全台 (3038)-富邦-高雄券商分點個股進出

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

全台

(3038)

可現股當沖

股價
30.40
漲跌
▲0.15
漲幅
+0.50%
成交量
433張
產業
上市光電類股
253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

全台 (3038)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	3	30.20	30.65	-3	2,057	-0.15%
2024/04/18	0	0.00	1	31.40	31.15	-1	2,045	-0.05%
2024/04/17	0	0.00	1	31.00	31.10	-1	2,046	-0.05%
2024/04/16	5	30.72	0	0.00	30.65	5	2,046	0.24%
2024/04/11	1	32.70	0	0.00	32.65	1	2,022	0.05%
2024/04/10	0	0.00	1.7	33.64	33.55	-1.7	2,008	-0.08%
2024/04/09	45	33.35	0	0.00	33.40	45	2,006	2.24%
2024/04/08	0	33.65	0	0.00	33.70	0	2,007	0.00%
2024/04/03	0	33.00	0	0.00	32.95	0	1,992	0.00%
2024/04/02	0	0.00	1	32.95	33.10	-1	1,990	-0.05%
2024/03/19	1	32.90	1	33.20	33.25	0	1,973	0.00%
2024/03/14	0	0.00	1.1	32.51	32.55	-1.1	1,970	-0.06%
2024/03/13	15.3	32.95	0	0.00	32.95	15.3	1,967	0.78%
2024/03/12	1	33.30	1	33.25	33.50	0	1,961	0.00%
2024/03/07	1.7	34.18	1	34.00	33.85	0.7	1,937	0.03%
2024/03/05	0	0.00	3	34.70	35.00	-3	1,921	-0.16%
2024/03/04	2	34.65	2	34.45	34.50	0	1,908	0.00%
2024/03/01	0.2	35.15	0	0.00	35.20	0.2	1,867	0.01%
2024/02/29	0	0.00	2	35.35	35.45	-2	1,849	-0.11%
2024/02/27	5	35.56	0	0.00	35.30	5	1,835	0.27%
2024/02/26	6	36.37	24	36.38	36.45	-18	1,803	-1.00%
2024/02/23	1	35.00	7	35.01	34.85	-6	1,740	-0.34%
2024/02/22	2	35.28	11	35.20	35.00	-9	1,726	-0.52%
2024/02/21	5	35.50	0	0.00	35.45	5	1,692	0.30%
2024/02/20	6.1	35.48	1.1	35.46	35.80	5	1,667	0.30%
2024/02/19	6.5	36.66	2	36.53	36.55	4.5	1,586	0.28%
2024/02/16	56	35.80	36.4	35.34	35.60	19.6	1,429	1.37%
2024/02/15	1	31.70	4	33.58	33.90	-3	1,209	-0.25%
2024/02/05	1	32.10	4	32.00	31.85	-3	1,121	-0.27%
2024/02/02	4	31.88	0	0.00	31.60	4	1,094	0.37%
2024/02/01	0	0.00	1	32.00	31.95	-1	1,081	-0.09%
2024/01/31	28	32.08	47	32.27	32.35	-19	1,042	-1.82%
2024/01/30	1	31.90	3	31.78	31.55	-2	998	-0.20%
2024/01/29	14	31.90	1	31.95	31.90	13	968	1.34%
2024/01/26	4	31.45	5	32.16	31.50	-1	979	-0.10%
2024/01/25	9	31.91	7	32.02	32.15	2	917	0.22%
2024/01/24	2	30.60	0	0.00	30.65	2	790	0.25%
2024/01/17	0	0.00	2	31.00	30.00	-2	779	-0.26%
2024/01/16	0.1	29.50	0	0.00	29.50	0.1	749	0.01%
2024/01/11	0.1	29.75	2	29.80	29.80	-1.9	773	-0.25%
2024/01/09	0	0.00	2	30.15	30.05	-2	778	-0.26%
2024/01/08	1	31.05	1	30.80	30.75	0	779	0.00%
2024/01/05	1	30.50	0	0.00	30.50	1	776	0.13%
2023/12/27	1	30.10	0	0.00	30.10	1	807	0.12%
2023/12/25	1	29.90	0	0.00	29.80	1	820	0.12%
2023/12/20	2	30.40	0	0.00	30.35	2	832	0.24%
2023/12/13	0	0.00	1	30.85	30.75	-1	833	-0.12%
2023/12/12	2	30.15	1	30.55	30.15	1	836	0.12%
2023/12/11	1	30.45	1	30.70	30.40	0	837	0.00%
2023/12/07	5	31.20	0	0.00	31.15	5	840	0.59%
2023/12/06	0	0.00	2	31.40	31.20	-2	862	-0.23%
2023/12/05	5	31.00	0	0.00	31.05	5	863	0.58%
2023/12/04	6	31.41	1	31.45	31.20	5	866	0.58%
2023/12/01	5	31.50	0	0.00	31.40	5	871	0.57%
2023/11/28	0	0.00	1	30.70	30.70	-1	857	-0.12%
2023/11/24	1	30.50	0	0.00	30.40	1	873	0.11%
2023/11/22	0	0.00	2	30.45	30.90	-2	895	-0.22%
2023/11/17	0	0.00	2	30.35	29.95	-2	905	-0.22%
2023/11/14	2	30.00	10	29.90	30.00	-8	979	-0.82%
2023/11/07	0.1	29.94	0	0.00	30.00	0.1	1,073	0.01%
2023/11/06	3.1	30.07	0	0.00	29.95	3.1	1,178	0.27%
2023/11/03	0.4	30.00	1	30.35	30.00	-0.6	1,252	-0.05%
2023/11/02	0.1	28.10	1	28.50	28.15	-0.9	1,375	-0.06%
2023/11/01	0.1	27.75	2	27.85	27.75	-1.9	1,398	-0.14%
2023/10/31	2.1	28.56	0	0.00	27.70	2.1	1,425	0.15%
2023/10/27	0	0.00	3	28.60	28.50	-3	1,495	-0.20%
2023/10/26	0.3	28.50	0	0.00	28.50	0.3	1,583	0.02%
2023/10/24	0	0.00	2	28.80	29.00	-2	1,750	-0.11%
2023/10/20	2.2	28.00	1	28.05	28.00	1.2	1,984	0.06%
2023/10/19	2	28.45	0	0.00	28.50	2	2,015	0.10%
2023/10/18	11.3	28.60	0	0.00	28.50	11.3	2,030	0.55%
2023/10/16	0.1	29.20	0	0.00	29.20	0.1	2,111	0.00%
2023/10/12	0	0.00	1	30.00	30.20	-1	2,344	-0.04%
2023/10/11	0.1	29.65	2	29.38	29.55	-2	2,388	-0.08%
2023/10/04	2	30.65	0	0.00	30.60	2	2,636	0.08%
2023/10/03	0	31.20	0	0.00	31.35	0	2,680	0.00%
2023/10/02	0.1	31.50	0	0.00	31.40	0.1	2,758	0.00%
2023/09/21	1	30.85	0	0.00	30.95	1	3,466	0.03%
2023/09/14	0	0.00	1	31.90	32.10	-1	4,956	-0.02%
2023/09/13	11.1	31.55	0	0.00	31.50	11.1	5,091	0.22%
2023/09/11	4	31.90	3	32.15	31.55	1	5,282	0.02%
2023/09/06	0	0.00	2	33.95	33.90	-2	5,508	-0.04%
2023/09/05	10	33.65	1	33.80	33.70	9	5,594	0.16%
2023/08/30	1	33.35	1	33.15	33.25	0	6,095	0.00%
2023/08/29	1	32.50	10	32.89	32.85	-9	6,184	-0.15%
2023/08/28	12	33.30	3	32.37	32.40	9	6,340	0.14%
2023/08/25	0	0.00	1	33.65	33.50	-1	6,391	-0.02%
2023/08/24	0	0.00	1	33.75	34.15	-1	6,504	-0.02%
2023/08/23	2	33.65	1	33.35	33.35	1	6,571	0.02%
2023/08/22	1	33.80	0	0.00	33.20	1	6,639	0.02%
2023/08/21	2	34.00	3	34.27	34.05	-1	6,795	-0.01%
2023/08/18	4	35.13	4	33.81	33.70	0	7,087	0.00%
2023/08/17	4	34.23	0	0.00	35.00	4	7,102	0.06%
2023/08/16	4	34.10	0	0.00	34.80	4	7,240	0.06%
2023/08/15	0	0.00	1	34.70	35.05	-1	7,505	-0.01%
2023/08/14	0	0.00	15	34.07	34.45	-15	7,583	-0.20%
2023/08/11	2	34.30	1	34.55	34.65	1	7,622	0.01%
2023/08/10	28.2	35.20	8	35.54	34.05	20.2	7,593	0.27%
2023/08/09	8	37.41	5	37.63	36.95	3	7,507	0.04%
2023/08/08	15	39.22	20	39.16	38.85	-5	7,441	-0.07%
2023/08/04	0	0.00	1	37.60	37.25	-1	7,361	-0.01%
2023/08/02	2	36.43	7	36.34	36.25	-5	7,447	-0.07%
2023/08/01	1	37.25	1	37.35	37.10	0	7,611	0.00%
2023/07/31	2	38.25	6	39.26	37.60	-4	7,693	-0.05%
2023/07/28	3	39.30	1	39.10	39.10	2	7,652	0.03%
2023/07/27	7	38.57	9	38.73	38.75	-2	7,635	-0.03%
2023/07/26	15	38.31	18	38.17	38.50	-3	7,637	-0.04%
2023/07/25	25	37.52	17	37.68	37.75	8	7,620	0.10%
2023/07/24	4	35.70	6	35.55	35.55	-2	7,540	-0.03%
2023/07/21	3	36.18	1	36.60	36.65	2	7,530	0.03%
2023/07/20	1	35.75	0	0.00	36.95	1	7,568	0.01%
