-0.02%
2022/12/02	31	26.90	31	26.82	26.60	0	10,828	0.00%
2022/12/01	47.2	26.89	50	27.20	26.75	-2.8	10,859	-0.03%
2022/11/30	186	27.00	231	27.04	26.95	-45	10,792	-0.42%	大買/大賣/
2022/11/29	101	26.60	172	26.36	26.80	-71	10,174	-0.70%	大買/大賣/
2022/11/28	10	24.33	12	23.91	24.40	-2	9,875	-0.02%
2022/11/25	9	23.81	4	23.78	23.65	5	10,053	0.05%
2022/11/24	9	23.97	11	23.86	24.20	-2	10,508	-0.02%
2022/11/23	19	23.79	13	23.72	23.60	6	11,528	0.05%
2022/11/22	11	23.40	6	23.63	23.35	5	13,332	0.04%
2022/11/21	26	23.99	20	24.05	23.85	6	14,248	0.04%
2022/11/18	1	23.65	0	0.00	23.60	1	14,954	0.01%
2022/11/17	30	23.96	43	24.10	23.85	-13	15,224	-0.09%
2022/11/16	5	23.72	21	24.00	23.15	-16	15,422	-0.10%
2022/11/15	7	23.69	39	23.34	23.40	-32	15,586	-0.21%
2022/11/14	20	23.71	14	23.90	23.80	6	15,984	0.04%
2022/11/11	4	22.56	2	22.60	22.50	2	16,260	0.01%
2022/11/09	6	23.00	2	23.00	22.95	4	18,361	0.02%
2022/11/08	2	23.25	1	23.10	22.80	1	19,312	0.01%
2022/11/07	10	22.90	21	23.00	22.80	-11	20,064	-0.05%
2022/11/04	12	22.94	43	22.78	22.85	-31	21,064	-0.15%
2022/11/03	2	21.98	10	22.10	22.30	-8	22,463	-0.04%
2022/11/02	2	22.28	5	22.44	22.35	-3	23,695	-0.01%
2022/11/01	1	21.50	7	21.59	21.95	-6	24,213	-0.02%
2022/10/31	1	21.25	27	21.36	21.30	-26	25,130	-0.10%
2022/10/28	6	20.88	1	21.05	20.60	5	26,580	0.02%
2022/10/26	0	0.00	3	21.10	20.95	-3	33,079	-0.01%
2022/10/25	0	0.00	1	21.30	21.05	-1	34,654	0.00%
2022/10/24	16	22.26	16	21.86	21.65	0	35,735	0.00%
2022/10/21	18	21.53	15	21.60	21.70	3	36,265	0.01%
2022/10/20	5	21.77	1.1	21.76	21.70	3.9	36,363	0.01%
2022/10/18	0	0.00	2	22.95	22.85	-2	36,559	-0.01%
2022/10/17	12	22.45	16	22.81	22.85	-4	37,121	-0.01%
2022/10/14	39	23.75	5	23.44	23.50	34	37,356	0.09%
2022/10/13	41	22.65	22	22.68	22.20	19	37,555	0.05%
2022/10/12	9	23.72	4	24.13	24.05	5	37,694	0.01%
2022/10/11	44	24.03	1	23.80	23.75	43	38,411	0.11%
2022/10/07	3	25.50	2	25.73	25.30	1	39,006	0.00%
2022/10/06	27	25.86	24	25.77	25.75	3	39,949	0.01%
2022/10/05	12	25.91	12	25.65	25.60	0	40,450	0.00%
2022/10/04	3	25.48	5	25.57	25.60	-2	40,722	0.00%
2022/10/03	0	0.00	1	25.25	24.95	-1	42,214	0.00%
2022/09/30	158	25.22	156	24.45	25.25	2	42,620	0.00%	大買/大賣/
2022/09/29	97	25.40	103	25.32	25.40	-6	42,705	-0.01%	大賣/
2022/09/28	10	24.67	18	24.40	24.00	-8	42,782	-0.02%
2022/09/27	22	25.67	32	25.63	26.00	-10	42,960	-0.02%
2022/09/26	26	26.03	29	26.27	25.25	-3	43,086	-0.01%
2022/09/23	50	27.47	38	27.83	27.05	12	43,240	0.03%
2022/09/22	152	27.99	138	28.03	28.10	14	43,277	0.03%	大買/大賣/
2022/09/21	8	27.83	9	27.58	27.50	-1	43,676	0.00%
2022/09/20	12	27.27	32	27.62	27.70	-20	43,916	-0.05%
2022/09/19	13	27.35	0	0.00	27.15	13	44,367	0.03%
2022/09/16	28	28.29	22	28.15	27.95	6	44,831	0.01%
2022/09/15	37	28.27	48	28.07	27.80	-11	45,357	-0.02%
2022/09/14	78	27.71	95	27.89	28.25	-17	45,478	-0.04%
2022/09/13	186	27.90	259	27.89	27.95	-73	45,852	-0.16%	大買/大賣/
2022/09/12	15	26.40	3	26.58	26.40	12	45,748	0.03%
2022/09/08	26	26.33	26	26.54	26.30	0	46,444	0.00%
2022/09/07	7	26.37	3	26.38	26.35	4	47,626	0.01%
2022/09/06	38	26.62	39.1	26.88	26.55	-1.1	48,692	0.00%
2022/09/05	17	27.31	22	27.16	27.05	-5	51,176	-0.01%
2022/09/02	131	28.25	187	28.11	28.00	-56	51,905	-0.11%	大買/大賣/
2022/09/01	82	28.22	48	28.50	28.15	34	51,864	0.07%
