康和證 (6016)-永豐金-苓雅券商分點個股進出

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
13.95
漲跌
▲0.10
漲幅
+0.72%
成交量
428張
產業
上櫃金融類股
137人加入追蹤

立即追蹤
本地時間:13:30

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

康和證 (6016)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/21	9	13.85	6	13.75	13.95	3	1,215	0.25%
2024/11/14	0	0.00	2	13.85	13.80	-2	1,408	-0.14%
2024/11/13	0	0.00	0	14.00	13.90	0	1,411	0.00%
2024/11/07	1	13.85	0	0.00	14.00	1	1,491	0.07%
2024/11/04	1	13.80	0	0.00	13.75	1	1,604	0.06%
2024/11/01	0	0.00	0.1	13.70	13.70	-0.1	1,742	0.00%
2024/10/29	1	13.70	0	0.00	13.60	1	1,789	0.06%
2024/10/25	0.4	14.00	0	0.00	13.90	0.4	1,876	0.02%
2024/10/22	0.5	14.10	0	0.00	14.20	0.5	1,969	0.03%
2024/10/18	0	0.00	0.2	14.10	14.10	-0.2	2,121	-0.01%
2024/10/16	4	14.05	0.3	14.00	14.00	3.7	2,182	0.17%
2024/10/11	0.1	14.05	1	13.95	13.95	-0.9	2,245	-0.04%
2024/10/09	4	14.00	0	0.00	14.00	4	2,282	0.18%
2024/10/08	0	0.00	10	14.20	14.20	-10	2,314	-0.43%
2024/10/07	2	14.25	0	0.00	14.25	2	2,465	0.08%
2024/10/01	5	14.15	0	0.00	14.20	5	2,549	0.20%
2024/09/30	0	0.00	1	14.20	14.20	-1	2,595	-0.04%
2024/09/27	10	14.20	0	0.00	14.20	10	2,629	0.38%
2024/09/24	1	14.20	0	0.00	14.00	1	2,649	0.04%
2024/09/23	0	0.00	10.1	14.15	14.15	-10.1	2,659	-0.38%
2024/09/20	10	14.25	0	0.00	14.10	10	2,687	0.37%
2024/09/19	2	14.15	0	0.00	14.15	2	2,708	0.07%
2024/09/18	1.8	14.10	0	0.00	14.10	1.8	2,752	0.06%
2024/09/16	0	0.00	4	14.05	14.10	-4	2,829	-0.14%
2024/09/13	0	0.00	1	13.65	13.70	-1	2,887	-0.03%
2024/09/12	3	13.53	1	13.50	13.50	2	2,939	0.07%
2024/09/11	4	13.40	0	0.00	13.35	4	2,954	0.14%
2024/09/10	1	13.55	4	13.55	13.40	-3	2,971	-0.10%
2024/09/05	16	13.28	1	13.40	13.30	15	2,989	0.50%
2024/09/04	1	13.35	0	0.00	13.35	1	2,995	0.03%
2024/09/03	2	13.95	7	13.90	13.90	-5	2,947	-0.17%
2024/09/02	4	14.05	0	0.00	14.00	4	2,954	0.14%
2024/08/30	3	14.17	5	14.15	14.10	-2	2,948	-0.07%
2024/08/29	7.2	15.50	0	0.00	15.40	7.2	2,863	0.25%
2024/08/28	53	15.55	0	0.00	15.50	53	2,793	1.90%
2024/08/27	1	15.50	0	0.00	15.50	1	2,766	0.04%
2024/08/26	0	0.00	1	15.60	15.55	-1	2,775	-0.04%
2024/08/23	1	15.55	2	15.45	15.55	-1	2,772	-0.04%
2024/08/22	1	15.55	0	0.00	15.55	1	2,852	0.04%
2024/08/21	4	15.50	10	15.55	15.50	-6	2,899	-0.21%
2024/08/20	12	15.69	0	0.00	15.60	12	2,891	0.41%
2024/08/19	2	15.65	0	0.00	15.60	2	2,900	0.07%
2024/08/16	0	0.00	4	15.35	15.35	-4	2,881	-0.14%
2024/08/14	1	14.90	0	0.00	14.85	1	2,894	0.03%
2024/08/13	3	14.77	1	14.75	14.75	2	2,918	0.07%
2024/08/09	0	0.00	4	14.85	14.70	-4	3,030	-0.13%
2024/08/08	1	14.75	0	0.00	14.75	1	2,972	0.03%
2024/08/07	0	0.00	16	14.79	14.85	-16	2,973	-0.54%
2024/08/06	4	13.80	0	0.00	14.25	4	2,984	0.13%
2024/08/05	26	14.26	0	0.00	14.10	26	2,983	0.87%
2024/08/02	4	15.65	0	0.00	15.60	4	2,911	0.14%
2024/07/31	0	0.00	4	15.90	15.85	-4	2,957	-0.14%
2024/07/30	8	15.60	0	0.00	15.75	8	2,988	0.27%
2024/07/29	1	15.85	0	0.00	15.90	1	2,954	0.03%
2024/07/26	4	15.90	0	0.00	15.85	4	2,948	0.14%
2024/07/23	0	0.00	3	16.15	16.20	-3	2,994	-0.10%
2024/07/22	18	15.98	0	0.00	15.85	18	2,964	0.61%
2024/07/15	2	16.83	0	0.00	16.75	2	2,901	0.07%
2024/07/12	0	0.00	4	16.80	16.85	-4	2,924	-0.14%
2024/07/09	1	16.65	7	16.70	16.65	-6	3,130	-0.19%
2024/07/05	0	0.00	3	16.95	16.95	-3	3,144	-0.10%
2024/07/04	1	17.00	0	0.00	16.85	1	3,627	0.03%
2024/07/03	10	16.90	1.2	16.89	16.90	8.8	3,713	0.24%
2024/06/28	10	16.75	10	16.70	16.70	0	3,970	0.00%
2024/06/27	0	0.00	1	16.70	16.70	-1	4,134	-0.02%
2024/06/25	10	17.00	0	0.00	16.90	10	4,190	0.24%
2024/06/24	12	16.92	14	16.95	16.95	-2	4,225	-0.05%
2024/06/21	1	16.85	0.2	16.88	16.85	0.8	4,231	0.02%
2024/06/20	6	16.72	1	16.70	16.70	5	4,214	0.12%
2024/06/19	2	16.70	35	16.65	16.70	-33	4,227	-0.78%
2024/06/18	10	16.50	0	0.00	16.50	10	4,301	0.23%
2024/06/17	10	16.50	0	0.00	16.50	10	4,336	0.23%
2024/06/14	0	0.00	5	16.45	16.50	-5	4,363	-0.11%
2024/06/13	10	16.40	0	0.00	16.35	10	4,443	0.23%
2024/06/12	3	16.25	0	0.00	16.30	3	4,575	0.07%
2024/06/11	0	0.00	14	16.58	16.40	-14	4,685	-0.30%
2024/06/07	2	16.60	0	0.00	16.50	2	4,865	0.04%
2024/06/06	10	16.45	0	0.00	16.50	10	4,969	0.20%
2024/06/04	10	16.45	10	16.35	16.40	0	5,550	0.00%
2024/06/03	19	16.45	10	16.50	16.50	9	5,688	0.16%
2024/05/31	11	16.47	5	16.40	16.35	6	5,738	0.10%
2024/05/30	0	0.00	33	16.45	16.30	-33	5,780	-0.57%
2024/05/28	3	16.73	1	16.70	16.65	2	5,890	0.03%
2024/05/27	2	16.43	2	16.50	16.45	0	5,915	0.00%
2024/05/23	6	16.05	0	0.00	16.10	6	5,863	0.10%
2024/05/22	0	0.00	31	16.25	16.25	-31	5,856	-0.53%
2024/05/21	15	16.12	0	0.00	16.15	15	5,890	0.25%
2024/05/20	2	16.40	20.1	16.35	16.40	-18.1	5,873	-0.31%
2024/05/17	3	16.30	65	16.34	16.40	-62	5,881	-1.05%
2024/05/16	40	16.36	39	16.40	16.35	1	5,922	0.02%
2024/05/15	10	16.10	51	16.07	16.00	-41	5,900	-0.69%
2024/05/14	20	15.90	8	15.95	15.90	12	5,886	0.20%
2024/05/13	9	16.12	28	15.97	15.90	-19	5,886	-0.32%
2024/05/10	0	0.00	2.2	15.91	15.80	-2.2	5,870	-0.04%
2024/05/09	2	15.70	0	0.00	15.65	2	5,836	0.03%
2024/05/08	0	0.00	2	15.95	15.90	-2	5,779	-0.03%
2024/05/07	0.1	16.20	1	16.30	16.20	-0.9	5,722	-0.02%
2024/05/06	0	0.00	66	16.29	16.30	-66	5,681	-1.16%
2024/05/03	19	16.29	0	0.00	16.15	19	5,636	0.34%
2024/05/02	20	16.15	4	16.25	16.20	16	5,576	0.29%
2024/04/30	0	0.00	40	16.18	16.10	-40	5,535	-0.72%
2024/04/29	4	16.15	24	16.10	16.20	-20	5,514	-0.36%
2024/04/23	22	15.75	1	15.60	15.65	21	5,416	0.39%
2024/04/22	2	15.70	10	15.80	15.65	-8	5,423	-0.15%
2024/04/18	10	15.60	0	0.00	15.70	10	5,312	0.19%
2024/04/17	1	15.40	60	15.34	15.40	-59	5,260	-1.12%
2024/04/16	1	15.20	0	0.00	15.15	1	5,221	0.02%
2024/04/15	4	15.78	0	0.00	15.75	4	5,125	0.08%
2024/04/12	3	16.17	0	0.00	16.05	3	4,992	0.06%