2023/07/19	7	36.71	3	36.70	36.00	4	7,598	0.05%
2023/07/18	4	37.79	8	37.50	37.45	-4	7,658	-0.05%
2023/07/17	11	38.80	11	38.75	39.25	0	7,704	0.00%
2023/07/14	3	36.02	22	35.77	36.65	-19	7,721	-0.25%
2023/07/13	6	35.87	20	36.05	35.35	-14	7,770	-0.18%
2023/07/12	7	37.14	0	0.00	36.35	7	7,744	0.09%
2023/07/11	4	36.71	11	36.89	36.70	-7	7,702	-0.09%
2023/07/10	5	38.28	62	38.26	37.90	-57	7,675	-0.74%
2023/07/07	14	39.49	6	39.34	39.40	8	7,747	0.10%
2023/07/06	7	39.85	45	40.22	39.75	-38	7,821	-0.49%
2023/07/05	6	41.85	30	41.60	41.30	-24	7,760	-0.31%
2023/07/04	14	42.25	19	42.54	42.45	-5	7,749	-0.06%
2023/07/03	2	42.45	90	42.71	42.10	-88	7,727	-1.14%
2023/06/30	6	41.45	28	41.71	41.90	-22	7,718	-0.29%
2023/06/29	13	39.74	11	40.02	40.50	2	7,603	0.03%
2023/06/28	251	42.36	242	42.68	40.10	9	7,493	0.12%	大買/大賣/
2023/06/27	116.2	41.61	47	41.85	39.75	69.2	7,144	0.97%	大買/
2023/06/26	10	40.87	38	40.94	41.35	-28	6,484	-0.43%
2023/06/21	0	0.00	3	38.05	37.60	-3	6,242	-0.05%
2023/06/19	14	37.32	20	37.72	37.35	-6	6,395	-0.09%
2023/06/16	8	37.11	11	36.48	36.20	-3	6,306	-0.05%
2023/06/15	12	38.32	6	38.51	38.30	6	6,358	0.09%
2023/06/14	8	37.45	10	37.45	38.00	-2	6,283	-0.03%
2023/06/13	12	36.05	1	35.90	36.05	11	6,228	0.18%
2023/06/12	12	35.53	0	0.00	35.50	12	6,299	0.19%
2023/06/09	5	36.77	2	36.55	36.60	3	6,217	0.05%
2023/06/08	11	38.52	4	37.38	37.00	7	6,164	0.11%
2023/06/07	19	38.56	15	38.63	39.30	4	6,095	0.07%
2023/06/06	7	37.87	26	37.32	37.40	-19	5,973	-0.32%
2023/06/05	2	35.73	1	35.90	36.20	1	5,869	0.02%
2023/06/02	6	35.73	57	35.49	35.55	-51	5,828	-0.88%
2023/06/01	3	35.70	1	35.45	35.50	2	5,771	0.03%
2023/05/31	3	34.15	5	34.48	34.70	-2	5,644	-0.04%
2023/05/30	3	33.88	9	34.42	33.50	-6	5,588	-0.11%
2023/05/29	1	33.70	4	33.68	33.85	-3	5,502	-0.05%
2023/05/26	24	33.13	0	0.00	32.90	24	5,464	0.44%
2023/05/25	32	33.30	2.1	34.11	33.40	29.9	5,402	0.55%
2023/05/24	17	33.20	20	33.19	33.35	-3	5,213	-0.06%
2023/05/23	3	31.82	21	32.03	31.70	-18	4,911	-0.37%
2023/05/22	15	32.46	7	32.53	32.20	8	4,859	0.16%
2023/05/19	14	32.68	34	32.66	32.55	-20	4,710	-0.42%
2023/05/18	8	30.68	14	30.57	30.55	-6	4,428	-0.14%
2023/05/17	3	29.25	23	29.98	29.80	-20	4,331	-0.46%
2023/05/16	0	0.00	1	28.80	28.85	-1	4,290	-0.02%
2023/05/15	1	29.00	1	28.85	28.50	0	4,321	0.00%
2023/05/12	6	28.93	5	28.71	29.15	1	4,296	0.02%
2023/05/11	17	28.74	11	28.71	28.50	6	4,272	0.14%
2023/05/10	7	29.75	15	29.43	30.05	-8	4,187	-0.19%
2023/05/09	5	29.75	1	29.85	29.65	4	4,148	0.10%
2023/05/08	9	30.84	14	31.00	31.05	-5	4,031	-0.12%
2023/05/05	6	29.68	9	30.10	30.15	-3	3,828	-0.08%
2023/05/04	1	28.50	2	29.05	29.15	-1	3,718	-0.03%
2023/05/03	7	29.30	14	29.07	29.15	-7	3,675	-0.19%
2023/05/02	11	30.68	0	0.00	30.20	11	3,614	0.30%
2023/04/28	8	29.93	12	29.74	29.80	-4	3,522	-0.11%
2023/04/27	2	29.05	21	28.99	29.00	-19	3,429	-0.55%
2023/04/26	0	0.00	5	28.25	28.40	-5	3,378	-0.15%
2023/04/25	45	28.82	28	28.76	28.30	17	3,349	0.51%
2023/04/24	13	28.56	4	28.10	28.45	9	3,289	0.27%
2023/04/21	12	28.35	28	28.00	27.80	-16	3,231	-0.50%
2023/04/20	32	29.81	33	29.45	29.45	-1	3,116	-0.03%
2023/04/19	37	29.40	6	29.56	29.80	31	2,968	1.04%
2023/04/18	22	28.87	64	28.71	28.65	-42	2,815	-1.49%
2023/04/17	10	27.70	10	28.05	28.30	0	2,716	0.00%
2023/04/14	11	27.92	18	27.66	27.60	-7	2,653	-0.26%
2023/04/13	58	27.65	11	27.50	27.40	47	2,590	1.81%
2023/04/12	10	27.35	12	27.43	27.45	-2	2,529	-0.08%
2023/04/11	25	27.40	38	27.34	26.75	-13	2,410	-0.54%
2023/04/10	0	0.00	11	26.06	26.05	-11	2,266	-0.49%
2023/04/07	7	25.67	7	25.76	25.70	0	2,215	0.00%
2023/04/06	7	26.07	6	26.24	26.20	1	2,149	0.05%
2023/03/31	31	25.62	17	25.81	26.05	14	2,061	0.68%
2023/03/30	6	24.95	7	24.85	24.90	-1	1,910	-0.05%
2023/03/29	12	24.81	12	24.59	24.80	0	1,885	0.00%
2023/03/28	2	24.25	2	24.30	24.40	0	1,873	0.00%
2023/03/27	7	24.56	6	24.43	24.40	1	1,873	0.05%
2023/03/24	4	24.75	10	24.45	24.50	-6	1,872	-0.32%
2023/03/23	3	24.90	8	25.12	25.15	-5	1,857	-0.27%
2023/03/22	63	25.62	53	25.43	24.90	10	1,832	0.54%
2023/03/21	2	24.50	4	24.34	24.65	-2	1,562	-0.13%
2023/03/20	45	24.50	26	24.71	24.60	19	1,532	1.24%
2023/03/17	5	23.76	13	23.72	23.95	-8	1,373	-0.58%
2023/03/16	1	23.70	0	0.00	23.50	1	1,356	0.07%
2023/03/15	20	24.58	18	24.36	24.15	2	1,330	0.15%
2023/03/14	1	23.70	0	0.00	23.65	1	1,216	0.08%
2023/03/13	2	23.30	6	23.50	23.50	-4	1,199	-0.33%
2023/03/10	7	22.78	0	0.00	22.80	7	1,157	0.60%
2023/03/09	0	0.00	3	23.98	23.80	-3	1,118	-0.27%
2023/03/08	2	24.25	2	24.25	24.25	0	1,082	0.00%
2023/03/07	7	23.82	5	23.85	23.70	2	1,050	0.19%
2023/03/06	8	23.58	24	23.64	23.65	-16	1,027	-1.56%
2023/03/03	21	22.92	32	23.13	23.05	-11	1,003	-1.10%
2023/03/02	0	0.00	10	22.70	22.55	-10	976	-1.02%
2023/03/01	45	22.54	22.2	22.64	22.50	22.8	984	2.31%
2023/02/24	19	22.36	22	22.25	22.40	-3	963	-0.31%
2023/02/23	24	21.84	4	21.70	21.80	20	925	2.16%
2023/02/22	7	21.42	0	0.00	21.35	7	909	0.77%
2023/02/17	0	21.40	0	0.00	21.45	0	941	0.00%
2023/02/16	5	21.40	5	21.50	21.35	0	951	0.00%
2023/02/14	0	0.00	20	21.48	21.45	-20	988	-2.02%
2023/02/13	3	21.30	33	21.52	21.45	-30	1,047	-2.86%
2023/02/10	0	0.00	2	20.75	20.75	-2	1,043	-0.19%
2023/02/09	0.2	20.90	0	0.00	20.85	0.2	1,073	0.02%
2023/01/30	0	21.30	0	0.00	20.45	0	1,077	0.00%
2023/01/12	0	20.55	0	0.00	20.25	0	1,087	0.00%
2023/01/09	10	20.40	0	0.00	20.50	10	1,096	0.91%
2022/12/15	1	21.50	21	21.59	21.95	-20	1,090	-1.83%
2022/12/14	1	21.35	0	0.00	21.45	1	1,052	0.10%
2022/12/12	0	0.00	13	21.06	21.15	-13	1,025	-1.27%
2022/12/09	4	20.88	0	0.00	20.75	4	1,012	0.40%
2022/12/01	0	0.00	19.1	21.25	21.20	-19.1	1,100	-1.73%
2022/11/30	0	0.00	2	20.93	21.05	-2	1,095	-0.18%
2022/11/29	0	0.00	1	20.60	20.55	-1	1,117	-0.09%
2022/11/28	0	0.00	11	20.50	20.45	-11	1,141	-0.96%