2022/08/31	92	28.47	33	28.52	28.30	59	51,682	0.11%
2022/08/30	176	28.97	298	28.86	28.60	-122	51,291	-0.24%	大買/大賣/鉅額交易
2022/08/29	645	29.19	379	28.97	29.40	266	50,367	0.53%	大買/大賣/鉅額交易
2022/08/26	36	27.97	102.4	28.52	29.25	-66.4	48,589	-0.14%	大賣/
2022/08/25	227	27.49	223	27.18	26.60	4	47,742	0.01%	大買/大賣/
2022/08/24	27	26.46	39	26.40	26.60	-12	47,050	-0.03%
2022/08/23	18	26.22	30	25.95	26.45	-12	46,763	-0.03%
2022/08/22	11	25.79	17.1	25.89	25.75	-6	46,580	-0.01%
2022/08/19	18	26.88	29.1	26.89	26.45	-11.1	46,438	-0.02%
2022/08/18	21	26.62	45	26.61	26.85	-24	46,139	-0.05%
2022/08/17	321	26.92	306	27.01	26.55	15	45,820	0.03%	大買/大賣/
2022/08/16	69	26.77	57	26.78	26.65	12	45,687	0.03%
2022/08/15	52	26.36	55	26.47	26.60	-3	47,549	-0.01%
2022/08/12	56	26.13	66	25.99	25.85	-10	48,897	-0.02%
2022/08/11	137	25.97	135.1	26.06	25.45	2	50,721	0.00%	大買/大賣/
2022/08/10	171.1	26.46	192.6	26.55	26.20	-21.5	50,516	-0.04%	大買/大賣/
2022/08/09	146.1	25.85	134	25.96	25.90	12.1	49,539	0.02%	大買/大賣/
2022/08/08	87	24.48	82	24.64	25.25	5	48,753	0.01%
2022/08/05	257	25.04	263	24.83	24.95	-6	48,700	-0.01%	大買/大賣/
2022/08/04	383	24.89	339.5	24.93	24.15	43.5	48,290	0.09%	大買/大賣/
2022/08/03	435	25.84	437	26.71	25.50	-2	47,629	0.00%	大買/大賣/
2022/08/02	926	26.37	850.4	26.33	26.85	75.6	46,183	0.16%	大買/大賣/
2022/08/01	225	25.14	177.4	25.08	25.90	47.6	42,566	0.11%	大買/大賣/
2022/07/29	43	22.97	144.4	23.04	23.55	-101.4	41,474	-0.24%	大賣/鉅額交易
2022/07/28	80	21.92	188.1	21.93	21.45	-108.1	40,654	-0.27%	大賣/鉅額交易
2022/07/27	10.5	21.20	19	21.23	21.40	-8.5	40,160	-0.02%
2022/07/26	20.1	20.42	27.1	20.51	21.00	-7	39,943	-0.02%
2022/07/25	70	20.98	79	20.88	20.85	-9	39,764	-0.02%
2022/07/22	29.1	21.67	157.1	21.66	21.40	-128.1	39,621	-0.32%	大賣/鉅額交易
2022/07/21	220.1	21.03	140	20.55	21.25	80.1	38,973	0.21%	大買/大賣/
2022/07/20	18	21.44	9	21.64	21.05	9	38,626	0.02%
2022/07/19	31.1	21.49	20	21.54	21.15	11.1	38,296	0.03%
2022/07/18	256	21.95	112.1	21.93	21.80	143.9	37,993	0.38%	大買/大賣/鉅額交易
2022/07/15	93	21.47	80	21.41	21.50	13	37,182	0.03%
2022/07/14	80	21.27	98.5	21.35	21.40	-18.5	36,486	-0.05%
2022/07/13	61.5	20.84	64	20.90	20.60	-2.5	35,456	-0.01%
2022/07/12	312	19.73	507	19.96	19.70	-195	34,802	-0.56%	大買/大賣/鉅額交易
2022/07/11	356	21.14	400	21.20	20.85	-44	34,331	-0.13%	大買/大賣/
2022/07/08	23	20.14	444	20.54	20.80	-421	32,719	-1.29%	大賣/鉅額交易
2022/07/07	813	18.94	40	19.05	18.95	773	32,220	2.40%	大買/鉅額交易
2022/07/06	47	18.76	39	18.31	18.20	8	31,933	0.03%
2022/07/05	17	19.22	44	19.09	19.25	-27	31,660	-0.09%
2022/07/04	25	18.28	24	18.37	18.20	1	31,282	0.00%
2022/07/01	30	18.89	38	18.58	17.95	-8	31,008	-0.03%
2022/06/30	25	19.37	60	19.03	19.10	-35	30,641	-0.11%
2022/06/29	66	20.65	62	20.84	20.30	4	30,269	0.01%
2022/06/28	38	20.44	30	20.62	20.15	8	29,605	0.03%
2022/06/27	160	20.58	94	20.46	20.65	66	29,190	0.23%	大買/
2022/06/24	48	20.17	85	20.03	20.10	-37	28,552	-0.13%
2022/06/23	61	19.43	82	19.64	19.65	-21	27,913	-0.08%
2022/06/22	50	18.77	43	18.67	18.50	7	26,992	0.03%
2022/06/21	32	19.74	25	19.79	19.75	7	26,464	0.03%
2022/06/20	60	20.78	47	19.94	19.35	13	25,718	0.05%
2022/06/17	156	20.71	166	20.50	21.45	-10	25,034	-0.04%	大買/大賣/
2022/06/16	119	20.93	105	21.19	21.10	14	24,155	0.06%	大買/大賣/
2022/06/15	80	21.54	38.3	21.47	20.30	41.7	22,735	0.18%
