春源 (2010)-永豐金券商分點個股進出

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

春源

(2010)

可現股當沖

股價
21.15
漲跌
▲0.25
漲幅
+1.20%
成交量
1,068張
產業
上市鋼鐵類股▼0.40%
394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

春源 (2010)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/25	2	20.98	4	21.00	21.15	-2	1,333	-0.15%
2024/04/24	45	20.92	1.5	20.97	20.90	43.5	1,324	3.28%
2024/04/23	28	21.18	284.2	21.15	21.15	-256.2	1,311	-19.53%	大賣/鉅額交易
2024/04/22	15	21.28	4	21.65	21.10	11	1,294	0.85%
2024/04/19	31	21.03	15.9	21.50	21.05	15.2	1,267	1.20%
2024/04/18	17.5	21.68	28	21.55	21.90	-10.5	1,222	-0.86%
2024/04/17	9	20.91	4	20.70	20.90	5	1,162	0.43%
2024/04/16	14	20.74	8.1	20.57	20.80	5.9	1,144	0.51%
2024/04/15	3	21.47	0	0.00	21.25	3	1,131	0.27%
2024/04/12	21.3	21.19	2	21.25	21.25	19.3	1,108	1.74%
2024/04/11	8.4	21.42	3	21.32	21.55	5.4	1,083	0.50%
2024/04/10	21.1	21.35	15.2	21.25	21.20	5.8	1,056	0.55%
2024/04/09	106	21.87	83.7	22.09	21.90	22.3	1,008	2.21%	大買/
2024/04/08	8.5	20.93	3.5	20.80	20.95	5	856	0.59%
2024/04/03	19	20.61	66.2	20.73	20.45	-47.2	809	-5.83%
2024/04/02	214	19.58	13	19.45	19.70	201	734	27.38%	大買/鉅額交易
2024/04/01	6.1	19.24	12	19.19	19.25	-5.9	807	-0.74%
2024/03/29	5	19.09	0	0.00	19.00	5	815	0.61%
2024/03/28	14	19.20	8	19.18	19.20	6	839	0.71%
2024/03/27	12	19.23	24	19.15	19.20	-12	848	-1.41%
2024/03/26	39	18.94	0	0.00	18.90	39	839	4.65%
2024/03/25	10	18.85	0	0.00	18.90	10	871	1.15%
2024/03/22	0	0.00	17	18.64	18.65	-17	948	-1.79%
2024/03/21	3	18.85	5	18.77	18.70	-2	994	-0.20%
2024/03/20	12	18.70	57	18.81	18.80	-45	1,100	-4.09%
2024/03/19	1	18.60	4	18.53	18.70	-3	1,084	-0.28%
2024/03/18	31	18.40	0	0.00	18.45	31	1,075	2.88%
2024/03/15	1.5	18.19	12	18.20	18.25	-10.5	1,058	-0.99%
2024/03/14	2	17.65	3	17.62	17.65	-1	1,006	-0.10%
2024/03/13	12	17.57	0	0.00	17.40	12	1,001	1.20%
2024/03/12	1	17.60	46	17.60	17.65	-45	1,001	-4.49%
2024/03/11	0	0.00	2	17.60	17.60	-2	1,001	-0.20%
2024/03/08	1	17.40	0	0.00	17.50	1	1,005	0.10%
2024/03/07	0	0.00	0	17.45	17.45	0	1,022	0.00%
2024/03/06	5	17.51	0	0.00	17.50	5	1,024	0.49%
2024/03/05	0	0.00	2	17.35	17.35	-2	1,027	-0.19%
2024/03/01	13	17.45	0	0.00	17.40	13	1,032	1.26%
2024/02/27	2	17.53	4	17.50	17.45	-2	1,040	-0.19%
2024/02/26	51.5	17.67	0	0.00	17.70	51.5	1,037	4.96%
2024/02/23	11	17.76	0	0.00	17.70	11	1,036	1.06%
2024/02/22	5	17.81	0	0.00	17.85	5	1,044	0.48%
2024/02/21	2	17.85	0	0.00	17.85	2	1,044	0.19%
2024/02/20	2	17.80	0	0.00	17.75	2	1,043	0.19%
2024/02/16	0	0.00	2	17.45	17.75	-2	1,053	-0.19%
2024/02/15	1	17.25	4	17.34	17.30	-3	1,045	-0.29%
2024/02/05	6	17.45	0	0.00	17.55	6	1,045	0.57%
2024/01/31	2	17.70	0	0.00	17.75	2	1,036	0.19%
2024/01/30	18	17.75	0	0.00	17.70	18	1,034	1.74%
2024/01/26	3	17.75	2	17.90	17.90	1	1,032	0.10%
2024/01/25	6	17.80	0	0.00	17.80	6	1,031	0.58%
2024/01/24	1	17.80	2	17.85	17.80	-1	1,029	-0.10%
2024/01/23	1	17.60	0.5	17.60	17.80	0.5	1,024	0.05%
2024/01/22	1	17.40	11	17.60	17.60	-10	1,020	-0.98%
2024/01/19	3	17.33	0	0.00	17.40	3	1,017	0.29%
2024/01/18	0	0.00	5	17.26	17.40	-5	1,013	-0.49%
2024/01/17	43	17.07	23	17.09	17.05	20	1,006	1.99%
2024/01/16	2	17.40	12	17.42	17.25	-10	997	-1.00%
2024/01/15	0	0.00	1	17.70	17.65	-1	990	-0.10%
2024/01/12	0	0.00	11	17.70	17.70	-11	990	-1.11%
2024/01/11	9	17.71	0.1	17.85	17.70	8.9	995	0.89%
2024/01/10	0	0.00	1	17.80	17.65	-1	1,056	-0.09%
2024/01/09	12	17.95	0	0.00	17.70	12	1,060	1.13%
2024/01/08	2	18.43	1.4	18.36	18.30	0.6	1,048	0.06%
2024/01/04	2	18.30	0	0.00	18.40	2	1,057	0.19%
2024/01/03	1	18.30	0	0.00	18.30	1	1,070	0.09%
2024/01/02	0	0.00	4	18.65	18.70	-4	1,064	-0.38%
2023/12/28	0	0.00	0.2	18.95	18.90	-0.2	1,060	-0.02%
2023/12/27	31	19.09	11.3	19.20	19.10	19.8	1,047	1.88%
2023/12/26	0	0.00	10.1	18.70	18.75	-10.1	952	-1.06%
2023/12/25	1.3	18.86	0	0.00	18.55	1.3	936	0.14%
2023/12/22	17.1	18.40	7	18.44	18.40	10.1	908	1.11%
2023/12/21	0	0.00	24.1	18.67	18.70	-24.1	897	-2.69%
2023/12/20	9	18.64	9	18.64	18.75	0	882	0.00%
2023/12/19	19.1	18.67	8	18.46	18.70	11.1	835	1.33%
2023/12/18	11	18.24	3.4	18.30	18.40	7.6	752	1.01%
2023/12/15	22	18.42	19	18.31	18.05	3	689	0.44%
2023/12/14	0	0.00	1	17.35	17.30	-1	589	-0.17%
2023/12/13	0	0.00	51	17.25	17.25	-51	603	-8.44%
2023/12/12	9	17.05	0	0.00	17.10	9	601	1.50%
2023/12/08	0	0.00	1	17.00	17.00	-1	603	-0.17%
2023/12/07	0	0.00	16	17.08	17.10	-16	601	-2.66%