2022/11/24	2	20.80	0	0.00	20.90	2	1,143	0.17%
2022/11/23	11	20.98	0	0.00	20.90	11	1,143	0.96%
2022/11/22	0	21.00	0	0.00	20.55	0	1,122	0.00%
2022/11/08	4	21.35	0	0.00	21.40	4	1,099	0.36%
2022/11/07	9	20.85	0	0.00	20.80	9	1,064	0.85%
2022/11/04	0	0.00	2	20.28	20.50	-2	1,067	-0.19%
2022/11/03	1	19.80	0	0.00	19.90	1	1,064	0.09%
2022/11/02	0	0.00	1	20.05	20.00	-1	1,075	-0.09%
2022/10/26	5	19.60	0	0.00	19.55	5	1,225	0.41%
2022/10/25	1	19.80	0	0.00	19.85	1	1,255	0.08%
2022/10/24	0	0.00	1	20.20	20.00	-1	1,276	-0.08%
2022/10/19	1	20.10	0	0.00	20.05	1	1,404	0.07%
2022/10/18	1	20.50	0	0.00	20.55	1	1,465	0.07%
2022/10/17	2	20.28	2	20.50	20.70	0	1,494	0.00%
2022/10/14	0	0.00	1	20.80	20.50	-1	1,494	-0.07%
2022/10/11	5	19.90	6	19.95	19.95	-1	1,487	-0.07%
2022/10/07	0	0.00	3	20.40	20.55	-3	1,486	-0.20%
2022/10/05	16	20.57	0	0.00	20.55	16	1,503	1.06%
2022/09/28	5	19.40	0	0.00	19.25	5	1,565	0.32%
2022/09/22	1	20.35	0	0.00	20.80	1	1,582	0.06%
2022/09/21	1	20.60	0	0.00	20.70	1	1,585	0.06%
2022/09/15	0	0.00	4	21.40	21.15	-4	1,610	-0.25%
2022/09/14	0	0.00	14	21.25	21.05	-14	1,611	-0.87%
2022/09/13	1	21.00	0	0.00	20.95	1	1,595	0.06%
2022/09/12	5	21.51	0	0.00	21.15	5	1,577	0.32%
2022/09/07	0	0.00	6	20.97	20.95	-6	1,531	-0.39%
2022/09/06	5	20.60	0	0.00	20.65	5	1,538	0.33%
2022/09/05	4	21.04	0	0.00	20.70	4	1,535	0.26%
2022/09/02	2	21.60	0	0.00	21.55	2	1,518	0.13%
2022/08/31	0	0.00	10	23.00	22.95	-10	1,476	-0.68%
2022/08/30	0	0.00	1	22.95	23.05	-1	1,469	-0.07%
2022/08/29	5	22.55	0	0.00	22.80	5	1,456	0.34%
2022/08/26	1	23.15	0	0.00	23.15	1	1,440	0.07%
2022/08/25	0	0.00	2	23.03	23.05	-2	1,423	-0.14%
2022/08/17	1	22.40	1	23.00	22.60	0	1,313	0.00%
2022/08/16	0	0.00	4.1	22.55	22.45	-4.1	1,270	-0.32%
2022/08/11	44	21.70	0	0.00	21.85	44	1,182	3.72%
2022/08/09	0	0.00	10	21.70	21.70	-10	1,137	-0.88%
2022/08/01	0	0.00	1	22.20	22.15	-1	943	-0.11%
2022/07/29	0	0.00	27	21.45	21.75	-27	907	-2.97%
2022/07/28	0	0.00	1	21.70	21.50	-1	882	-0.11%
2022/07/27	1	21.20	0	0.00	21.30	1	792	0.13%
2022/07/26	1	21.05	0	0.00	21.05	1	752	0.13%
2022/07/25	6	21.30	21	21.20	20.95	-15	730	-2.05%
2022/07/22	10	20.85	0	0.00	20.85	10	661	1.51%
2022/07/20	0	0.00	0.2	20.15	20.10	-0.2	624	-0.03%
2022/07/19	0	0.00	4	20.15	20.20	-4	620	-0.64%
2022/07/15	0	0.00	10	19.60	19.60	-10	594	-1.68%
2022/07/14	0	0.00	3	19.20	19.45	-3	589	-0.51%
2022/07/13	3	18.90	0	0.00	19.00	3	577	0.52%
2022/07/12	8	20.02	5	19.67	19.75	3	567	0.53%
2022/07/11	3	20.42	0	0.00	20.30	3	549	0.55%
2022/07/07	5	19.00	25	19.30	19.60	-20	510	-3.92%
2022/07/06	0	19.95	0	19.80	19.75	0	495	-0.01%
2022/07/05	5	19.90	0	0.00	20.30	5	483	1.03%
2022/07/01	0	0.00	54	20.87	20.60	-54	464	-11.63%
2022/06/30	0	0.00	15	20.90	20.95	-15	440	-3.41%
2022/06/28	3	21.08	21	21.11	21.05	-18	409	-4.39%
2022/06/27	0	0.00	32	20.68	20.80	-32	388	-8.25%
2022/06/24	0	0.00	15	20.22	20.25	-15	366	-4.09%
2022/06/23	0	0.00	6	19.87	19.85	-6	358	-1.67%
2022/06/22	15.1	19.62	0	0.00	19.80	15.1	350	4.29%
2022/06/21	0	0.00	9	20.36	20.40	-9	333	-2.70%
2022/06/20	0	0.00	3.1	20.15	20.20	-3.1	328	-0.95%
2022/06/16	0	0.00	1	20.30	20.30	-1	308	-0.32%
2022/06/15	0.1	20.25	1	20.35	20.30	-0.9	286	-0.30%
2022/06/14	10	19.90	0	0.00	20.00	10	263	3.79%
2022/06/13	0	0.00	6	19.75	19.75	-6	237	-2.53%
2022/06/10	0	0.00	4	19.60	19.65	-4	211	-1.89%
2022/06/08	0	0.00	1	19.25	19.25	-1	205	-0.49%
2022/06/01	0	0.00	1	18.75	18.90	-1	217	-0.46%
2022/05/31	0	0.00	1	18.65	18.70	-1	219	-0.46%
2022/05/18	0	0.00	2	18.15	18.20	-2	243	-0.82%
2022/05/17	0	0.00	2	18.10	18.05	-2	245	-0.82%
2022/05/11	0	0.00	3	18.10	18.00	-3	255	-1.17%
2022/05/09	10	17.70	0	0.00	17.65	10	265	3.76%
2022/05/04	2	18.05	0	0.00	18.05	2	271	0.74%
2022/04/29	0	18.00	0	0.00	17.90	0	279	0.01%
2022/04/28	0	17.85	0	0.00	17.95	0	284	0.01%
2022/04/27	10	17.80	0	0.00	17.85	10	286	3.50%
2022/04/19	0	0.00	1	18.75	18.75	-1	287	-0.35%
2022/04/18	1	18.80	0	0.00	18.70	1	293	0.34%
2022/04/11	2	18.90	0	0.00	18.85	2	335	0.60%
2022/03/31	0	0.00	2	19.15	19.10	-2	443	-0.45%
2022/03/30	0	0.00	6	19.20	19.25	-6	464	-1.29%
2022/03/24	0	19.30	3	19.30	19.20	-3	474	-0.63%
2022/03/23	0.1	19.30	0	0.00	19.30	0.1	475	0.02%
2022/03/21	0	0.00	5	19.40	19.35	-5	483	-1.03%
2022/03/15	0	0.00	5	19.10	19.10	-5	497	-1.01%
2022/03/11	0	19.15	2	19.10	19.05	-2	492	-0.40%
2022/03/08	10	18.60	0	0.00	18.55	10	484	2.07%
2022/02/24	10	18.70	0	0.00	18.65	10	502	1.99%
2022/02/17	2	19.20	0	0.00	19.15	2	523	0.38%
2022/02/09	0	0.00	6	19.28	19.25	-6	532	-1.13%
2022/01/26	0	0.00	1	18.00	17.95	-1	526	-0.19%
2022/01/18	0	0.00	1	18.75	18.90	-1	551	-0.18%
2022/01/17	0	0.00	10	18.55	18.65	-10	574	-1.74%
2022/01/10	0	0.00	4	19.10	18.95	-4	564	-0.71%
2021/12/28	1	19.60	11	19.74	19.65	-10	517	-1.93%
2021/12/27	12	19.59	2	19.60	19.45	10	445	2.24%
2021/12/24	0	0.00	1	19.65	19.65	-1	431	-0.23%
2021/12/23	0	0.00	3	19.23	19.25	-3	412	-0.73%
2021/12/22	0	0.00	1	19.20	19.15	-1	410	-0.24%
2021/12/21	1	19.10	0	0.00	19.05	1	413	0.24%
2021/12/10	1	19.20	0	0.00	19.05	1	395	0.25%
2021/12/09	0	0.00	3	19.12	19.10	-3	400	-0.75%
2021/12/07	1	18.90	0	0.00	18.80	1	396	0.25%
2021/12/02	7	18.81	0	0.00	18.70	7	400	1.75%
2021/12/01	0	0.00	4	19.03	19.10	-4	402	-0.99%
2021/11/30	0	0.00	5	19.02	19.00	-5	403	-1.24%
2021/11/26	6	18.91	0	0.00	18.95	6	396	1.51%
2021/11/25	0	0.00	1	19.30	19.20	-1	392	-0.25%
2021/11/17	0	0.00	42	18.75	18.80	-42	378	-11.10%
2021/11/12	0	0.00	3	18.72	18.80	-3	384	-0.78%
2021/11/11	1	18.75	7	18.81	18.65	-6	386	-1.55%
2021/11/09	0	0.00	2	18.60	18.60	-2	390	-0.51%
2021/11/05	0	0.00	16	18.50	18.50	-16	392	-4.08%
2021/11/02	1	18.35	0	0.00	18.25	1	396	0.25%
2021/11/01	1	18.70	0	0.00	18.50	1	397	0.25%
2021/10/28	5	18.40	0	0.00	18.40	5	395	1.26%