2022/06/14	209	22.84	184.4	22.72	21.70	24.6	21,487	0.11%	大買/大賣/
2022/06/13	51.2	22.67	66	21.98	23.45	-14.8	18,643	-0.08%
2022/06/10	7.1	20.94	130.7	20.60	21.35	-123.6	17,641	-0.70%	大賣/鉅額交易
2022/06/09	20	20.03	31	20.31	20.10	-11	17,424	-0.06%
2022/06/08	21	20.49	33.3	20.44	20.25	-12.3	17,317	-0.07%
2022/06/07	86	20.57	48	20.69	21.10	38	17,173	0.22%
2022/06/06	61	19.80	5	19.81	19.80	56	16,947	0.33%
2022/06/02	40	20.03	28.1	20.17	19.70	11.9	16,874	0.07%
2022/06/01	23	19.65	38	19.61	19.80	-15	16,748	-0.09%
2022/05/31	12	19.40	43	19.26	19.20	-31	16,641	-0.19%
2022/05/30	54	19.65	36	19.18	19.80	18	16,565	0.11%
2022/05/27	18	18.86	5.2	19.13	18.90	12.8	16,411	0.08%
2022/05/26	34	19.38	54.5	19.12	18.65	-20.5	16,270	-0.13%
2022/05/25	35	19.79	14	19.77	19.60	21	16,038	0.13%
2022/05/24	94	20.09	86	19.97	19.95	8	15,873	0.05%
2022/05/23	459	20.69	442	20.72	20.10	17	14,560	0.12%	大買/大賣/
2022/05/20	132.1	18.85	135.2	18.72	19.35	-3.1	11,916	-0.03%	大買/大賣/
2022/05/19	331.3	16.78	308.5	16.78	17.60	22.7	9,551	0.24%	大買/大賣/
2022/05/18	104	15.57	126.9	15.35	16.00	-22.9	6,888	-0.33%	大買/大賣/
2022/05/17	105	14.30	119	14.55	14.55	-14	5,994	-0.23%	大買/大賣/
2022/05/16	64	14.13	110	14.33	14.15	-46	5,443	-0.85%	大賣/
2022/05/13	114	13.90	25	13.70	14.10	89	4,942	1.80%	大買/
2022/05/12	107	13.97	88	13.76	13.15	19	4,382	0.43%	大買/
2022/05/11	140	14.92	106	14.98	13.90	34	3,809	0.89%	大買/大賣/
2022/05/10	127	14.16	123	14.39	14.50	4	2,945	0.14%	大買/大賣/
2022/05/09	93	14.31	75	14.48	14.00	18	2,165	0.83%
2022/05/06	115	13.47	193	13.00	13.90	-78	1,354	-5.76%	大買/大賣/
2022/05/05	34	12.78	22	12.58	12.90	12	779	1.54%
2022/05/04	0	0.00	2	11.10	11.75	-2	445	-0.45%
2022/04/29	13	10.90	13	11.10	10.75	0	334	0.00%
2022/04/28	4	10.94	0	0.00	11.05	4	324	1.23%
2022/04/22	1	11.05	0	0.00	11.05	1	297	0.34%
2022/04/20	0	0.00	1	10.85	10.95	-1	295	-0.34%
2022/04/18	0	10.75	0	0.00	10.65	0	294	0.00%
2022/04/15	0	10.85	0	0.00	10.75	0	297	0.00%
2022/04/14	0	0.00	0	10.80	10.80	0	302	0.00%
2022/04/12	0	11.20	0	0.00	11.00	0	295	0.00%
2022/04/08	0.1	10.70	0	0.00	10.70	0.1	282	0.04%
2022/04/07	0	10.75	0	0.00	10.65	0	299	0.00%
2022/03/31	0	10.65	0	0.00	10.70	0	313	0.00%
2022/03/29	0	10.77	0	0.00	10.60	0	336	0.00%
2022/03/25	0.4	10.70	0	0.00	10.65	0.4	344	0.12%
2022/03/23	1	10.50	0	0.00	10.55	1	339	0.30%
2022/03/16	0	0.00	5	10.25	10.15	-5	420	-1.19%
2022/03/14	0	10.40	0	0.00	10.35	0	468	0.00%
2022/03/11	0	10.40	0	0.00	10.35	0	586	0.00%
2022/03/09	0	10.25	0	0.00	10.60	0	610	0.00%
2022/03/08	0	0.00	0	10.15	9.97	0	593	0.00%
2022/03/07	0	10.15	0	10.50	10.05	0	589	0.01%
2022/03/03	0	10.40	0	0.00	10.20	0	586	0.00%
2022/02/24	0.1	10.35	0	0.00	10.20	0.1	593	0.01%
2022/02/21	1	10.40	0	0.00	10.40	1	589	0.17%
2022/02/17	0	10.35	0	0.00	10.35	0	590	0.00%
2022/01/07	10	11.15	0	0.00	10.90	10	555	1.80%
2022/01/05	0	0.00	3	11.10	11.05	-3	545	-0.55%
2022/01/04	15	11.23	1	11.10	11.10	14	541	2.59%
2022/01/03	41	11.54	0	0.00	11.35	41	534	7.67%
2021/12/28	0	0.00	1	11.15	11.10	-1	486	-0.21%
2021/12/27	1	11.15	0	0.00	11.20	1	480	0.21%
2021/12/21	3	10.80	0	0.00	10.85	3	456	0.66%
2021/12/20	0	0.00	1.8	10.80	10.75	-1.8	450	-0.40%
2021/12/14	0	11.35	30	11.10	11.00	-30	414	-7.23%
2021/12/13	2	11.70	16	11.46	11.35	-14	398	-3.51%
2021/12/10	0	0.00	11	11.25	11.15	-11	358	-3.07%