2024/04/11	12	16.15	1	16.10	16.05	11	4,933	0.22%
2024/04/10	77	16.27	101	16.60	16.15	-24	4,782	-0.50%	大賣/
2024/04/09	0	0.00	10	17.70	17.90	-10	4,258	-0.23%
2024/04/08	10	17.60	36	17.46	17.75	-26	4,141	-0.63%
2024/04/03	11	17.00	10	16.95	17.00	1	3,986	0.03%
2024/04/02	36	17.09	1	17.10	17.05	35	3,955	0.88%
2024/04/01	0	0.00	24	17.00	17.10	-24	3,897	-0.62%
2024/03/29	20	16.60	2	16.60	16.65	18	3,731	0.48%
2024/03/28	20	16.50	0	0.00	16.50	20	3,693	0.54%
2024/03/25	10	16.40	0	0.00	16.25	10	3,530	0.28%
2024/03/22	10	16.75	0	0.00	16.60	10	3,484	0.29%
2024/03/21	22	16.53	14	16.66	16.70	8	3,427	0.23%
2024/03/19	10	16.20	10	16.35	16.40	0	3,344	0.00%
2024/03/18	20	16.10	0	0.00	16.20	20	3,303	0.61%
2024/03/15	12	16.38	0	0.00	16.30	12	3,206	0.37%
2024/03/14	11	16.82	3	17.08	16.90	8	3,077	0.26%
2024/03/13	52	17.14	18	17.06	16.95	34	2,984	1.14%
2024/03/12	22	16.65	18	16.77	16.95	4	2,804	0.14%
2024/03/11	31	16.40	31	16.52	16.50	0	2,676	0.00%
2024/03/08	10	16.50	106	16.26	16.25	-96	2,493	-3.85%	大賣/
2024/03/07	60	15.90	24	15.89	15.95	36	2,106	1.71%
2024/03/06	0	0.00	21	15.72	15.75	-21	1,971	-1.07%
2024/03/05	0	0.00	14	15.51	15.60	-14	1,910	-0.73%
2024/03/04	48	15.44	8	15.46	15.55	40	1,868	2.14%
2024/03/01	0	0.00	79	15.10	15.15	-79	1,754	-4.50%
2024/02/29	14	14.93	16	15.00	15.05	-2	1,696	-0.12%
2024/02/27	0	0.00	5	14.45	14.50	-5	1,569	-0.32%
2024/02/26	0	0.00	1	14.40	14.45	-1	1,555	-0.06%
2024/02/23	5	14.55	10	14.45	14.40	-5	1,541	-0.32%
2024/02/22	5	14.45	6	14.45	14.45	-1	1,546	-0.06%
2024/02/20	30	14.05	10	14.07	14.20	20	1,481	1.35%
2024/02/19	100	13.96	13	14.15	14.15	87	1,432	6.07%
2024/02/16	10	13.60	15	13.71	13.80	-5	1,372	-0.36%
2024/02/15	50	13.15	11	13.19	13.20	39	1,296	3.01%
2024/02/05	4	12.95	0	0.00	13.00	4	1,320	0.30%
2024/02/02	5	13.01	0	0.00	13.00	5	1,452	0.34%
2024/01/31	30	13.05	0	0.00	13.05	30	1,434	2.09%
2024/01/30	6	13.18	0	0.00	13.15	6	1,432	0.42%
2024/01/29	1	13.20	0	0.00	13.20	1	1,435	0.07%
2024/01/26	5	13.20	0	0.00	13.20	5	1,434	0.35%
2024/01/25	0.1	13.20	0	0.00	13.15	0.1	1,434	0.01%
2024/01/24	0.1	13.20	0	0.00	13.20	0.1	1,434	0.01%
2024/01/23	0.1	13.30	0	0.00	13.20	0.1	1,439	0.01%
2024/01/22	1	13.10	0	0.00	13.15	1	1,440	0.07%
2024/01/18	0	0.00	1	12.90	12.90	-1	1,458	-0.07%
2024/01/17	10	12.89	3	13.00	12.85	7	1,468	0.48%
2024/01/16	24	13.18	0	0.00	13.10	24	1,440	1.67%
2024/01/11	20	13.43	10	13.40	13.50	10	1,427	0.70%
2024/01/10	0	13.50	0	0.00	13.40	0	1,433	0.00%
2024/01/09	61	13.52	0	0.00	13.45	61	1,428	4.27%
2024/01/05	10	13.65	0	0.00	13.65	10	1,396	0.72%
2023/12/29	10	13.85	17	13.83	13.90	-7	1,398	-0.50%
2023/12/28	0	0.00	4	13.60	13.65	-4	1,375	-0.29%
2023/12/25	0	0.00	4	13.35	13.35	-4	1,377	-0.29%
2023/12/22	0	0.00	16	13.34	13.30	-16	1,376	-1.16%
2023/12/20	0	0.00	4	13.50	13.50	-4	1,389	-0.29%
2023/12/19	0	0.00	4	13.45	13.45	-4	1,395	-0.29%
2023/12/18	0	0.00	16	13.74	13.70	-16	1,388	-1.15%
2023/12/15	10	13.40	27	13.69	13.75	-17	1,372	-1.24%
2023/12/14	10	13.35	4	13.35	13.30	6	1,290	0.47%
2023/12/11	0	0.00	4	13.30	13.25	-4	1,273	-0.31%
2023/12/08	0	0.00	10	13.25	13.15	-10	1,270	-0.79%
2023/12/07	0	0.00	5	13.29	13.25	-5	1,222	-0.41%
2023/12/04	0	0.00	15	13.31	13.35	-15	1,284	-1.17%
2023/12/01	0	0.00	4	13.15	13.20	-4	1,311	-0.31%
2023/11/30	10	13.05	2	13.10	13.10	8	1,307	0.61%
2023/11/29	0	0.00	6	13.00	13.00	-6	1,309	-0.46%
2023/11/28	5	12.80	0	0.00	12.90	5	1,299	0.38%
2023/11/27	4	12.75	0	0.00	12.70	4	1,307	0.31%
2023/11/23	4	12.85	0	0.00	12.85	4	1,334	0.30%
2023/11/22	3	13.00	0	0.00	12.95	3	1,345	0.22%
2023/11/17	1	12.80	0	0.00	12.85	1	1,361	0.07%
2023/11/16	2	12.60	0	0.00	12.65	2	1,379	0.14%
2023/11/15	3	12.65	0	0.00	12.60	3	1,389	0.22%
2023/11/14	5	12.40	0	0.00	12.35	5	1,430	0.35%
2023/11/13	7	12.27	0	0.00	12.35	7	1,448	0.48%
2023/11/10	16	12.32	0	0.00	12.35	16	1,438	1.11%
2023/11/06	2	13.35	0	0.00	13.35	2	1,562	0.13%
2023/11/02	0	0.00	4	13.20	13.20	-4	1,655	-0.24%
2023/10/31	4	13.00	0	0.00	12.95	4	1,835	0.22%
2023/10/30	0	0.00	1	13.00	13.05	-1	1,964	-0.05%
2023/10/26	4	13.05	0	0.00	13.05	4	2,170	0.18%
2023/10/25	0	0.00	8	13.35	13.40	-8	2,246	-0.36%
2023/10/24	0	0.00	1	13.10	13.10	-1	2,373	-0.04%
2023/10/23	4	13.05	0	0.00	13.10	4	2,655	0.15%
2023/10/19	0	0.00	5	13.00	13.10	-5	2,845	-0.18%
2023/10/18	1	13.05	0	0.00	13.10	1	2,924	0.03%
2023/10/17	4	13.15	0	0.00	13.10	4	3,028	0.13%
2023/10/16	4	13.15	0	0.00	13.20	4	3,105	0.13%
2023/10/13	0	0.00	10	13.25	13.30	-10	3,192	-0.31%
2023/10/11	4	13.20	0	0.00	13.10	4	3,357	0.12%
2023/10/04	4	13.15	0	0.00	13.15	4	3,608	0.11%
2023/10/03	1	13.45	0	0.00	13.35	1	3,958	0.03%
2023/09/27	2	13.35	0	0.00	13.35	2	4,410	0.05%
2023/09/22	5	13.40	0	0.00	13.45	5	4,654	0.11%
2023/09/21	4	13.55	0	0.00	13.55	4	4,659	0.09%
2023/09/20	0	0.00	1	13.75	13.75	-1	4,676	-0.02%
2023/09/15	11	13.90	10	13.85	13.90	1	4,802	0.02%
2023/09/14	0	13.90	0	0.00	13.90	0	4,837	0.00%
2023/09/12	4	13.45	0	0.00	13.55	4	5,015	0.08%
2023/09/11	4	13.45	0	0.00	13.40	4	5,126	0.08%
2023/08/30	0	0.00	4	14.05	14.10	-4	5,713	-0.07%
2023/08/22	7	13.74	0	0.00	13.70	7	5,986	0.12%
2023/08/21	4	13.75	0	0.00	13.75	4	5,957	0.07%
2023/08/18	9	13.71	0	0.00	13.80	9	5,943	0.15%
2023/08/16	4	13.85	0	0.00	13.85	4	5,888	0.07%
2023/08/15	0	0.00	4	14.08	14.05	-4	5,881	-0.07%
2023/08/14	8	13.94	0	0.00	13.95	8	5,863	0.14%
2023/08/11	4	14.30	0	0.00	14.30	4	5,786	0.07%
2023/08/10	4	14.40	3	14.55	14.40	1	5,729	0.02%
2023/08/09	5	14.46	0	0.00	14.55	5	5,635	0.09%
2023/08/07	15	14.85	0	0.00	14.90	15	5,548	0.27%
2023/08/04	1	15.45	0	0.00	15.30	1	5,405	0.02%
2023/08/02	10	15.27	0	0.00	15.15	10	5,406	0.18%