2021/10/25	2	18.50	0	0.00	18.55	2	428	0.47%
2021/10/15	1	17.60	0	0.00	17.60	1	479	0.21%
2021/10/13	0	0.00	2	17.48	17.45	-2	510	-0.39%
2021/10/12	0	17.35	2	17.45	17.35	-2	530	-0.38%
2021/10/05	1	16.75	1	17.20	17.15	0	711	0.00%
2021/09/30	2	17.75	0	0.00	17.85	2	819	0.24%
2021/09/29	0	0.00	0.3	17.75	17.60	-0.3	1,568	-0.02%
2021/09/23	0	0.00	4	17.53	17.50	-4	1,913	-0.21%
2021/09/22	2	17.33	0	0.00	17.45	2	1,963	0.10%
2021/09/14	1	17.80	1	17.90	17.95	0	2,066	0.00%
2021/09/09	0	0.00	0.2	17.15	17.20	-0.2	2,108	-0.01%
2021/09/08	0	17.45	0	0.00	17.15	0	2,131	0.00%
2021/09/02	4	18.00	0	0.00	17.75	4	2,193	0.18%
2021/08/27	10	17.90	0	0.00	17.85	10	2,469	0.40%
2021/08/20	1	17.60	0	0.00	17.50	1	2,891	0.03%
2021/08/19	5	17.94	1	17.85	17.70	4	3,087	0.13%
2021/08/18	1	18.05	0	17.75	18.10	1	3,093	0.03%
2021/08/16	2	18.10	3	18.20	18.05	-1	3,114	-0.03%
2021/08/13	2	18.45	0	0.00	18.50	2	3,120	0.06%
2021/08/10	3	18.80	0	0.00	18.80	3	3,161	0.09%
2021/08/06	0	19.05	1	19.05	19.05	-1	3,234	-0.03%
2021/08/05	1	19.15	0	0.00	19.10	1	3,274	0.03%
2021/08/04	10	19.40	1	19.35	19.35	9	3,341	0.27%
2021/08/02	14	19.12	3	19.10	19.05	11	3,433	0.32%
2021/07/30	1	18.80	0	0.00	18.75	1	3,456	0.03%
2021/07/29	1	18.85	3	18.78	18.90	-2	3,500	-0.06%
2021/07/27	1	19.15	0	0.00	19.15	1	3,706	0.03%
2021/07/23	0	0.00	1	19.50	19.50	-1	4,410	-0.02%
2021/07/21	21	18.99	4	19.13	18.90	17	4,622	0.37%
2021/07/20	14	19.74	0	0.00	19.60	14	4,624	0.30%
2021/07/19	0	0.00	10	19.86	19.90	-10	4,637	-0.22%
2021/07/16	6	20.06	16	20.21	20.05	-10	4,709	-0.21%
2021/07/15	0	0.00	1	20.40	20.40	-1	4,795	-0.02%
2021/07/14	0	0.00	1	20.30	20.30	-1	4,823	-0.02%
2021/07/13	28	22.55	14	22.51	22.30	14	4,827	0.29%
2021/07/12	20	22.60	13	22.62	22.65	7	4,784	0.15%
2021/07/09	2	22.40	1	22.40	22.35	1	4,782	0.02%
2021/07/08	1	22.45	2	22.55	22.35	-1	4,827	-0.02%
2021/07/07	23	22.39	6	22.42	22.30	17	4,848	0.35%
2021/07/06	15	23.57	19	23.17	22.95	-4	4,881	-0.08%
2021/07/05	30	23.41	30	23.77	23.60	0	4,352	0.00%
2021/07/02	0	0.00	10	21.65	21.90	-10	4,526	-0.22%
2021/07/01	0	0.00	1	21.60	21.30	-1	4,522	-0.02%
2021/06/30	3	21.70	0	0.00	21.75	3	4,530	0.07%
2021/06/29	4	21.73	0	0.00	21.30	4	4,539	0.09%
2021/06/28	11	21.34	5	21.56	21.75	6	4,504	0.13%
2021/06/25	2	21.50	0	0.00	21.20	2	4,478	0.04%
2021/06/24	0	0.00	0.4	21.35	21.45	-0.4	4,482	-0.01%
2021/06/23	4	21.45	1	21.00	21.35	3	4,472	0.07%
2021/06/22	1	20.90	0	0.00	20.90	1	4,458	0.02%
2021/06/21	2	20.75	5	20.74	20.75	-3	4,450	-0.07%
2021/06/17	10	21.40	0	0.00	21.35	10	4,476	0.22%
2021/06/16	13	21.08	1	21.10	21.05	12	4,491	0.27%
2021/06/15	0	0.00	3	20.78	20.70	-3	4,511	-0.07%
2021/06/10	1	20.90	0	0.00	20.85	1	4,675	0.02%
2021/06/09	3	21.00	6	21.01	21.05	-3	4,756	-0.06%
2021/06/07	4	21.89	7	21.39	21.25	-3	4,769	-0.06%
2021/06/04	6	20.90	1	20.75	20.75	5	4,629	0.11%
2021/06/03	2	21.00	0	0.00	21.00	2	4,604	0.04%
2021/06/02	3	20.98	3	21.08	21.05	0	4,601	0.00%
2021/06/01	1	21.40	17	21.52	21.40	-16	4,571	-0.35%
2021/05/31	8	21.36	2	21.00	21.05	6	4,505	0.13%
2021/05/28	31	21.77	69	22.14	21.50	-38	4,458	-0.85%
2021/05/27	66	21.41	13	21.44	21.55	53	4,222	1.26%
2021/05/24	0	0.00	5	19.30	19.20	-5	4,237	-0.12%
2021/05/18	0	0.00	3	19.08	19.10	-3	4,252	-0.07%
2021/05/17	22	17.68	6	17.84	17.65	16	4,242	0.38%
2021/05/14	0	0.00	2	19.30	18.90	-2	4,212	-0.05%
2021/05/13	14	19.13	2	19.08	18.80	12	4,174	0.29%
2021/05/12	14	19.37	1	18.90	18.75	13	4,131	0.31%
2021/05/11	0.5	20.51	2	20.10	20.10	-1.5	4,059	-0.04%
2021/05/10	1	22.00	0	0.00	21.60	1	3,997	0.03%
2021/05/07	1	21.80	1	22.25	22.10	0	3,960	0.00%
2021/05/06	1	22.10	6	22.19	21.50	-5	3,907	-0.13%
2021/05/04	15	22.72	6	21.95	22.05	9	3,804	0.24%
2021/05/03	62	25.02	26	25.05	23.75	36	3,655	0.98%
2021/04/29	17	25.54	59	25.60	25.60	-42	3,242	-1.30%
2021/04/28	4	23.06	5	22.57	23.30	-1	2,957	-0.03%
2021/04/27	3	22.00	12	21.78	21.75	-9	2,788	-0.32%
2021/04/26	0	0.00	27	21.34	21.60	-27	2,747	-0.98%
2021/04/23	0	0.00	33	21.27	21.25	-33	2,733	-1.21%
2021/04/22	0	0.00	17	21.71	21.25	-17	2,722	-0.62%
2021/04/21	12	22.08	6	22.35	22.00	6	2,647	0.23%
2021/04/19	1	21.55	0	0.00	21.50	1	2,527	0.04%
2021/04/15	1	21.70	9	21.65	21.60	-8	2,457	-0.33%
2021/04/14	22	20.76	0	0.00	21.60	22	2,439	0.90%
2021/04/13	2	22.10	14	22.13	21.50	-12	2,501	-0.48%
2021/04/12	56	22.06	10	21.99	22.00	46	2,494	1.84%
2021/04/09	23	22.62	114	22.57	22.45	-91	2,428	-3.75%	大賣/
2021/04/08	91	22.32	67	21.74	22.35	24	2,236	1.07%
2021/04/07	3	20.10	0	0.00	20.35	3	1,860	0.16%
2021/04/06	11	20.14	0	0.00	20.05	11	1,915	0.57%
2021/04/01	0	0.00	15	20.27	20.15	-15	1,922	-0.78%
2021/03/31	0	0.00	4	20.03	20.00	-4	1,872	-0.21%
2021/03/30	20	20.00	0	0.00	20.05	20	1,898	1.05%
2021/03/29	0	0.00	2	20.00	20.00	-2	1,931	-0.10%
2021/03/25	0	0.00	6	19.98	19.90	-6	1,931	-0.31%
2021/03/24	3	19.85	0	0.00	19.80	3	1,945	0.15%
2021/03/23	11	19.92	1	19.95	19.90	10	1,939	0.52%
2021/03/22	3	20.05	0	0.00	20.15	3	1,923	0.16%
2021/03/19	3	20.00	4	19.88	20.05	-1	1,925	-0.05%
2021/03/17	14	19.88	0	0.00	19.85	14	1,891	0.74%
2021/03/16	29	20.30	10	19.90	19.90	19	1,899	1.00%
2021/03/15	11	19.78	36	20.14	20.20	-25	1,774	-1.41%
2021/03/12	6	19.52	0	0.00	19.50	6	1,701	0.35%
2021/03/11	27	19.69	1	19.60	19.75	26	1,740	1.49%
2021/03/10	0	0.00	1	19.60	19.40	-1	1,785	-0.06%
2021/03/04	0	0.00	5	19.15	19.15	-5	2,208	-0.23%
2021/03/03	0	0.00	10	19.00	19.30	-10	2,249	-0.44%
2021/02/26	6	19.20	0	0.00	19.10	6	2,251	0.27%
2021/02/25	11	19.51	3	19.57	19.40	8	2,254	0.35%
2021/02/24	1	19.20	0	0.00	19.40	1	2,128	0.05%
2021/02/22	1	19.00	0	0.00	19.00	1	2,265	0.04%
2021/01/29	10	17.90	5	17.65	17.60	5	2,320	0.22%
2021/01/25	1	18.00	1	17.75	17.80	0	2,366	0.00%
2021/01/18	5	17.80	0	0.00	18.20	5	2,668	0.19%