2021/12/09	10	11.20	5	11.23	11.20	5	349	1.43%
2021/12/08	7	11.25	4.1	11.17	11.25	2.9	329	0.88%
2021/12/07	31	11.20	8	11.28	11.30	23	297	7.74%
2021/11/25	0	10.20	0	0.00	10.05	0	262	0.00%
2021/11/23	0	10.15	0	0.00	9.99	0	267	0.00%
2021/11/17	1.1	10.11	0	0.00	10.10	1.1	259	0.44%
2021/11/15	0.2	10.20	0	0.00	10.05	0.2	258	0.08%
2021/11/11	0.2	10.30	15	10.08	10.15	-14.8	261	-5.66%
2021/11/09	0.2	10.30	0	0.00	10.25	0.2	264	0.08%
2021/11/02	0.1	10.15	0	0.00	10.05	0.1	279	0.02%
2021/11/01	0	0.00	0	9.98	10.00	0	282	0.00%
2021/10/29	0.2	10.15	0	0.00	10.00	0.2	283	0.07%
2021/10/26	0.3	10.00	0	0.00	9.98	0.3	291	0.10%
2021/10/14	0.1	9.74	0	0.00	9.79	0.1	330	0.02%
2021/10/13	0.3	9.79	0	0.00	9.74	0.3	336	0.07%
2021/10/12	0.1	9.86	0	0.00	9.79	0.1	346	0.03%
2021/10/06	0.1	9.75	0	0.00	9.65	0.1	397	0.03%
2021/10/05	0	9.80	0	0.00	9.68	0	408	0.00%
2021/10/04	0.1	9.70	0	0.00	9.60	0.1	418	0.02%
2021/10/01	0.2	9.88	0	0.00	9.75	0.2	451	0.03%
2021/09/30	0.1	9.94	0	9.94	9.82	0.1	451	0.02%
2021/09/29	0.1	9.84	0	9.91	9.84	0.1	459	0.02%
2021/09/28	1	9.90	0	0.00	9.91	1	471	0.21%
2021/09/23	0	10.00	0	0.00	9.92	0	493	0.00%
2021/09/07	0.3	9.96	0	0.00	9.96	0.3	602	0.05%
2021/08/31	5	10.30	5	10.35	10.15	0	591	0.00%
2021/08/25	1	9.82	0	0.00	9.77	1	514	0.19%
2021/08/20	0.3	9.89	3	9.67	9.64	-2.7	523	-0.52%
2021/08/16	0.1	9.82	1	9.69	9.70	-0.9	530	-0.17%
2021/08/13	1	9.85	0	0.00	9.81	1	529	0.19%
2021/08/12	0.1	9.97	0	0.00	9.90	0.1	530	0.01%
2021/08/11	0	0.00	2	9.99	9.89	-2	534	-0.37%
2021/08/10	1.1	9.79	0	0.00	9.97	1.1	540	0.20%
2021/07/28	0.1	10.73	0	0.00	10.40	0.1	663	0.02%
2021/07/26	1.1	10.94	0	0.00	10.85	1.1	747	0.15%
2021/07/21	10	10.75	10	11.05	10.70	0	994	0.00%
2021/07/15	1	11.20	11.4	11.10	11.05	-10.4	1,139	-0.92%
2021/07/14	0	0.00	0.4	10.80	10.50	-0.4	1,164	-0.03%
2021/07/09	3	10.93	0	0.00	10.75	3	1,197	0.25%
2021/07/08	2.5	11.11	10	11.10	11.00	-7.6	1,213	-0.62%
2021/07/05	0	0.00	1	10.90	10.85	-1	1,319	-0.08%
2021/07/02	0.1	10.60	0	0.00	10.60	0.1	1,322	0.00%
2021/07/01	1	10.55	0	0.00	10.50	1	1,337	0.07%
2021/06/29	0	0.00	2	10.45	10.45	-2	1,361	-0.15%
2021/06/25	2	10.70	0	0.00	10.55	2	1,568	0.13%
2021/06/24	0	0.00	2	10.55	10.50	-2	1,569	-0.13%
2021/06/22	2	10.45	0	0.00	10.20	2	1,571	0.13%
2021/06/18	0	0.00	1	10.40	10.35	-1	1,581	-0.06%
2021/06/17	0	0.00	3	10.40	10.50	-3	1,589	-0.19%
2021/06/15	0	0.00	8	10.15	10.10	-8	1,593	-0.50%
2021/06/09	0	10.00	10	10.05	9.92	-10	1,611	-0.62%
2021/06/04	1	10.10	0	0.00	10.00	1	1,622	0.06%
2021/06/02	0	0.00	5	10.10	10.00	-5	1,632	-0.31%
2021/05/25	0	0.00	8	10.05	9.90	-8	1,918	-0.42%
2021/05/24	0.1	9.90	0	0.00	9.90	0.1	2,074	0.00%
2021/05/21	0.1	9.73	0	0.00	9.67	0.1	2,079	0.00%
2021/05/18	3	8.80	3	9.20	9.48	0	2,117	0.00%
2021/05/17	4.1	8.81	1.9	9.13	8.69	2.2	2,117	0.11%
2021/05/14	2.2	9.32	0.1	9.60	9.30	2	2,112	0.10%
2021/05/13	0	0.00	3	9.38	9.38	-3	2,107	-0.14%
2021/05/12	4	9.48	7	9.51	9.66	-3	2,104	-0.14%
2021/05/11	26	10.37	3	10.28	10.20	23	2,074	1.11%
2021/05/06	4.3	10.55	0	0.00	10.60	4.3	2,104	0.20%
2021/05/04	52	10.44	0	0.00	10.45	52	2,495	2.08%
2021/05/03	1	11.40	0	11.35	11.20	1	2,445	0.04%
2021/04/29	5	12.10	1.1	12.25	12.00	3.9	2,452	0.16%
2021/04/28	0	11.85	0	0.00	12.50	0	2,401	0.00%
2021/04/26	0	0.00	5	11.80	11.70	-5	2,294	-0.22%
2021/04/23	0	0.00	5	11.65	11.60	-5	2,376	-0.21%