2023/08/01	5	15.65	0	0.00	15.60	5	5,284	0.09%
2023/07/31	20	15.76	0	0.00	15.80	20	5,224	0.38%
2023/07/28	5.1	15.92	0	0.00	16.05	5.1	5,084	0.10%
2023/07/27	11	15.99	0	0.00	16.20	11	4,983	0.22%
2023/07/26	10	15.90	35	16.02	16.10	-25	4,843	-0.52%
2023/07/25	20	15.63	28	15.67	15.70	-8	4,561	-0.18%
2023/07/24	10	15.55	1	15.65	15.50	9	4,430	0.20%
2023/07/21	0	0.00	1	15.35	15.55	-1	4,359	-0.02%
2023/07/20	0	0.00	2	15.48	15.50	-2	4,290	-0.05%
2023/07/18	0	0.00	4	15.05	15.10	-4	4,117	-0.10%
2023/07/17	10	15.30	9	15.41	15.35	1	4,037	0.02%
2023/07/14	0	0.00	4	15.09	15.10	-4	3,976	-0.10%
2023/07/13	4	14.70	0	0.00	14.60	4	3,983	0.10%
2023/07/11	0	0.00	57	14.90	15.05	-57	3,877	-1.47%
2023/07/10	17	15.12	16	15.44	14.75	1	3,801	0.03%
2023/07/07	11	14.84	33.1	15.11	15.25	-22.1	3,442	-0.64%
2023/07/06	28	14.86	18	14.81	14.80	10	3,237	0.31%
2023/07/05	33	14.65	9	14.67	14.60	24	3,079	0.78%
2023/07/04	0	0.00	8	14.53	14.60	-8	3,025	-0.26%
2023/07/03	10	14.35	5	14.45	14.40	5	2,970	0.17%
2023/06/30	10	13.90	11	14.00	14.05	-1	2,865	-0.03%
2023/06/29	2	13.75	0	0.00	13.60	2	2,814	0.07%
2023/06/27	2	13.45	0	0.00	13.45	2	2,773	0.07%
2023/06/26	1	13.90	0	0.00	13.90	1	2,682	0.04%
2023/06/19	6	13.90	2	13.85	13.85	4	2,605	0.15%
2023/06/16	6	14.43	4.9	14.40	14.05	1.1	2,565	0.04%
2023/06/15	6	14.26	3	14.40	14.50	3	2,408	0.12%
2023/06/14	4	14.15	5	14.10	14.25	-1	2,296	-0.04%
2023/06/13	8.1	13.84	24.2	13.75	13.90	-16.1	2,213	-0.73%
2023/06/12	0	0.00	5	13.40	13.40	-5	2,081	-0.24%
2023/06/09	1	13.30	10	13.30	13.30	-9	2,033	-0.44%
2023/06/08	31	13.43	0	0.00	13.35	31	1,969	1.57%
2023/06/07	11	13.05	0.1	12.90	13.05	10.9	1,792	0.61%
2023/06/05	3	12.80	4	12.91	12.90	-1	1,814	-0.06%
2023/06/02	21	12.55	23	12.53	12.55	-2	1,728	-0.12%
2023/06/01	4	12.36	19	12.26	12.50	-15	1,665	-0.90%
2023/05/31	10	11.95	1	11.95	12.00	9	1,569	0.57%
2023/05/30	2	11.95	5	11.90	11.95	-3	1,518	-0.20%
2023/05/29	0	0.00	17	11.82	11.85	-17	1,475	-1.15%
2023/05/26	1	11.40	15	11.45	11.55	-14	1,399	-1.00%
2023/05/25	2	11.20	8	11.25	11.25	-6	1,357	-0.44%
2023/05/24	8	11.15	0	0.00	11.25	8	1,362	0.59%
2023/05/23	10	11.25	10	11.20	11.25	0	1,367	0.00%
2023/05/22	0	0.00	11	11.30	11.25	-11	1,368	-0.80%
2023/05/19	0	0.00	17	11.19	11.10	-17	1,345	-1.26%
2023/05/16	6	10.75	0	0.00	10.80	6	1,329	0.45%
2023/05/12	3	10.52	0	0.00	10.50	3	1,350	0.22%
2023/05/11	2	10.58	0	0.00	10.55	2	1,339	0.15%
2023/05/10	3	10.75	0	0.00	10.70	3	1,332	0.23%
2023/05/09	1	10.75	0	0.00	10.70	1	1,325	0.08%
2023/05/08	10	11.22	1	11.20	11.20	9	1,297	0.69%
2023/05/05	1	11.05	0	0.00	11.00	1	1,284	0.08%
2023/04/28	1	11.00	0	0.00	11.00	1	1,277	0.08%
2023/04/27	3	10.87	0	0.00	10.85	3	1,273	0.24%
2023/04/25	1	10.95	0	0.00	10.90	1	1,259	0.08%
2023/04/24	2	11.10	0	0.00	11.15	2	1,243	0.16%
2023/04/21	17	11.27	12	11.03	11.00	5	1,243	0.40%
2023/04/19	7	11.56	5	11.50	11.50	2	1,204	0.17%
2023/04/18	17	11.53	12	11.62	11.60	5	1,173	0.43%
2023/04/17	10	11.55	8	11.53	11.50	2	1,073	0.19%
2023/04/14	1	11.20	13	11.29	11.40	-12	1,035	-1.16%
2023/04/13	15	11.18	0	0.00	11.10	15	1,014	1.48%
2023/04/12	3	11.57	3	11.55	11.55	0	973	0.00%
2023/04/11	5	11.60	2	11.63	11.70	3	951	0.32%
2023/04/07	0	0.00	2	11.48	11.50	-2	895	-0.22%
2023/04/06	1	11.30	18	11.19	11.35	-17	868	-1.96%
2023/03/31	1	11.10	0	0.00	11.10	1	842	0.12%
2023/03/29	0	10.85	0	0.00	10.80	0	799	0.00%
2023/03/28	0	10.75	0	0.00	10.75	0	797	0.00%
2023/03/24	10	10.70	10	10.75	10.80	0	785	0.00%
2023/03/22	12	10.90	0	0.00	10.80	12	765	1.57%
2023/03/21	10	10.65	10	10.70	10.75	0	757	0.00%
2023/03/20	0	10.46	0	0.00	10.50	0	750	0.00%
2023/03/16	1	10.40	0.3	10.25	10.25	0.7	740	0.09%
2023/03/15	2	10.70	4	10.65	10.60	-2	715	-0.28%
2023/03/14	1	10.80	0	0.00	10.75	1	689	0.15%
2023/03/13	1	10.95	0	0.00	11.00	1	680	0.15%
2023/03/10	4	11.23	0	0.00	11.20	4	666	0.60%
2023/03/09	8	11.56	0	0.00	11.45	8	653	1.22%
2023/03/08	0	0.00	10	11.50	11.45	-10	618	-1.62%
2023/03/07	2	11.03	0	0.00	11.05	2	524	0.38%
2023/03/02	0	0.00	5	10.80	10.80	-5	479	-1.04%
2023/02/24	10	10.95	0	0.00	10.80	10	476	2.10%
2023/02/23	10	10.70	21	10.79	10.90	-11	459	-2.39%
2023/02/22	10	10.68	0	0.00	10.65	10	444	2.25%
2023/02/17	1	10.40	0	0.00	10.40	1	426	0.23%
2023/02/16	1	10.50	9	10.43	10.40	-8	427	-1.87%
2023/02/15	0	0.00	5	10.45	10.40	-5	428	-1.17%
2023/02/13	0	0.00	10	10.38	10.40	-10	411	-2.43%
2023/02/10	10	10.35	75	10.38	10.30	-65	409	-15.89%
2023/02/08	20	10.20	5	10.15	10.20	15	382	3.92%
2023/02/07	11	10.15	0	0.00	10.15	11	371	2.96%
2023/02/06	5	10.00	0	0.00	10.10	5	369	1.36%
2023/02/03	10	10.15	0	0.00	10.15	10	363	2.75%
2023/02/02	10	10.05	5	10.05	10.10	5	357	1.40%
2023/02/01	1	9.94	5	9.92	9.93	-4	344	-1.16%
2023/01/31	1	9.80	0	0.00	9.82	1	340	0.29%
2023/01/17	6	9.66	0	0.00	9.69	6	338	1.77%
2023/01/12	10	9.74	10	9.70	9.73	0	344	0.00%
2023/01/11	5	9.73	5	9.66	9.70	0	346	0.00%
2022/12/29	0	0.00	0	9.62	9.68	0	393	-0.01%
2022/12/23	5	9.88	0	0.00	9.86	5	401	1.25%
2022/12/15	10.1	9.98	0	0.00	10.00	10.1	439	2.30%
2022/12/13	5	10.05	0	0.00	10.05	5	434	1.15%
2022/12/07	5	10.15	1	10.15	10.30	4	432	0.93%
2022/12/05	1	10.40	0	0.00	10.45	1	438	0.23%
2022/12/02	0	0.00	4	10.35	10.35	-4	436	-0.92%
2022/12/01	0	0.00	5	10.25	10.30	-5	433	-1.15%
2022/11/29	0	0.00	5	9.99	10.00	-5	426	-1.17%
2022/11/25	0	0.00	5	9.98	9.97	-5	437	-1.14%
2022/11/23	5	9.96	5	9.96	9.97	0	435	0.00%
2022/11/22	0	0.00	8	9.86	9.90	-8	435	-1.84%
2022/11/21	0	0.00	3.1	9.88	9.89	-3.1	439	-0.70%
2022/11/17	0	0.00	5	9.93	9.92	-5	448	-1.11%
2022/11/15	0	0.00	5	9.97	9.95	-5	459	-1.09%
2022/11/14	0	0.00	15	9.93	9.94	-15	460	-3.26%
2022/11/11	0	0.00	6	9.94	9.92	-6	460	-1.30%
2022/11/10	0	0.00	1	9.80	9.82	-1	469	-0.21%