2023/12/05	2	17.30	20.1	17.30	17.25	-18.1	597	-3.03%
2023/12/04	50	17.00	4	17.20	17.10	46	589	7.80%
2023/12/01	0	0.00	8	16.95	16.95	-8	571	-1.40%
2023/11/30	1	16.90	0	0.00	16.90	1	567	0.18%
2023/11/29	0	0.00	2	16.88	16.90	-2	575	-0.35%
2023/11/28	22	17.03	8.2	16.87	16.85	13.9	584	2.37%
2023/11/27	1	16.85	6	17.02	16.80	-5	581	-0.86%
2023/11/24	0	0.00	2	17.23	17.00	-2	572	-0.35%
2023/11/22	10	17.20	0	0.00	17.15	10	573	1.74%
2023/11/21	1	17.15	1	17.20	17.15	0	580	0.00%
2023/11/17	1	16.80	0	0.00	16.80	1	572	0.17%
2023/11/16	0	0.00	1	17.00	16.95	-1	571	-0.17%
2023/11/15	11	16.72	1	16.80	16.85	10	566	1.77%
2023/11/14	4	16.50	0	0.00	16.55	4	557	0.72%
2023/11/13	4	16.68	1	16.60	16.55	3	565	0.53%
2023/11/10	4	16.50	0	0.00	16.50	4	567	0.70%
2023/11/09	2	16.45	13	16.50	16.60	-11	569	-1.93%
2023/11/06	2	16.38	7	16.38	16.35	-5	585	-0.85%
2023/11/03	0	16.35	20	16.24	16.30	-20	591	-3.38%
2023/11/02	0	0.00	6	16.20	16.20	-6	616	-0.97%
2023/11/01	23	16.14	8	16.10	16.10	15	634	2.37%
2023/10/31	2	16.23	0	0.00	16.15	2	667	0.30%
2023/10/30	0	0.00	2	16.40	16.35	-2	720	-0.28%
2023/10/27	1	16.25	0	0.00	16.25	1	731	0.14%
2023/10/24	3	16.27	0	0.00	16.30	3	764	0.39%
2023/10/23	4	16.15	0	0.00	16.25	4	790	0.51%
2023/10/20	1	15.95	0	0.00	16.25	1	802	0.12%
2023/10/19	2	16.33	0	0.00	16.35	2	808	0.25%
2023/10/18	10	16.20	20	16.27	16.40	-10	808	-1.24%
2023/10/16	5	16.65	0	0.00	16.70	5	756	0.66%
2023/10/13	2	16.73	0	0.00	16.70	2	779	0.26%
2023/10/12	3	16.70	0	0.00	16.75	3	797	0.38%
2023/10/11	2	16.68	4	16.60	16.65	-2	794	-0.25%
2023/10/06	4	17.05	0	0.00	16.95	4	788	0.51%
2023/10/05	0	0.00	4	16.88	16.90	-4	798	-0.50%
2023/10/04	3	16.78	2	16.70	16.75	1	830	0.12%
2023/10/03	1	16.85	8	16.93	16.95	-7	846	-0.83%
2023/09/28	1	17.00	7	17.05	16.95	-6	981	-0.61%
2023/09/27	5	17.09	2	17.03	17.00	3	1,005	0.30%
2023/09/26	1	17.40	2.3	17.67	17.40	-1.3	1,053	-0.13%
2023/09/25	3	17.78	4	17.75	17.75	-1	1,091	-0.09%
2023/09/22	0	0.00	0.1	17.95	18.10	-0.1	1,107	-0.01%
2023/09/21	6	18.10	0	0.00	17.95	6	1,174	0.51%
2023/09/20	3	18.32	5	18.33	18.30	-2	1,238	-0.16%
2023/09/19	0	0.00	9.1	18.38	18.35	-9.1	1,240	-0.74%
2023/09/18	0	0.00	2	18.33	18.45	-2	1,232	-0.16%
2023/09/15	1	17.95	2	18.00	17.90	-1	1,216	-0.08%
2023/09/14	0	0.00	40	17.75	17.90	-40	1,207	-3.31%
2023/09/13	40	17.65	0	17.65	17.65	40	1,205	3.32%
2023/09/12	1	17.60	0	0.00	17.65	1	1,213	0.08%
2023/09/11	1	17.60	2.7	17.65	17.55	-1.7	1,217	-0.14%
2023/09/08	1	17.70	4.2	17.64	17.80	-3.2	1,213	-0.26%
2023/09/07	0	17.75	8	17.69	17.70	-8	1,215	-0.66%
2023/09/06	10	17.75	0	0.00	17.75	10	1,219	0.82%
2023/09/05	0	0.00	8	18.23	18.25	-8	1,221	-0.65%
2023/09/04	5	18.23	5	18.18	18.15	0	1,220	0.00%
2023/09/01	4	17.75	20	17.83	17.90	-16	1,204	-1.33%
2023/08/30	11.1	17.20	0	17.30	17.30	11	1,190	0.93%
2023/08/29	1	17.30	1	17.40	17.40	0	1,193	0.00%
2023/08/25	1.3	17.08	11	17.01	17.05	-9.7	1,192	-0.81%
2023/08/24	1	16.85	2	16.85	16.80	-1	1,185	-0.08%
2023/08/23	1	16.85	0	16.80	16.85	1	1,184	0.08%
2023/08/22	1	16.85	0	17.00	16.75	1	1,190	0.08%
2023/08/21	6	17.07	0	0.00	16.90	6	1,190	0.50%
2023/08/18	3	17.08	2	17.10	17.00	1	1,188	0.08%
2023/08/17	1	16.45	2	16.83	16.75	-1	1,183	-0.08%
2023/08/16	2	16.70	3.5	16.61	16.75	-1.5	1,178	-0.13%
2023/08/14	13	17.15	1.5	16.87	16.85	11.5	1,184	0.97%
2023/08/11	19	17.44	0	0.00	17.50	19	1,188	1.60%
2023/08/10	25	17.33	2	17.33	17.35	23	1,188	1.93%
2023/08/09	2	17.63	3	17.45	17.45	-1	1,196	-0.08%
2023/08/08	8	17.79	6	17.75	17.65	2	1,188	0.17%
2023/08/07	18	18.21	5	18.19	18.20	13	1,170	1.11%
2023/08/04	18	18.60	25	18.48	18.65	-7	1,152	-0.61%
2023/08/02	36	18.38	5	18.16	18.40	31	1,120	2.77%
2023/08/01	0	0.00	0	17.75	17.85	0	1,069	0.00%
2023/07/31	4	17.61	3	17.65	17.55	1	1,059	0.09%
2023/07/28	0	0.00	1	18.00	17.85	-1	1,048	-0.10%
2023/07/27	0	0.00	2	18.13	18.00	-2	1,041	-0.19%
2023/07/26	2	18.00	14	17.81	18.00	-12	1,032	-1.17%
2023/07/25	6	17.17	9	17.36	17.55	-3	1,007	-0.30%
2023/07/24	12	16.86	14	17.01	16.95	-2	995	-0.20%
2023/07/21	0	0.00	9	17.24	17.10	-9	990	-0.91%
2023/07/20	1	17.35	0	0.00	17.40	1	1,002	0.10%
2023/07/19	3	17.38	20	17.29	17.30	-17	1,034	-1.64%
2023/07/18	0	0.00	4	17.05	16.90	-4	1,044	-0.38%
2023/07/17	18	18.20	1	17.95	18.15	17	1,026	1.66%
2023/07/14	1	18.00	0	0.00	17.95	1	1,009	0.10%
2023/07/13	5	17.75	5	17.80	17.80	0	1,004	0.00%