2021/04/22	31	11.77	20	12.13	11.60	11	2,443	0.45%
2021/04/21	8	11.98	8	11.89	11.90	0	2,461	0.00%
2021/04/20	12	11.88	15	11.83	11.95	-3	2,560	-0.12%
2021/04/19	1	11.65	12.5	11.62	11.65	-11.5	2,994	-0.38%
2021/04/16	0	11.50	0	0.00	11.45	0	3,105	0.00%
2021/04/14	2	10.95	10	10.80	10.95	-8	3,091	-0.26%
2021/04/13	1	11.60	5	11.37	11.25	-4	3,075	-0.13%
2021/04/12	16	11.70	15	11.68	11.70	1	3,033	0.03%
2021/04/09	15	11.33	0	0.00	11.35	15	2,962	0.51%
2021/04/08	10	11.40	0	11.30	11.45	10	3,014	0.33%
2021/04/07	1	11.60	1	11.50	11.50	0	3,052	0.00%
2021/04/06	5	11.40	0	0.00	11.35	5	3,039	0.16%
2021/04/01	0	11.40	1	11.45	11.40	-1	3,044	-0.03%
2021/03/31	7	11.69	11	11.68	11.75	-4	3,023	-0.13%
2021/03/30	155	11.48	157	11.57	11.80	-2	2,966	-0.07%	大買/大賣/
2021/03/29	0	11.00	0	0.00	11.20	0	2,805	0.00%
2021/03/26	1	10.95	0	0.00	11.00	1	2,796	0.04%
2021/03/25	4.1	11.34	1	11.15	11.00	3.1	2,791	0.11%
2021/03/24	4	11.12	0	0.00	11.10	4	2,763	0.15%
2021/03/23	10	10.70	1	10.75	10.70	9	2,731	0.33%
2021/03/22	1	10.65	0	0.00	10.70	1	2,722	0.04%
2021/03/19	0	10.80	1	10.75	10.75	-1	2,708	-0.04%
2021/03/18	1	10.95	3	10.90	10.90	-2	2,698	-0.07%
2021/03/17	1	11.15	1	11.00	10.95	0	2,692	0.00%
2021/03/16	2	11.15	0	0.00	10.90	2	2,683	0.07%
2021/03/15	2	10.93	1	10.90	10.90	1	2,672	0.04%
2021/03/12	0	10.80	0	0.00	10.95	0	2,668	0.00%
2021/03/11	0	11.00	0	0.00	10.80	0	2,659	0.00%
2021/03/10	20	10.70	0	0.00	10.70	20	2,657	0.75%
2021/03/09	1	10.60	0	0.00	10.70	1	2,656	0.04%
2021/03/08	0	10.89	1	10.90	10.70	-1	2,649	-0.04%
2021/03/04	0	11.02	20	10.95	10.95	-20	2,645	-0.76%
2021/03/03	0	11.05	0	0.00	11.00	0	2,641	0.00%
2021/03/02	0	0.00	1	11.10	11.00	-1	2,632	-0.04%
2021/02/25	12	11.95	16	11.76	11.65	-4	2,577	-0.16%
2021/02/24	62	11.03	60	10.97	11.00	2	2,364	0.08%
2021/02/23	0.3	10.55	0	0.00	10.55	0.3	2,206	0.01%
2021/02/22	0	10.45	0	0.00	10.60	0	2,198	0.00%
2021/02/19	0	10.45	0	0.00	10.50	0	2,176	0.00%
2021/02/18	0	10.40	12	10.35	10.40	-12	2,167	-0.55%
2021/02/17	2	10.10	0	0.00	10.20	2	2,148	0.09%
2021/02/05	0	10.30	18	10.15	10.10	-18	2,137	-0.84%
2021/02/04	2	10.25	0	0.00	10.25	2	2,125	0.09%
2021/02/03	1	10.35	0	0.00	10.45	1	2,119	0.05%
2021/02/01	8	10.70	16	10.50	10.40	-8	2,100	-0.38%
2021/01/29	11.1	10.85	9	11.10	10.75	2.1	2,085	0.10%
2021/01/28	28	11.22	0	0.00	11.10	28	2,060	1.36%
2021/01/27	29	11.30	3.1	11.50	11.65	25.9	2,029	1.28%
2021/01/26	5	11.23	50	11.30	11.40	-45	1,954	-2.30%
2021/01/22	11	10.70	11	10.78	10.80	0	1,604	0.00%
2021/01/20	4	11.18	2	11.13	10.70	2	1,528	0.13%
2021/01/19	0	0.00	12	11.88	11.45	-12	1,496	-0.80%
2021/01/18	5	11.22	10	11.53	11.75	-5	1,462	-0.34%
2021/01/15	23	11.99	53	12.15	11.60	-30	1,359	-2.21%
2021/01/14	10	12.30	1	11.85	12.40	9	1,269	0.71%
2021/01/13	58	11.85	54	11.94	11.80	4	1,165	0.34%
2021/01/12	83.2	12.23	86.5	12.23	12.35	-3.3	1,026	-0.32%
2021/01/11	10.1	11.06	18	11.25	11.25	-7.9	530	-1.49%
2021/01/08	0	0.00	5	10.25	10.25	-5	387	-1.29%
2021/01/05	0	0.00	5.5	10.25	10.25	-5.5	366	-1.51%
2021/01/04	0	0.00	2	10.30	10.25	-2	360	-0.55%
2020/12/31	7	10.64	10	10.70	10.35	-3	349	-0.86%
2020/12/30	1	10.20	40	10.11	10.45	-39	278	-14.01%
2020/12/29	0.1	10.00	20	10.00	9.99	-19.9	221	-8.97%
2020/12/28	1	9.96	4	9.96	10.10	-3	212	-1.41%
2020/12/25	0.1	9.74	0	0.00	9.72	0.1	189	0.06%