2022/11/09	0	0.00	5	9.89	9.89	-5	478	-1.04%
2022/11/08	0	0.00	0	9.76	9.70	0	490	0.00%
2022/11/07	0	0.00	1	9.67	9.67	-1	496	-0.20%
2022/10/27	1	9.38	0	0.00	9.38	1	554	0.18%
2022/10/26	1	9.34	0	0.00	9.32	1	560	0.18%
2022/10/24	1	9.41	0	0.00	9.37	1	571	0.17%
2022/10/21	0	0.00	3	9.40	9.36	-3	577	-0.52%
2022/10/20	6	9.32	4	9.33	9.36	2	580	0.34%
2022/10/19	10	9.48	0	0.00	9.49	10	580	1.72%
2022/10/18	6	9.40	0	0.00	9.45	6	583	1.03%
2022/10/17	7	9.26	0	9.40	9.40	7	583	1.20%
2022/10/14	0	0.00	1	9.26	9.42	-1	586	-0.17%
2022/10/13	22	9.31	7	9.32	9.21	15	601	2.49%
2022/10/11	0	0.00	5	9.57	9.50	-5	599	-0.83%
2022/10/07	0	0.00	3	9.75	9.79	-3	607	-0.49%
2022/10/05	2	9.85	1	9.73	9.79	1	650	0.15%
2022/10/04	1	9.61	0	0.00	9.64	1	753	0.13%
2022/10/03	2	9.55	0	0.00	9.54	2	840	0.24%
2022/09/29	1	9.72	3	9.74	9.74	-2	930	-0.21%
2022/09/28	11	9.70	1	9.68	9.65	10	945	1.06%
2022/09/27	5	9.83	0.6	9.93	9.93	4.4	961	0.46%
2022/09/26	5	9.94	4	9.95	9.94	1	982	0.10%
2022/09/23	1	10.15	2	10.18	10.10	-1	1,014	-0.10%
2022/09/22	1	10.15	0	0.00	10.10	1	1,036	0.10%
2022/09/21	3	10.22	2	10.18	10.20	1	1,042	0.10%
2022/09/20	0	0.00	3	10.35	10.30	-3	1,048	-0.29%
2022/09/16	1	10.40	0	0.00	10.45	1	1,068	0.09%
2022/09/14	3	10.25	3	10.47	10.45	0	1,098	0.00%
2022/09/13	1	10.45	3	10.55	10.60	-2	1,113	-0.18%
2022/09/12	1	10.40	2	10.40	10.40	-1	1,142	-0.09%
2022/09/08	1	10.25	0	0.00	10.25	1	1,153	0.09%
2022/09/06	1	10.40	2	10.30	10.35	-1	1,164	-0.09%
2022/09/05	8	10.46	0	0.00	10.40	8	1,177	0.68%
2022/09/02	2	10.68	0	0.00	10.65	2	1,177	0.17%
2022/09/01	1	10.75	0	0.00	10.80	1	1,173	0.09%
2022/08/31	0	0.00	1	10.90	10.90	-1	1,173	-0.09%
2022/08/29	5	10.70	0	0.00	10.80	5	1,205	0.41%
2022/08/25	1	10.90	0	0.00	10.85	1	1,205	0.08%
2022/08/23	0	0.00	1	10.85	10.80	-1	1,213	-0.08%
2022/08/22	4	10.91	0	0.00	10.95	4	1,220	0.33%
2022/08/19	2	11.03	0	0.00	11.05	2	1,220	0.16%
2022/08/17	2	10.98	4	11.04	11.05	-2	1,218	-0.16%
2022/08/16	1	10.90	3	11.00	10.90	-2	1,210	-0.17%
2022/08/15	1	10.55	9	10.83	10.90	-8	1,205	-0.66%
2022/08/12	3	10.40	1	10.35	10.50	2	1,192	0.17%
2022/08/11	1	10.15	23	10.20	10.25	-22	1,191	-1.85%
2022/08/10	0	0.00	3	10.05	10.00	-3	1,196	-0.25%
2022/08/09	4	10.00	0	0.00	10.00	4	1,193	0.34%
2022/08/08	6	9.97	1	10.05	10.05	5	1,203	0.42%
2022/08/05	1	9.92	0	0.00	10.10	1	1,221	0.08%
2022/08/04	0	9.88	2	9.89	9.83	-2	1,257	-0.16%
2022/08/02	1	9.87	0	0.00	9.93	1	1,296	0.08%
2022/08/01	5	9.74	11	9.87	9.97	-6	1,325	-0.45%
2022/07/29	0	0.00	7	9.71	9.75	-7	1,338	-0.52%
2022/07/28	10	9.65	10	9.65	9.64	0	1,344	0.00%
2022/07/27	1	9.61	0	0.00	9.64	1	1,346	0.07%
2022/07/26	5	9.56	3	9.58	9.60	2	1,350	0.15%
2022/07/21	2	9.44	0	0.00	9.50	2	1,408	0.14%
2022/07/20	0	0.00	8	9.50	9.42	-8	1,420	-0.56%
2022/07/19	0	0.00	1	9.26	9.32	-1	1,438	-0.07%
2022/07/14	6	9.07	0	0.00	9.20	6	1,455	0.41%
2022/07/13	7	9.20	3	9.22	9.26	4	1,445	0.28%
2022/07/12	5	9.21	1	9.39	9.16	4	1,466	0.27%
2022/07/11	2	11.23	6	11.33	11.25	-4	1,402	-0.29%
2022/07/08	9	11.50	5	11.65	11.45	4	1,330	0.30%
2022/07/07	1	11.75	3	11.55	11.75	-2	1,285	-0.16%
2022/07/06	4	11.76	5	11.86	11.65	-1	1,303	-0.08%
2022/07/05	3	11.83	8	11.94	11.90	-5	1,366	-0.37%
2022/07/04	9	11.72	4	11.81	11.70	5	1,377	0.36%
2022/07/01	8	12.05	5	12.02	11.95	3	1,437	0.21%
2022/06/30	7	12.37	4	12.43	12.40	3	1,420	0.21%
2022/06/29	4	12.70	0	0.00	12.65	4	1,454	0.27%
2022/06/28	1	12.85	1	13.00	12.80	0	1,483	0.00%
2022/06/27	3	12.88	5	12.94	12.95	-2	1,541	-0.13%
2022/06/24	1.1	12.61	1	12.65	12.70	0.1	1,588	0.01%
2022/06/23	1	12.55	2	12.40	12.45	-1	1,681	-0.06%
2022/06/22	3	12.52	12	12.65	12.50	-9	1,893	-0.48%
2022/06/21	6	12.60	0	0.00	12.70	6	1,902	0.32%
2022/06/20	9	12.52	0	0.00	12.45	9	1,908	0.47%
2022/06/17	0	0.00	1	12.80	12.95	-1	1,887	-0.05%
2022/06/15	0	0.00	4	13.23	13.15	-4	2,038	-0.20%
2022/06/14	1	12.90	7	13.01	13.05	-6	2,045	-0.29%
2022/06/13	0	0.00	1	13.10	13.10	-1	2,040	-0.05%
2022/06/10	5	13.30	1	13.30	13.30	4	2,046	0.20%
2022/06/09	3	13.45	0	0.00	13.40	3	2,048	0.15%
2022/06/08	0	0.00	2	13.53	13.50	-2	2,050	-0.10%
2022/06/07	0	0.00	4	13.39	13.40	-4	2,061	-0.19%
2022/06/06	0	0.00	3	13.10	13.35	-3	2,075	-0.14%
2022/06/02	3	13.20	0	0.00	13.20	3	2,110	0.14%
2022/06/01	3	13.23	2	13.25	13.25	1	2,137	0.05%
2022/05/31	1	13.10	3	13.15	13.15	-2	2,146	-0.09%
2022/05/27	1	12.90	3	13.00	12.90	-2	2,150	-0.09%
2022/05/26	0	0.00	1	12.80	12.85	-1	2,149	-0.05%
2022/05/25	6	12.75	4	12.85	12.80	2	2,152	0.09%
2022/05/24	1	12.85	12	12.81	12.80	-11	2,182	-0.50%
2022/05/23	3	12.83	1	12.95	12.90	2	2,180	0.09%
2022/05/20	0	0.00	8	12.92	12.85	-8	2,190	-0.37%
2022/05/19	11	12.75	0	0.00	12.85	11	2,196	0.50%
2022/05/18	3	12.97	20	13.02	13.05	-17	2,198	-0.77%
2022/05/17	3	12.75	2	12.80	12.75	1	2,193	0.05%
2022/05/16	1	12.50	2	12.70	12.60	-1	2,192	-0.05%
2022/05/13	1	12.50	28	12.51	12.50	-27	2,196	-1.23%
2022/05/12	14	12.67	0	0.00	12.45	14	2,252	0.62%
2022/05/10	1	12.95	2	12.90	13.25	-1	2,204	-0.05%
2022/05/09	7	13.30	1	13.50	13.30	6	2,203	0.27%
2022/05/06	1	13.60	1	13.70	13.70	0	2,189	0.00%
2022/05/05	1	13.85	4	13.95	13.90	-3	2,192	-0.14%
2022/05/04	0	0.00	5	13.80	13.85	-5	2,206	-0.23%
2022/04/29	2	13.80	3	13.90	13.80	-1	2,277	-0.04%
2022/04/28	1	13.60	1	13.75	13.70	0	2,293	0.00%
2022/04/27	8	13.59	0	0.00	13.55	8	2,303	0.35%
2022/04/26	1	13.90	5	13.90	13.90	-4	2,281	-0.18%
2022/04/25	3	14.00	2	14.10	13.90	1	2,273	0.04%
2022/04/22	0	0.00	1	14.25	14.25	-1	2,273	-0.04%
2022/04/21	2	14.38	7	14.34	14.35	-5	2,283	-0.22%
2022/04/20	2	14.28	1	14.35	14.35	1	2,297	0.04%
2022/04/19	2	14.33	1	14.35	14.30	1	2,321	0.04%
2022/04/18	5	14.35	2	14.38	14.25	3	2,343	0.13%
