集盛 (1455)-華南永昌-高雄券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
14.20
漲跌
▼0.25
漲幅
-1.73%
成交量
1,918張
產業
上市紡織類股▼0.48%
413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

集盛 (1455)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/05/03	0	14.45	0	0.00	14.20	0	5,112	0.00%
2024/05/02	2	14.33	0	0.00	14.45	2	5,083	0.04%
2024/04/30	0	0.00	1	15.34	14.90	-1	5,023	-0.02%
2024/04/29	0	0.00	6	15.60	15.30	-6	4,954	-0.12%
2024/04/25	0	0.00	1	14.55	14.75	-1	4,768	-0.02%
2024/04/24	0	0.00	1	14.70	14.65	-1	4,697	-0.02%
2024/04/23	0	0.00	10	14.10	14.45	-10	4,565	-0.22%
2024/04/22	2	13.50	2.6	13.76	13.80	-0.6	4,457	-0.01%
2024/04/19	2	12.85	0.3	12.52	12.90	1.7	4,316	0.04%
2024/04/18	3	12.50	0	0.00	12.55	3	4,260	0.07%
2024/04/17	1	12.65	1	12.65	12.65	0	4,234	0.00%
2024/04/16	1	12.50	0	0.00	12.60	1	4,228	0.02%
2024/04/15	1	12.85	0	0.00	12.80	1	4,192	0.02%
2024/04/12	0	0.00	1	13.25	13.30	-1	4,120	-0.02%
2024/04/11	2.1	14.02	39	14.00	13.75	-37	4,060	-0.91%
2024/04/10	1	14.25	0.1	14.60	14.25	0.9	3,979	0.02%
2024/04/09	11	14.55	0.1	14.60	14.60	10.9	3,936	0.28%
2024/04/03	1	14.55	0	0.00	14.55	1	3,879	0.03%
2024/04/02	22	14.95	0	0.00	14.85	22	3,848	0.57%
2024/04/01	0	0.00	0	14.60	14.90	0	3,759	0.00%
2024/03/29	0	0.00	0.3	14.50	14.40	-0.3	3,675	-0.01%
2024/03/27	0	0.00	1	14.65	14.95	-1	3,542	-0.03%
2024/03/26	0	0.00	35.4	15.21	14.40	-35.4	3,463	-1.02%
2024/03/25	0	0.00	2	14.45	14.65	-2	3,327	-0.06%
2024/03/22	0	0.00	1.1	14.54	14.50	-1.1	3,303	-0.03%
2024/03/21	0	0.00	0	14.20	14.25	0	3,202	0.00%
2024/03/20	0	14.35	0	0.00	14.35	0	3,183	0.00%
2024/03/19	0	0.00	5	14.30	14.35	-5	3,144	-0.16%
2024/03/18	0	0.00	0.5	14.44	14.30	-0.5	3,111	-0.02%
2024/03/15	0	0.00	1	14.55	14.55	-1	3,077	-0.03%
2024/03/14	1	15.35	15	15.30	15.20	-14	2,945	-0.48%
2024/03/13	0.1	14.60	1	14.40	14.50	-0.9	2,695	-0.03%
2024/03/12	2	14.55	5.1	15.24	14.55	-3.1	2,591	-0.12%
2024/03/11	10	13.65	0.1	13.80	13.90	9.9	2,221	0.45%
2024/03/08	0	0.00	0.1	13.45	13.50	-0.1	2,140	0.00%
2024/03/07	0	0.00	5	13.63	13.20	-5	2,068	-0.24%
2024/03/06	4	13.43	3	13.18	13.55	1	1,986	0.05%
2024/03/05	4	13.06	4	13.07	12.95	0	1,857	0.00%
2024/03/04	0	0.00	0.2	12.55	12.30	-0.2	1,639	-0.01%
2024/03/01	0	0.00	0	12.60	12.55	0	1,621	0.00%
2024/02/27	1.2	12.57	0.1	12.28	12.60	1.2	1,559	0.07%
2024/02/26	0.1	12.30	5	12.25	12.40	-4.9	1,523	-0.32%
2024/02/23	1	12.15	0	0.00	12.15	1	1,480	0.07%
2024/02/22	1	12.25	11	12.28	12.35	-10	1,448	-0.69%
2024/02/21	0.1	11.97	7	12.15	12.45	-6.9	1,363	-0.51%
2024/02/20	16.3	12.16	4	11.85	11.60	12.3	1,187	1.04%
2024/02/19	0.3	11.07	1	11.15	11.55	-0.7	965	-0.08%
2024/02/16	0	0.00	1	10.50	10.50	-1	876	-0.11%
2024/02/15	0.2	10.20	0	0.00	10.15	0.2	883	0.02%
2024/02/05	0.4	10.15	1	10.10	10.15	-0.6	899	-0.07%
2024/02/02	5.3	10.11	0	0.00	10.10	5.3	933	0.57%
2024/02/01	3.3	10.08	0	0.00	10.10	3.3	942	0.35%
2024/01/31	3.2	10.11	0	0.00	10.10	3.2	946	0.34%
2024/01/30	0.3	10.30	0	0.00	10.20	0.3	956	0.03%
2024/01/29	0	10.35	0	0.00	10.30	0	991	0.00%
2024/01/26	0.2	10.40	0	0.00	10.35	0.2	993	0.02%
2024/01/25	0	10.35	0	0.00	10.40	0	999	0.00%
2024/01/24	0.3	10.45	0	0.00	10.45	0.3	1,000	0.03%
2024/01/23	0	10.35	0.7	10.35	10.30	-0.7	994	-0.07%
2024/01/18	10.2	10.10	0	0.00	10.20	10.2	996	1.02%
2024/01/16	3.2	10.27	0	0.00	10.20	3.2	985	0.32%
2024/01/15	0	0.00	1	10.50	10.55	-1	974	-0.10%
2024/01/12	1.2	10.51	0	0.00	10.50	1.2	979	0.12%
2024/01/11	0.2	10.69	0	0.00	10.65	0.2	989	0.02%
2024/01/10	0.4	10.65	0	0.00	10.55	0.4	1,018	0.04%
2024/01/09	0.3	11.03	0	0.00	10.90	0.3	999	0.03%
2024/01/08	1.5	11.10	0	0.00	11.05	1.5	989	0.15%
2024/01/05	0.6	10.94	0	0.00	10.90	0.6	980	0.06%
2024/01/04	0.5	10.95	0	0.00	10.85	0.5	975	0.06%
2024/01/03	14.6	10.84	18.3	10.82	10.85	-3.7	977	-0.38%
2024/01/02	1.2	10.88	0.1	10.95	10.85	1.1	963	0.11%
2023/12/27	1.2	11.03	0	0.00	11.05	1.2	948	0.13%
2023/12/25	0.1	11.32	0	0.00	11.15	0.1	935	0.01%
2023/12/22	0.3	11.39	5	11.35	11.30	-4.7	921	-0.51%
2023/12/21	0	0.00	2	11.50	11.45	-2	914	-0.22%
2023/12/20	0	0.00	14	11.58	11.60	-14	900	-1.56%
2023/12/19	0	0.00	1	11.35	11.40	-1	882	-0.11%
2023/12/15	0	0.00	8	11.40	11.50	-8	855	-0.94%
2023/12/13	0	11.20	0	0.00	11.15	0	802	0.00%
2023/12/08	0.1	11.45	0	0.00	11.45	0.1	781	0.01%
2023/12/07	0	0.00	5	11.70	11.45	-5	769	-0.65%
2023/12/06	0	0.00	2	11.50	11.70	-2	713	-0.28%
2023/12/04	0	0.00	41	11.10	11.10	-41	655	-6.25%
2023/11/30	0	0.00	2	11.00	11.00	-2	645	-0.31%
2023/11/28	0.1	11.15	0.1	11.10	11.10	0.1	640	0.01%
2023/11/23	10	11.25	0	0.00	11.25	10	619	1.62%
2023/11/22	3	11.05	0	0.00	11.05	3	596	0.50%
2023/11/20	8	10.81	3	10.80	10.75	5	567	0.88%
2023/11/16	1	10.85	0	0.00	10.85	1	559	0.18%
2023/11/13	0.1	10.83	0	0.00	10.75	0.1	522	0.02%
2023/11/10	0	0.00	1	10.80	10.75	-1	512	-0.19%
2023/11/08	0	10.48	0	0.00	10.50	0	470	0.00%
2023/11/03	0	10.05	0	0.00	10.10	0	413	0.00%
2023/11/01	0	0.00	6	9.98	9.95	-6	412	-1.45%
2023/10/31	0.1	9.96	0.2	9.96	9.95	-0.1	414	-0.03%
2023/10/26	0	9.99	0	0.00	9.95	0	413	0.00%
2023/10/25	1.1	9.95	0	0.00	9.98	1.1	413	0.25%
2023/10/24	0.3	9.93	0	0.00	9.87	0.3	411	0.06%
2023/10/23	0.1	9.91	0	0.00	9.88	0.1	415	0.02%
2023/10/20	0.3	9.80	0	0.00	9.89	0.3	413	0.07%
2023/10/19	0.1	10.09	0	0.00	9.96	0.1	408	0.03%
2023/10/17	0.1	9.86	0	0.00	9.79	0.1	365	0.02%
2023/10/16	1.3	9.83	0.9	9.86	9.77	0.4	383	0.10%
2023/10/13	0.2	9.86	0	0.00	9.85	0.2	392	0.05%
2023/10/12	0	9.88	0	0.00	9.88	0	397	0.00%
2023/10/11	0.3	9.79	0	0.00	9.85	0.3	404	0.08%
2023/10/06	0.1	9.72	0	0.00	9.69	0.1	408	0.02%
2023/10/05	0.1	9.74	0	0.00	9.69	0.1	411	0.01%
2023/10/04	2	9.73	1	9.77	9.70	1	414	0.25%
2023/10/03	0.1	9.76	0	0.00	9.71	0.1	414	0.02%
2023/10/02	0.1	9.75	0.1	9.73	9.80	0	421	0.00%
2023/09/28	0.1	9.68	0	9.67	9.63	0.1	415	0.03%
2023/09/27	1.2	9.70	0	0.00	9.65	1.2	419	0.29%