2020/12/24	1	9.75	0	0.00	9.74	1	190	0.52%
2020/12/23	0	9.80	0	0.00	9.74	0	188	0.00%
2020/12/18	0	9.73	3	9.68	9.68	-3	184	-1.63%
2020/12/14	0	0.00	0.8	9.65	9.62	-0.8	188	-0.40%
2020/12/11	0	0.00	5.2	9.70	9.62	-5.2	192	-2.68%
2020/12/08	0	9.78	0	0.00	9.75	0	206	0.00%
2020/12/07	0.2	9.80	0	0.00	9.82	0.2	306	0.07%
2020/12/02	3	9.89	18	9.86	9.89	-15	325	-4.60%
2020/12/01	0	9.90	0	0.00	9.94	0	326	0.00%
2020/11/30	0.2	9.85	0	0.00	9.94	0.2	321	0.05%
2020/11/27	0	0.00	2	9.79	9.83	-2	319	-0.63%
2020/11/26	0	9.80	0	0.00	9.85	0	317	0.00%
2020/11/24	0	9.50	0	0.00	9.49	0	310	0.00%
2020/11/23	0.2	9.44	0	0.00	9.43	0.2	307	0.06%
2020/11/20	0	9.46	0	0.00	9.43	0	309	0.00%
2020/11/19	0	0.00	0	9.45	9.40	0	307	0.00%
2020/11/18	0.1	9.44	0	0.00	9.38	0.1	308	0.03%
2020/11/16	5	9.38	0	0.00	9.37	5	311	1.61%
2020/11/13	0.1	9.50	0	0.00	9.39	0.1	313	0.03%
2020/11/11	0.3	9.51	0	0.00	9.47	0.3	319	0.09%
2020/11/05	0.1	9.40	0	0.00	9.35	0.1	331	0.03%
2020/11/02	0	0.00	3.7	9.47	9.31	-3.7	340	-1.08%
2020/10/20	0	0.00	0	9.50	9.41	0	347	0.00%
2020/10/19	0	0.00	0	9.50	9.47	0	352	0.00%
2020/10/16	1	9.34	0	0.00	9.33	1	352	0.28%
2020/10/15	1	9.36	0	0.00	9.34	1	355	0.29%
2020/10/14	3.1	9.40	0	0.00	9.39	3.1	358	0.86%
2020/10/06	0	0.00	0.4	9.35	9.35	-0.4	443	-0.09%
2020/09/29	0.1	9.42	9	9.39	9.36	-8.9	649	-1.37%
2020/09/28	0	0.00	0	9.47	9.41	0	653	0.00%
2020/09/25	0	0.00	1	9.61	9.35	-1	657	-0.15%
2020/09/21	1	9.62	1	9.63	9.61	0	657	0.00%
2020/09/18	1.1	9.57	0	0.00	9.56	1.1	655	0.16%
2020/09/17	0.1	9.60	0	0.00	9.48	0.1	653	0.02%
2020/09/07	0.2	9.70	0	0.00	9.58	0.2	643	0.03%
2020/09/02	0	0.00	5	9.76	9.73	-5	633	-0.79%
2020/09/01	32	9.98	187	10.03	9.85	-155	624	-24.81%	大賣/鉅額交易
2020/08/31	151.1	9.86	0	0.00	10.00	151.1	526	28.72%	大買/鉅額交易
2020/08/26	0.1	9.30	0	9.30	9.20	0.1	503	0.01%
2020/08/25	0.2	9.22	0.9	9.22	9.10	-0.6	500	-0.13%
2020/08/24	2.2	9.10	0	9.24	9.12	2.2	500	0.44%
2020/08/21	0.2	9.24	0	9.24	9.09	0.2	506	0.04%
2020/08/13	0	0.00	0	9.31	9.22	0	499	0.00%
2020/08/04	0	0.00	110	9.17	9.13	-110	513	-21.41%	大賣/鉅額交易
2020/07/24	3	9.45	0	0.00	9.31	3	506	0.59%
2020/07/21	26	9.54	0	0.00	9.50	26	505	5.15%
2020/07/20	5	9.56	0	0.00	9.55	5	499	1.00%
2020/07/15	36	9.80	1	9.80	9.85	35	487	7.18%
2020/07/14	148	10.10	75	10.12	9.86	73	476	15.33%	大買/
2020/07/10	0	0.00	10	9.60	9.55	-10	411	-2.43%
2020/07/09	44	10.30	30	10.16	9.99	14	386	3.62%
2020/07/08	0	0.00	6	10.05	10.05	-6	273	-2.19%
2020/07/07	0	0.00	10	9.00	9.15	-10	211	-4.72%
2020/07/02	1	8.82	0	0.00	8.87	1	227	0.44%
2020/06/22	0	0.00	0	8.90	8.92	0	255	0.00%
2020/06/11	3	8.90	0	0.00	8.87	3	327	0.92%
2020/06/10	12	8.99	0	0.00	9.06	12	329	3.64%
2020/06/05	5	8.95	0	0.00	8.96	5	337	1.48%
2020/05/15	11	8.86	0	0.00	8.85	11	316	3.48%
2020/05/12	0	0.00	0	8.65	8.50	0	299	0.00%
2020/04/28	7	8.50	7	8.54	8.55	0	284	0.00%
2020/04/21	0	8.21	0	0.00	8.21	0	280	0.00%
2020/04/20	0	8.46	0	0.00	8.38	0	280	0.00%
2020/04/17	0	8.42	0	0.00	8.42	0	280	0.00%
2020/04/10	0	0.00	0	9.19	8.53	0	287	0.00%
2020/04/09	0	0.00	23	8.39	8.40	-23	283	-8.11%
2020/04/08	11	8.79	0	0.00	8.83	11	275	3.99%
2020/04/07	7	8.68	0	0.00	8.66	7	262	2.67%
2020/04/06	1	8.65	0	0.00	8.65	1	253	0.40%
2020/04/01	0	8.90	0	0.00	8.65	0	250	0.00%
2020/03/31	2	8.67	0	0.00	8.67	2	242	0.82%
2020/03/30	0	9.00	0	0.00	8.60	0	240	0.00%