2022/04/14	0	0.00	1	14.45	14.40	-1	2,344	-0.04%
2022/04/13	5	14.42	0	0.00	14.45	5	2,415	0.21%
2022/04/12	9.1	14.37	5	14.48	14.40	4.1	2,488	0.16%
2022/04/11	18	14.60	2	14.53	14.50	16	2,591	0.62%
2022/04/08	13	14.89	2	14.93	14.90	11	2,576	0.43%
2022/04/07	17	14.84	2	14.85	14.75	15	2,584	0.58%
2022/04/06	0	0.00	2	15.08	15.10	-2	2,563	-0.08%
2022/04/01	1	14.95	2	15.00	15.05	-1	2,592	-0.04%
2022/03/31	2	15.03	10	15.08	15.05	-8	2,649	-0.30%
2022/03/30	0	0.00	1	15.00	15.05	-1	2,620	-0.04%
2022/03/29	5	15.01	21	14.96	15.00	-16	2,573	-0.62%
2022/03/28	14	14.93	0	0.00	15.00	14	2,540	0.55%
2022/03/25	8	15.11	41.6	14.99	14.85	-33.6	2,455	-1.37%
2022/03/24	0	0.00	2	14.48	14.55	-2	2,239	-0.09%
2022/03/23	0	0.00	5	14.46	14.50	-5	2,230	-0.22%
2022/03/22	2	14.40	0	0.00	14.40	2	2,217	0.09%
2022/03/21	0	0.00	14	14.32	14.35	-14	2,221	-0.63%
2022/03/18	26	14.08	12	14.05	14.15	14	2,190	0.64%
2022/03/17	3	13.45	11	13.50	13.60	-8	2,107	-0.38%
2022/03/16	5	13.27	0	0.00	13.30	5	2,161	0.23%
2022/03/15	2	13.33	0	0.00	13.35	2	2,290	0.09%
2022/03/14	0	0.00	3	13.67	13.60	-3	2,409	-0.12%
2022/03/11	0	0.00	2	13.55	13.65	-2	2,426	-0.08%
2022/03/10	6	13.54	1	13.65	13.65	5	2,466	0.20%
2022/03/09	1	12.90	3	13.18	13.35	-2	2,640	-0.08%
2022/03/08	13	12.75	0	0.00	12.75	13	2,641	0.49%
2022/03/07	2	13.20	0	0.00	13.15	2	2,622	0.08%
2022/03/04	0	0.00	2	13.60	13.55	-2	2,621	-0.08%
2022/03/03	0	0.00	1	13.55	13.65	-1	2,638	-0.04%
2022/02/25	0	0.00	6	13.33	13.30	-6	2,681	-0.22%
2022/02/24	19	13.23	0	0.00	13.20	19	2,690	0.71%
2022/02/23	0	0.00	5	13.53	13.60	-5	2,689	-0.19%
2022/02/22	6	13.43	4	13.64	13.50	2	2,734	0.07%
2022/02/21	1	13.55	1	13.70	13.70	0	2,777	0.00%
2022/02/18	0	0.00	1	13.60	13.65	-1	2,823	-0.04%
2022/02/16	3	13.78	0	0.00	13.70	3	2,952	0.10%
2022/02/14	5.8	13.52	2	13.40	13.55	3.8	3,027	0.13%
2022/02/10	10	14.23	30	14.20	14.25	-20	3,041	-0.66%
2022/02/09	2	14.28	5	14.31	14.30	-3	3,134	-0.10%
2022/02/08	4	14.26	1	14.30	14.25	3	3,150	0.10%
2022/01/26	0	0.00	1	13.75	13.75	-1	3,181	-0.03%
2022/01/25	12	13.72	500	13.52	13.70	-488	3,191	-15.29%	大賣/鉅額交易
2022/01/24	2.5	14.02	2	14.00	14.10	0.5	3,141	0.02%
2022/01/21	1	14.30	1	14.45	14.25	0	3,133	0.00%
2022/01/20	0	0.00	1	14.40	14.45	-1	3,119	-0.03%
2022/01/19	6	14.18	0	0.00	14.15	6	3,109	0.19%
2022/01/17	3	14.30	0	0.00	14.30	3	3,099	0.10%
2022/01/14	102	14.45	1	14.60	14.40	101	3,072	3.29%	大買/鉅額交易
2022/01/13	5	14.50	0	0.00	14.60	5	3,092	0.16%
2022/01/12	11	14.59	10	14.40	14.40	1	3,071	0.03%
2022/01/10	2	14.55	0	0.00	14.50	2	3,065	0.07%
2022/01/07	103	14.75	0	0.00	14.70	103	3,037	3.39%	大買/鉅額交易
2022/01/06	101.5	14.75	2.7	14.71	14.85	98.8	3,011	3.28%	大買/
2022/01/05	114	14.66	10	14.65	14.70	104	2,933	3.55%	大買/鉅額交易
2022/01/04	132.2	14.81	10	14.85	14.90	122.2	2,846	4.29%	大買/鉅額交易
2022/01/03	3	15.10	129.1	15.16	15.20	-126.1	2,715	-4.64%	大賣/鉅額交易
2021/12/30	12	14.98	234	14.85	15.00	-222	2,670	-8.31%	大賣/鉅額交易
2021/12/29	20	14.85	14.2	15.00	15.00	5.8	2,640	0.22%
2021/12/28	0	0.00	1	14.90	14.80	-1	2,590	-0.04%
2021/12/27	12.8	14.24	84	14.61	14.80	-71.2	2,587	-2.75%
2021/12/24	1	14.05	5	14.05	14.05	-4	2,525	-0.16%
2021/12/23	0	0.00	1	14.15	14.10	-1	2,520	-0.04%
2021/12/22	11	14.15	2	14.30	14.05	9	2,516	0.36%
2021/12/21	1	14.00	1	14.15	14.15	0	2,506	0.00%
2021/12/17	7	14.00	12	13.97	14.05	-5	2,499	-0.20%
2021/12/16	0	0.00	1	14.05	14.10	-1	2,489	-0.04%
2021/12/15	9.1	14.08	0	0.00	14.05	9.1	2,515	0.36%
2021/12/14	2	14.10	0	0.00	14.10	2	2,501	0.08%
2021/12/13	2.4	14.18	18	14.27	14.30	-15.6	2,498	-0.63%
2021/12/10	3	14.10	1	14.15	14.05	2	2,460	0.08%
2021/12/09	31	14.08	2	14.18	14.20	29	2,408	1.20%
2021/12/08	206	14.25	28	14.23	14.25	178	2,277	7.81%	大買/鉅額交易
2021/12/07	2	13.68	3	13.85	13.85	-1	2,188	-0.05%
2021/12/06	1	13.60	2	13.58	13.70	-1	2,177	-0.05%
2021/12/03	60	13.39	16	13.41	13.30	44	2,146	2.05%
2021/12/01	11	14.01	1	14.15	14.10	10	1,961	0.51%
2021/11/30	1	13.95	13	13.93	14.10	-12	1,963	-0.61%
2021/11/29	13	13.62	2	13.60	13.70	11	1,952	0.56%
2021/11/26	7	13.96	6	13.98	13.90	1	1,939	0.05%
2021/11/25	0	0.00	3	14.18	14.20	-3	1,924	-0.16%
2021/11/24	0	0.00	8	14.18	14.20	-8	1,930	-0.41%
2021/11/23	0	0.00	4	14.03	14.00	-4	1,934	-0.21%
2021/11/22	0	0.00	5	14.14	14.15	-5	1,952	-0.26%
2021/11/19	2	14.03	0	0.00	14.05	2	1,956	0.10%
2021/11/18	10	14.17	33	14.20	14.25	-23	1,949	-1.18%
2021/11/17	51	13.90	7	13.92	13.95	44	1,923	2.29%
2021/11/16	0	0.00	2	13.55	13.60	-2	1,903	-0.11%
2021/11/15	2	13.53	0.1	13.55	13.50	1.9	1,885	0.10%
2021/11/12	18	13.59	59	13.65	13.80	-41	1,841	-2.23%
2021/11/11	37	13.33	58.3	13.39	13.40	-21.3	1,901	-1.12%
2021/11/10	6	13.17	30	13.11	13.15	-24	2,033	-1.18%
2021/11/09	39	13.09	15	13.21	13.00	24	2,126	1.13%
2021/11/08	43	12.76	36	12.74	12.90	7	2,106	0.33%
2021/11/05	7	12.04	1	12.20	12.20	6	2,103	0.29%
2021/11/04	9	12.19	11	12.24	12.10	-2	2,246	-0.09%
2021/11/03	12.7	12.12	6	12.18	12.20	6.7	2,280	0.29%
2021/11/02	1	12.00	22	11.94	12.00	-21	2,373	-0.88%
2021/11/01	7	11.82	20	11.85	11.75	-13	2,379	-0.55%
2021/10/29	8	11.71	0	0.00	11.80	8	2,402	0.33%
2021/10/28	6	11.77	5	11.84	11.75	1	2,430	0.04%
2021/10/27	4	11.76	7	11.79	11.75	-3	2,475	-0.12%
2021/10/26	10	11.67	4	11.75	11.65	6	2,517	0.24%
2021/10/25	0.1	11.55	0	0.00	11.60	0.1	2,533	0.01%
2021/10/22	67	11.69	3	11.80	11.60	64	2,619	2.44%
2021/10/21	8.3	11.68	16	11.71	11.75	-7.7	2,676	-0.29%
2021/10/20	6.1	11.53	1	11.60	11.50	5.1	2,693	0.19%
2021/10/19	13	11.57	3	11.65	11.55	10	2,818	0.35%
2021/10/18	9	11.51	17	11.54	11.55	-8	2,922	-0.27%
2021/10/15	7	11.31	4	11.39	11.30	3	3,042	0.10%
2021/10/14	4	11.19	2	11.20	11.20	2	3,164	0.06%
2021/10/13	3	11.25	3	11.20	11.20	0	3,233	0.00%