2021/01/15	20	18.00	0	0.00	18.05	20	2,658	0.75%
2021/01/08	20	18.30	0	0.00	18.35	20	2,718	0.74%
2021/01/07	0	0.00	4	18.30	18.55	-4	2,712	-0.15%
2021/01/06	10	18.45	10	18.40	18.50	0	2,699	0.00%
2021/01/04	10	19.33	0	0.00	19.20	10	2,550	0.39%
2020/12/30	3	19.47	2	19.45	19.30	1	2,521	0.04%
2020/12/29	24	19.77	41	19.60	19.60	-17	2,491	-0.68%
2020/12/28	44	19.39	1	19.25	19.40	43	2,415	1.78%
2020/12/24	0	0.00	1	19.25	19.05	-1	2,363	-0.04%
2020/12/23	0	0.00	1	19.25	18.95	-1	2,328	-0.04%
2020/12/16	2	18.95	0	0.00	18.95	2	2,313	0.09%
2020/12/10	5	19.20	6	19.12	18.85	-1	2,309	-0.04%
2020/12/09	11	19.05	0	0.00	18.90	11	2,300	0.48%
2020/12/08	0	0.00	1	19.20	19.00	-1	2,314	-0.04%
2020/12/07	1	19.00	20	19.75	19.15	-19	2,370	-0.80%
2020/12/04	3	19.55	3	19.23	19.40	0	2,337	0.00%
2020/12/03	4	18.98	10	19.25	18.95	-6	2,289	-0.26%
2020/12/02	25	19.53	48	19.36	19.35	-23	2,496	-0.92%
2020/12/01	0	0.00	1	18.50	18.85	-1	2,272	-0.04%
2020/11/30	10	18.30	0	0.00	18.25	10	2,285	0.44%
2020/11/25	20	18.00	0	0.00	17.95	20	2,311	0.87%
2020/11/24	0	0.00	1	18.05	17.95	-1	2,377	-0.04%
2020/11/23	1	18.30	5	18.20	18.20	-4	2,580	-0.15%
2020/11/20	16	18.59	15	18.63	18.50	1	2,610	0.04%
2020/11/19	0	0.00	2	17.93	18.10	-2	2,680	-0.07%
2020/11/18	0	0.00	10	17.35	17.40	-10	2,697	-0.37%
2020/11/16	1	17.70	0	0.00	17.65	1	2,791	0.04%
2020/11/11	10	17.60	1	17.85	17.70	9	2,842	0.32%
2020/11/10	0.1	17.40	0	0.00	17.50	0.1	2,866	0.00%
2020/11/09	0	0.00	20	17.66	17.85	-20	2,871	-0.70%
2020/11/04	0	0.00	1	17.50	17.45	-1	2,989	-0.03%
2020/11/03	0	0.00	15	17.55	17.50	-15	2,995	-0.50%
2020/11/02	0	0.00	1	17.10	17.30	-1	3,058	-0.03%
2020/10/30	1	17.45	1	17.30	17.30	0	3,080	0.00%
2020/10/29	10	17.45	0	0.00	17.40	10	3,087	0.32%
2020/10/28	0	0.00	4	17.84	17.80	-4	3,088	-0.13%
2020/10/27	18	18.45	25	18.58	18.45	-7	3,093	-0.23%
2020/10/26	10	18.79	17	18.46	18.85	-7	3,057	-0.23%
2020/10/23	0	0.00	2	17.60	17.55	-2	2,861	-0.07%
2020/10/22	22	17.82	11	17.76	17.70	11	2,910	0.38%
2020/10/21	0	0.00	1	17.25	17.40	-1	2,857	-0.04%
2020/10/20	0	0.00	22	17.09	17.15	-22	2,885	-0.76%
2020/10/15	1	17.15	0	0.00	17.15	1	3,021	0.03%
2020/10/13	10	16.90	0	0.00	16.90	10	3,122	0.32%
2020/10/08	1	17.30	2	17.30	17.35	-1	3,200	-0.03%
2020/09/28	0	0.00	3	17.15	17.25	-3	3,968	-0.08%
2020/09/25	10	16.80	78	17.40	17.05	-68	4,181	-1.63%
2020/09/24	79	17.20	2	17.45	17.25	77	4,571	1.68%
2020/09/23	1	17.90	0	0.00	17.75	1	4,840	0.02%
2020/09/22	5	17.79	11	17.75	17.85	-6	4,888	-0.12%
2020/09/21	1	18.05	0	0.00	18.10	1	4,930	0.02%
2020/09/18	1	18.35	0	0.00	18.25	1	5,073	0.02%
2020/09/17	0	0.00	1	18.15	18.15	-1	5,106	-0.02%
2020/09/16	1	18.00	1	18.20	18.15	0	5,180	0.00%
2020/09/11	1	18.45	0	0.00	18.45	1	5,326	0.02%
2020/09/10	3	19.22	40	19.30	18.95	-37	5,344	-0.69%
2020/09/09	1	19.55	3	19.77	19.70	-2	5,538	-0.04%
2020/09/08	6	19.95	5	19.96	20.00	1	5,905	0.02%
2020/09/07	68	20.00	31	20.16	20.05	37	5,972	0.62%
2020/09/04	2	18.78	4	18.93	19.55	-2	5,870	-0.03%
2020/09/03	2	19.45	20	19.30	19.05	-18	5,836	-0.31%
2020/09/02	20	19.00	0	0.00	18.90	20	5,857	0.34%
2020/09/01	2	18.85	0	0.00	18.95	2	6,212	0.03%
2020/08/31	0	0.00	4	19.03	19.00	-4	6,229	-0.06%
2020/08/28	4	19.60	5	19.41	19.40	-1	6,233	-0.02%
2020/08/27	3	19.65	4	19.13	19.55	-1	6,276	-0.02%
2020/08/26	2	18.78	2	18.85	18.80	0	6,137	0.00%
2020/08/25	111	19.40	116	19.35	19.20	-5	6,329	-0.08%	大買/大賣/
2020/08/24	4	18.55	0	0.00	18.75	4	6,346	0.06%
2020/08/20	70	16.79	59	17.20	17.20	11	6,475	0.17%
2020/08/19	3	18.25	2	18.50	18.25	1	6,587	0.02%
2020/08/18	0	0.00	1	18.65	18.45	-1	6,784	-0.01%
2020/08/17	2	18.93	4	18.96	18.85	-2	7,066	-0.03%
2020/08/14	1	18.60	6	18.68	18.55	-5	7,458	-0.07%
2020/08/13	0	0.00	1	18.20	18.20	-1	7,502	-0.01%
2020/08/12	1	17.95	0	0.00	18.10	1	7,534	0.01%
2020/08/11	6	18.25	100	18.20	18.15	-94	7,671	-1.23%
2020/08/10	1	19.40	2	19.05	18.75	-1	7,688	-0.01%
2020/08/07	0	0.00	3	19.10	19.10	-3	7,731	-0.04%
2020/08/06	5	19.01	7	19.12	18.90	-2	7,847	-0.03%
2020/08/05	1	19.05	11	19.10	19.05	-10	7,835	-0.13%
2020/08/04	1	18.70	1	18.75	18.65	0	7,950	0.00%
2020/08/03	1	18.65	0	0.00	18.60	1	7,981	0.01%
2020/07/31	11	18.51	1	18.65	18.90	10	8,082	0.12%
2020/07/30	5	18.46	110	18.50	18.55	-105	8,126	-1.29%	大賣/鉅額交易
2020/07/29	11	18.20	1	18.15	18.25	10	8,329	0.12%
2020/07/28	1	17.75	0	0.00	17.40	1	8,384	0.01%
2020/07/27	10	18.20	1	18.45	18.10	9	8,407	0.11%
2020/07/24	2	18.75	0	0.00	18.60	2	8,508	0.02%
2020/07/23	2	19.40	0	0.00	19.15	2	8,632	0.02%
2020/07/22	10	19.65	4	19.70	19.55	6	8,781	0.07%
2020/07/21	1	19.00	4	19.05	19.05	-3	9,131	-0.03%
2020/07/17	3	18.63	0	0.00	18.55	3	9,746	0.03%
2020/07/16	5	19.22	1	19.00	19.25	4	10,323	0.04%
2020/07/15	3	19.42	4	19.53	19.30	-1	10,635	-0.01%
2020/07/14	18	19.92	5	19.40	19.40	13	10,705	0.12%
2020/07/13	7	20.18	0	0.00	20.20	7	10,740	0.07%
2020/07/10	11	20.40	16	20.19	19.95	-5	10,684	-0.05%
2020/07/09	3	21.95	1	21.50	21.50	2	10,603	0.02%
2020/07/08	2	23.08	26	23.20	22.85	-24	10,605	-0.23%
2020/07/07	16	23.83	17	24.44	23.50	-1	10,621	-0.01%
2020/07/06	83	24.98	83	24.99	25.00	0	10,509	0.00%
2020/07/03	27	24.57	145	24.70	23.95	-118	10,333	-1.14%	大賣/鉅額交易
2020/07/02	231	22.48	46	22.80	23.35	185	10,042	1.84%	大買/鉅額交易
2020/07/01	3	21.33	9	21.38	21.25	-6	9,761	-0.06%
2020/06/30	15	21.23	0	0.00	21.20	15	9,738	0.15%
2020/06/29	13	21.21	130	21.38	21.30	-117	9,738	-1.20%	大賣/鉅額交易
2020/06/24	5	21.10	7	20.81	20.85	-2	9,641	-0.02%
2020/06/23	12	20.93	0	0.00	20.90	12	9,664	0.12%
2020/06/22	3	21.07	71	21.07	21.00	-68	9,658	-0.70%
2020/06/19	11	20.80	0	0.00	20.80	11	9,630	0.11%
2020/06/18	6	20.82	132	21.25	20.80	-126	9,591	-1.31%	大賣/鉅額交易
2020/06/17	4	20.78	1	20.70	20.85	3	9,527	0.03%
2020/06/16	6	21.47	27	21.16	20.95	-21	9,487	-0.22%