2023/09/26	0.1	9.75	0	0.00	9.70	0.1	423	0.02%
2023/09/22	1.3	9.75	1	9.78	9.71	0.3	432	0.08%
2023/09/21	2.4	9.83	0.9	9.86	9.73	1.5	424	0.36%
2023/09/20	0	9.90	1	9.91	9.90	-1	424	-0.23%
2023/09/18	0.1	9.94	0	0.00	9.93	0.1	425	0.02%
2023/09/15	3.1	9.93	0.1	9.94	9.84	3	428	0.70%
2023/09/12	0.3	9.75	0	0.00	9.71	0.3	431	0.08%
2023/09/11	0.1	9.81	0	0.00	9.70	0.1	438	0.03%
2023/09/08	1.4	9.62	0	0.00	9.64	1.4	436	0.32%
2023/09/07	1.5	9.67	1	9.70	9.63	0.5	439	0.11%
2023/09/06	1.4	9.72	0	0.00	9.68	1.4	441	0.31%
2023/09/05	1	9.73	0.9	9.77	9.73	0.1	443	0.03%
2023/09/04	1.7	9.72	0	0.00	9.75	1.7	450	0.37%
2023/09/01	10.2	9.79	0	0.00	9.74	10.2	453	2.24%
2023/08/31	0.5	9.55	3	9.45	9.56	-2.5	447	-0.55%
2023/08/29	1.7	9.42	0	0.00	9.41	1.7	455	0.38%
2023/08/28	0.4	9.49	10	9.45	9.43	-9.6	457	-2.10%
2023/08/25	3.3	9.53	1	9.55	9.46	2.3	461	0.49%
2023/08/24	13.7	9.40	0	0.00	9.37	13.7	463	2.96%
2023/08/23	2.3	9.42	0.9	9.42	9.40	1.4	462	0.30%
2023/08/22	0.2	9.53	0	0.00	9.46	0.2	468	0.03%
2023/08/21	1.4	9.53	0	0.00	9.52	1.4	475	0.30%
2023/08/18	0.3	9.54	0	0.00	9.46	0.3	486	0.06%
2023/08/17	4.4	9.49	1.9	9.51	9.51	2.5	520	0.49%
2023/08/16	3.7	9.53	2	9.55	9.53	1.7	543	0.32%
2023/08/15	2.4	9.64	3	9.66	9.65	-0.6	539	-0.12%
2023/08/14	1.4	9.71	0.5	9.74	9.66	0.9	539	0.17%
2023/08/11	2.4	9.81	2	9.85	9.79	0.5	541	0.09%
2023/08/10	2.5	9.82	1	9.83	9.80	1.6	541	0.29%
2023/08/09	1.1	9.85	0.9	9.88	9.85	0.2	536	0.04%
2023/08/08	0.4	9.89	0	0.00	9.86	0.4	538	0.07%
2023/08/07	1.6	9.83	1	9.85	9.84	0.6	542	0.12%
2023/08/04	0.2	9.98	0	0.00	9.92	0.2	538	0.03%
2023/08/02	0.3	9.96	0	0.00	9.94	0.3	538	0.05%
2023/08/01	2.2	9.96	0	0.00	9.96	2.2	533	0.42%
2023/07/31	0.6	10.00	0	0.00	9.95	0.6	531	0.11%
2023/07/28	1.4	10.07	0	0.00	10.00	1.4	530	0.27%
2023/07/27	0.2	10.07	6.6	10.01	10.10	-6.4	531	-1.21%
2023/07/26	1.4	9.91	2.2	9.95	9.98	-0.8	529	-0.15%
2023/07/25	0.9	9.93	8	9.89	9.88	-7.1	527	-1.34%
2023/07/24	2.5	9.87	10.6	9.86	9.86	-8.1	527	-1.54%
2023/07/21	11.3	9.98	0	0.00	9.94	11.3	529	2.14%
2023/07/20	0.7	10.07	0	0.00	10.00	0.7	533	0.13%
2023/07/19	15.1	9.91	0.4	9.99	9.90	14.7	532	2.77%
2023/07/18	0.1	10.10	0.5	10.05	10.00	-0.5	531	-0.09%
2023/07/17	1.6	10.11	0	0.00	10.05	1.6	530	0.30%
2023/07/14	0.2	10.12	0	0.00	10.10	0.2	531	0.04%
2023/07/13	0.2	10.24	0	0.00	10.10	0.2	530	0.04%
2023/07/12	0.2	10.28	0	0.00	10.25	0.2	531	0.03%
2023/07/11	2.1	10.28	1	10.30	10.25	1.2	535	0.21%
2023/07/10	0.6	10.41	0	0.00	10.30	0.6	537	0.10%
2023/07/07	1.3	10.32	0	0.00	10.30	1.3	537	0.23%
2023/07/06	1.1	10.40	0	0.00	10.40	1.1	534	0.21%
2023/06/30	0	10.60	1	10.60	10.60	-1	538	-0.18%
2023/06/28	0.3	10.50	0	0.00	10.50	0.3	537	0.06%
2023/06/27	0.1	10.50	0	0.00	10.35	0.1	542	0.02%
2023/06/26	0	10.57	0	0.00	10.50	0	542	0.01%
2023/06/21	0.5	10.49	2	10.45	10.50	-1.5	546	-0.27%
2023/06/20	0.1	10.45	0	0.00	10.35	0.1	549	0.02%
2023/06/19	0.3	10.47	0	0.00	10.40	0.3	556	0.06%
2023/06/16	0.3	10.50	0	0.00	10.40	0.3	556	0.06%
2023/06/15	0.4	10.38	0	0.00	10.35	0.4	553	0.07%
2023/06/14	0.1	10.50	3	10.35	10.35	-2.9	560	-0.52%
2023/06/13	0.3	10.50	0	0.00	10.40	0.3	570	0.05%
2023/06/12	0	10.50	0	0.00	10.45	0	575	0.00%
2023/06/09	0.2	10.56	0	0.00	10.50	0.2	576	0.03%
2023/06/08	0	10.59	0	0.00	10.55	0	581	0.01%
2023/06/07	0	10.55	0	0.00	10.55	0	587	0.00%
2023/06/06	0.1	10.55	0	0.00	10.50	0.1	611	0.02%
2023/06/05	0.1	10.55	0	0.00	10.50	0.1	636	0.02%
2023/06/02	0.3	10.55	0	0.00	10.40	0.3	636	0.05%
2023/06/01	0.1	10.50	0	0.00	10.40	0.1	633	0.01%
2023/05/31	0.1	10.50	0	0.00	10.40	0.1	635	0.01%
2023/05/30	0.1	10.56	0	0.00	10.45	0.1	632	0.01%
2023/05/29	10.1	10.55	0	0.00	10.55	10.1	630	1.60%
2023/05/26	0	10.50	0	0.00	10.45	0	634	0.00%
2023/05/25	0.1	10.80	0	0.00	10.65	0.1	637	0.02%
2023/05/23	0.5	10.73	0	0.00	10.65	0.5	622	0.07%
2023/05/22	0.2	10.40	2	10.40	10.60	-1.8	594	-0.30%
2023/05/19	0.3	10.40	0	0.00	10.35	0.3	569	0.05%
2023/05/17	0.1	10.25	0	0.00	10.40	0.1	570	0.01%
2023/05/16	0.2	10.30	0	0.00	10.20	0.2	568	0.04%
2023/05/15	0.3	10.17	0	0.00	10.20	0.3	570	0.05%
2023/05/12	0.1	10.23	0	0.00	10.10	0.1	575	0.02%
2023/05/11	0.1	10.23	0	0.00	10.15	0.1	573	0.02%
2023/05/10	0.4	10.35	0	0.00	10.25	0.4	571	0.07%
2023/05/09	3.4	10.36	0	0.00	10.30	3.4	570	0.59%
2023/05/08	0.5	10.40	0	0.00	10.35	0.5	570	0.09%
2023/05/05	1.2	10.37	0	0.00	10.40	1.2	576	0.21%
2023/05/04	0.1	10.49	0	0.00	10.35	0.1	583	0.02%
2023/05/03	1.6	10.42	0	0.00	10.35	1.6	591	0.27%
2023/04/28	0.1	10.41	0	0.00	10.35	0.1	600	0.02%
2023/04/27	1	10.45	0	0.00	10.45	1	601	0.17%
2023/04/25	0.3	10.50	0	0.00	10.35	0.3	602	0.05%
2023/04/24	1.2	10.46	0	0.00	10.45	1.2	595	0.20%
2023/04/21	0.2	10.60	0	0.00	10.45	0.2	593	0.03%
2023/04/20	1.1	10.70	0	0.00	10.65	1.1	580	0.18%
2023/04/19	0.2	10.80	0	0.00	10.80	0.2	582	0.04%
2023/04/18	0.3	10.90	0	0.00	10.80	0.3	578	0.05%
2023/04/17	0.2	10.81	9	10.75	10.80	-8.8	582	-1.52%
2023/04/13	0	0.00	2	10.75	10.70	-2	578	-0.35%
2023/04/12	0.1	10.75	0	0.00	10.75	0.1	573	0.02%
2023/04/11	0.3	10.75	0	0.00	10.75	0.3	571	0.05%
2023/04/10	1	10.70	0	0.00	10.70	1	573	0.17%
2023/04/07	0.1	10.70	0	0.00	10.70	0.1	571	0.02%
2023/03/31	0	10.75	0	10.85	10.75	0	568	0.00%
2023/03/30	0	11.05	0	0.00	10.75	0	568	0.00%
2023/03/29	1	10.80	0	0.00	10.80	1	572	0.17%
2023/03/24	0.1	10.70	1	10.65	10.75	-0.9	573	-0.16%
2023/03/23	0	0.00	25	10.75	10.65	-25	571	-4.38%
2023/03/21	0.1	10.75	0	0.00	10.65	0.1	561	0.02%
2023/03/16	0	10.70	0	0.00	10.55	0	564	0.00%
2023/03/15	0	10.75	0	0.00	10.80	0	561	0.00%
2023/03/13	0	10.90	2	10.95	10.95	-2	571	-0.35%
2023/03/10	0.1	11.10	0	0.00	11.15	0.1	569	0.02%
2023/03/09	0	11.50	0	0.00	11.40	0	582	0.00%
2023/03/08	0.2	11.15	0	0.00	11.50	0.2	594	0.04%
2023/03/07	1.2	11.07	0	0.00	11.05	1.2	582	0.21%
2023/03/06	0	0.00	0.5	11.05	11.05	-0.5	604	-0.08%