2021/10/12	12	11.33	0	0.00	11.30	12	3,293	0.36%
2021/10/08	4	11.63	0	0.00	11.60	4	3,323	0.12%
2021/10/07	11	11.65	21	11.65	11.70	-10	3,469	-0.29%
2021/10/06	11	11.41	3	11.60	11.40	8	3,673	0.22%
2021/10/05	18	11.33	3	11.35	11.45	15	3,794	0.40%
2021/10/04	26	11.58	4	11.38	11.30	22	3,882	0.57%
2021/10/01	41	11.96	8	12.20	11.85	33	4,019	0.82%
2021/09/30	3	12.25	5	12.20	12.25	-2	4,168	-0.05%
2021/09/29	4	12.20	6	12.23	12.20	-2	4,637	-0.04%
2021/09/28	0	0.00	4	12.46	12.35	-4	4,700	-0.09%
2021/09/24	2	12.43	6	12.48	12.40	-4	4,863	-0.08%
2021/09/23	0	0.00	7	12.31	12.35	-7	4,963	-0.14%
2021/09/22	13	12.22	15	12.25	12.15	-2	5,003	-0.04%
2021/09/16	4	12.50	0	0.00	12.50	4	5,097	0.08%
2021/09/15	0	0.00	11	12.59	12.65	-11	5,122	-0.21%
2021/09/13	0.3	12.70	3	12.60	12.70	-2.7	5,181	-0.05%
2021/09/10	0	0.00	7	12.67	12.65	-7	5,221	-0.13%
2021/09/09	10	12.25	0	0.00	12.30	10	5,209	0.19%
2021/09/08	1	12.25	3	12.35	12.30	-2	5,270	-0.04%
2021/09/07	1	12.30	0	0.00	12.25	1	5,329	0.02%
2021/09/06	20	12.41	0	0.00	12.35	20	5,416	0.37%
2021/08/30	5	12.80	0	0.00	12.75	5	6,111	0.08%
2021/08/27	1	12.45	13	12.59	12.65	-12	6,154	-0.19%
2021/08/26	1	12.65	0	0.00	12.45	1	6,231	0.02%
2021/08/24	4	12.40	0	0.00	12.55	4	6,562	0.06%
2021/08/20	6	12.25	0	0.00	12.25	6	6,855	0.09%
2021/08/19	5	12.58	0	0.00	12.55	5	6,875	0.07%
2021/08/18	4.4	12.58	29	12.24	12.75	-24.6	6,940	-0.35%
2021/08/17	37	12.48	18	12.93	12.20	19	7,004	0.27%
2021/08/16	18	12.96	11	13.14	12.85	7	6,997	0.10%
2021/08/13	24	15.26	1	15.25	15.15	23	7,047	0.33%
2021/08/12	10	15.60	2	15.55	15.50	8	6,990	0.11%
2021/08/11	29	15.77	0	0.00	15.55	29	7,045	0.41%
2021/08/10	18.1	15.94	3	15.90	15.90	15.1	7,095	0.21%
2021/08/09	4	16.13	2	16.33	16.20	2	7,086	0.03%
2021/08/06	4	16.39	10	16.54	16.40	-6	7,159	-0.08%
2021/08/05	5	16.19	1	16.30	16.20	4	7,204	0.06%
2021/08/04	0	0.00	0	16.35	16.35	0	7,594	0.00%
2021/08/03	0	0.00	3	16.33	16.30	-3	7,962	-0.04%
2021/07/30	1	16.20	1	16.20	16.10	0	8,424	0.00%
2021/07/29	0	0.00	1	16.10	16.20	-1	8,608	-0.01%
2021/07/28	11	15.92	17	16.18	16.05	-6	8,836	-0.07%
2021/07/27	7	16.26	1	16.40	16.20	6	9,115	0.07%
2021/07/26	7	16.46	6	16.67	16.40	1	9,376	0.01%
2021/07/23	3	16.30	10	16.48	16.35	-7	9,693	-0.07%
2021/07/22	8	16.06	0	0.00	16.15	8	9,780	0.08%
2021/07/21	21	16.08	22	16.58	16.00	-1	9,951	-0.01%
2021/07/20	19	16.34	3	16.50	16.25	16	10,252	0.16%
2021/07/19	5	16.71	1	16.80	16.75	4	10,358	0.04%
2021/07/16	12	16.71	7	16.67	16.70	5	11,130	0.04%
2021/07/15	0	0.00	6	16.50	16.55	-6	11,431	-0.05%
2021/07/14	6	16.23	5	16.50	16.15	1	11,967	0.01%
2021/07/13	45	16.43	3	17.00	16.15	42	12,655	0.33%
2021/07/12	12.1	16.62	3	16.88	16.60	9.1	12,936	0.07%
2021/07/09	35	16.69	2	16.80	16.65	33	12,944	0.25%
2021/07/08	2	16.90	3	16.96	16.90	-1	13,034	-0.01%
2021/07/07	8	17.08	2	17.15	16.90	6	13,054	0.05%
2021/07/06	8	17.34	34	17.13	17.40	-26	13,310	-0.20%
2021/07/05	1	16.60	17	16.52	16.65	-16	13,014	-0.12%
2021/07/02	0	0.00	9	16.47	16.45	-9	13,148	-0.07%
2021/07/01	18	16.68	12	16.85	16.50	6	13,193	0.05%
2021/06/30	23	16.46	17	16.48	16.55	6	13,328	0.05%
2021/06/29	7	16.20	6	16.45	16.10	1	13,338	0.01%
2021/06/28	3	16.25	11	16.28	16.20	-8	13,865	-0.06%
2021/06/25	10	16.19	4	16.45	16.10	6	14,148	0.04%
2021/06/24	6	16.08	4	16.18	16.10	2	14,200	0.01%
2021/06/23	3	15.97	0	0.00	15.95	3	14,208	0.02%
2021/06/22	2	16.13	4	16.15	16.00	-2	14,237	-0.01%
2021/06/21	3	16.00	2	16.05	16.00	1	14,250	0.01%
2021/06/18	0	0.00	12	16.31	16.20	-12	14,360	-0.08%
2021/06/17	5	16.30	9	16.45	16.40	-4	14,430	-0.03%
2021/06/16	11	16.25	9	16.75	16.15	2	14,489	0.01%
2021/06/15	7.5	16.24	9	16.64	16.20	-1.5	14,516	-0.01%
2021/06/11	3	15.83	2	16.10	15.90	1	14,470	0.01%
2021/06/10	3	15.73	7	16.01	15.75	-4	14,488	-0.03%
2021/06/09	38	15.95	21	15.99	15.80	17	14,528	0.12%
2021/06/08	2	17.10	255	17.10	17.10	-253	14,395	-1.76%	大賣/鉅額交易
2021/06/07	17	16.94	0	0.00	17.10	17	14,407	0.12%
2021/06/04	7	17.61	2	17.75	17.55	5	14,309	0.03%
2021/06/03	5	17.74	6	17.74	17.75	-1	14,271	-0.01%
2021/06/02	17	17.81	15	18.13	17.80	2	14,205	0.01%
2021/06/01	3	17.63	19	17.72	17.75	-16	13,981	-0.11%
2021/05/28	16	17.39	22	17.49	17.55	-6	13,822	-0.04%
2021/05/27	1	16.90	2	16.70	16.85	-1	13,680	-0.01%
2021/05/26	1	16.85	0	0.00	16.80	1	13,688	0.01%
2021/05/25	1	16.80	0	0.00	16.60	1	13,707	0.01%
2021/05/24	11	16.53	11	16.75	16.70	0	13,684	0.00%
2021/05/21	18	16.67	24	16.68	16.65	-6	13,648	-0.04%
2021/05/20	12	15.98	1	16.00	15.85	11	13,507	0.08%
2021/05/19	10	16.27	10	16.37	16.30	0	13,544	0.00%
2021/05/18	7	15.95	7	16.10	16.15	0	13,738	0.00%
2021/05/17	8	15.23	1	15.25	14.95	7	13,782	0.05%
2021/05/14	2	16.20	19	16.17	16.30	-17	13,757	-0.12%
2021/05/13	35	16.51	22	16.46	16.25	13	13,641	0.10%
2021/05/12	283	16.80	21	17.15	16.80	262	13,500	1.94%	大買/鉅額交易
2021/05/11	29	18.55	12	18.72	18.40	17	13,107	0.13%
2021/05/10	38	19.04	64	18.89	19.05	-26	12,743	-0.20%
2021/05/07	3	18.50	13	18.31	18.65	-10	12,447	-0.08%
2021/05/06	21	18.77	26	18.75	18.50	-5	12,280	-0.04%
2021/05/05	9	18.54	26.3	18.35	18.40	-17.3	12,073	-0.14%
2021/05/04	44	17.74	0	0.00	17.80	44	11,927	0.37%
2021/05/03	33	19.30	35	19.43	18.95	-2	11,622	-0.02%
2021/04/29	43.9	19.21	5	19.23	19.15	38.9	11,428	0.34%
2021/04/28	4	18.93	20	18.77	18.80	-16	11,156	-0.14%
2021/04/27	5	19.02	5	19.12	19.05	0	11,068	0.00%
2021/04/26	14	18.98	19	19.01	19.10	-5	10,851	-0.05%
2021/04/23	8	18.33	217	18.00	18.20	-209	10,459	-2.00%	大賣/鉅額交易
2021/04/22	40	18.65	74	18.72	18.30	-34	10,340	-0.33%
2021/04/21	38	18.15	69	18.03	18.20	-31	9,616	-0.32%
2021/04/20	117	18.00	102	18.23	18.05	15	9,553	0.16%	大買/大賣/