2023/07/12	7	18.29	1.3	17.93	17.85	5.7	994	0.57%
2023/07/11	37	18.18	8	18.28	18.15	29	986	2.94%
2023/07/10	8	18.56	8	18.58	18.65	0	953	0.00%
2023/07/07	4	19.48	42	19.37	19.10	-38	935	-4.07%
2023/07/06	0	0.00	12	18.55	18.85	-12	818	-1.47%
2023/07/05	10	18.61	7.1	18.77	18.30	2.9	795	0.36%
2023/07/04	37.3	19.08	34.1	18.94	19.00	3.2	765	0.42%
2023/07/03	10	18.69	45	18.34	19.00	-35	709	-4.93%
2023/06/30	4	17.95	11	18.23	18.20	-7	666	-1.05%
2023/06/29	55.2	18.31	47	18.32	18.00	8.2	645	1.27%
2023/06/28	8	17.94	45	17.93	17.90	-37	578	-6.40%
2023/06/27	0	0.00	5	16.90	16.90	-5	507	-0.98%
2023/06/26	0	0.00	6	16.88	16.85	-6	503	-1.19%
2023/06/21	0	0.00	1	16.60	16.80	-1	494	-0.20%
2023/06/20	1	16.55	1	16.60	16.55	0	484	0.00%
2023/06/14	1	16.55	0	0.00	16.55	1	480	0.21%
2023/06/13	1	16.45	0	0.00	16.50	1	491	0.20%
2023/06/12	1	16.40	1	16.50	16.50	0	495	0.00%
2023/06/09	7	16.51	0	0.00	16.55	7	490	1.43%
2023/06/07	3.1	16.65	0	0.00	16.55	3.1	487	0.63%
2023/06/06	1	16.60	0	0.00	16.60	1	486	0.21%
2023/06/05	4	16.61	0	0.00	16.60	4	485	0.82%
2023/06/02	3	16.42	0	0.00	16.35	3	483	0.62%
2023/05/31	0	0.00	1	16.35	16.35	-1	479	-0.21%
2023/05/30	0	0.00	1	16.30	16.25	-1	477	-0.21%
2023/05/25	3	16.60	0	0.00	16.55	3	482	0.62%
2023/05/22	1	16.65	0	0.00	16.85	1	493	0.21%
2023/05/19	1	16.65	0	0.00	16.65	1	492	0.20%
2023/05/18	2	16.78	0	0.00	16.70	2	491	0.41%
2023/05/17	61	16.63	2	16.65	16.80	59	487	12.11%
2023/05/16	8	16.44	0	0.00	16.45	8	472	1.69%
2023/05/15	21	16.39	9.7	16.31	16.40	11.3	471	2.39%
2023/05/12	4	16.00	0	0.00	16.10	4	462	0.87%
2023/05/11	4	16.00	0	0.00	15.95	4	466	0.86%
2023/05/09	1	16.10	0	16.20	16.15	1	466	0.21%
2023/05/05	1	16.35	1	16.25	16.25	0	476	0.00%
2023/05/04	5	16.15	2	16.15	16.15	3	481	0.62%
2023/05/03	1	16.20	0	0.00	16.20	1	490	0.20%
2023/05/02	9	16.28	1	16.25	16.30	8	501	1.60%
2023/04/28	25	16.24	0	0.00	16.25	25	514	4.86%
2023/04/26	1	16.15	0	0.00	16.35	1	515	0.19%
2023/04/25	9	16.36	5	16.58	16.20	4	510	0.78%
2023/04/24	6	16.90	3	16.98	16.80	3	497	0.60%
2023/04/21	8	16.43	1	16.60	16.65	7	465	1.51%
2023/04/20	0	0.00	21	16.30	16.30	-21	442	-4.74%
2023/04/19	2.1	16.20	0	0.00	16.20	2.1	436	0.48%
2023/04/17	1	16.10	0	0.00	16.15	1	431	0.23%
2023/04/14	0.5	16.16	0	0.00	16.15	0.5	427	0.12%
2023/04/11	24	16.11	0	0.00	16.15	24	426	5.63%
2023/04/10	2.1	16.00	0	0.00	16.00	2.1	426	0.48%
2023/04/07	1	16.00	3	15.95	16.00	-2	429	-0.47%
2023/03/30	3	15.97	0	0.00	16.00	3	453	0.66%
2023/03/29	0	15.95	0	0.00	15.95	0	481	0.01%
2023/03/28	1	15.95	0	0.00	16.00	1	488	0.20%
2023/03/27	1	15.95	0	0.00	16.00	1	494	0.20%
2023/03/24	0	0.00	5	16.10	15.95	-5	503	-0.99%
2023/03/22	10	15.95	0	0.00	16.00	10	539	1.86%
2023/03/21	5	15.95	1	16.05	16.00	4	566	0.71%
2023/03/17	0	0.00	9	15.80	15.70	-9	556	-1.62%
2023/03/16	1.1	15.85	1	16.05	15.70	0.1	553	0.02%
2023/03/15	9.1	16.15	11	16.25	16.20	-1.9	542	-0.35%
2023/03/14	5	16.50	4	16.38	16.35	1	540	0.18%
2023/03/13	4	16.30	4	16.60	16.60	0	545	0.00%
2023/03/10	0	16.65	15	16.49	16.45	-15	546	-2.74%
2023/03/09	25	16.75	0	0.00	16.65	25	545	4.59%
2023/03/06	0	0.00	2.1	16.75	16.65	-2.1	543	-0.39%
2023/03/02	1	16.50	0	0.00	16.55	1	544	0.18%
2023/02/24	1	16.80	0	0.00	16.95	1	535	0.19%
2023/02/22	1	16.85	0	0.00	16.75	1	534	0.19%
2023/02/21	3	16.90	0	0.00	16.90	3	533	0.56%
2023/02/20	0	0.00	1	16.80	16.90	-1	538	-0.19%
2023/02/17	2	16.68	0	0.00	16.75	2	545	0.37%
2023/02/16	0.1	16.80	0	0.00	16.70	0.1	556	0.02%
2023/02/14	0.1	16.66	0	0.00	16.70	0.1	550	0.02%
2023/02/13	1	16.50	0	0.00	16.65	1	552	0.18%
2023/02/10	0	0.00	1	16.65	16.70	-1	551	-0.18%
2023/02/08	1	16.80	0	0.00	16.75	1	555	0.18%
2023/01/31	0	0.00	1	16.60	16.50	-1	519	-0.19%
2023/01/30	0	0.00	12	16.31	16.40	-12	512	-2.34%
2023/01/12	1	16.00	1	16.10	16.00	0	547	0.00%
2023/01/10	0	0.00	30	16.00	16.05	-30	552	-5.43%
2023/01/05	0.1	15.80	6	15.95	15.95	-6	574	-1.03%
2023/01/03	6.2	15.81	1	15.80	15.90	5.2	595	0.87%
2022/12/29	1	15.75	0	0.00	15.85	1	602	0.17%
2022/12/28	0	0.00	10	16.00	16.00	-10	623	-1.60%
2022/12/27	0	0.00	3	16.13	16.05	-3	624	-0.48%
2022/12/26	10	16.20	4	16.29	16.20	6	623	0.96%
2022/12/23	0	0.00	2	16.23	16.25	-2	625	-0.32%
2022/12/22	5	16.15	5	16.37	16.15	0	628	0.00%
2022/12/21	11	16.04	9	16.24	15.95	2	620	0.32%
2022/12/20	2	15.75	1	15.80	15.50	1	598	0.17%
2022/12/19	1	15.60	2	15.88	15.55	-1	600	-0.17%