2020/03/27	2	8.61	0	0.00	8.65	2	237	0.84%
2020/03/26	0	8.30	0	0.00	8.36	0	222	0.00%
2020/03/25	0	0.00	6	8.36	8.40	-6	221	-2.71%
2020/03/23	3	7.95	0	0.00	7.97	3	196	1.53%
2020/03/20	0	8.11	0	0.00	8.20	0	187	0.00%
2020/03/19	5	7.78	0	0.00	7.80	5	180	2.77%
2020/03/16	0	0.00	3	8.08	7.94	-3	146	-2.05%
2020/03/13	5	7.95	0	0.00	7.97	5	143	3.48%
2020/03/11	0	9.19	0	0.00	9.10	0	129	0.00%
2020/03/10	0	0.00	0.5	9.10	9.17	-0.5	126	-0.43%
2020/03/09	0	0.00	2	9.05	9.02	-2	126	-1.58%
2020/03/06	0	0.00	1	9.15	9.15	-1	127	-0.78%
2020/03/05	0	0.00	2	9.13	9.13	-2	126	-1.58%
2020/03/04	0	9.10	0	0.00	9.11	0	126	0.00%
2020/03/02	3	8.96	0	0.00	9.10	3	126	2.37%
2020/02/27	0	9.28	17	9.28	9.19	-17	126	-13.39%
2020/02/26	1	9.33	0	0.00	9.39	1	124	0.80%
2020/02/19	4	9.48	0	0.00	9.49	4	122	3.28%
2020/02/14	0	9.42	0	0.00	9.45	0	116	0.00%
2020/02/13	0	9.41	0	0.00	9.43	0	115	0.00%
2020/02/12	0	9.50	0	0.00	9.40	0	113	0.00%
2020/02/11	0	9.42	0	0.00	9.42	0	108	0.00%
2020/02/04	3	9.52	0	0.00	9.58	3	119	2.50%
2020/02/03	3	9.42	0	0.00	9.42	3	120	2.50%
2020/01/15	0	10.00	0	0.00	10.00	0	106	0.00%
2020/01/02	10	9.95	0	0.00	10.00	10	97	10.30%
2019/11/28	0	0.00	3	9.95	9.97	-3	107	-2.78%
2019/11/08	3	10.07	0	0.00	10.05	3	117	2.55%
2019/10/28	0	9.99	0	0.00	9.99	0	106	0.00%
2019/10/08	0	0.00	0.4	9.94	9.98	-0.4	126	-0.32%
2019/10/03	2	10.00	0	0.00	10.05	2	133	1.50%
2019/09/24	0	0.00	0	9.92	9.96	0	128	0.00%
2019/06/13	10	10.35	0	0.00	10.35	10	229	4.35%
2019/06/03	30	10.35	0	0.00	10.45	30	265	11.31%
2019/04/23	0	0.00	0.1	10.35	10.40	-0.1	314	-0.02%
2019/04/22	0	10.35	0	0.00	10.40	0	324	0.00%
2019/04/17	3	10.53	0	0.00	10.55	3	321	0.93%
2019/04/12	0	0.00	0	10.60	10.65	0	315	0.00%
2019/04/11	0	0.00	2	10.65	10.60	-2	311	-0.64%
2019/04/09	0	10.50	0	0.00	10.60	0	306	0.00%
2019/04/03	2	10.60	0	0.00	10.65	2	306	0.65%
2019/04/01	0	10.60	4	10.65	10.65	-4	305	-1.31%
2019/03/29	0	0.00	40	10.59	10.60	-40	302	-13.24%
2019/03/27	9	10.62	0	0.00	10.70	9	303	2.96%
2019/03/20	0	10.65	0	0.00	10.65	0	334	0.00%
2019/03/18	0	10.70	0	0.00	10.65	0	339	0.00%
2019/03/15	4	10.50	0	0.00	10.50	4	344	1.16%
2019/03/14	0	0.00	3	10.50	10.50	-3	444	-0.68%
2019/03/13	3	10.45	0	0.00	10.50	3	462	0.65%
2019/03/12	0	0.00	3	10.50	10.55	-3	462	-0.65%
2019/03/11	0	0.00	2	10.35	10.35	-2	445	-0.45%
2019/03/07	0	10.40	0	0.00	10.30	0	447	0.00%
2019/02/20	0	0.00	4	10.25	10.25	-4	430	-0.93%
2019/02/15	0	10.30	0	0.00	10.25	0	418	0.00%
2019/02/14	0	10.15	0	0.00	10.20	0	412	0.00%
2019/02/11	0	10.20	0	0.00	10.15	0	405	0.00%
2019/01/16	3	10.30	0	0.00	10.25	3	399	0.75%
2019/01/14	17	10.31	13	10.35	10.35	4	388	1.02%
2019/01/10	0	0.00	17	10.00	10.10	-17	370	-4.59%
2019/01/04	0	10.10	0	0.00	10.00	0	371	0.00%
2019/01/02	1	10.00	0	0.00	9.99	1	389	0.26%
2018/12/24	1	10.00	0	0.00	10.00	1	390	0.26%
2018/12/20	0	10.00	0	0.00	10.05	0	389	0.00%
2018/12/19	1	10.10	0	0.00	10.05	1	393	0.25%
2018/12/18	1	10.10	0	0.00	10.15	1	396	0.25%
2018/12/17	0	0.00	10	10.25	10.20	-10	393	-2.54%
2018/12/13	47	10.44	20	10.45	10.35	27	381	7.07%
2018/12/11	2	10.10	0	0.00	10.15	2	349	0.57%
2018/12/07	84	10.73	36	10.80	10.65	48	324	14.81%
2018/12/06	10	10.30	10	10.35	10.40	0	222	0.00%
2018/11/30	0	0.00	10	10.15	10.05	-10	197	-5.07%
2018/10/30	0	0.00	3	9.46	9.46	-3	231	-1.30%