2021/04/19	79	18.25	86	18.35	18.60	-7	9,256	-0.08%
2021/04/16	82	16.74	51	16.64	16.95	31	8,632	0.36%
2021/04/15	1	16.25	3	16.35	16.25	-2	8,473	-0.02%
2021/04/14	11	16.04	2	16.25	16.05	9	8,801	0.10%
2021/04/13	8	16.27	23	16.23	16.10	-15	9,168	-0.16%
2021/04/12	50	16.30	0	0.00	16.40	50	9,186	0.54%
2021/04/09	185	16.66	41	16.79	16.95	144	8,885	1.62%	大買/鉅額交易
2021/04/08	36	16.50	6	16.65	16.70	30	9,187	0.33%
2021/04/07	11	16.40	3	16.33	16.40	8	9,205	0.09%
2021/04/06	13	16.41	2	16.25	16.35	11	9,183	0.12%
2021/04/01	9	15.97	5	15.95	16.00	4	8,975	0.04%
2021/03/31	40	16.09	63	16.03	16.05	-23	8,876	-0.26%
2021/03/30	65	16.73	51	16.67	16.75	14	8,334	0.17%
2021/03/29	38	16.28	1	16.40	16.20	37	8,031	0.46%
2021/03/26	6	16.16	0	0.00	16.20	6	8,112	0.07%
2021/03/25	5	16.16	1	16.30	16.15	4	8,158	0.05%
2021/03/24	3	16.08	4	16.03	16.10	-1	8,115	-0.01%
2021/03/23	14	16.18	1	16.40	16.10	13	8,085	0.16%
2021/03/22	9	16.34	12	16.43	16.35	-3	7,969	-0.04%
2021/03/19	10	16.17	13	16.23	16.20	-3	7,944	-0.04%
2021/03/18	1	16.00	9	15.99	15.95	-8	7,860	-0.10%
2021/03/17	0	0.00	1	15.70	15.70	-1	7,850	-0.01%
2021/03/16	41	15.73	9	15.93	15.70	32	7,916	0.40%
2021/03/15	11	15.72	14	15.77	15.85	-3	8,015	-0.04%
2021/03/12	13	15.55	22	15.50	15.55	-9	8,011	-0.11%
2021/03/11	1	14.95	2	15.00	15.00	-1	7,983	-0.01%
2021/03/10	9	14.85	8	14.90	14.90	1	8,088	0.01%
2021/03/09	0	0.00	5	14.40	14.45	-5	8,269	-0.06%
2021/03/05	4	14.05	3	14.12	14.05	1	8,266	0.01%
2021/03/04	0	0.00	2	14.55	14.55	-2	8,266	-0.02%
2021/03/03	1	14.70	0	0.00	14.70	1	8,245	0.01%
2021/03/02	24	14.89	2	14.80	14.75	22	8,177	0.27%
2021/02/26	7	15.12	0	15.05	15.05	7	8,152	0.09%
2021/02/25	5	15.48	12	15.32	15.45	-7	8,126	-0.09%
2021/02/24	11	14.95	0	0.00	14.80	11	8,037	0.14%
2021/02/23	0	0.00	1	15.15	15.15	-1	7,955	-0.01%
2021/02/22	0	0.00	1	15.15	15.15	-1	7,900	-0.01%
2021/02/19	3	15.27	10	15.20	15.25	-7	7,833	-0.09%
2021/02/18	18	15.14	17	15.29	15.60	1	7,733	0.01%
2021/02/17	1	14.35	8	14.73	14.85	-7	7,430	-0.09%
2021/02/05	4	14.20	4	14.15	14.00	0	7,247	0.00%
2021/02/03	5	13.75	5	13.60	13.55	0	7,132	0.00%
2021/01/29	0	0.00	6	13.55	13.25	-6	7,101	-0.08%
2021/01/26	3	14.15	5	14.20	14.30	-2	6,975	-0.03%
2021/01/22	2	14.10	0	0.00	13.90	2	6,811	0.03%
2021/01/21	12	14.51	0	0.00	14.20	12	6,681	0.18%
2021/01/20	0	0.00	2	14.25	14.05	-2	6,576	-0.03%
2021/01/19	5	14.77	0	0.00	14.90	5	6,450	0.08%
2021/01/18	4	14.70	0	0.00	15.00	4	6,380	0.06%
2021/01/15	4	14.90	6	14.80	14.90	-2	6,304	-0.03%
2021/01/14	3	15.35	1	15.40	15.20	2	6,181	0.03%
2021/01/13	6	15.60	17	15.55	15.75	-11	6,060	-0.18%
2021/01/12	14	14.75	22	15.24	14.60	-8	5,750	-0.14%
2021/01/11	17	16.17	0	0.00	16.05	17	5,466	0.31%
2021/01/08	5	17.15	42	17.01	16.70	-37	5,251	-0.70%
2021/01/07	51	16.15	38	16.19	16.70	13	4,907	0.26%
2021/01/06	13	15.18	23.2	14.75	15.30	-10.2	4,440	-0.23%
2021/01/05	7	14.74	12	14.74	14.85	-5	3,885	-0.13%
2021/01/04	20	14.06	16	13.94	14.50	4	3,678	0.11%
2020/12/31	27	13.94	12	13.83	14.00	15	3,531	0.42%
2020/12/30	13	12.80	15	13.41	13.75	-2	3,051	-0.07%
2020/12/29	15	12.55	5	12.41	12.50	10	2,832	0.35%
2020/12/28	3	12.20	17	12.00	12.25	-14	2,772	-0.51%
2020/12/25	5	11.85	0	0.00	11.95	5	2,712	0.18%
2020/12/23	0	0.00	11	12.00	11.95	-11	2,659	-0.41%
2020/12/22	5	12.04	19	12.47	11.95	-14	2,620	-0.53%
2020/12/21	3	11.75	31	11.90	12.00	-28	2,457	-1.14%
2020/12/18	5	11.55	0	0.00	11.55	5	2,376	0.21%
2020/12/15	5	11.55	0	0.00	11.50	5	2,350	0.21%
2020/12/14	5	11.85	0	0.00	11.90	5	2,287	0.22%
2020/12/11	6	11.66	10.3	11.61	11.90	-4.3	2,255	-0.19%
2020/12/10	23	11.78	1.2	11.99	11.80	21.8	2,181	1.00%
2020/12/09	0	0.00	1	11.65	11.70	-1	2,084	-0.05%
2020/12/08	20	11.25	0	0.00	11.25	20	1,966	1.02%
2020/12/07	42	11.42	5	11.41	11.60	37	2,057	1.80%
2020/12/04	20	10.84	25	10.94	11.05	-5	1,847	-0.27%
2020/12/03	5	10.63	0	0.00	10.75	5	1,731	0.29%
2020/11/30	0	0.00	0.8	10.10	10.20	-0.8	1,604	-0.05%
2020/11/27	0	0.00	0.1	9.96	9.98	-0.1	1,695	-0.01%
2020/11/25	0	0.00	5	9.99	9.99	-5	2,040	-0.25%
2020/11/24	0	0.00	6	9.92	9.90	-6	2,021	-0.30%
2020/11/20	0	0.00	40	9.67	9.64	-40	1,989	-2.01%
2020/11/18	21	9.42	0	0.00	9.52	21	2,001	1.05%
2020/11/16	2.9	9.32	0	0.00	9.29	2.9	2,132	0.14%
2020/11/13	10	9.25	0	0.00	9.24	10	2,156	0.46%
2020/11/12	20	9.40	0	0.00	9.30	20	2,191	0.91%
2020/11/11	0	0.00	30	9.42	9.48	-30	2,212	-1.36%
2020/11/10	30	9.01	0	0.00	9.27	30	2,189	1.37%
2020/10/26	1	8.86	2	8.84	8.85	-1	2,935	-0.03%
2020/10/13	0	0.00	30	8.85	8.87	-30	4,091	-0.73%
2020/10/12	2	8.91	0	0.00	8.76	2	4,096	0.05%
2020/10/07	2	9.18	0	0.00	9.14	2	4,114	0.05%
2020/10/06	10	9.19	0	0.00	9.19	10	4,178	0.24%
2020/09/18	0	0.00	10	9.73	9.73	-10	4,555	-0.22%
2020/09/16	15	9.72	0	9.74	9.73	15	4,530	0.33%
2020/09/14	1	9.70	0	0.00	9.69	1	4,494	0.02%
2020/09/10	19	10.02	10	10.30	10.05	9	4,398	0.20%
2020/09/09	0	0.00	2	10.80	10.95	-2	4,181	-0.05%
2020/09/08	0	0.00	3	11.15	11.05	-3	4,149	-0.07%
2020/09/07	12	11.33	0	0.00	11.25	12	4,109	0.29%
2020/09/03	1	11.20	1	11.05	11.20	0	3,977	0.00%
2020/09/02	0	0.00	10	10.95	11.05	-10	3,924	-0.25%
2020/09/01	20	11.50	30	11.50	11.35	-10	3,785	-0.26%
2020/08/31	0	0.00	40	11.05	11.05	-40	3,573	-1.12%
2020/08/21	5	9.98	23	10.07	10.05	-18	3,330	-0.54%
2020/08/20	18	9.97	6	10.10	9.93	12	3,305	0.36%
2020/08/19	50	10.40	0	0.00	10.30	50	3,176	1.57%
2020/08/18	0	0.00	90	10.40	10.45	-90	3,145	-2.86%
2020/08/17	20	10.21	14	10.25	10.35	6	3,102	0.19%
2020/08/14	0	0.00	2	10.10	10.10	-2	3,056	-0.07%
2020/08/12	0	0.00	5	10.10	10.20	-5	2,990	-0.17%
2020/08/11	4	10.25	20	10.24	10.20	-16	2,940	-0.54%
2020/08/10	100	10.75	0.3	10.45	10.50	99.7	2,852	3.49%
2020/08/03	15	10.30	0	0.00	10.00	15	2,444	0.61%