2023/03/01	0	11.13	0	0.00	11.00	0	611	0.00%
2023/02/23	0	11.00	0	0.00	11.10	0	608	0.00%
2023/02/22	0.2	11.00	0	0.00	10.95	0.2	597	0.04%
2023/02/20	0	10.90	0	0.00	11.00	0	606	0.00%
2023/02/17	1	10.90	0	0.00	10.90	1	607	0.16%
2023/02/10	0.1	10.85	0	0.00	10.75	0.1	640	0.02%
2023/02/08	0.1	10.90	0	0.00	10.85	0.1	659	0.02%
2023/02/06	0	10.80	0	0.00	10.80	0	665	0.00%
2023/02/02	0	10.90	0	0.00	10.85	0	666	0.00%
2023/01/13	3	10.55	0	0.00	10.45	3	651	0.46%
2023/01/12	0	10.40	0	0.00	10.45	0	654	0.00%
2023/01/10	0	10.65	0	0.00	10.65	0	663	0.00%
2023/01/09	0	0.00	3	10.58	10.60	-3	664	-0.45%
2023/01/05	0	10.60	0	0.00	10.50	0	690	0.00%
2023/01/03	0	0.00	1	10.50	10.40	-1	692	-0.14%
2022/12/26	0	10.55	0	0.00	10.40	0	708	0.00%
2022/12/19	0.1	10.28	0	0.00	10.25	0.1	827	0.01%
2022/12/14	0.1	10.55	1	10.55	10.40	-0.9	846	-0.11%
2022/12/13	0.1	10.60	0	0.00	10.40	0.1	849	0.01%
2022/12/12	0.2	10.45	0	0.00	10.40	0.2	851	0.02%
2022/12/09	0	10.50	0	0.00	10.55	0	848	0.00%
2022/12/07	0	10.60	0	0.00	10.50	0	840	0.01%
2022/12/05	0.4	10.85	0	0.00	10.80	0.4	834	0.05%
2022/12/01	0	10.95	2	10.85	10.95	-2	834	-0.24%
2022/11/30	0.2	10.92	0	0.00	10.85	0.2	820	0.02%
2022/11/28	3.2	10.63	0	0.00	10.70	3.2	781	0.41%
2022/11/25	2	10.40	5	10.40	10.35	-3	763	-0.39%
2022/11/21	0	0.00	0.1	10.45	10.40	-0.1	782	-0.01%
2022/11/18	0	10.40	0	0.00	10.35	0	796	0.01%
2022/11/17	0	0.00	0	10.40	10.50	0	892	0.00%
2022/11/15	0	0.00	0.1	10.50	10.50	-0.1	883	-0.02%
2022/11/14	3	10.40	2	10.30	10.40	1	891	0.11%
2022/11/11	0	0.00	1	10.25	10.20	-1	887	-0.11%
2022/11/10	0.2	10.20	2	10.20	10.25	-1.9	899	-0.21%
2022/11/09	0.1	10.35	1	10.25	10.25	-0.9	916	-0.10%
2022/11/08	0	10.25	0	0.00	10.15	0	934	0.00%
2022/11/07	0.2	10.25	1	10.20	10.20	-0.8	949	-0.09%
2022/11/03	0.2	9.95	0	0.00	9.97	0.2	955	0.02%
2022/11/01	1	9.75	0	0.00	9.76	1	1,041	0.10%
2022/10/31	0.5	9.72	0	0.00	9.61	0.5	1,067	0.05%
2022/10/28	0	9.68	0	0.00	9.58	0	1,101	0.00%
2022/10/25	1.2	9.45	0	0.00	9.51	1.2	1,115	0.10%
2022/10/24	3.1	9.50	0	0.00	9.45	3.1	1,113	0.28%
2022/10/21	2.2	9.51	0	0.00	9.47	2.2	1,118	0.20%
2022/10/20	0.2	9.53	0	0.00	9.52	0.2	1,129	0.01%
2022/10/19	2.3	9.62	0	0.00	9.61	2.3	1,125	0.20%
2022/10/18	2.3	9.61	0	0.00	9.60	2.3	1,126	0.20%
2022/10/14	0.3	9.57	3	9.51	9.52	-2.7	1,127	-0.24%
2022/10/13	1.5	9.44	9	9.09	9.08	-7.5	1,119	-0.67%
2022/10/12	0.2	9.53	0	0.00	9.55	0.2	1,105	0.02%
2022/10/11	0.6	9.54	1	9.47	9.51	-0.4	1,111	-0.03%
2022/10/07	0.1	9.80	2	9.77	9.78	-1.9	1,110	-0.17%
2022/10/06	0.4	9.78	0	0.00	9.76	0.4	1,112	0.04%
2022/10/05	1.1	9.64	0	0.00	9.80	1.1	1,107	0.09%
2022/10/04	5.6	9.57	0	0.00	9.58	5.6	1,116	0.50%
2022/10/03	0.4	9.42	0	0.00	9.43	0.4	1,118	0.03%
2022/09/30	5.6	9.21	0	0.00	9.36	5.6	1,132	0.50%
2022/09/29	9.5	9.28	0	0.00	9.26	9.5	1,129	0.84%
2022/09/28	2.4	9.29	5	9.26	9.12	-2.6	1,115	-0.24%
2022/09/27	7.2	9.80	1.5	9.76	9.77	5.7	1,092	0.52%
2022/09/26	10.6	10.08	5.9	10.12	9.87	4.7	1,096	0.43%
2022/09/23	5.9	10.46	3	10.48	10.40	2.9	1,087	0.27%
2022/09/22	14.3	10.44	1.8	10.71	10.40	12.6	1,104	1.14%
2022/09/21	8.1	10.31	5	10.15	10.30	3.1	1,097	0.28%
2022/09/19	2	10.35	0	0.00	10.30	2	1,100	0.18%
2022/09/16	10	10.45	0	0.00	10.45	10	1,121	0.89%
2022/09/14	0	0.00	16	10.42	10.50	-16	1,157	-1.38%
2022/09/13	0	0.00	1	10.60	10.55	-1	1,180	-0.08%
2022/09/12	0	0.00	10	10.45	10.55	-10	1,209	-0.83%
2022/09/07	10	10.25	10	10.15	10.20	0	1,231	0.00%
2022/09/06	1	10.30	0	0.00	10.30	1	1,241	0.08%
2022/09/02	1.1	10.61	0	0.00	10.60	1.1	1,275	0.09%
2022/09/01	0.2	10.73	0	0.00	10.70	0.2	1,279	0.01%
2022/08/30	3	10.95	0	0.00	10.85	3	1,290	0.23%
2022/08/29	1	10.75	0	0.00	10.75	1	1,284	0.08%
2022/08/25	2	11.10	0	0.00	11.00	2	1,269	0.16%
2022/08/24	8.2	11.27	0	0.00	11.00	8.2	1,261	0.65%
2022/08/15	5	10.80	0	0.00	10.80	5	1,134	0.44%
2022/08/12	0.1	10.50	4	10.55	10.60	-3.9	1,106	-0.36%
2022/08/11	5	10.30	0	0.00	10.25	5	1,092	0.46%
2022/08/10	2	10.15	0	0.00	10.15	2	1,092	0.18%
2022/08/09	5	10.31	0	0.00	10.30	5	1,085	0.46%
2022/08/08	0	11.30	1	11.30	11.30	-1	1,038	-0.09%
2022/08/05	2	11.15	1	11.20	11.20	1	1,013	0.10%
2022/08/04	5	11.03	10	10.90	10.90	-5	1,003	-0.50%
2022/08/03	3	11.28	0	0.00	11.25	3	983	0.31%
2022/08/01	0	0.00	1	11.40	11.35	-1	1,055	-0.09%
2022/07/28	2	11.13	1	11.20	11.10	1	1,057	0.09%
2022/07/27	2	11.18	2	11.28	11.20	0	1,057	0.00%
2022/07/26	0.1	11.50	0	0.00	11.50	0.1	1,056	0.01%
2022/07/25	3.2	11.65	0	0.00	11.60	3.2	1,072	0.29%
2022/07/22	3.2	11.45	0	0.00	11.50	3.2	1,075	0.30%
2022/07/20	0.1	11.40	1	11.50	11.35	-0.9	1,131	-0.08%
2022/07/19	0	0.00	2	11.40	11.50	-2	1,194	-0.17%
2022/07/18	0	0.00	2	11.40	11.45	-2	1,218	-0.16%
2022/07/15	1	11.15	0	0.00	11.15	1	1,227	0.08%
2022/07/13	2	11.20	3	11.13	11.25	-1	1,253	-0.08%
2022/07/12	0	0.00	7	10.82	10.80	-7	1,274	-0.55%
2022/07/08	5	11.40	0	0.00	11.20	5	1,342	0.37%
2022/07/07	4	11.08	0	0.00	11.10	4	1,397	0.29%
2022/07/06	0	0.00	7	11.15	10.90	-7	1,455	-0.48%
2022/07/05	10	11.23	0	0.00	11.40	10	1,553	0.64%
2022/07/01	0	0.00	6	10.84	10.65	-6	1,643	-0.37%
2022/06/27	1	12.00	0	0.00	12.00	1	1,768	0.06%
2022/06/24	8.2	11.83	8	11.75	11.70	0.2	1,788	0.01%
2022/06/21	3	11.90	0	0.00	11.90	3	1,852	0.16%
2022/06/20	0.3	11.63	0	0.00	11.25	0.3	1,865	0.02%
2022/06/17	1	12.15	0	0.00	12.10	1	1,859	0.05%
2022/06/10	1	13.05	0	0.00	13.10	1	1,982	0.05%
2022/05/31	0	0.00	1	13.50	13.50	-1	2,181	-0.05%
2022/05/23	2	13.50	2	13.30	13.45	0	2,278	0.00%
2022/05/16	5	13.10	0	0.00	13.00	5	2,393	0.21%
2022/05/11	5	12.95	0	0.00	12.90	5	2,431	0.21%
2022/05/10	1	12.85	0	0.00	12.75	1	2,440	0.04%
2022/05/09	2	13.20	9	13.18	12.80	-7	2,440	-0.29%
2022/04/28	1	13.95	0	0.00	13.95	1	2,569	0.04%
2022/04/27	4	13.88	4	14.00	13.90	0	2,571	0.00%
2022/04/25	4.5	14.59	0	0.00	14.45	4.5	2,546	0.18%
2022/04/21	0	0.00	0	15.45	15.35	0	2,509	0.00%