2022/12/16	5	15.95	0	0.00	15.85	5	595	0.84%
2022/12/15	0	0.00	24	16.56	16.15	-24	585	-4.10%
2022/12/14	21	16.20	0	0.00	16.25	21	564	3.72%
2022/12/13	6	16.25	16	16.24	16.20	-10	556	-1.80%
2022/12/12	11	15.50	0	0.00	15.70	11	530	2.07%
2022/12/09	0	0.00	2	15.80	15.70	-2	534	-0.37%
2022/12/06	3	15.82	3	16.20	15.70	0	532	0.00%
2022/12/02	0	0.00	7	15.92	15.90	-7	528	-1.33%
2022/12/01	6	15.99	7	15.92	15.90	-1	532	-0.19%
2022/11/30	0	0.00	1	15.85	15.85	-1	530	-0.19%
2022/11/29	0.2	15.55	0	15.40	15.70	0.2	530	0.03%
2022/11/28	0	0.00	8	15.44	15.55	-8	530	-1.51%
2022/11/25	7	15.64	0	15.70	15.55	7	535	1.30%
2022/11/24	0.1	15.50	0	0.00	15.60	0.1	534	0.02%
2022/11/23	1	15.45	1	15.45	15.45	0	531	0.00%
2022/11/22	0.1	15.40	0	15.45	15.45	0.1	535	0.01%
2022/11/21	1	15.35	0	0.00	15.45	1	539	0.19%
2022/11/18	0	0.00	1	15.35	15.35	-1	539	-0.19%
2022/11/16	0	0.00	3	16.00	15.50	-3	534	-0.56%
2022/11/15	4.1	15.80	2	15.98	16.00	2.1	528	0.40%
2022/11/11	0	0.00	1	15.40	15.35	-1	511	-0.20%
2022/11/10	1	15.30	0	0.00	15.35	1	521	0.19%
2022/11/07	0	0.00	2	15.30	15.25	-2	540	-0.37%
2022/11/04	0	0.00	1	14.90	15.10	-1	533	-0.19%
2022/11/03	1	14.80	5	14.96	14.90	-4	531	-0.75%
2022/11/01	0	0.00	15	14.95	14.95	-15	531	-2.82%
2022/10/31	15	15.00	0	0.00	14.85	15	533	2.81%
2022/10/28	0	14.95	3	14.90	15.00	-3	543	-0.54%
2022/10/27	3	15.00	8	14.99	15.00	-5	549	-0.91%
2022/10/26	7	14.84	2	14.83	14.80	5	558	0.89%
2022/10/25	6.2	14.65	0	0.00	14.70	6.2	585	1.05%
2022/10/24	0	0.00	6	14.84	14.70	-6	584	-1.03%
2022/10/21	6	14.85	3	14.90	14.85	3	579	0.52%
2022/10/20	3	15.07	11	14.90	15.20	-8	574	-1.39%
2022/10/19	11	14.77	0	0.00	14.80	11	534	2.06%
2022/10/17	0	0.00	2	14.55	14.60	-2	537	-0.37%
2022/10/14	3	14.30	3	14.42	14.45	0	536	0.00%
2022/10/13	6	14.13	25	14.21	14.05	-19	541	-3.51%
2022/10/11	19	14.70	20	14.86	14.85	-1	546	-0.18%
2022/10/07	9	15.17	4	15.29	15.20	5	531	0.94%
2022/10/04	0	0.00	5	14.95	15.00	-5	531	-0.94%
2022/10/03	6	14.60	5	14.61	14.65	1	529	0.19%
2022/09/30	6	14.32	1	14.55	14.70	5	533	0.94%
2022/09/29	4	14.35	10	14.45	14.45	-6	540	-1.11%
2022/09/28	6	14.27	2	14.35	14.10	4	538	0.74%
2022/09/27	0	0.00	1	14.55	14.70	-1	537	-0.19%
2022/09/23	0	0.00	3	15.15	15.20	-3	551	-0.54%
2022/09/22	0	0.00	2	15.10	15.15	-2	571	-0.35%
2022/09/21	2	15.35	0	0.00	15.30	2	572	0.35%
2022/09/20	0	0.00	6	15.70	15.65	-6	569	-1.05%
2022/09/19	7	15.67	0	0.00	15.60	7	573	1.22%
2022/09/16	0	0.00	1	15.90	15.80	-1	577	-0.17%
2022/09/14	1	15.81	1.9	15.94	15.80	-0.8	597	-0.14%
2022/09/13	2	16.30	1.4	16.25	16.20	0.6	610	0.10%
2022/09/12	1	16.40	1	16.30	16.30	0	636	0.00%
2022/09/08	0	0.00	2	15.95	16.15	-2	647	-0.31%
2022/09/07	5	15.92	7	15.87	15.70	-2	656	-0.30%
2022/09/06	2	15.95	0	15.95	15.95	2	652	0.31%
2022/09/05	1	15.95	1	15.95	15.95	0	658	0.00%
2022/09/02	0	0.00	1	16.21	16.05	-1	673	-0.15%
2022/09/01	3	16.30	10.4	16.37	16.35	-7.4	682	-1.08%
2022/08/31	2	16.73	2	16.53	16.70	0	687	0.00%
2022/08/30	1	16.60	7	16.59	16.65	-6	696	-0.86%
2022/08/29	1	16.50	7	16.40	16.50	-6	699	-0.86%
2022/08/26	2	16.95	0	0.00	16.85	2	704	0.28%
2022/08/25	9	17.00	0	0.00	16.90	9	706	1.28%
2022/08/23	0	0.00	2.3	16.74	16.75	-2.3	716	-0.32%
2022/08/22	0	0.00	4	16.74	16.75	-4	726	-0.55%
2022/08/19	1	16.75	1	16.70	16.85	0	726	0.00%
2022/08/18	4	16.83	2.1	16.92	16.80	1.9	728	0.26%
2022/08/17	6.1	16.82	2	16.75	16.70	4.1	728	0.57%
2022/08/16	0	0.00	4	16.58	16.55	-4	722	-0.55%
2022/08/15	1.1	16.36	1	16.50	16.65	0.1	729	0.02%
2022/08/12	0	0.00	2	16.40	16.35	-2	731	-0.27%
2022/08/11	2	15.95	1	15.95	16.00	1	731	0.14%
2022/08/10	0	0.00	2	15.70	15.75	-2	746	-0.27%
2022/08/09	4	15.75	0	15.60	15.65	4	759	0.52%
2022/08/08	3	15.62	1	15.60	15.65	2	772	0.26%
2022/08/05	4	15.86	4.1	15.94	15.85	-0.1	797	-0.01%
2022/08/04	9	15.47	13	15.43	15.70	-4	823	-0.49%
2022/08/03	0	0.00	3	15.85	15.70	-3	846	-0.35%
2022/08/02	2.1	16.53	3	16.07	16.05	-0.9	859	-0.10%
2022/08/01	2	16.53	1	15.90	16.55	1	888	0.11%
2022/07/29	2	15.70	0	0.00	15.70	2	874	0.23%
2022/07/28	4	15.71	1	15.65	15.60	3	884	0.34%
2022/07/27	2	15.75	0	0.00	15.80	2	893	0.22%
2022/07/26	2	15.93	1.2	16.05	15.90	0.8	909	0.09%
2022/07/25	1	16.25	2	16.13	16.25	-1	931	-0.11%
2022/07/22	4.2	16.00	3	15.95	16.00	1.2	937	0.13%
2022/07/21	0	0.00	1	15.75	15.95	-1	964	-0.10%
2022/07/20	7	15.89	4	15.90	15.80	3	999	0.30%
2022/07/19	2	15.85	2	15.83	16.05	0	1,037	0.00%