2020/07/30	5	10.40	0	0.00	10.40	5	2,344	0.21%
2020/07/29	0	0.00	5	10.10	10.20	-5	2,234	-0.22%
2020/07/28	11	10.20	20	10.21	9.88	-9	2,146	-0.42%
2020/07/27	10	9.55	0	0.00	10.00	10	1,676	0.60%
2020/07/23	5	9.54	0	0.00	9.63	5	1,401	0.36%
2020/07/22	0	0.00	20	9.28	9.59	-20	1,348	-1.48%
2020/07/10	20	9.12	5	8.99	8.94	15	1,006	1.49%
2020/07/09	5	8.91	90	8.81	8.91	-85	805	-10.55%
2020/07/08	30	8.00	0.6	8.10	8.10	29.4	592	4.96%
2020/07/07	0	0.00	80	7.80	7.80	-80	566	-14.11%
2020/07/06	40	7.76	3	7.76	7.82	37	539	6.86%
2020/07/03	0	0.00	12	7.52	7.55	-12	525	-2.28%
2020/07/01	0	0.00	3.5	7.43	7.41	-3.5	517	-0.67%
2020/06/22	2	7.42	0	0.00	7.42	2	515	0.39%
2020/06/19	2	7.39	0	0.00	7.37	2	516	0.39%
2020/06/18	1	7.37	0	0.00	7.37	1	519	0.19%
2020/06/17	9	7.43	0	0.00	7.41	9	524	1.71%
2020/06/15	0	0.00	10	7.29	7.30	-10	582	-1.72%
2020/06/12	1	7.19	1	7.29	7.30	0	586	0.00%
2020/06/10	1	7.55	0	0.00	7.57	1	590	0.17%
2020/06/09	12	7.62	0	0.00	7.59	12	601	2.00%
2020/06/08	26	7.55	13	7.59	7.59	13	607	2.14%
2020/06/05	5	7.42	40	7.37	7.44	-35	600	-5.83%
2020/06/04	0	0.00	12	7.36	7.36	-12	606	-1.98%
2020/06/03	32	7.22	0	0.00	7.21	32	607	5.27%
2020/06/02	20	7.07	0	0.00	7.11	20	601	3.33%
2020/05/25	0	0.00	1	7.02	7.02	-1	596	-0.17%
2020/05/12	1	7.06	0	0.00	7.01	1	590	0.17%
2020/04/23	7	6.63	0	0.00	6.73	7	504	1.39%
2020/04/07	51	6.64	0	0.00	6.63	51	561	9.08%
2020/04/06	2	6.61	0	0.00	6.61	2	595	0.34%
2020/03/30	0	0.00	1	6.50	6.58	-1	632	-0.16%
2020/03/16	0	0.00	2	6.63	6.59	-2	594	-0.34%
2020/03/06	0	0.00	6	7.08	7.01	-6	541	-1.11%
2020/02/27	0	0.00	1	7.14	7.11	-1	583	-0.17%
2020/02/11	0	0.00	29	7.35	7.40	-29	793	-3.65%
2020/01/30	1	7.51	0	0.00	7.11	1	846	0.12%
2020/01/20	0	0.00	0.5	7.85	7.89	-0.5	833	-0.06%
2020/01/03	15	8.09	0	0.00	8.03	15	782	1.92%
2019/12/06	0	0.00	5	8.08	8.08	-5	526	-0.95%
2019/12/04	0	0.00	1	8.06	8.12	-1	520	-0.19%
2019/11/28	0.8	8.12	0	0.00	8.18	0.8	498	0.15%
2019/11/25	0	0.00	4	8.30	8.28	-4	458	-0.87%
2019/11/22	2	8.35	0	0.00	8.30	2	432	0.46%
2019/11/21	16	8.36	0	0.00	8.37	16	415	3.85%
2019/11/19	0	0.00	49	8.25	8.43	-49	359	-13.62%
2019/11/15	25	8.08	0	0.00	8.16	25	308	8.09%
2019/11/14	49	7.98	0	0.00	8.07	49	290	16.85%
2019/11/12	0	0.00	25	7.95	7.94	-25	261	-9.56%
2019/11/07	25	7.79	0	0.00	7.70	25	217	11.50%
2019/11/06	0	0.00	5	7.80	7.79	-5	210	-2.37%
2019/10/28	1	7.30	0	0.00	7.34	1	150	0.64%
2019/09/19	0	0.00	0.3	7.27	7.29	-0.3	177	-0.14%
2019/06/26	0	0.00	3	7.70	7.67	-3	283	-1.06%
2019/06/06	0	0.00	3	7.13	7.14	-3	260	-1.15%
2019/06/04	0	0.00	5	7.14	7.13	-5	260	-1.92%
2019/05/29	0	0.00	6	7.13	7.13	-6	259	-2.31%
2019/05/13	1	7.19	0	0.00	7.20	1	263	0.38%
2019/04/24	3	7.30	0	0.00	7.28	3	296	1.01%
2019/03/22	2	7.40	0	0.00	7.39	2	569	0.35%
2019/03/20	6	7.43	0	0.00	7.41	6	562	1.07%
2019/02/11	0	7.41	0	0.00	7.50	0	642	0.00%
2019/01/07	0	0.00	5	7.55	7.64	-5	711	-0.70%
2018/11/15	0	0.00	10	6.87	6.88	-10	1,024	-0.98%
2018/11/13	5	6.90	0	0.00	6.90	5	1,024	0.49%
2018/11/08	0	0.00	11	7.09	7.07	-11	1,025	-1.07%
2018/10/29	0	0.00	30	7.01	7.14	-30	1,071	-2.80%
2018/10/25	0	0.00	27	6.98	7.00	-27	1,033	-2.61%
2018/10/02	20	7.88	0	0.00	7.83	20	818	2.44%
2018/10/01	10	7.64	0	0.00	7.80	10	780	1.28%
2018/09/27	25	7.24	0	0.00	7.22	25	707	3.53%
2018/09/20	0	0.00	15	6.79	6.70	-15	686	-2.19%
2018/09/18	0	0.00	11	6.82	6.82	-11	674	-1.63%
2018/09/17	0	0.00	19	6.97	6.95	-19	666	-2.85%
2018/09/13	0	0.00	1	7.80	7.78	-1	612	-0.16%
2018/09/12	1	7.82	10	7.79	7.78	-9	557	-1.62%
2018/08/27	0	0.00	9	8.00	7.94	-9	519	-1.73%
2018/08/16	5	7.94	0	0.00	7.88	5	533	0.94%
2018/08/15	0	0.00	39	7.88	7.87	-39	525	-7.42%
2018/08/08	10	8.22	0	0.00	8.22	10	506	1.97%
2018/08/06	10	8.13	0	0.00	8.11	10	493	2.03%
2018/07/30	0	0.00	16	7.96	7.97	-16	510	-3.13%
2018/07/26	0	0.00	6	7.95	7.94	-6	511	-1.17%
2018/07/20	0	0.00	40	7.83	7.82	-40	526	-7.59%
2018/07/19	2	7.85	0	0.00	7.83	2	538	0.37%
2018/07/17	2	7.89	0	0.00	7.89	2	548	0.36%
2018/07/16	0	0.00	2	7.95	7.90	-2	553	-0.36%
2018/07/11	2	7.89	0	0.00	7.87	2	555	0.36%
2018/07/10	2	7.89	0	0.00	7.92	2	559	0.36%
2018/07/03	0	0.00	20	8.02	7.98	-20	632	-3.16%
2018/06/20	10	8.33	0	0.00	8.32	10	638	1.57%
2018/06/19	28	8.38	1	8.41	8.37	27	638	4.23%
2018/06/08	0	0.00	30	8.46	8.42	-30	687	-4.37%
2018/06/07	35	8.40	0	0.00	8.41	35	671	5.21%
2018/06/06	37	8.39	0	0.00	8.38	37	662	5.59%
2018/06/05	10	8.15	0	0.00	8.15	10	650	1.54%
2018/06/01	0	0.00	2	8.07	8.09	-2	669	-0.30%
2018/05/30	2	8.01	0	0.00	8.00	2	677	0.30%
2018/05/17	0	0.00	4	8.17	8.14	-4	791	-0.51%
2018/05/11	2	8.01	0	0.00	8.02	2	887	0.23%
2018/05/10	2	8.13	0	0.00	8.00	2	885	0.23%
2018/04/27	7	8.33	0	0.00	8.23	7	1,172	0.60%
2018/04/19	2	8.47	0	0.00	8.45	2	1,333	0.15%
2018/04/16	0	0.00	5	8.67	8.64	-5	1,470	-0.34%
2018/03/16	0	0.00	5	9.12	9.37	-5	1,636	-0.31%
2018/03/07	0	0.00	25	8.91	8.91	-25	1,845	-1.35%
2018/02/27	10	9.25	0	0.00	9.14	10	2,149	0.47%
2018/02/26	5	9.24	0	0.00	9.21	5	2,171	0.23%
2018/02/12	0	0.00	20	8.83	8.83	-20	2,330	-0.86%
2018/02/09	3	8.59	0	0.00	8.68	3	2,319	0.13%
2018/02/06	0	0.00	10	8.55	8.65	-10	2,262	-0.44%
2018/02/01	15	9.57	0	0.00	9.50	15	2,214	0.68%
2018/01/30	10	9.56	7	9.71	9.58	3	2,198	0.14%
2018/01/29	15	9.96	10	10.03	9.96	5	2,152	0.23%
2018/01/25	27	9.53	2	9.53	9.50	25	1,967	1.27%
2018/01/24	0	0.00	0	9.40	9.47	0	1,941	0.00%
2018/01/22	0	0.00	22	9.46	9.52	-22	1,912	-1.15%
2018/01/12	0	9.20	5	9.17	9.24	-5	1,741	-0.29%
2018/01/11	0	0.00	10	9.12	9.10	-10	1,721	-0.58%
2018/01/10	3	9.48	0	0.00	9.48	3	1,640	0.18%
2018/01/09	5	9.55	0	0.00	9.53	5	1,605	0.31%
2018/01/08	5	9.45	0	0.00	9.48	5	1,570	0.32%
2018/01/03	8	9.30	0	0.00	9.29	8	1,515	0.53%