2022/04/20	2	15.20	0	0.00	15.25	2	2,520	0.08%
2022/04/19	2	15.25	0	0.00	15.25	2	2,551	0.08%
2022/04/18	3	15.25	0	0.00	15.20	3	2,572	0.12%
2022/04/15	2	15.35	0	0.00	15.35	2	2,562	0.08%
2022/04/13	1.1	15.71	0	0.00	15.75	1.1	2,565	0.04%
2022/04/12	13	16.18	2	15.95	15.95	11	2,529	0.43%
2022/04/11	4	16.63	1	16.50	16.40	3	2,489	0.12%
2022/04/08	0	0.00	13	17.20	17.20	-13	2,406	-0.54%
2022/04/07	1	16.90	0	0.00	16.60	1	2,357	0.04%
2022/04/06	1	17.30	1	17.10	17.20	0	2,321	0.00%
2022/03/31	1	16.90	0	0.00	17.10	1	2,331	0.04%
2022/03/30	0	0.00	5	16.85	17.10	-5	2,319	-0.22%
2022/03/25	11	16.83	2	16.70	16.75	9	2,273	0.40%
2022/03/24	2	16.45	0	0.00	16.65	2	2,283	0.09%
2022/03/23	0	0.00	10	16.52	16.60	-10	2,557	-0.39%
2022/03/21	2	16.35	0	0.00	16.40	2	2,573	0.08%
2022/03/17	0	0.00	6	16.06	16.05	-6	2,577	-0.23%
2022/03/03	5	15.90	0	0.00	15.85	5	3,007	0.17%
2022/02/24	2	15.63	0	0.00	15.40	2	3,137	0.06%
2022/02/22	0	0.00	1	15.90	15.95	-1	3,209	-0.03%
2022/02/18	0	0.00	2	15.98	16.10	-2	3,242	-0.06%
2022/02/17	6	16.33	0	0.00	15.95	6	3,298	0.18%
2022/02/16	0	0.00	7	15.95	15.95	-7	3,306	-0.21%
2022/02/15	2	16.03	0	0.00	15.90	2	3,356	0.06%
2022/01/26	0	0.00	2	15.00	15.00	-2	4,266	-0.05%
2022/01/25	1	15.05	1	15.05	14.95	0	4,352	0.00%
2022/01/21	0	0.00	4	15.36	15.40	-4	4,416	-0.09%
2022/01/20	1	15.60	0	0.00	15.60	1	4,460	0.02%
2022/01/18	0	0.00	1	15.75	15.50	-1	4,605	-0.02%
2022/01/17	0	0.00	1.1	15.48	15.45	-1.1	4,675	-0.02%
2022/01/14	1	15.25	1.6	15.21	15.30	-0.6	4,766	-0.01%
2022/01/11	0	0.00	2	15.70	15.70	-2	5,288	-0.04%
2022/01/10	0	0.00	1	15.90	16.00	-1	5,557	-0.02%
2022/01/07	7	15.81	0	0.00	15.85	7	5,589	0.13%
2022/01/04	0	0.00	5	16.20	16.30	-5	5,769	-0.09%
2022/01/03	0	0.00	7	16.34	16.35	-7	5,878	-0.12%
2021/12/29	1	16.45	0	0.00	16.55	1	6,566	0.02%
2021/12/28	1	16.40	0	0.00	16.40	1	6,865	0.01%
2021/12/24	6	16.46	1	16.50	16.50	5	8,303	0.06%
2021/12/23	2	16.55	0	0.00	16.50	2	9,207	0.02%
2021/12/22	6	16.61	0	0.00	16.60	6	9,607	0.06%
2021/12/20	2	16.63	0	0.00	16.55	2	10,759	0.02%
2021/12/17	8	17.14	1	17.15	16.80	7	10,748	0.07%
2021/12/14	1	16.45	0	0.00	16.50	1	10,534	0.01%
2021/12/13	0	0.00	1	16.85	16.75	-1	10,492	-0.01%
2021/12/10	1	16.75	8	17.03	16.75	-7	10,482	-0.07%
2021/12/09	1	17.25	34	16.98	16.90	-33	10,535	-0.31%
2021/12/03	3	16.93	1	16.95	16.90	2	10,387	0.02%
2021/12/01	2	15.95	2	16.15	16.15	0	10,232	0.00%
2021/11/30	2	16.10	1	16.10	16.10	1	10,289	0.01%
2021/11/29	1	15.55	2	15.75	15.60	-1	10,430	-0.01%
2021/11/26	0.3	16.35	8	16.43	16.10	-7.7	10,409	-0.07%
2021/11/24	7	16.51	0	0.00	16.60	7	10,420	0.07%
2021/11/23	26	16.48	1	16.45	16.30	25	10,418	0.24%
2021/11/19	2	16.73	7	16.54	16.40	-5	10,482	-0.05%
2021/11/17	2	16.65	2.1	16.65	16.60	-0.1	10,541	0.00%
2021/11/16	2	16.78	1	16.75	16.70	1	10,572	0.01%
2021/11/15	2.1	16.93	1	17.00	16.90	1.1	10,626	0.01%
2021/11/12	0	0.00	51	17.00	16.95	-51	10,747	-0.47%
2021/11/11	5	17.06	15	17.10	17.05	-10	10,836	-0.09%
2021/11/10	46	17.27	7	17.49	17.20	39	10,969	0.36%
2021/11/09	45.1	17.13	2	17.10	16.90	43.1	10,689	0.40%
2021/11/08	15	17.00	1	17.05	17.00	14	10,649	0.13%
2021/11/05	6	17.61	1	17.55	17.65	5	10,570	0.05%
2021/11/04	2	17.63	0	0.00	17.40	2	10,622	0.02%
2021/11/03	56	17.69	51	17.60	17.65	5	10,856	0.05%
2021/11/02	1	17.25	2	17.55	17.15	-1	11,142	-0.01%
2021/11/01	2	17.13	2	17.05	17.10	0	11,155	0.00%
2021/10/29	5	17.15	0	0.00	17.10	5	11,217	0.04%
2021/10/28	0	0.00	2	17.05	17.30	-2	11,205	-0.02%
2021/10/26	3	17.25	3	17.25	17.05	0	11,310	0.00%
2021/10/25	0	0.00	50	17.57	17.40	-50	11,401	-0.44%
2021/10/22	3	17.57	3	17.55	17.40	0	11,495	0.00%
2021/10/21	11	17.87	5	18.20	17.80	6	11,547	0.05%
2021/10/20	2	18.30	18	18.14	18.00	-16	11,620	-0.14%
2021/10/19	26	17.99	12	18.00	18.05	14	11,855	0.12%
2021/10/18	65	17.25	3	18.20	18.40	62	11,592	0.53%
2021/10/15	1	17.00	0	0.00	16.95	1	11,483	0.01%
2021/10/14	0	0.00	2	17.10	16.90	-2	11,567	-0.02%
2021/10/13	12	17.15	0	17.35	16.90	12	11,659	0.10%
2021/10/12	5	17.58	1	17.95	17.40	4	11,702	0.03%
2021/10/08	0	0.00	1	18.15	18.15	-1	11,723	-0.01%
2021/10/07	4	18.24	27	18.28	18.20	-23	11,892	-0.19%
2021/10/06	12	17.97	2	18.30	18.00	10	12,221	0.08%
2021/10/05	4	17.49	6	17.25	17.95	-2	11,997	-0.02%
2021/10/04	29	19.17	1	19.95	17.70	28	12,100	0.23%
2021/10/01	23	20.10	15	20.00	19.65	8	11,568	0.07%
2021/09/30	9	21.27	23	21.06	21.35	-14	10,772	-0.13%
2021/09/29	12	19.61	17	19.52	19.45	-5	9,897	-0.05%
2021/09/28	75	19.43	56	19.85	19.40	19	9,502	0.20%
2021/09/27	3	18.15	0	0.00	18.75	3	8,503	0.04%
2021/09/23	4	17.38	10	17.50	17.35	-6	8,444	-0.07%
2021/09/22	0	0.00	6	17.62	17.40	-6	8,471	-0.07%
2021/09/17	1	18.30	0	0.00	18.30	1	8,552	0.01%
2021/09/15	0	0.00	3	18.55	18.85	-3	9,022	-0.03%
2021/09/13	1	19.15	1	18.80	19.20	0	9,851	0.00%
2021/09/10	0	0.00	1	18.65	18.70	-1	11,115	-0.01%
2021/09/07	2	18.65	0	0.00	18.45	2	11,740	0.02%
2021/09/06	2	18.50	0	0.00	18.40	2	11,836	0.02%
2021/09/03	0	0.00	1	19.20	19.20	-1	11,964	-0.01%
2021/09/02	8	19.00	53	18.75	18.60	-45	12,175	-0.37%
2021/09/01	0	0.00	5	20.11	19.95	-5	12,163	-0.04%
2021/08/31	1	19.95	7	20.12	20.20	-6	12,314	-0.05%
2021/08/30	2	20.00	0	0.00	19.90	2	12,535	0.02%
2021/08/27	2	19.90	1	19.95	19.90	1	13,383	0.01%
2021/08/26	12	19.65	0	0.00	19.70	12	15,401	0.08%
2021/08/25	40	19.79	0	0.00	19.80	40	16,491	0.24%
2021/08/23	3	19.47	0	0.00	19.55	3	18,596	0.02%
2021/08/20	0	0.00	2	19.00	18.90	-2	20,166	-0.01%
2021/08/19	0	0.00	0.2	19.10	18.50	-0.2	21,879	0.00%
2021/08/18	4.2	18.19	4.2	18.11	19.25	0	25,250	0.00%
2021/08/16	0	0.00	0.1	19.05	19.45	-0.1	30,071	0.00%
2021/08/13	3	19.67	0	19.65	19.50	3	33,128	0.01%
2021/08/12	0	0.00	0.1	19.70	19.60	-0.1	34,806	0.00%
2021/08/11	4.3	19.44	0	0.00	19.50	4.3	35,695	0.01%
2021/08/10	9	20.42	0	0.00	20.25	9	37,472	0.02%