2022/07/18	2	15.35	2	15.33	15.55	0	1,121	0.00%
2022/07/15	0	0.00	3.4	15.29	15.20	-3.4	1,209	-0.28%
2022/07/14	1	15.50	0	0.00	15.50	1	1,281	0.08%
2022/07/13	1	15.30	5	15.21	15.30	-4	1,325	-0.30%
2022/07/12	4	14.81	3	15.00	14.70	1	1,378	0.07%
2022/07/08	2	15.70	5	15.74	15.70	-3	1,467	-0.20%
2022/07/07	1	15.10	14	15.31	15.60	-13	1,567	-0.83%
2022/07/06	4	15.40	42.2	15.20	15.15	-38.2	1,605	-2.38%
2022/07/05	2	15.88	2	15.95	15.80	0	1,648	0.00%
2022/07/04	7	15.41	6	15.50	15.40	1	1,662	0.06%
2022/07/01	26	15.61	9	15.56	15.40	17	1,702	1.00%
2022/06/30	42	16.00	1	15.95	16.00	41	1,699	2.41%
2022/06/28	0	0.00	4	16.85	16.90	-4	1,722	-0.23%
2022/06/27	5	17.22	1	17.30	17.20	4	1,759	0.23%
2022/06/24	18	16.86	7	16.88	16.85	11	1,777	0.62%
2022/06/23	12	16.56	0	0.00	16.50	12	1,802	0.67%
2022/06/22	4	16.74	1	16.65	16.60	3	1,852	0.16%
2022/06/21	1	17.20	6	17.07	17.30	-5	1,910	-0.26%
2022/06/20	5	16.97	3	17.22	16.75	2	2,028	0.10%
2022/06/17	4	17.66	9	17.84	17.85	-5	2,373	-0.21%
2022/06/15	0	0.00	4	18.49	18.45	-4	2,456	-0.16%
2022/06/14	3	18.25	0.4	18.25	18.40	2.6	2,476	0.11%
2022/06/13	1	18.45	4.4	18.53	18.45	-3.4	2,505	-0.14%
2022/06/10	5	19.31	3	19.45	19.30	2	2,517	0.08%
2022/06/09	5	19.65	0	0.00	19.65	5	2,544	0.20%
2022/06/08	2	20.03	16	20.00	20.10	-14	2,588	-0.54%
2022/06/06	0	0.00	3	19.85	19.95	-3	2,693	-0.11%
2022/06/02	0	0.00	3	19.75	19.75	-3	2,774	-0.11%
2022/06/01	2	19.70	5	19.78	19.70	-3	2,852	-0.11%
2022/05/31	4	19.66	1	19.60	19.65	3	2,877	0.10%
2022/05/30	1	20.00	5	20.00	19.90	-4	2,906	-0.14%
2022/05/27	0	0.00	1	19.55	19.65	-1	2,982	-0.03%
2022/05/26	0	0.00	0	19.70	19.50	0	3,092	0.00%
2022/05/23	0	0.00	1	19.75	19.70	-1	3,391	-0.03%
2022/05/20	6	19.58	0	0.00	19.40	6	3,459	0.17%
2022/05/19	1	18.65	1	18.70	19.40	0	3,606	0.00%
2022/05/17	1	19.10	0	0.00	19.00	1	3,602	0.03%
2022/05/16	1	18.85	1	18.95	19.00	0	3,596	0.00%
2022/05/13	1	18.85	6	18.85	18.85	-5	3,593	-0.14%
2022/05/12	9	18.28	3.1	18.82	18.10	5.9	3,576	0.16%
2022/05/11	2.1	19.03	3	19.33	19.00	-1	3,559	-0.03%
2022/05/10	3	19.73	14	19.83	19.75	-11	3,553	-0.31%
2022/05/09	1	19.75	9	19.68	19.65	-8	3,555	-0.23%
2022/05/06	2	20.68	1	20.70	20.90	1	3,538	0.03%
2022/05/04	0	0.00	1.3	21.11	21.15	-1.3	3,558	-0.04%
2022/05/03	0.4	21.20	0	0.00	21.10	0.4	3,569	0.01%
2022/04/29	2	21.50	6	21.81	21.40	-4	3,571	-0.11%
2022/04/28	1	21.60	13	21.65	21.55	-12	3,562	-0.34%
2022/04/27	2.1	21.60	8.1	21.60	21.50	-6	3,561	-0.17%
2022/04/26	25	22.72	26	22.89	22.00	-1	3,537	-0.03%
2022/04/25	3.1	22.94	0	0.00	22.90	3.1	3,510	0.09%
2022/04/22	24	24.36	6	23.93	23.95	18	3,471	0.52%
2022/04/21	2	23.35	4	23.61	23.40	-2	3,402	-0.06%
2022/04/20	58	24.72	34	24.72	24.65	24	3,341	0.72%
2022/04/19	18	24.95	3	24.60	24.90	15	3,283	0.46%
2022/04/18	20	24.60	0	0.00	24.50	20	3,258	0.61%
2022/04/15	5	25.34	10	25.25	25.25	-5	3,210	-0.16%
2022/04/14	12	25.40	42	25.53	25.40	-30	3,201	-0.94%
2022/04/13	37	25.58	8	25.43	25.65	29	3,156	0.92%
2022/04/12	20	24.95	10	24.83	24.70	10	3,067	0.33%
2022/04/11	2.1	24.80	1	24.95	24.75	1.1	3,038	0.03%
2022/04/08	1	24.50	0	0.00	24.50	1	3,010	0.03%
2022/04/07	1.2	24.32	3	24.27	24.00	-1.9	3,021	-0.06%
2022/04/06	0	0.00	0.1	24.65	24.55	-0.1	2,987	0.00%
2022/04/01	1	24.70	2	24.55	24.80	-1	2,995	-0.03%
2022/03/31	2	24.68	7	24.55	24.30	-5	3,014	-0.17%
2022/03/30	11.1	24.51	1	24.25	24.50	10.1	3,082	0.33%
2022/03/29	3	24.65	1	24.55	24.60	2	3,140	0.06%
2022/03/28	6	24.93	22	25.04	25.05	-16	3,263	-0.49%
2022/03/25	3.1	25.20	5	25.15	25.40	-2	3,747	-0.05%
2022/03/24	12.1	25.97	12	25.83	25.70	0.1	3,882	0.00%
2022/03/23	5.5	25.79	71.3	25.89	25.90	-65.8	3,925	-1.68%
2022/03/22	31.2	25.58	27	26.02	26.05	4.2	3,812	0.11%
2022/03/21	72	24.90	6	24.70	24.75	66	3,469	1.90%
2022/03/18	0	0.00	27	23.95	23.80	-27	3,409	-0.79%
2022/03/17	0	0.00	3	23.90	23.90	-3	3,447	-0.09%
2022/03/16	23.1	23.55	10	23.85	23.25	13.1	3,442	0.38%
2022/03/15	4	24.05	0	0.00	23.80	4	3,426	0.12%
2022/03/14	0	0.00	3	24.78	24.60	-3	3,464	-0.09%
2022/03/11	7	24.57	3	24.58	24.55	4	3,471	0.12%
2022/03/10	3	23.95	0.3	24.15	24.45	2.7	3,432	0.08%
2022/03/09	1	23.30	0	0.00	23.95	1	3,378	0.03%
2022/03/08	2	23.68	2	23.35	23.50	0	3,356	0.00%
2022/03/07	0	0.00	2	24.50	24.30	-2	3,281	-0.06%
2022/03/04	0	0.00	1	24.20	24.20	-1	3,223	-0.03%
2022/03/03	0	0.00	4	24.46	24.35	-4	3,219	-0.12%