2020/06/15	26	21.28	14	20.86	21.10	12	9,285	0.13%
2020/06/12	11	19.43	2	19.53	19.70	9	8,905	0.10%
2020/06/11	7	20.07	5	19.89	19.90	2	8,804	0.02%
2020/06/10	3	20.50	15	20.45	20.50	-12	8,659	-0.14%
2020/06/09	1	20.51	67	20.88	20.65	-66	8,688	-0.76%
2020/06/08	44	20.93	13	21.02	21.05	31	8,589	0.36%
2020/06/05	15	20.52	4	20.53	20.55	11	8,258	0.13%
2020/06/04	1	20.30	1	20.35	20.35	0	8,228	0.00%
2020/06/03	5	20.75	21	20.63	20.60	-16	8,195	-0.20%
2020/06/02	11	20.37	2	20.35	20.25	9	8,086	0.11%
2020/06/01	5	21.13	5	21.04	20.60	0	8,010	0.00%
2020/05/29	35	20.56	47	20.60	20.60	-12	7,763	-0.15%
2020/05/28	6	19.55	23	19.50	19.45	-17	7,515	-0.23%
2020/05/27	1	19.90	3	20.08	19.90	-2	7,435	-0.03%
2020/05/26	19	20.77	7	20.74	20.45	12	7,286	0.16%
2020/05/25	34	20.14	25	20.34	20.70	9	7,111	0.13%
2020/05/22	46	20.59	24	20.41	20.15	22	6,900	0.32%
2020/05/21	28	20.02	49.6	20.30	20.30	-21.6	6,596	-0.33%
2020/05/20	17	19.30	9	19.33	19.15	8	6,176	0.13%
2020/05/19	2	19.00	0	0.00	19.05	2	6,098	0.03%
2020/05/18	31	19.39	12	19.63	19.15	19	6,043	0.31%
2020/05/15	7	18.89	1	18.85	19.00	6	5,885	0.10%
2020/05/14	0	0.00	4	19.29	18.95	-4	5,823	-0.07%
2020/05/13	3	19.20	6	19.11	19.10	-3	5,679	-0.05%
2020/05/12	53	18.24	1	18.50	18.50	52	5,549	0.94%
2020/05/11	18	18.28	3	18.25	18.10	15	5,497	0.27%
2020/05/08	2	18.95	3	18.93	18.90	-1	5,349	-0.02%
2020/05/07	0	0.00	2	19.08	18.95	-2	5,306	-0.04%
2020/05/06	8	19.07	0	0.00	18.90	8	5,194	0.15%
2020/05/05	8	19.33	14	19.36	19.05	-6	5,125	-0.12%
2020/05/04	11	18.89	2	19.05	18.90	9	4,912	0.18%
2020/04/30	8	18.94	0	0.00	18.80	8	4,829	0.17%
2020/04/29	9	18.86	6	19.28	18.90	3	4,776	0.06%
2020/04/28	24	19.15	4	19.34	18.90	20	4,663	0.43%
2020/04/27	1	19.00	11	18.94	19.00	-10	4,543	-0.22%
2020/04/24	32	19.67	39	19.48	19.10	-7	4,360	-0.16%
2020/04/23	10	19.36	13	19.32	19.30	-3	3,943	-0.08%
2020/04/22	19	19.56	4	19.45	19.70	15	3,709	0.40%
2020/04/21	28	18.94	79	19.00	19.55	-51	3,222	-1.58%
2020/04/20	35	18.00	38	18.09	17.80	-3	2,589	-0.12%
2020/04/17	6	17.68	0	0.00	17.35	6	2,242	0.27%
2020/04/16	3	17.08	6	17.02	17.85	-3	2,111	-0.14%
2020/04/15	0	0.00	1	16.95	16.90	-1	2,017	-0.05%
2020/04/13	18	17.17	5	17.00	17.00	13	1,935	0.67%
2020/04/10	20	17.15	10	17.37	17.40	10	1,780	0.56%
2020/04/09	0	0.00	2	16.20	16.90	-2	1,645	-0.12%
2020/04/08	10	16.50	0	0.00	16.30	10	1,590	0.63%
2020/04/07	0	0.00	2	15.95	16.55	-2	1,564	-0.13%
2020/03/31	3	15.83	16	15.78	16.00	-13	1,421	-0.91%
2020/03/30	10	15.73	10	15.70	15.85	0	1,366	0.00%
2020/03/27	1	15.70	21	16.17	15.50	-20	1,320	-1.51%
2020/03/26	156	15.83	21	15.86	16.00	135	1,258	10.73%	大買/鉅額交易
2020/03/25	80	15.13	0	0.00	15.15	80	1,190	6.72%
2020/03/20	90	12.78	0	0.00	12.80	90	1,109	8.12%
2020/03/19	5	12.04	0	0.00	11.70	5	1,093	0.46%
2020/03/17	1	13.45	1	13.25	13.20	0	1,055	0.00%
2020/03/13	41	13.46	3	13.52	13.65	38	1,071	3.55%
2020/03/09	20	15.70	5	15.46	15.50	15	957	1.57%
2020/03/04	0	0.00	2	14.78	14.85	-2	1,015	-0.20%
2020/02/25	8	15.30	0	0.00	15.35	8	1,353	0.59%
2020/02/20	0	0.00	2	15.85	15.90	-2	1,431	-0.14%
2020/02/18	5	15.70	0	0.00	15.65	5	1,661	0.30%
2020/02/12	14	15.74	0	0.00	15.80	14	1,708	0.82%
2020/02/11	5	15.50	0	0.00	15.45	5	1,718	0.29%
2020/02/10	8	15.10	0	0.00	15.05	8	1,741	0.46%
2020/02/07	0	0.00	8	15.28	15.20	-8	1,838	-0.44%
2020/02/03	21	14.89	17	14.64	15.00	4	1,946	0.21%
2020/01/31	0	0.00	2	15.65	15.75	-2	1,929	-0.10%
2020/01/30	53	15.98	1	15.65	15.60	52	1,940	2.68%
2020/01/16	0	0.00	8	17.10	17.05	-8	1,927	-0.41%
2020/01/14	10	17.20	2	17.25	17.10	8	1,948	0.41%
2020/01/13	12	16.72	1	16.65	16.80	11	1,948	0.56%
2020/01/10	2	16.95	22	16.79	16.75	-20	1,947	-1.03%
2020/01/09	1	16.80	1	16.90	16.90	0	1,965	0.00%
2020/01/08	0	0.00	36	16.83	16.70	-36	2,028	-1.77%
2020/01/07	13	17.06	6	17.05	17.15	7	2,038	0.34%
2020/01/06	35	17.25	12	17.37	17.20	23	2,047	1.12%
2020/01/03	0	0.00	16	17.60	17.60	-16	2,059	-0.78%
2020/01/02	0	0.00	5	17.70	17.65	-5	2,071	-0.24%
2019/12/31	3	17.60	5	17.60	17.60	-2	2,072	-0.10%
2019/12/30	0	0.00	3	18.05	17.85	-3	2,065	-0.15%
2019/12/27	10	17.95	6	17.88	17.95	4	2,064	0.19%
2019/12/26	3	17.60	0	0.00	17.65	3	2,052	0.15%
2019/12/25	0	0.00	3	17.65	17.65	-3	2,060	-0.15%
2019/12/24	5	17.60	15	17.62	17.60	-10	2,102	-0.48%
2019/12/23	0	0.00	10	17.70	17.70	-10	2,130	-0.47%
2019/12/17	0	0.00	9	18.05	17.90	-9	2,275	-0.40%
2019/12/16	2	17.90	0	0.00	17.85	2	2,285	0.09%
2019/12/13	5	17.70	0	0.00	17.65	5	2,321	0.22%
2019/12/12	11	17.90	11	18.03	17.85	0	2,352	0.00%
2019/12/11	3	18.13	9	18.10	18.05	-6	2,361	-0.25%
2019/12/10	3	18.25	12	18.30	18.15	-9	2,403	-0.37%
2019/12/09	11	17.90	9	18.00	17.90	2	2,465	0.08%
2019/12/06	2	18.05	9	18.10	17.95	-7	2,607	-0.27%
2019/12/05	0	0.00	9	18.00	17.95	-9	2,811	-0.32%
2019/12/04	24	17.81	0	0.00	17.80	24	2,909	0.82%
2019/12/03	15	18.00	9	18.05	18.05	6	2,955	0.20%
2019/12/02	21	18.18	0	0.00	18.05	21	3,101	0.68%
2019/11/29	10	18.30	9	18.30	18.05	1	3,077	0.03%
2019/11/28	0	0.00	19	18.53	18.50	-19	3,067	-0.62%
2019/11/27	1	18.60	9	18.50	18.55	-8	3,121	-0.26%
2019/11/26	35	18.59	5.1	18.70	18.50	29.9	3,207	0.93%
2019/11/25	3	18.77	29	18.73	18.65	-26	3,204	-0.81%
2019/11/22	30	19.46	40	19.33	19.30	-10	3,152	-0.32%
2019/11/21	0	0.00	10	18.38	18.90	-10	2,953	-0.34%
2019/11/20	0	0.00	9	18.35	18.30	-9	2,923	-0.31%
2019/11/19	0	0.00	10	18.78	18.60	-10	2,919	-0.34%
2019/11/18	15	18.97	60	18.95	18.75	-45	2,904	-1.55%
2019/11/15	2	19.20	17	18.80	18.85	-15	2,830	-0.53%
2019/11/13	0	0.00	15	18.16	18.20	-15	2,870	-0.52%
2019/11/12	1	17.80	20	17.65	17.75	-19	2,871	-0.66%
2019/11/11	12	17.73	30	17.90	17.60	-18	2,902	-0.62%
2019/11/08	0	0.00	70	18.06	18.00	-70	2,903	-2.41%
2019/11/07	2	18.30	5	18.11	18.05	-3	2,905	-0.10%