2021/08/09	3	20.92	0	0.00	20.60	3	38,180	0.01%
2021/08/06	0	0.00	8	22.41	21.95	-8	39,396	-0.02%
2021/08/05	3	21.60	11	21.13	21.45	-8	40,500	-0.02%
2021/08/04	3	21.03	0	0.00	21.10	3	43,753	0.01%
2021/08/03	2	21.38	2	21.18	21.15	0	44,498	0.00%
2021/08/02	1	21.00	2	21.55	21.65	-1	45,027	0.00%
2021/07/30	2	21.13	0	0.00	21.10	2	46,282	0.00%
2021/07/29	3.1	21.22	3	21.25	21.75	0.1	47,165	0.00%
2021/07/28	1	20.10	1	20.41	20.80	0	47,550	0.00%
2021/07/27	3	20.65	6	20.30	20.25	-3	48,011	-0.01%
2021/07/26	5	21.01	0	0.00	21.15	5	48,466	0.01%
2021/07/23	10	21.70	2	21.80	21.65	8	48,730	0.02%
2021/07/22	0	20.15	3	20.30	20.05	-3	48,592	-0.01%
2021/07/21	7	20.41	45	20.73	20.00	-38	48,682	-0.08%
2021/07/20	16	21.08	50	20.97	21.00	-34	48,769	-0.07%
2021/07/19	7	21.61	48	21.66	21.80	-41	49,002	-0.08%
2021/07/16	1	21.30	3	21.68	21.40	-2	49,333	0.00%
2021/07/15	7	21.89	16	21.85	22.10	-9	49,513	-0.02%
2021/07/14	18	21.25	55.1	21.36	21.20	-37.1	49,671	-0.07%
2021/07/13	59	21.37	18.2	21.82	20.90	40.9	49,786	0.08%
2021/07/12	35	23.24	11	23.13	23.05	24	49,635	0.05%
2021/07/09	22	24.23	54	23.94	23.80	-32	49,983	-0.06%
2021/07/08	5	25.00	2	25.10	25.30	3	49,925	0.01%
2021/07/05	0	0.00	1	23.40	23.40	-1	51,616	0.00%
2021/07/02	4	24.08	0.1	23.70	23.60	3.9	52,722	0.01%
2021/06/30	1	22.30	1	23.40	23.90	0	53,339	0.00%
2021/06/29	0	0.00	2	23.10	22.55	-2	53,304	0.00%
2021/06/28	2	22.95	2	23.53	23.35	0	53,317	0.00%
2021/06/25	0	0.00	1	24.70	24.45	-1	53,263	0.00%
2021/06/24	85.1	24.88	64	24.67	24.55	21.1	53,333	0.04%
2021/06/23	31	24.59	12.1	24.89	24.30	18.9	53,378	0.04%
2021/06/22	36.1	25.31	34.4	25.45	24.95	1.7	53,081	0.00%
2021/06/21	107.1	26.00	99	26.23	24.70	8.1	52,624	0.02%	大買/
2021/06/18	37.1	25.83	44.1	25.94	26.40	-7.1	51,434	-0.01%
2021/06/17	58.1	24.81	145.1	24.86	26.00	-87	51,352	-0.17%	大賣/
2021/06/16	30.2	25.79	56	26.05	25.80	-25.9	51,119	-0.05%
2021/06/15	34.1	25.36	44.1	25.46	25.80	-10	51,074	-0.02%
2021/06/11	8	24.92	39	25.00	25.00	-31	51,030	-0.06%
2021/06/09	10	24.92	3	25.37	24.80	7	50,805	0.01%
2021/06/08	56	25.38	35	25.46	25.30	21	51,007	0.04%
2021/06/07	22.1	25.97	8	25.88	25.75	14.1	51,325	0.03%
2021/06/04	120.1	27.40	540.2	26.56	26.45	-420.1	51,054	-0.82%	大買/大賣/鉅額交易
2021/06/03	540	28.27	130.8	27.61	28.30	409.2	50,181	0.82%	大買/大賣/鉅額交易
2021/06/02	71.1	26.36	81	26.14	25.75	-9.9	48,157	-0.02%
2021/06/01	116.1	25.49	68	25.78	26.25	48.1	47,028	0.10%	大買/
2021/05/31	98.1	25.91	41.1	26.00	25.10	57.1	45,979	0.12%
2021/05/28	72	26.73	173.4	26.51	26.50	-101.4	44,815	-0.23%	大賣/鉅額交易
2021/05/27	235.2	26.26	807.2	26.97	25.90	-572	43,186	-1.32%	大買/大賣/鉅額交易
2021/05/26	937.1	26.54	175.3	26.24	26.15	761.8	41,423	1.84%	大買/大賣/鉅額交易
2021/05/25	138.1	26.77	144.4	26.50	24.60	-6.3	37,974	-0.02%	大買/大賣/
2021/05/24	167	25.45	253.6	25.80	26.10	-86.6	34,465	-0.25%	大買/大賣/
2021/05/21	447	22.30	367.5	22.22	23.75	79.5	32,924	0.24%	大買/大賣/
2021/05/20	39	20.80	130.4	21.40	21.60	-91.4	29,728	-0.31%	大賣/
2021/05/19	64.2	19.49	23.1	19.32	19.65	41.1	28,016	0.15%
2021/05/18	149	19.08	147	19.54	19.90	2	27,084	0.01%	大買/大賣/
2021/05/17	93.1	19.72	701.1	18.95	18.95	-608.1	25,228	-2.41%	大賣/鉅額交易
2021/05/14	946.1	20.67	313	21.04	21.05	633.2	24,418	2.59%	大買/大賣/鉅額交易
2021/05/13	119.2	20.26	119.8	20.72	19.15	-0.6	22,869	0.00%	大買/大賣/
2021/05/12	1,124.3	23.75	1,603.6	22.25	21.05	-479.3	21,310	-2.25%	大買/大賣/鉅額交易
2021/05/11	544	22.54	553.4	22.53	22.55	-9.4	17,943	-0.05%	大買/大賣/
2021/05/10	509	20.49	12.2	20.39	20.50	496.8	17,086	2.91%	大買/鉅額交易
2021/05/07	185	18.95	33.2	18.95	18.65	151.8	16,535	0.92%	大買/鉅額交易
2021/05/06	41	17.80	51.2	18.14	18.80	-10.2	15,177	-0.07%
2021/05/05	0	0.00	2	17.50	17.10	-2	14,183	-0.01%
2021/05/04	11	17.10	6	17.73	15.95	5	13,621	0.04%
2021/05/03	13	17.57	14.1	17.89	17.35	-1.1	13,001	-0.01%
2021/04/29	10	17.32	19	17.77	17.20	-9	12,410	-0.07%
2021/04/28	5	17.23	39.2	17.25	17.50	-34.2	12,004	-0.28%
2021/04/27	0	0.00	5	17.11	17.10	-5	11,810	-0.04%
2021/04/26	20	17.10	3.8	17.12	16.95	16.2	11,618	0.14%
2021/04/23	4	17.46	3	17.45	17.35	1	11,390	0.01%
2021/04/22	6	17.76	4.1	17.66	16.90	2	11,094	0.02%
2021/04/21	1	17.35	6.1	17.52	17.25	-5.1	10,639	-0.05%
2021/04/20	22	16.70	6.3	17.03	17.00	15.7	10,368	0.15%
2021/04/19	5	16.83	21.3	16.99	17.25	-16.3	10,127	-0.16%
2021/04/16	27	16.72	14	16.71	17.00	13	9,757	0.13%
2021/04/15	6	16.43	16.2	16.29	16.75	-10.2	9,456	-0.11%
2021/04/14	6	15.58	6.1	15.61	15.50	-0.1	8,856	0.00%
2021/04/13	14	16.23	23.1	16.10	15.60	-9.1	8,704	-0.10%
2021/04/12	1	15.35	27.3	15.32	16.05	-26.3	8,129	-0.32%
2021/04/09	57	14.97	11	15.00	15.05	46	7,772	0.59%
2021/04/08	40.2	14.44	11.2	14.68	14.40	29	7,291	0.40%
2021/04/07	2	13.58	19.1	13.56	13.65	-17.1	6,385	-0.27%
2021/04/06	1	12.00	10.1	12.22	12.45	-9.1	6,241	-0.15%
2021/04/01	0.3	11.75	0	0.00	11.75	0.3	6,459	0.00%
2021/03/31	0.1	11.85	0	0.00	11.80	0.1	7,505	0.00%
2021/03/30	3	11.85	4	12.00	11.90	-1	7,706	-0.01%
2021/03/29	1	12.10	6	12.11	12.00	-5	7,653	-0.07%
2021/03/26	33	12.49	64.9	12.39	12.25	-31.9	7,686	-0.42%
2021/03/25	8	11.99	0	0.00	12.05	8	7,244	0.11%
2021/03/24	2	12.13	12	11.98	11.95	-10	7,180	-0.14%
2021/03/22	2	11.95	3	11.55	11.95	-1	6,986	-0.01%
2021/03/19	5	11.80	10.1	11.80	11.75	-5.1	6,918	-0.07%
2021/03/18	1	11.85	8.1	11.87	11.95	-7.1	6,977	-0.10%
2021/03/17	0	0.00	7	11.80	11.85	-7	6,928	-0.10%
2021/03/16	23	11.73	7	11.58	11.50	16	6,873	0.23%
2021/03/15	15	11.77	5	11.75	11.85	10	6,818	0.15%
2021/03/12	14	11.71	43.1	11.38	11.90	-29.1	6,653	-0.44%
2021/03/11	40	11.25	2.4	11.36	11.20	37.7	6,304	0.60%
2021/03/10	0.1	10.50	0	0.00	10.55	0.1	5,797	0.00%
2021/03/08	0	0.00	0.2	10.60	10.70	-0.2	5,798	0.00%
2021/03/05	0	0.00	5	10.60	10.60	-5	5,781	-0.09%
2021/03/04	1	10.85	0	0.00	10.70	1	5,801	0.02%
2021/02/25	0	0.00	0.6	10.56	10.65	-0.6	5,746	-0.01%