2022/03/02	1	24.95	10	24.80	24.50	-9	3,211	-0.28%
2022/03/01	25.2	25.04	17	24.80	24.40	8.2	3,175	0.26%
2022/02/25	30	24.58	6	24.48	24.40	24	3,147	0.76%
2022/02/24	1	24.20	3.5	23.66	23.55	-2.5	3,100	-0.08%
2022/02/23	13	24.65	3	24.55	24.65	10	3,078	0.32%
2022/02/22	2	24.10	4	23.95	23.85	-2	2,970	-0.07%
2022/02/21	3.1	24.15	7	24.56	23.95	-4	2,930	-0.13%
2022/02/18	12	23.10	7	22.81	23.10	5	2,816	0.18%
2022/02/17	12	22.70	1	22.85	22.70	11	2,829	0.39%
2022/02/16	6	22.86	1	22.80	22.85	5	2,857	0.17%
2022/02/15	2	22.60	2	22.73	22.60	0	2,886	0.00%
2022/02/14	2	22.65	2	22.65	22.65	0	2,981	0.00%
2022/02/11	6	23.01	0	0.00	23.05	6	3,008	0.20%
2022/02/09	3	22.97	0	0.00	23.05	3	3,147	0.10%
2022/02/08	0	0.00	1	22.70	22.75	-1	3,149	-0.03%
2022/02/07	0	0.00	3	22.15	22.45	-3	3,155	-0.10%
2022/01/25	4	21.59	4	21.49	21.15	0	3,186	0.00%
2022/01/21	0	0.00	2	22.33	22.15	-2	3,221	-0.06%
2022/01/20	0	0.00	1	22.40	22.40	-1	3,230	-0.03%
2022/01/19	1	22.15	12	22.15	22.15	-11	3,234	-0.34%
2022/01/18	3	22.55	14	22.42	22.40	-11	3,246	-0.34%
2022/01/17	0	0.00	2	22.18	22.50	-2	3,262	-0.06%
2022/01/14	0	0.00	1	22.40	22.45	-1	3,320	-0.03%
2022/01/13	0.3	22.85	3.2	22.90	22.80	-2.9	3,357	-0.09%
2022/01/12	3	22.35	0	22.40	22.50	3	3,354	0.09%
2022/01/11	0.1	22.95	6	22.65	22.60	-5.9	3,364	-0.18%
2022/01/10	5	23.18	14	23.04	23.00	-9	3,371	-0.27%
2022/01/07	9	23.17	12	22.95	22.95	-3	3,381	-0.09%
2022/01/06	0	0.00	2	23.60	23.50	-2	3,380	-0.06%
2022/01/05	0	0.00	2	23.95	23.80	-2	3,428	-0.06%
2022/01/04	2	24.05	4	24.10	23.80	-2	3,458	-0.06%
2022/01/03	0.1	24.05	1	24.00	24.15	-1	3,485	-0.03%
2021/12/30	7	24.34	9	24.43	24.40	-2	3,510	-0.06%
2021/12/29	8	24.26	3	24.35	24.20	5	3,517	0.14%
2021/12/28	3.1	24.20	4	24.33	24.20	-1	3,564	-0.03%
2021/12/27	4	24.38	1	24.70	24.25	3	3,629	0.08%
2021/12/24	17.2	24.93	7	24.61	24.60	10.2	3,641	0.28%
2021/12/23	9	25.18	4.5	25.19	25.20	4.5	3,616	0.12%
2021/12/22	10.1	25.64	6.1	25.51	25.70	4	3,581	0.11%
2021/12/21	62.1	25.44	54	25.83	26.00	8.1	3,521	0.23%
2021/12/20	6.1	24.00	14	23.77	24.60	-7.9	3,048	-0.26%
2021/12/17	26	23.46	15	23.64	23.40	11	2,901	0.38%
2021/12/16	2	23.05	2	23.10	23.05	0	2,858	0.00%
2021/12/14	1	22.85	0	0.00	22.85	1	3,259	0.03%
2021/12/13	2	23.40	2	23.30	23.20	0	3,378	0.00%
2021/12/10	2	22.65	0	0.00	22.60	2	3,495	0.06%
2021/12/07	3	22.85	1	22.90	22.85	2	4,438	0.05%
2021/12/06	0	0.00	1	22.40	22.40	-1	4,445	-0.02%
2021/12/03	3	22.25	17	22.40	22.35	-14	4,506	-0.31%
2021/12/01	1	22.10	0	0.00	22.10	1	4,666	0.02%
2021/11/30	12	22.15	0	0.00	22.15	12	4,723	0.25%
2021/11/25	1	22.80	4	22.95	22.95	-3	5,030	-0.06%
2021/11/24	1	23.00	11	22.98	22.95	-10	5,049	-0.20%
2021/11/23	23	22.41	3	22.30	22.20	20	5,048	0.40%
2021/11/22	12	22.00	0	0.00	22.00	12	5,317	0.23%
2021/11/18	1	22.20	0	0.00	22.25	1	5,418	0.02%
2021/11/17	0	0.00	2.3	22.43	22.30	-2.3	5,578	-0.04%
2021/11/16	0	0.00	2	22.60	22.55	-2	5,618	-0.04%
2021/11/15	0	0.00	0.2	22.70	22.60	-0.2	5,659	0.00%
2021/11/12	0	0.00	2	23.05	23.05	-2	5,756	-0.03%
2021/11/11	12	23.20	2	22.83	23.20	10	5,818	0.17%
2021/11/10	1	22.95	1	23.00	22.90	0	5,813	0.00%
2021/11/09	2	23.28	14	23.43	23.45	-12	5,866	-0.20%
2021/11/08	1	23.60	12	23.60	23.60	-11	5,928	-0.19%
2021/11/05	0	0.00	2	22.50	22.45	-2	5,905	-0.03%
2021/11/04	0	0.00	12	22.60	22.60	-12	5,936	-0.20%
2021/11/03	1	22.55	16	22.93	22.95	-15	6,029	-0.25%
2021/11/02	3	22.63	5	22.74	22.35	-2	6,078	-0.03%
2021/11/01	3	22.77	2	23.03	22.60	1	6,124	0.02%
2021/10/29	13	22.68	1	22.65	22.70	12	6,149	0.20%
2021/10/28	13	22.65	16	22.66	22.65	-3	6,194	-0.05%
2021/10/27	1	22.85	0	0.00	22.80	1	6,311	0.02%
2021/10/26	0	0.00	1	23.40	22.95	-1	6,531	-0.02%
2021/10/25	0	0.00	2	22.93	23.05	-2	6,646	-0.03%
2021/10/22	5	23.15	1	23.10	22.90	4	6,815	0.06%
2021/10/21	3	24.12	0	0.00	24.35	3	6,883	0.04%
2021/10/20	14	24.30	2	23.58	23.30	12	6,920	0.17%
2021/10/19	2	23.75	0.5	23.80	23.60	1.5	7,049	0.02%
2021/10/18	1	23.90	7	23.56	23.55	-6	7,283	-0.08%
2021/10/15	0	0.00	8	23.65	23.65	-8	7,690	-0.10%
2021/10/14	12	23.12	12	23.05	23.20	0	8,353	0.00%
2021/10/13	2	23.10	6	22.80	22.80	-4	9,002	-0.04%
2021/10/12	14	23.77	9	23.74	23.85	5	9,190	0.05%
2021/10/08	0	0.00	3	23.82	23.70	-3	9,486	-0.03%
2021/10/07	1	24.00	1	23.75	23.95	0	9,782	0.00%
2021/10/06	1.5	23.57	6	23.61	23.40	-4.5	10,179	-0.04%
2021/10/05	1	24.00	11	23.58	24.00	-10	10,676	-0.09%