2018/10/17	0	0.00	2	9.86	9.83	-2	238	-0.84%
2018/10/15	2	9.86	2	9.85	9.82	0	240	0.00%
2018/10/11	2	9.90	0	0.00	9.53	2	237	0.84%
2018/10/05	0	0.00	2	10.10	10.10	-2	240	-0.83%
2018/09/18	0	0.00	20	10.10	10.10	-20	246	-8.12%
2018/09/17	0	0.00	13	10.15	10.15	-13	248	-5.24%
2018/09/13	0	0.00	11	10.11	10.15	-11	251	-4.37%
2018/09/12	0	0.00	6	10.13	10.15	-6	254	-2.36%
2018/09/04	0	0.00	3	10.35	10.35	-3	305	-0.98%
2018/08/28	0	0.00	7	10.40	10.40	-7	438	-1.60%
2018/08/08	15.2	10.40	0	0.00	10.40	15.2	551	2.75%
2018/08/07	5	10.35	0	0.00	10.40	5	555	0.90%
2018/08/06	11	10.35	0	0.00	10.40	11	559	1.97%
2018/08/02	6	10.35	0	0.00	10.35	6	570	1.05%
2018/07/16	40	10.70	0	0.00	10.75	40	575	6.95%
2018/06/28	0	0.00	5	10.90	10.85	-5	582	-0.86%
2018/06/27	0	0.00	24	10.93	10.95	-24	583	-4.11%
2018/06/25	0	0.00	6	10.75	10.85	-6	585	-1.02%
2018/06/22	4	10.80	9	10.75	10.75	-5	583	-0.86%
2018/06/20	9	10.76	0	0.00	10.75	9	589	1.53%
2018/06/19	44	10.80	0	0.00	10.85	44	588	7.47%
2018/06/13	2	10.95	5	11.00	10.95	-3	585	-0.51%
2018/06/12	6	11.16	0	0.00	11.10	6	580	1.03%
2018/06/11	24	11.16	0	0.00	11.15	24	555	4.32%
2018/06/06	6	10.73	0	0.00	10.70	6	444	1.35%
2018/06/05	5	10.65	0	0.00	10.65	5	442	1.13%
2018/06/04	25	10.72	0	0.00	10.70	25	442	5.65%
2018/05/31	0	0.00	1	10.80	10.80	-1	443	-0.23%
2018/05/30	9	10.55	0	0.00	10.60	9	468	1.92%
2018/05/29	5	10.80	0	0.00	10.65	5	460	1.08%
2018/05/28	0	0.00	7	10.75	10.80	-7	455	-1.54%
2018/05/24	24	11.27	26	11.05	11.00	-2	446	-0.45%
2018/05/23	15	10.85	10	10.85	11.05	5	389	1.28%
2018/05/21	2	10.60	0	0.00	10.55	2	350	0.57%
2018/05/18	5	10.45	0	0.00	10.45	5	350	1.43%
2018/05/10	5	10.55	5	10.60	10.60	0	400	0.00%
2018/04/24	0	0.00	2	10.35	10.40	-2	449	-0.44%
2018/04/23	0	0.00	0	10.40	10.40	0	453	-0.01%
2018/04/20	0	0.00	5	10.40	10.50	-5	460	-1.09%
2018/04/16	0	10.50	0	0.00	10.50	0	488	0.00%
2018/04/13	3	10.75	0	0.00	10.65	3	525	0.57%
2018/04/12	0	0.00	0	11.75	10.70	0	547	0.00%
2018/04/11	15	10.70	60	10.74	10.70	-45	592	-7.60%
2018/04/10	0	10.80	0	0.00	10.70	0	611	0.00%
2018/04/09	1	10.80	0	0.00	10.85	1	616	0.16%
2018/03/30	5	10.50	0	0.00	10.50	5	630	0.79%
2018/03/29	20	10.53	0	0.00	10.50	20	653	3.06%
2018/03/28	34	10.51	0	0.00	10.50	34	676	5.02%
2018/03/27	0	0.00	1	10.35	10.35	-1	766	-0.13%
2018/03/22	0	10.45	0	0.00	10.45	0	802	0.00%
2018/03/21	0	11.60	0	0.00	10.60	0	859	0.00%
2018/03/09	0	10.50	0	0.00	10.45	0	1,130	0.00%
2018/03/06	0	0.00	5	10.60	10.60	-5	1,146	-0.44%
2018/03/02	0	0.00	7	10.40	10.40	-7	1,123	-0.62%
2018/02/26	0	11.55	0	0.00	10.55	0	1,208	0.00%
2018/02/23	0	0.00	0	11.35	10.50	0	1,208	0.00%
2018/02/09	0	0.00	10	10.05	10.05	-10	1,208	-0.83%
2018/02/06	2	10.85	3	10.60	10.65	-1	1,181	-0.08%
2018/02/05	0	11.45	0	0.00	11.35	0	1,156	0.00%
2018/01/29	1	11.75	0	0.00	11.60	1	1,205	0.08%
2018/01/23	10	11.65	1	11.65	11.60	9	1,218	0.74%
2018/01/22	0	0.00	1	11.60	11.60	-1	1,219	-0.08%
2018/01/18	3	11.85	0	0.00	11.85	3	1,219	0.25%
2018/01/16	2	12.00	0	0.00	12.00	2	1,213	0.16%
2018/01/15	1	12.00	0	0.00	11.95	1	1,262	0.08%
2018/01/10	11	11.86	1	12.00	11.85	10	1,244	0.80%
2018/01/09	0	0.00	2	12.28	12.00	-2	1,234	-0.16%
2018/01/08	1	12.15	0	0.00	12.10	1	1,213	0.08%
2018/01/05	10	12.02	12	12.25	12.25	-2	1,193	-0.17%
2018/01/02	0	0.00	7	11.75	11.80	-7	1,167	-0.60%