2021/02/24	0	0.00	2	10.45	10.35	-2	5,724	-0.03%
2021/02/23	2	10.70	0.1	10.75	10.75	2	5,686	0.03%
2021/02/19	0	0.00	20	10.23	10.35	-20	5,606	-0.36%
2021/02/18	0	0.00	0.2	10.03	10.10	-0.2	5,622	0.00%
2021/02/05	5	9.10	0	0.00	9.07	5	5,671	0.09%
2021/02/04	0.5	9.05	0	0.00	9.06	0.5	5,671	0.01%
2021/01/28	1	9.00	0	0.00	9.06	1	5,682	0.02%
2021/01/22	0.4	9.02	0	0.00	9.13	0.4	5,639	0.01%
2021/01/21	0	9.00	0	0.00	9.04	0	5,611	0.00%
2021/01/20	5	9.20	3	9.25	9.20	2	5,581	0.04%
2021/01/19	0	0.00	5	9.53	9.59	-5	5,537	-0.09%
2021/01/18	0	0.00	2.1	9.11	9.41	-2.1	5,509	-0.04%
2021/01/15	1	9.36	0	0.00	9.38	1	5,463	0.02%
2021/01/14	0.2	9.85	0	0.00	9.86	0.2	5,400	0.00%
2021/01/13	0	0.00	0.3	10.00	10.05	-0.3	5,375	0.00%
2021/01/12	5	9.86	2	9.87	9.94	3	5,339	0.06%
2021/01/08	0	0.00	4	10.15	10.20	-4	5,250	-0.08%
2021/01/06	2	10.25	0	0.00	10.30	2	5,186	0.04%
2021/01/05	0	0.00	2	11.80	11.20	-2	4,979	-0.04%
2021/01/04	2	11.18	1.1	11.29	11.35	0.9	4,786	0.02%
2020/12/31	10	11.22	8	11.15	11.20	2	4,665	0.04%
2020/12/30	22.1	11.67	10	11.84	11.50	12.1	4,481	0.27%
2020/12/29	14	11.90	3	12.10	11.75	11	4,261	0.26%
2020/12/28	26.1	11.84	13	11.92	12.10	13.1	3,928	0.33%
2020/12/25	309.5	11.89	879.7	11.84	12.10	-570.2	3,467	-16.44%	大買/大賣/鉅額交易
2020/12/24	499	11.00	5.2	11.00	11.00	493.8	2,367	20.86%	大買/鉅額交易
2020/12/23	0	0.00	5	10.00	10.00	-5	2,091	-0.24%
2020/12/22	0	0.00	1	10.10	9.70	-1	2,058	-0.05%
2020/12/21	0.1	9.85	0	0.00	9.89	0.1	1,894	0.00%
2020/12/17	0	0.00	5	9.49	9.65	-5	1,875	-0.27%
2020/12/16	2	9.70	0	0.00	9.60	2	1,877	0.11%
2020/12/15	0	0.00	5	9.59	9.61	-5	1,887	-0.26%
2020/12/14	12	10.10	12	9.98	10.05	0	1,869	0.00%
2020/12/11	8	9.90	5.2	9.93	9.51	2.8	1,800	0.16%
2020/12/09	0	0.00	9.1	9.41	9.48	-9.1	1,718	-0.53%
2020/12/08	0	0.00	1	9.35	9.34	-1	1,781	-0.06%
2020/12/04	0	0.00	0.1	9.20	9.30	-0.1	2,140	0.00%
2020/12/02	0.1	9.27	0	0.00	9.29	0.1	2,204	0.00%
2020/12/01	0	0.00	1	9.28	9.27	-1	2,234	-0.04%
2020/11/30	2	9.41	0	0.00	9.40	2	2,261	0.09%
2020/11/27	0	0.00	0.1	9.25	9.37	-0.1	2,266	0.00%
2020/11/25	0	0.00	1	9.24	9.25	-1	2,268	-0.04%
2020/11/23	0	0.00	2.2	9.20	9.21	-2.2	2,322	-0.09%
2020/11/17	0	0.00	3	9.19	9.19	-3	2,572	-0.12%
2020/11/16	0	0.00	2.6	9.11	9.10	-2.6	2,612	-0.10%
2020/11/13	0.3	8.60	0	0.00	8.62	0.3	2,558	0.01%
2020/11/06	0	0.00	0	7.83	7.86	0	2,550	0.00%
2020/11/04	0	0.00	25	7.93	7.91	-25	2,569	-0.97%
2020/11/03	0	0.00	0.2	7.79	8.00	-0.2	2,625	-0.01%
2020/10/30	0	0.00	0.1	8.05	8.02	-0.1	2,624	0.00%
2020/10/28	0	0.00	0.1	8.21	8.16	-0.1	2,635	0.00%
2020/10/14	0	0.00	1	8.73	8.73	-1	2,531	-0.04%
2020/10/12	0	0.00	0.1	8.70	8.71	-0.1	2,530	0.00%
2020/10/07	0	0.00	0.2	8.76	8.79	-0.2	2,516	-0.01%
2020/09/30	0	0.00	9	8.62	8.61	-9	2,531	-0.36%
2020/09/29	0	0.00	10	8.63	8.61	-10	2,539	-0.39%
2020/09/25	0	0.00	3	8.55	8.63	-3	2,533	-0.12%
2020/09/23	0	0.00	0.6	8.80	8.82	-0.6	2,473	-0.02%
2020/09/22	5	8.65	0	0.00	8.80	5	2,462	0.20%
2020/09/21	0.1	8.85	0	0.00	8.90	0.1	2,444	0.00%
2020/09/18	5.1	8.94	0	0.00	8.95	5.1	2,434	0.21%
2020/09/17	20	9.13	6.1	9.26	8.95	13.9	2,421	0.57%
2020/09/14	1	8.83	0.2	8.80	8.80	0.8	2,622	0.03%
2020/09/11	3	8.89	0	0.00	8.87	3	2,615	0.11%
2020/09/10	5	9.37	10.3	9.17	9.50	-5.3	2,591	-0.20%
2020/09/07	10	8.90	0	0.00	8.91	10	2,159	0.46%
2020/09/04	0.8	8.85	5	8.80	8.85	-4.3	2,100	-0.20%
2020/09/03	0.1	8.90	0	0.00	8.90	0.1	2,059	0.00%
2020/09/02	0	0.00	5	8.80	8.82	-5	2,018	-0.25%
2020/09/01	0.1	8.70	0	0.00	8.73	0.1	2,004	0.00%
2020/08/27	2	8.70	2	8.84	8.67	0	1,913	0.00%
2020/08/25	0.1	8.55	15	8.51	8.57	-15	1,817	-0.82%
2020/08/24	0	0.00	6	8.49	8.60	-6	1,739	-0.35%
2020/08/21	0	0.00	12	8.07	8.21	-12	1,641	-0.73%
2020/08/20	0	7.93	1	7.92	7.89	-1	1,551	-0.06%
2020/08/19	3.1	7.92	0	0.00	7.86	3.1	1,444	0.21%
2020/08/18	0.3	7.50	0	0.00	7.48	0.3	1,348	0.02%
2020/08/17	0.4	7.47	0	0.00	7.47	0.4	1,332	0.03%
2020/08/14	1.4	7.12	0	0.00	7.09	1.4	1,275	0.11%
2020/08/13	0.2	7.13	0	0.00	7.06	0.2	1,275	0.02%
2020/08/12	0.2	7.15	0	0.00	7.09	0.2	1,281	0.02%
2020/08/11	2.2	7.17	0	0.00	7.12	2.2	1,289	0.17%
2020/08/07	0.4	7.33	3	7.33	7.33	-2.6	1,290	-0.20%
2020/08/06	0.2	7.14	0	0.00	7.11	0.2	1,235	0.01%
2020/08/05	0.1	7.10	0	0.00	7.02	0.1	1,231	0.01%
2020/08/04	1.2	7.04	0	0.00	7.01	1.2	1,242	0.10%
2020/08/03	0.8	7.00	0	0.00	6.90	0.8	1,252	0.06%
2020/07/29	1.5	6.70	0	0.00	6.67	1.5	1,286	0.11%
2020/07/28	0.2	6.69	0	0.00	6.57	0.2	1,310	0.01%
2020/07/24	1.2	6.97	4	7.00	6.93	-2.8	1,348	-0.21%
2020/07/22	0.4	7.06	0	0.00	7.01	0.4	1,411	0.03%
2020/07/21	0.3	7.07	0	0.00	7.02	0.3	1,433	0.02%
2020/07/20	0.4	7.08	0	0.00	6.99	0.4	1,447	0.03%
2020/07/17	3.3	7.05	0	0.00	7.02	3.3	1,479	0.22%
2020/07/16	0.1	7.17	0	0.00	7.11	0.1	1,518	0.01%
2020/07/14	0.5	7.14	0	0.00	7.05	0.5	1,656	0.03%
2020/07/13	0.3	7.18	0	0.00	7.12	0.3	1,717	0.02%
2020/07/10	0.5	7.11	0	0.00	7.02	0.5	1,748	0.03%
2020/07/08	0.4	7.15	0	0.00	7.03	0.4	1,798	0.02%
2020/07/07	0.7	7.11	0.5	7.11	7.04	0.2	1,796	0.01%
2020/07/06	0.3	7.16	0	0.00	7.12	0.3	1,796	0.01%
2020/07/03	5.1	7.05	0	0.00	7.02	5.1	1,818	0.28%
2020/07/02	2.3	7.07	0.2	7.14	7.05	2.1	1,831	0.11%
2020/06/30	2.1	7.07	0	0.00	7.10	2.1	1,856	0.11%
2020/06/29	0.2	7.15	0	0.00	7.06	0.2	1,887	0.01%
2020/06/24	0.1	7.25	0	0.00	7.24	0.1	1,873	0.01%
2020/06/23	0.4	7.38	0	0.00	7.35	0.4	1,905	0.02%
2020/06/22	4.3	7.77	0	0.00	7.69	4.3	1,871	0.23%
2020/06/19	4	7.41	0.1	7.50	7.45	4	1,621	0.24%
2020/06/18	0.9	7.64	0.1	7.64	7.42	0.8	1,610	0.05%
2020/06/17	6.1	7.27	5	7.33	7.52	1.1	1,581	0.07%
2020/06/16	2.1	7.08	0	0.00	7.06	2.1	1,525	0.14%
2020/06/15	2.8	7.02	0	0.00	6.97	2.8	1,568	0.18%
2020/06/12	2.2	6.95	0	0.00	6.96	2.2	1,586	0.14%
2020/06/10	0.1	7.24	0	0.00	7.21	0.1	1,628	0.01%
2020/06/09	0.6	7.33	0	0.00	7.32	0.6	1,682	0.03%
2020/06/08	0.1	7.35	0	0.00	7.33	0.1	1,715	0.01%
2020/06/05	0.2	7.21	0	0.00	7.17	0.2	1,695	0.01%