2021/10/04	12	23.48	11	24.00	23.35	1	11,278	0.01%
2021/10/01	3	25.10	4	24.90	24.85	-1	12,128	-0.01%
2021/09/30	3	25.55	5	25.50	25.85	-2	12,470	-0.02%
2021/09/29	4	25.33	10	25.49	25.10	-6	12,872	-0.05%
2021/09/28	4	25.65	1	26.10	25.45	3	13,592	0.02%
2021/09/27	5	26.77	1	27.00	26.40	4	14,403	0.03%
2021/09/24	1	27.05	22	26.68	26.55	-21	16,391	-0.13%
2021/09/23	0	0.00	12	26.84	26.60	-12	16,937	-0.07%
2021/09/22	7	26.62	34	27.11	26.45	-27	18,152	-0.15%
2021/09/17	2	29.40	14	29.44	29.15	-12	18,522	-0.06%
2021/09/16	5.3	29.83	35	29.71	29.35	-29.7	19,244	-0.15%
2021/09/15	31	29.75	53	29.44	30.15	-22	19,654	-0.11%
2021/09/14	29	29.40	97.3	29.49	30.00	-68.3	20,561	-0.33%
2021/09/13	256.5	29.75	81.1	29.26	30.40	175.5	21,419	0.82%	大買/鉅額交易
2021/09/10	1	28.00	3	28.10	28.00	-2	21,379	-0.01%
2021/09/09	0	0.00	8	27.31	27.40	-8	22,285	-0.04%
2021/09/08	9	27.13	1	26.90	26.80	8	22,572	0.04%
2021/09/07	6.1	27.64	5	28.03	27.80	1.1	23,043	0.00%
2021/09/06	3	27.82	7	28.04	27.55	-4	23,066	-0.02%
2021/09/03	5	28.24	2.5	27.86	27.60	2.5	23,233	0.01%
2021/09/02	1	27.25	7.2	28.16	27.35	-6.2	23,284	-0.03%
2021/09/01	24	28.69	13	28.52	28.35	11	23,290	0.05%
2021/08/31	13	27.78	30	27.88	28.45	-17	23,212	-0.07%
2021/08/30	10	27.35	35	27.69	27.30	-25	23,250	-0.11%
2021/08/27	34	27.29	2	27.58	27.50	32	23,510	0.14%
2021/08/26	82	27.70	70	27.68	27.50	12	23,775	0.05%
2021/08/25	6.1	26.48	2	26.35	26.50	4.1	23,923	0.02%
2021/08/24	4	25.95	14	26.11	26.85	-10	24,145	-0.04%
2021/08/23	23	26.78	23	26.67	26.80	0	24,862	0.00%
2021/08/20	12	25.38	11	25.33	25.25	1	25,420	0.00%
2021/08/19	14	25.54	11	25.70	24.90	3	25,791	0.01%
2021/08/18	1	26.10	9	25.24	26.05	-8	25,811	-0.03%
2021/08/17	5	25.65	9	25.85	24.80	-4	25,773	-0.02%
2021/08/16	1	26.00	1	26.10	26.15	0	25,809	0.00%
2021/08/13	10	27.67	5	27.47	27.25	5	25,896	0.02%
2021/08/12	20	27.83	25	27.88	28.65	-5	26,078	-0.02%
2021/08/11	13	27.97	14	27.88	27.25	-1	26,298	0.00%
2021/08/10	12	28.01	14	28.21	27.75	-2	26,395	-0.01%
2021/08/09	8	28.52	1	28.65	28.30	7	26,485	0.03%
2021/08/06	10	28.55	3	28.57	28.30	7	26,579	0.03%
2021/08/05	0	0.00	21	28.45	28.40	-21	26,798	-0.08%
2021/08/04	1.5	29.53	5	29.30	29.30	-3.5	27,024	-0.01%
2021/08/03	2	29.65	230	29.48	29.50	-228	27,847	-0.82%	大賣/鉅額交易
2021/08/02	229	29.98	22	29.35	30.00	207	28,603	0.72%	大買/鉅額交易
2021/07/30	47	29.69	109.2	29.51	28.65	-62.2	28,704	-0.22%	大賣/
2021/07/29	151.2	28.92	69	28.46	29.15	82.2	28,933	0.28%	大買/
2021/07/28	11.5	28.20	9	28.38	27.80	2.5	29,106	0.01%
2021/07/27	13.5	28.61	4	28.84	28.00	9.5	29,247	0.03%
2021/07/26	3	29.60	27	29.82	29.20	-24	29,801	-0.08%
2021/07/23	21	30.05	4	29.74	29.80	17	30,272	0.06%
2021/07/22	5	30.16	17	29.20	29.00	-12	30,330	-0.04%
2021/07/21	3.5	32.19	49	30.59	30.10	-45.5	30,359	-0.15%
2021/07/20	69.8	32.64	94	32.36	31.65	-24.3	30,423	-0.08%
2021/07/19	119.3	32.23	10.5	32.21	32.70	108.8	30,232	0.36%	大買/鉅額交易
2021/07/16	19.5	30.16	118	30.19	29.75	-98.5	30,334	-0.32%	大賣/
2021/07/15	144	29.80	28	29.51	30.90	116	30,464	0.38%	大買/鉅額交易
2021/07/14	23	28.98	33	28.92	28.40	-10	30,640	-0.03%
2021/07/13	22.6	30.89	17	30.65	30.30	5.6	30,798	0.02%
2021/07/12	30	33.92	85	33.94	32.95	-55	30,967	-0.18%
2021/07/09	70.1	33.38	22	33.28	32.60	48.1	30,915	0.16%
2021/07/08	109	33.01	226.1	32.76	33.80	-117.1	30,765	-0.38%	大買/大賣/鉅額交易
2021/07/07	135	32.42	38.4	32.95	31.50	96.6	30,255	0.32%	大買/
2021/07/06	58.6	34.29	24	33.74	33.05	34.6	30,418	0.11%
2021/07/05	45	34.38	85	34.16	34.15	-40	30,673	-0.13%
2021/07/02	88.4	33.90	32	34.22	32.80	56.4	30,466	0.19%
2021/07/01	141.3	34.97	158	34.21	33.95	-16.8	30,043	-0.06%	大買/大賣/
2021/06/30	543	34.14	828.3	34.13	34.15	-285.3	28,581	-1.00%	大買/大賣/鉅額交易
2021/06/29	1,114	31.03	1,991	30.54	31.05	-877	28,038	-3.13%	大買/大賣/鉅額交易
2021/06/28	725	28.23	28	28.01	28.25	697	26,841	2.60%	大買/鉅額交易
2021/06/25	43	25.68	66.1	25.76	25.70	-23.1	26,369	-0.09%
2021/06/24	69	24.92	57	25.01	24.55	12	25,458	0.05%
2021/06/23	205	24.21	166.1	25.84	23.90	38.9	24,931	0.16%	大買/大賣/
2021/06/22	1,129.3	24.91	841	25.04	25.10	288.2	24,066	1.20%	大買/大賣/鉅額交易
2021/06/21	21	23.10	64.5	23.53	22.85	-43.5	22,822	-0.19%
2021/06/18	179.6	23.33	165	23.03	23.65	14.6	22,340	0.07%	大買/大賣/
2021/06/17	112	23.08	136	22.46	22.40	-24	21,376	-0.11%	大買/大賣/
2021/06/16	257	22.34	143.3	22.74	22.45	113.7	21,060	0.54%	大買/大賣/鉅額交易