2019/11/06	32	18.56	16	18.72	18.35	16	2,904	0.55%
2019/11/05	42	18.45	0	0.00	18.50	42	2,848	1.47%
2019/11/04	138	18.13	36	18.52	18.70	102	2,834	3.60%	大買/鉅額交易
2019/11/01	0	0.00	12	17.45	17.65	-12	2,786	-0.43%
2019/10/30	1	17.40	0	0.00	17.60	1	2,842	0.04%
2019/10/28	0	0.00	19	18.17	18.10	-19	3,144	-0.60%
2019/10/25	0	0.00	1	18.10	18.05	-1	3,240	-0.03%
2019/10/24	0	0.00	9	18.05	18.20	-9	3,246	-0.28%
2019/10/23	0	0.00	10	18.05	18.10	-10	3,280	-0.30%
2019/10/22	0	0.00	10	18.25	18.05	-10	3,315	-0.30%
2019/10/21	0	0.00	10	18.00	18.00	-10	3,322	-0.30%
2019/10/17	2	17.65	0	0.00	17.80	2	3,367	0.06%
2019/10/16	10	18.10	0	0.00	18.00	10	3,559	0.28%
2019/10/15	40	17.06	2	17.00	17.20	38	3,507	1.08%
2019/10/14	1	17.40	5	17.45	17.40	-4	3,507	-0.11%
2019/10/09	7	17.39	0	0.00	17.35	7	3,595	0.19%
2019/10/08	1	17.95	0	0.00	17.80	1	3,603	0.03%
2019/10/03	2	17.90	0	0.00	17.85	2	3,778	0.05%
2019/09/27	31	18.11	2	18.40	17.95	29	4,010	0.72%
2019/09/26	17	18.48	5	18.35	18.60	12	4,055	0.30%
2019/09/25	5	17.90	0	0.00	18.05	5	4,221	0.12%
2019/09/24	1	18.50	0	0.00	18.35	1	4,346	0.02%
2019/09/23	0	0.00	9	18.90	18.80	-9	4,313	-0.21%
2019/09/20	0	0.00	10	19.05	18.95	-10	4,316	-0.23%
2019/09/18	3	19.22	11	19.11	19.10	-8	4,363	-0.18%
2019/09/17	1	19.75	11	19.65	19.20	-10	4,356	-0.23%
2019/09/16	0	0.00	1	20.00	19.85	-1	4,339	-0.02%
2019/09/12	7	20.12	4	20.13	20.25	3	4,316	0.07%
2019/09/11	12	20.95	5	20.86	20.15	7	4,256	0.16%
2019/09/10	18	20.80	7	20.63	20.75	11	4,160	0.26%
2019/09/09	16	20.66	14	20.49	21.45	2	4,002	0.05%
2019/09/06	3	19.90	6	19.86	19.95	-3	3,789	-0.08%
2019/09/04	12	19.59	20	20.00	19.00	-8	3,656	-0.22%
2019/09/02	1	18.95	0	0.00	19.00	1	3,562	0.03%
2019/08/30	1	19.40	11	19.42	18.80	-10	3,548	-0.28%
2019/08/29	10	19.26	33	19.48	19.10	-23	3,487	-0.66%
2019/08/27	20	18.50	0	0.00	18.85	20	3,381	0.59%
2019/08/23	0	0.00	1	18.55	18.55	-1	3,366	-0.03%
2019/08/22	0	0.00	1	18.45	18.50	-1	3,410	-0.03%
2019/08/21	1	18.65	0	0.00	18.65	1	3,396	0.03%
2019/08/20	13	18.73	0	0.00	18.80	13	3,387	0.38%
2019/08/19	2	18.78	5	18.82	19.00	-3	3,329	-0.09%
2019/08/16	3	18.75	5	18.55	18.35	-2	3,256	-0.06%
2019/08/14	0	0.00	10	18.65	18.20	-10	3,187	-0.31%
2019/08/08	1	18.00	0	0.00	17.95	1	3,143	0.03%
2019/08/07	1	17.90	15	18.05	17.85	-14	3,139	-0.45%
2019/08/06	3	16.35	8	16.81	17.50	-5	3,111	-0.16%
2019/08/02	15	17.07	1	17.10	17.25	14	3,108	0.45%
2019/08/01	1	17.85	4	17.73	17.80	-3	3,106	-0.10%
2019/07/31	1	17.75	19	17.86	17.80	-18	3,140	-0.57%
2019/07/30	51	18.11	32	19.99	18.00	19	3,104	0.61%
2019/07/29	3	19.25	11	18.80	19.15	-8	2,872	-0.28%
2019/07/26	2	18.55	43	18.36	18.40	-41	2,789	-1.47%
2019/07/25	38	18.50	40	18.60	18.50	-2	2,785	-0.07%
2019/07/24	42	18.41	1.1	18.51	18.60	40.9	2,752	1.49%
2019/07/23	1	18.10	4	18.10	18.00	-3	2,755	-0.11%
2019/07/22	2	18.05	0	0.00	18.05	2	2,774	0.07%
2019/07/19	1	17.75	0	0.00	17.95	1	2,763	0.04%
2019/07/18	10	18.47	2	18.90	17.65	8	2,759	0.29%
2019/07/17	0	0.00	1	18.45	18.40	-1	2,621	-0.04%
2019/07/15	1	18.35	3	18.65	18.55	-2	2,659	-0.08%
2019/07/11	5	18.40	13	18.59	18.35	-8	2,654	-0.30%
2019/07/10	4	17.83	1	17.90	18.25	3	2,616	0.11%
2019/07/09	4	18.26	0.1	18.10	18.20	3.9	2,581	0.15%
2019/07/08	2	18.28	1	18.25	18.55	1	2,577	0.04%
2019/07/05	21	18.30	1	18.10	18.65	20	2,559	0.78%
2019/07/04	13	18.47	1	18.40	18.05	12	2,568	0.47%
2019/07/03	3	18.38	6	18.38	18.35	-3	2,494	-0.12%
2019/07/02	11	18.44	29	18.11	18.25	-18	2,502	-0.72%
2019/07/01	2	17.13	20	16.89	17.35	-18	2,446	-0.74%
2019/06/26	2	15.90	4	15.71	15.70	-2	2,635	-0.08%
2019/06/25	0	0.00	50	16.00	15.70	-50	2,672	-1.87%
2019/06/21	0	0.00	1	15.50	15.45	-1	2,993	-0.03%
2019/06/12	3	14.68	0	0.00	14.70	3	3,329	0.09%
2019/06/11	51	15.84	67	15.68	15.05	-16	3,341	-0.48%
2019/06/10	0	0.00	3	15.25	15.55	-3	3,281	-0.09%
2019/06/06	0	0.00	8	15.27	15.15	-8	3,291	-0.24%
2019/06/05	5	15.35	10	15.53	15.25	-5	3,328	-0.15%
2019/06/04	16	15.45	17	15.45	15.40	-1	3,330	-0.03%
2019/06/03	22	15.49	0	0.00	15.45	22	3,324	0.66%
2019/05/30	4	15.69	0	0.00	15.40	4	3,324	0.12%
2019/05/29	0	0.00	8	15.47	15.50	-8	3,331	-0.24%
2019/05/23	0	0.00	1	14.40	14.40	-1	3,375	-0.03%
2019/05/20	0	0.00	1	14.15	14.20	-1	3,406	-0.03%
2019/05/17	1	14.60	0	0.00	14.60	1	3,418	0.03%
2019/05/15	1	14.80	0	0.00	14.90	1	3,462	0.03%
2019/05/09	1	15.10	72	15.05	15.00	-71	3,479	-2.04%
2019/05/08	0	0.00	1	15.70	15.60	-1	3,430	-0.03%
2019/05/07	20	15.10	2	15.20	14.95	18	3,375	0.53%
2019/05/06	1	14.95	0	0.00	15.00	1	3,360	0.03%
2019/05/03	1	15.60	0	0.00	15.55	1	3,308	0.03%
2019/05/02	0	0.00	0	15.15	15.15	0	3,284	0.00%
2019/04/29	30	15.00	0	0.00	14.75	30	3,263	0.92%
2019/04/22	1	15.60	8	15.64	15.60	-7	3,080	-0.23%
2019/04/19	4	15.49	1	15.15	15.45	3	3,048	0.10%
2019/04/18	1	15.40	0	0.00	15.05	1	3,002	0.03%
2019/04/17	0	0.00	1	15.10	15.00	-1	2,894	-0.03%
2019/04/15	1	15.00	10	15.00	15.30	-9	2,849	-0.32%
2019/04/12	11.1	14.63	3	14.75	14.65	8.1	2,791	0.29%
2019/04/11	7	15.04	2	15.08	14.95	5	2,742	0.18%
2019/04/10	2	15.35	1	15.45	15.30	1	2,689	0.04%
2019/04/09	6	15.41	6	15.44	15.30	0	2,601	0.00%
2019/04/08	2	16.35	22	15.59	15.65	-20	2,561	-0.78%
2019/04/03	37	15.93	34	15.92	15.90	3	2,458	0.12%
2019/04/02	13	15.62	11	15.24	15.40	2	2,305	0.09%
2019/04/01	9	16.00	9.2	15.86	15.15	-0.2	2,215	-0.01%
2019/03/29	3	15.05	22	15.08	15.05	-19	1,984	-0.96%
2019/03/28	3	14.43	1	14.50	14.30	2	1,868	0.11%
2019/03/27	2	14.78	51	14.82	14.75	-49	1,780	-2.75%
2019/03/26	13	15.77	69	15.37	15.40	-56	1,696	-3.30%
2019/03/25	17	14.18	44	14.70	14.95	-27	1,363	-1.98%
2019/03/22	4	13.76	10	13.45	13.60	-6	1,147	-0.52%
2019/03/21	2	13.00	0	0.00	13.00	2	1,009	0.20%
2019/03/20	0	0.00	10	13.10	13.20	-10	992	-1.01%
2019/03/19	4	13.11	0	0.00	13.05	4	984	0.41%