2020/06/04	0.2	7.09	0	0.00	7.09	0.2	1,703	0.01%
2020/06/02	0.1	7.13	0	0.00	7.08	0.1	1,723	0.00%
2020/06/01	0.4	7.07	0	0.00	7.08	0.4	1,726	0.02%
2020/05/29	0.1	7.03	0	0.00	7.02	0.1	1,724	0.00%
2020/05/28	0.2	7.06	0	0.00	7.06	0.2	1,727	0.01%
2020/05/27	1.1	7.06	20.4	7.04	7.05	-19.3	1,713	-1.12%
2020/05/26	0.7	7.11	0	0.00	7.10	0.7	1,727	0.04%
2020/05/25	1.1	7.15	0	0.00	7.12	1.1	1,731	0.06%
2020/05/22	0	7.15	0	0.00	7.19	0	1,737	0.00%
2020/05/21	0.1	7.12	0	0.00	7.16	0.1	1,723	0.01%
2020/05/20	1.4	7.13	0	0.00	7.15	1.4	1,714	0.08%
2020/05/18	0.3	7.10	0	0.00	7.11	0.3	1,706	0.02%
2020/05/15	0.2	6.93	0	0.00	6.85	0.2	1,697	0.01%
2020/05/13	0.4	7.05	0	0.00	7.05	0.4	1,673	0.03%
2020/05/12	0.3	7.02	0	0.00	7.05	0.3	1,672	0.02%
2020/05/06	0.3	7.15	1	7.20	7.10	-0.7	1,630	-0.05%
2020/05/05	0.1	7.38	0	0.00	7.34	0.1	1,607	0.00%
2020/05/04	0.1	7.40	0	0.00	7.40	0.1	1,602	0.01%
2020/04/30	0.1	7.68	0	0.00	7.68	0.1	1,579	0.01%
2020/04/27	0.1	7.85	0	0.00	7.85	0.1	1,516	0.00%
2020/04/24	0.1	7.85	5	7.88	7.91	-4.9	1,471	-0.33%
2020/04/23	0	0.00	0.1	7.84	7.89	-0.1	1,449	-0.01%
2020/04/22	0	0.00	3	7.86	7.84	-3	1,428	-0.21%
2020/04/21	0	0.00	5.1	7.79	7.80	-5.1	1,386	-0.37%
2020/04/20	0	0.00	8	7.83	7.78	-8	1,339	-0.60%
2020/04/17	8.1	7.71	0	0.00	7.65	8.1	1,257	0.64%
2020/04/14	0.1	6.96	0	0.00	6.95	0.1	1,068	0.01%
2020/04/08	0.3	6.37	0	0.00	6.37	0.3	986	0.03%
2020/04/07	0.2	6.28	0	0.00	6.23	0.2	953	0.02%
2020/04/06	0.3	6.22	0	0.00	6.22	0.3	940	0.03%
2020/03/31	0.2	5.96	0	0.00	5.96	0.2	903	0.02%
2020/03/26	0.1	5.47	0	0.00	5.46	0.1	812	0.02%
2020/03/25	2.2	5.46	0	0.00	5.44	2.2	801	0.27%
2020/03/24	0.1	5.25	11	5.23	5.19	-10.9	785	-1.39%
2020/03/23	1	4.98	0	0.00	4.97	1	778	0.13%
2020/03/20	5.2	4.80	0	0.00	4.87	5.2	765	0.68%
2020/03/19	0	0.00	15	4.45	4.44	-15	740	-2.03%
2020/03/18	0.5	4.99	0	0.00	4.93	0.5	700	0.07%
2020/03/17	0.7	5.01	0	0.00	4.99	0.7	695	0.10%
2020/03/16	0.2	5.40	0	0.00	5.25	0.2	664	0.02%
2020/03/13	0	0.00	1	5.43	5.57	-1	633	-0.16%
2020/03/11	0.7	6.52	0	0.00	6.46	0.7	524	0.14%
2020/03/10	0.1	6.52	0	0.00	6.46	0.1	523	0.02%
2020/03/09	1.3	6.79	0	0.00	6.50	1.3	510	0.25%
2020/03/05	0.1	7.02	0	0.00	6.97	0.1	489	0.02%
2020/03/04	0.4	7.00	0	0.00	6.94	0.4	494	0.07%
2020/03/03	0.3	6.98	0	0.00	6.92	0.3	494	0.07%
2020/02/26	0	0.00	5	7.02	7.02	-5	456	-1.10%
2020/02/25	2	7.09	0	0.00	7.09	2	448	0.45%
2020/02/24	0.4	7.25	0	0.00	7.16	0.4	443	0.09%
2020/02/21	0.1	7.32	0	0.00	7.25	0.1	440	0.03%
2020/02/20	0.1	7.33	0	0.00	7.29	0.1	442	0.03%
2020/02/19	1.2	7.34	0	0.00	7.30	1.2	441	0.26%
2020/02/17	0.2	7.25	0	0.00	7.19	0.2	468	0.05%
2020/02/14	0.1	7.34	0	0.00	7.29	0.1	470	0.02%
2020/02/12	0.2	7.31	10	7.25	7.26	-9.8	476	-2.06%
2020/02/11	0.5	7.32	0	0.00	7.27	0.5	476	0.09%
2020/02/10	1.4	7.30	0	0.00	7.29	1.4	473	0.30%
2020/02/07	0.3	7.55	0	0.00	7.37	0.3	476	0.06%
2020/02/06	0.1	7.57	0	0.00	7.49	0.1	476	0.03%
2020/02/05	0.6	7.39	0	0.00	7.30	0.6	477	0.12%
2020/02/04	1	7.27	0	0.00	7.28	1	486	0.21%
2020/02/03	1.6	7.29	0	0.00	7.24	1.6	487	0.33%
2020/01/31	1.7	7.43	0	0.00	7.37	1.7	479	0.35%
2020/01/30	4	7.46	0	0.00	7.35	4	493	0.81%
2020/01/20	0.2	7.83	0	0.00	7.86	0.2	502	0.04%
2020/01/13	0.2	7.87	0	0.00	7.89	0.2	520	0.04%
2020/01/06	2	7.92	0	0.00	7.89	2	555	0.36%
2019/12/18	5	8.11	0	0.00	8.14	5	571	0.87%
2019/12/06	2	7.83	0	0.00	7.84	2	565	0.35%
2019/11/26	3	7.91	0	0.00	7.91	3	567	0.53%
2019/11/21	3	7.81	0	0.00	7.81	3	574	0.52%
2019/11/20	3	7.83	0	0.00	7.86	3	577	0.52%
2019/11/19	3	7.82	0	0.00	7.80	3	575	0.52%
2019/11/18	2	7.79	0	0.00	7.80	2	576	0.35%
2019/11/12	5	8.09	0	0.00	8.09	5	548	0.91%
2019/11/07	3	8.14	0	0.00	8.14	3	558	0.54%
2019/10/30	5	8.12	0	0.00	8.12	5	540	0.92%
2019/09/26	0	0.00	2	8.67	8.67	-2	822	-0.24%
2019/09/09	0	0.00	0.2	8.61	8.61	-0.2	802	-0.02%
2019/09/04	3	8.54	0	0.00	8.51	3	795	0.38%
2019/08/30	3	8.52	0	0.00	8.50	3	785	0.38%
2019/08/28	0	0.00	5	8.48	8.48	-5	782	-0.64%
2019/08/21	0	0.00	16	8.37	8.38	-16	797	-2.01%
2019/08/13	3	8.50	0	0.00	8.50	3	787	0.38%
2019/08/12	0	0.00	0	8.60	8.66	0	777	0.00%
2019/08/06	0	0.00	13	8.51	8.65	-13	792	-1.64%
2019/07/17	0	0.00	1	9.18	9.15	-1	683	-0.15%
2019/06/21	1	8.84	0	0.00	8.84	1	666	0.15%
2019/06/03	0	0.00	3	8.99	9.03	-3	779	-0.38%
2019/05/31	0	0.00	2	9.03	9.04	-2	786	-0.25%
2019/05/23	1	8.68	0	0.00	8.68	1	828	0.12%
2019/05/14	0	0.00	9	8.72	8.73	-9	924	-0.97%
2019/05/13	1	8.76	2	8.80	8.74	-1	919	-0.11%
2019/05/09	3	8.83	3	8.88	8.85	0	917	0.00%
2019/05/08	1	8.78	0	0.00	8.90	1	921	0.11%
2019/05/07	1	8.82	0	0.00	8.81	1	916	0.11%
2019/04/24	4	8.82	0	0.00	8.80	4	946	0.42%
2019/04/18	1.4	8.90	0	0.00	8.89	1.4	918	0.15%
2019/04/16	1	8.91	0	0.00	8.90	1	905	0.11%
2019/04/11	2	9.10	0	0.00	9.06	2	869	0.23%
2019/04/10	0	0.00	2	9.06	9.06	-2	856	-0.23%
2019/04/03	1	9.11	0	0.00	9.10	1	831	0.12%
2019/03/22	1	9.26	0	0.00	9.26	1	793	0.13%
2019/03/13	0	0.00	1	9.19	9.20	-1	754	-0.13%
2019/01/28	3	9.02	0	0.00	9.00	3	725	0.41%
2019/01/10	20	8.89	0	0.00	8.86	20	925	2.16%
2018/12/28	5	8.91	0	0.00	8.90	5	1,032	0.48%
2018/12/26	1	8.87	0	0.00	8.87	1	1,090	0.09%
2018/12/20	1	8.98	0	0.00	8.99	1	1,180	0.08%
2018/12/14	0	0.00	20	9.18	9.18	-20	1,200	-1.67%
2018/12/10	20	9.10	4	9.12	9.08	16	1,225	1.31%
2018/12/06	0	0.00	13	9.12	9.09	-13	1,236	-1.05%
2018/12/05	3	9.30	0	0.00	9.24	3	1,239	0.24%
2018/12/04	10	9.38	0	0.00	9.36	10	1,271	0.79%
2018/12/03	10	9.35	0	0.00	9.36	10	1,403	0.71%
2018/11/23	0	0.00	13	9.13	9.11	-13	1,452	-0.90%
2018/11/22	3	9.18	0	0.00	9.14	3	1,463	0.20%
2018/10/24	3	9.27	0	0.00	9.25	3	1,992	0.15%
2018/10/16	10	9.58	0	0.00	9.61	10	1,967	0.51%
2018/10/11	0	0.00	35	9.50	9.67	-35	1,961	-1.78%
2018/09/27	0	0.00	10	10.60	10.60	-10	1,929	-0.52%
2018/09/26	0	0.00	20	10.50	10.45	-20	1,954	-1.02%
2018/09/25	0	0.00	10	10.45	10.50	-10	1,962	-0.51%