2019/03/18	3	13.28	0	0.00	13.15	3	975	0.31%
2019/03/14	0	0.00	19	13.12	13.15	-19	927	-2.05%
2019/03/13	0.1	13.10	0	0.00	13.25	0.1	878	0.01%
2019/03/12	7	13.55	7.3	13.65	13.55	-0.3	856	-0.04%
2019/03/11	0	0.00	39.2	13.42	13.30	-39.2	829	-4.72%
2019/03/05	2	12.90	2	13.05	13.10	0	787	0.00%
2019/03/04	25	13.07	7	13.09	13.05	18	777	2.31%
2019/02/26	0	0.00	10	13.20	12.75	-10	721	-1.39%
2019/02/25	0	0.00	10	12.50	12.65	-10	671	-1.49%
2019/02/22	0	0.00	1	12.20	12.15	-1	624	-0.16%
2019/02/21	0	0.00	23	12.21	12.20	-23	618	-3.72%
2019/02/20	0	0.00	12	12.40	12.40	-12	603	-1.99%
2019/02/19	0	0.00	15	12.18	12.20	-15	566	-2.65%
2019/02/18	35	12.24	20	12.20	12.20	15	547	2.74%
2019/02/13	0	0.00	6	11.45	11.45	-6	438	-1.37%
2019/02/12	41	11.08	0	0.00	11.00	41	404	10.13%
2019/02/11	0	0.00	3	11.05	11.05	-3	383	-0.78%
2019/01/29	10	10.20	0	0.00	10.20	10	310	3.22%
2019/01/22	1	10.10	0	0.00	10.10	1	284	0.35%
2019/01/21	0	0.00	20	10.20	10.15	-20	275	-7.25%
2019/01/18	5	10.25	0	0.00	10.20	5	272	1.84%
2019/01/17	0	0.00	2	10.20	10.20	-2	268	-0.75%
2019/01/14	0	0.00	15	10.15	10.15	-15	239	-6.25%
2019/01/11	9	10.17	0	0.00	10.15	9	230	3.90%
2019/01/10	5.1	10.20	0	0.00	10.20	5.1	224	2.28%
2019/01/09	21	10.22	0	0.00	10.15	21	214	9.81%
2019/01/07	14	9.83	0	0.00	9.85	14	183	7.62%
2019/01/04	6	9.63	1	9.65	9.68	5	179	2.78%
2019/01/02	9	9.50	0	0.00	9.49	9	172	5.20%
2018/12/19	8	9.37	0	0.00	9.35	8	169	4.72%
2018/12/18	12	9.37	0	0.00	9.36	12	169	7.07%
2018/12/17	10	9.34	0	0.00	9.30	10	172	5.78%
2018/12/14	10	9.38	0	0.00	9.34	10	172	5.78%
2018/12/11	22	9.33	2	9.35	9.29	20	188	10.62%
2018/12/10	9	9.37	0	0.00	9.40	9	187	4.81%
2018/12/07	5	9.46	0	0.00	9.39	5	191	2.62%
2018/12/05	13	9.65	1	9.59	9.59	12	203	5.91%
2018/12/04	10	9.80	0	0.00	9.78	10	207	4.83%
2018/12/03	10	9.78	0	0.00	9.78	10	212	4.70%
2018/11/29	10	9.63	0	0.00	9.65	10	177	5.64%
2018/11/28	12	9.75	0	0.00	9.63	12	177	6.75%
2018/11/20	8	9.26	0	0.00	9.20	8	182	4.39%
2018/11/19	15	9.24	0	0.00	9.26	15	185	8.07%
2018/11/16	9	9.30	0	0.00	9.26	9	188	4.77%
2018/11/15	5	9.29	0	0.00	9.23	5	199	2.50%
2018/11/14	7	9.28	0	0.00	9.28	7	214	3.27%
2018/11/13	9	9.26	0	0.00	9.26	9	220	4.09%
2018/11/12	6	9.28	0	0.00	9.27	6	222	2.69%
2018/11/09	13	9.31	0	0.00	9.26	13	229	5.67%
2018/11/08	15	9.25	0	0.00	9.26	15	236	6.34%
2018/11/07	10	9.15	0	0.00	9.14	10	241	4.14%
2018/11/06	10	9.10	0	0.00	9.10	10	261	3.83%
2018/11/05	11	9.07	0	0.00	9.10	11	277	3.97%
2018/11/02	34	8.91	15	8.94	9.05	19	282	6.74%
2018/11/01	7	9.02	0	0.00	9.03	7	286	2.44%
2018/10/31	11	8.99	10	8.92	8.99	1	291	0.34%
2018/10/30	7	8.88	0	0.00	8.90	7	306	2.29%
2018/10/29	11	8.75	5	8.80	8.78	6	306	1.96%
2018/10/26	9	8.96	0	0.00	8.84	9	308	2.92%
2018/10/25	6	8.94	1	8.94	8.94	5	310	1.61%
2018/10/23	0	0.00	2	8.99	8.99	-2	324	-0.62%
2018/10/19	13	8.53	13	8.72	8.78	0	326	0.00%
2018/10/18	2	9.05	1	9.10	9.10	1	379	0.26%
2018/10/16	2	9.17	4	9.54	9.20	-2	380	-0.53%
2018/10/12	2	8.35	12	8.69	8.77	-10	377	-2.65%
2018/09/26	0	0.00	2	9.52	9.52	-2	367	-0.54%
2018/09/21	4	9.48	3	9.77	9.47	1	368	0.27%
2018/09/19	1	9.45	0	0.00	9.31	1	368	0.27%
2018/09/18	3	9.49	0	0.00	9.45	3	360	0.83%
2018/09/14	1	9.87	0	0.00	9.87	1	357	0.28%
2018/09/12	3	9.83	0	0.00	9.80	3	353	0.85%
2018/09/10	10	9.95	1	9.96	9.96	9	338	2.66%
2018/08/23	0	0.00	3.1	10.04	9.93	-3.1	337	-0.92%
2018/08/21	0	0.00	50	9.83	9.99	-50	326	-15.32%
2018/08/16	0	0.00	2	9.74	9.73	-2	304	-0.66%
2018/08/15	0	0.00	0.5	9.72	9.78	-0.5	301	-0.17%
2018/08/14	0	0.00	1	9.85	9.81	-1	298	-0.34%
2018/08/10	0	0.00	1	9.69	9.83	-1	273	-0.37%
2018/08/08	0	0.00	1	9.57	9.53	-1	253	-0.39%
2018/08/07	0	0.00	1	9.45	9.46	-1	248	-0.40%
2018/08/06	50	9.42	2	9.45	9.39	48	246	19.47%
2018/07/31	0.1	9.20	0	0.00	9.25	0.1	230	0.04%
2018/07/25	0	0.00	1	9.40	9.31	-1	217	-0.46%
2018/07/20	0	0.00	1	9.24	9.23	-1	163	-0.61%
2018/07/19	1	9.15	4	9.25	9.15	-3	164	-1.82%
2018/07/18	0	0.00	1	9.16	9.17	-1	166	-0.60%
2018/07/17	0	0.00	2	9.14	9.13	-2	169	-1.18%
2018/07/16	7	9.07	1	9.12	9.12	6	172	3.48%
2018/06/28	1	9.13	1	9.23	9.23	0	247	0.00%
2018/06/27	1	9.20	0	0.00	9.15	1	248	0.40%
2018/06/25	1	9.20	1	9.23	9.18	0	250	0.00%
2018/06/22	2	9.18	2	9.29	9.26	0	250	0.00%
2018/06/15	1	9.20	0	0.00	9.21	1	327	0.31%
2018/06/12	2	9.41	0	0.00	9.39	2	334	0.60%
2018/06/11	1	9.42	0	0.00	9.40	1	337	0.30%
2018/06/07	4	9.54	0	0.00	9.55	4	353	1.13%
2018/06/05	0	0.00	1	9.50	9.45	-1	342	-0.29%
2018/05/30	0	0.00	3	9.27	9.32	-3	451	-0.66%
2018/05/29	1	9.10	0	0.00	9.14	1	449	0.22%
2018/05/22	0	0.00	1	9.20	9.22	-1	506	-0.20%
2018/05/21	1	9.11	0	0.00	9.18	1	504	0.20%
2018/05/16	0	0.00	1	9.12	9.13	-1	516	-0.19%
2018/05/15	2	9.04	0	0.00	9.08	2	523	0.38%
2018/05/14	3	9.14	0	0.00	9.18	3	534	0.56%
2018/05/09	4	9.17	0	0.00	9.20	4	535	0.75%
2018/04/10	0	9.90	0	0.00	9.98	0	674	0.00%
2018/04/09	0	0.00	2	9.97	9.97	-2	673	-0.30%
2018/04/03	0	0.00	0.5	9.91	9.97	-0.5	670	-0.08%
2018/03/26	0	0.00	2	9.90	9.94	-2	674	-0.30%
2018/03/21	2	10.20	0	0.00	10.15	2	662	0.30%
2018/03/19	0	0.00	5	9.98	9.99	-5	605	-0.83%
2018/03/14	5	9.97	2	10.00	9.98	3	604	0.50%
2018/03/05	5	10.00	0	0.00	9.95	5	500	1.00%
2018/02/08	1	9.00	0	0.00	9.01	1	477	0.21%
2018/02/07	17	8.60	19	8.99	9.07	-2	480	-0.42%
2018/02/06	4	9.02	1	9.25	9.02	3	478	0.63%
2018/02/05	1	9.73	0	0.00	9.73	1	477	0.21%
2018/01/24	0	0.00	1	10.20	10.15	-1	854	-0.12%
2018/01/23	1	10.10	3	10.35	10.10	-2	861	-0.23%
2018/01/19	1	10.15	0	0.00	10.15	1	866	0.12%
2018/01/17	1	10.20	0	0.00	10.15	1	873	0.11%
2018/01/15	1	10.20	2	10.25	10.10	-1	867	-0.12%
2018/01/11	2	10.25	1	10.25	10.15	1	879	0.11%
2018/01/09	8	10.43	4	10.55	10.45	4	867	0.46%
2018/01/04	5	10.48	6	10.36	10.30	-1	815	-0.12%
2018/01/03	0	0.00	0	9.93	9.93	0	784	-0.01%