2018/09/21	0	0.00	10	10.40	10.45	-10	1,974	-0.51%
2018/09/19	0	0.00	4	10.35	10.45	-4	1,972	-0.20%
2018/09/13	0	0.00	1	10.30	10.30	-1	2,050	-0.05%
2018/09/12	0	0.00	1	10.30	10.25	-1	2,061	-0.05%
2018/09/11	0	0.00	5	10.25	10.35	-5	2,088	-0.24%
2018/09/10	0	0.00	1	10.30	10.20	-1	2,123	-0.05%
2018/09/07	13.3	10.82	0	0.00	10.50	13.3	2,119	0.63%
2018/09/04	0	0.00	1	10.60	10.60	-1	2,105	-0.05%
2018/08/21	1	10.45	1	10.50	10.50	0	2,415	0.00%
2018/08/20	0	0.00	5	10.65	10.60	-5	2,411	-0.21%
2018/08/17	6	10.43	3	10.40	10.50	3	2,320	0.13%
2018/08/16	1.4	10.27	1	10.30	10.25	0.4	2,256	0.02%
2018/08/14	5	10.10	0	0.00	10.15	5	2,308	0.22%
2018/08/07	0	0.00	1	10.15	10.15	-1	2,750	-0.04%
2018/08/03	0	0.00	8	10.10	10.15	-8	2,788	-0.29%
2018/08/02	1	10.15	0	0.00	10.15	1	2,812	0.04%
2018/08/01	1	10.25	2	10.33	10.30	-1	2,823	-0.04%
2018/07/30	2	9.98	8	9.99	9.99	-6	2,741	-0.22%
2018/07/27	1	10.00	0	0.00	10.05	1	2,743	0.04%
2018/07/24	5	10.05	0	0.00	10.05	5	2,805	0.18%
2018/07/23	8	10.05	0	0.00	10.05	8	2,809	0.28%
2018/07/19	0	0.00	1	10.05	10.00	-1	2,911	-0.03%
2018/07/13	0	0.00	2	9.97	10.00	-2	2,960	-0.07%
2018/07/12	6	9.89	4	9.92	9.93	2	2,966	0.07%
2018/07/10	5	10.15	0	0.00	10.10	5	2,964	0.17%
2018/07/09	1	10.15	0	0.00	10.15	1	2,970	0.03%
2018/07/06	3	9.96	0	0.00	10.10	3	3,010	0.10%
2018/07/05	11.5	10.19	0	0.00	10.10	11.5	3,019	0.38%
2018/07/04	3	10.25	2	10.40	10.20	1	3,063	0.03%
2018/07/03	2	10.20	0	0.00	10.20	2	3,048	0.07%
2018/06/29	5	10.40	0	0.00	10.40	5	3,195	0.16%
2018/06/28	1	10.40	0	0.00	10.40	1	3,209	0.03%
2018/06/26	1	10.15	0	0.00	10.20	1	3,246	0.03%
2018/06/25	5	10.25	0	0.00	10.25	5	3,242	0.15%
2018/06/22	1	10.35	0	0.00	10.35	1	3,213	0.03%
2018/06/19	0	10.55	0	0.00	10.50	0	3,240	0.00%
2018/06/15	1.4	10.86	1	10.90	10.85	0.4	3,195	0.01%
2018/06/14	0.4	11.05	5	11.00	11.05	-4.6	3,282	-0.14%
2018/06/13	1	11.20	1	11.20	11.20	0	3,255	0.00%
2018/06/12	1	11.00	6	11.00	11.10	-5	3,205	-0.16%
2018/06/08	1	11.15	1	11.25	11.10	0	3,326	0.00%
2018/06/06	8	11.01	4	11.05	11.05	4	3,256	0.12%
2018/06/05	4.5	10.85	5	10.85	10.85	-0.6	3,215	-0.02%
2018/06/04	10	11.10	0	0.00	11.00	10	3,179	0.31%
2018/06/01	2	11.05	3	11.05	11.05	-1	3,184	-0.03%
2018/05/31	19	11.31	13	11.27	10.95	6	3,145	0.19%
2018/05/30	2.5	10.80	3	10.90	11.10	-0.6	2,982	-0.02%
2018/05/25	2	10.88	0	0.00	10.80	2	2,936	0.07%
2018/05/23	1	11.15	3	11.17	11.05	-2	2,958	-0.07%
2018/05/22	12	11.18	1	11.10	11.15	11	2,935	0.37%
2018/05/21	2	11.35	3	11.58	11.30	-1	2,920	-0.03%
2018/05/18	0	0.00	14	11.11	11.20	-14	2,825	-0.50%
2018/05/17	2	10.65	1	10.65	10.60	1	2,590	0.04%
2018/05/16	0	0.00	2	10.43	10.60	-2	2,593	-0.08%
2018/05/15	1	10.30	1	10.40	10.30	0	2,604	0.00%
2018/05/14	6	10.34	0	0.00	10.35	6	2,807	0.21%
2018/05/11	2	10.37	1	10.45	10.45	1	2,875	0.03%
2018/05/10	2	10.48	1	10.50	10.45	1	2,892	0.03%
2018/05/09	0	0.00	1	10.45	10.40	-1	2,936	-0.03%
2018/05/08	1	10.35	1	10.40	10.30	0	2,965	0.00%
2018/05/02	1	10.35	0	0.00	10.35	1	3,113	0.03%
2018/04/30	0	0.00	2	10.45	10.45	-2	3,137	-0.06%
2018/04/27	5	10.20	0	0.00	10.15	5	3,100	0.16%
2018/04/26	1	10.20	11	10.25	10.15	-10	3,229	-0.31%
2018/04/25	1	10.05	0	0.00	10.15	1	3,354	0.03%
2018/04/23	2	10.55	1	10.55	10.55	1	3,676	0.03%
2018/04/20	2	10.55	2	10.63	10.65	0	3,789	0.00%
2018/04/12	0	0.00	1	10.50	10.45	-1	4,922	-0.02%
2018/04/11	1	10.55	0	0.00	10.55	1	4,978	0.02%
2018/04/10	1	10.70	0	0.00	10.55	1	5,083	0.02%
2018/04/02	0	0.00	15	10.82	10.95	-15	5,425	-0.28%
2018/03/31	11	10.60	1	10.65	10.55	10	5,689	0.18%
2018/03/30	1	10.55	0	0.00	10.50	1	5,998	0.02%
2018/03/29	6	10.63	2	10.65	10.70	4	6,036	0.07%
2018/03/26	3	10.20	0	0.00	10.20	3	6,848	0.04%
2018/03/23	6	10.10	6	10.17	10.10	0	6,886	0.00%
2018/03/22	1	10.55	1	10.65	10.40	0	6,942	0.00%
2018/03/21	10	10.50	0	0.00	10.50	10	6,951	0.14%
2018/03/20	2	10.53	1	10.60	10.40	1	6,987	0.01%
2018/03/19	2	10.70	3	10.75	10.65	-1	6,931	-0.01%
2018/03/16	1	10.75	0	0.00	10.75	1	7,173	0.01%
2018/03/15	3	10.87	4	10.90	10.90	-1	7,189	-0.01%
2018/03/14	3	11.05	9	11.02	11.10	-6	7,333	-0.08%
2018/03/09	3	10.70	0	0.00	10.70	3	7,441	0.04%
2018/03/08	0	0.00	2	10.83	10.75	-2	7,608	-0.03%
2018/03/07	11	10.65	0	0.00	10.60	11	7,802	0.14%
2018/03/06	1	10.70	0	0.00	10.70	1	7,903	0.01%
2018/03/05	0	0.00	1	10.95	10.65	-1	8,007	-0.01%
2018/03/02	1	10.85	0	0.00	10.80	1	8,077	0.01%
2018/03/01	1	10.90	0	0.00	11.00	1	8,188	0.01%
2018/02/26	0	0.00	3	11.25	11.15	-3	8,352	-0.04%
2018/02/23	3	11.05	1	11.05	11.00	2	8,566	0.02%
2018/02/21	1	10.75	0	0.00	10.70	1	10,603	0.01%
2018/02/09	3	10.35	0	0.00	10.25	3	10,827	0.03%
2018/02/08	0	0.00	2	10.50	10.40	-2	11,038	-0.02%
2018/02/07	10	10.65	0	0.00	10.45	10	11,106	0.09%
2018/02/06	24	10.57	4	10.20	10.20	20	11,117	0.18%
2018/02/05	12	10.99	1	11.25	11.15	11	11,057	0.10%
2018/02/02	6	11.64	1	11.70	11.60	5	11,319	0.04%
2018/02/01	4	11.70	1	11.90	11.65	3	11,390	0.03%
2018/01/31	2	11.78	1	11.90	11.85	1	11,426	0.01%
2018/01/30	1	11.95	0	0.00	11.95	1	11,645	0.01%
2018/01/29	12	12.00	0	0.00	11.95	12	11,710	0.10%
2018/01/25	0	0.00	1	12.15	12.10	-1	11,917	-0.01%
2018/01/24	1	12.05	1	12.15	12.15	0	12,042	0.00%
2018/01/23	3	12.00	0	0.00	12.00	3	12,141	0.02%
2018/01/22	0	0.00	1	11.95	12.05	-1	12,287	-0.01%
2018/01/19	17	12.11	0	0.00	12.05	17	12,365	0.14%
2018/01/18	3	12.55	0	0.00	12.30	3	12,414	0.02%
2018/01/16	0	0.00	2	12.60	12.50	-2	12,581	-0.02%
2018/01/15	5	13.00	65	12.90	12.65	-60	12,697	-0.47%
2018/01/12	2	12.78	6	12.80	12.80	-4	12,591	-0.03%
2018/01/11	0	0.00	10.1	12.81	12.75	-10.1	13,012	-0.08%
2018/01/10	10	12.82	52	12.72	12.70	-42	14,556	-0.29%
2018/01/09	1	12.50	1	12.60	12.50	0	14,589	0.00%
2018/01/05	1	12.50	13	12.42	12.45	-12	15,555	-0.08%
2018/01/04	1	12.50	8	12.54	12.40	-7	15,936	-0.04%
2018/01/03	3	12.53	0	0.00	12.45	3	17,016	0.02%