2021/06/15	52	21.57	40	21.68	21.90	12	20,528	0.06%
2021/06/11	46	21.12	52	21.48	21.80	-6	20,396	-0.03%
2021/06/10	0.3	20.30	3	20.40	20.90	-2.7	20,191	-0.01%
2021/06/09	2	20.95	7	21.54	20.90	-5	20,108	-0.02%
2021/06/08	6	21.77	15	21.54	21.50	-9	20,053	-0.04%
2021/06/07	13	21.31	28	21.66	21.25	-15	20,012	-0.07%
2021/06/04	53	22.63	9	22.87	22.20	44	19,846	0.22%
2021/06/03	19	22.78	11	22.70	22.75	8	19,573	0.04%
2021/06/02	16	21.96	11	21.93	22.30	5	19,267	0.03%
2021/06/01	9	21.20	83	21.39	21.35	-74	18,862	-0.39%
2021/05/31	194	22.29	224.1	22.10	21.30	-30.1	18,863	-0.16%	大買/大賣/
2021/05/28	148	21.09	58	21.23	20.65	90	18,208	0.49%	大買/
2021/05/27	25	20.56	18	20.48	20.10	7	17,484	0.04%
2021/05/26	1	19.90	22	20.06	20.10	-21	17,067	-0.12%
2021/05/25	8	19.60	7	19.60	19.60	1	17,020	0.01%
2021/05/24	1.9	19.80	2	19.60	19.70	-0.1	17,025	0.00%
2021/05/21	10	19.58	17	19.88	20.10	-7	17,207	-0.04%
2021/05/20	10.2	19.80	4	20.14	19.55	6.2	17,082	0.04%
2021/05/19	12	20.50	7	20.59	20.90	5	16,955	0.03%
2021/05/18	23	18.76	32	18.93	19.25	-9	16,753	-0.05%
2021/05/17	13	17.68	20	17.84	17.50	-7	16,581	-0.04%
2021/05/14	32	19.46	53	19.25	19.40	-21	16,446	-0.13%
2021/05/13	132	20.90	130	20.46	19.90	2	16,234	0.01%	大買/大賣/
2021/05/12	12.1	22.26	9	23.81	22.10	3.1	15,937	0.02%
2021/05/11	90.1	26.31	36	26.13	24.55	54.1	15,643	0.35%
2021/05/10	12	25.51	49.1	25.80	26.05	-37.1	14,773	-0.25%
2021/05/07	3	23.63	1	23.70	24.15	2	13,945	0.01%
2021/05/06	2	24.45	26.2	24.54	24.50	-24.2	13,718	-0.18%
2021/05/05	18	24.27	38	23.65	23.55	-20	13,265	-0.15%
2021/05/04	19	22.44	6.5	22.21	22.50	12.5	12,982	0.10%
2021/05/03	41	25.27	28	25.26	24.25	13	12,676	0.10%
2021/04/29	3	25.15	19	24.89	24.70	-16	12,026	-0.13%
2021/04/28	4	24.31	0	0.00	24.10	4	11,478	0.03%
2021/04/27	8.5	24.78	17.1	24.72	24.95	-8.6	11,320	-0.08%
2021/04/26	10	24.96	22.3	24.41	25.30	-12.3	11,057	-0.11%
2021/04/23	22.5	23.67	8	23.43	23.35	14.5	10,591	0.14%
2021/04/22	366	26.55	360	26.57	24.50	6	10,146	0.06%	大買/大賣/
2021/04/21	5.2	24.18	7.3	24.05	24.20	-2.1	9,385	-0.02%
2021/04/20	20	23.93	81.5	24.21	24.60	-61.5	9,037	-0.68%
2021/04/19	87.1	24.49	16	24.36	24.80	71.1	8,590	0.83%
2021/04/16	25	22.70	39	22.46	22.55	-14	8,114	-0.17%
2021/04/15	8	20.71	78.5	20.75	21.25	-70.5	7,565	-0.93%
2021/04/14	9	20.17	35	20.02	20.15	-26	7,119	-0.37%
2021/04/13	92.5	20.61	72.2	19.61	19.80	20.3	6,735	0.30%
2021/04/12	30	20.00	19.2	20.08	20.20	10.9	6,424	0.17%
2021/04/09	69	18.62	107.4	18.34	18.40	-38.4	5,931	-0.65%	大賣/
2021/04/08	470	17.95	835	17.89	17.95	-365	5,300	-6.89%	大買/大賣/鉅額交易
2021/04/07	227.1	16.04	354.1	15.33	16.35	-127	4,857	-2.61%	大買/大賣/鉅額交易
2021/04/06	600	15.27	34	15.13	15.50	566	4,551	12.44%	大買/鉅額交易
2021/04/01	0	0.00	24	14.30	14.25	-24	4,054	-0.59%
2021/03/31	59	14.46	50	14.50	14.35	9	4,059	0.22%
2021/03/30	12	14.33	5	14.37	14.35	7	4,068	0.17%
2021/03/29	113	14.26	2	14.20	14.15	111	4,097	2.71%	大買/鉅額交易
2021/03/26	2	14.05	31	14.03	14.10	-29	4,449	-0.65%
2021/03/25	57	14.24	6	14.09	14.05	51	4,986	1.02%
2021/03/24	1	13.85	0	0.00	13.90	1	4,861	0.02%
2021/03/23	6	13.92	0	0.00	13.80	6	5,032	0.12%
2021/03/22	2	13.98	0	0.00	13.95	2	5,237	0.04%
2021/03/19	0	0.00	5	13.75	13.80	-5	5,377	-0.09%
2021/03/18	0	0.00	2	13.85	13.85	-2	5,418	-0.04%
2021/03/17	0	0.00	1	13.85	13.75	-1	5,692	-0.02%
2021/03/15	0	0.00	1	14.00	13.95	-1	6,186	-0.02%
2021/03/12	0	0.00	7	13.89	13.90	-7	6,181	-0.11%
2021/03/11	0	0.00	2	13.95	13.90	-2	6,190	-0.03%
2021/03/10	15	13.95	1	13.90	13.95	14	6,197	0.23%
2021/03/09	8	14.08	74.2	13.93	13.95	-66.2	6,201	-1.07%
2021/03/08	12	14.05	9	13.85	13.75	3	6,226	0.05%
2021/03/05	3	13.70	2	14.00	13.70	1	6,255	0.02%
2021/03/04	19.5	14.27	24	14.30	14.05	-4.5	6,281	-0.07%
2021/03/03	80	14.02	38	13.36	14.05	42	6,063	0.69%
2021/02/26	0	0.00	16	13.70	13.55	-16	5,963	-0.27%
2021/02/25	0	0.00	7	13.67	13.75	-7	5,991	-0.12%
2021/02/24	0.1	13.85	55	13.88	13.70	-55	6,124	-0.90%
2021/02/23	121.1	14.15	1	13.70	14.15	120.1	6,076	1.98%	大買/鉅額交易
2021/02/19	0	0.00	5	13.35	13.25	-5	5,874	-0.09%
2021/02/18	10	13.00	5	13.25	13.25	5	5,823	0.09%
2021/02/05	0	0.00	4	11.80	11.80	-4	6,001	-0.07%
2021/01/28	0	0.00	2	11.75	11.80	-2	6,520	-0.03%
2021/01/26	0	0.00	91	11.95	12.05	-91	6,653	-1.37%
2021/01/25	91	12.43	0	0.00	12.25	91	6,628	1.37%
2021/01/15	0	0.00	3.5	12.70	12.70	-3.5	6,429	-0.05%
2021/01/13	0	0.00	1	12.95	13.05	-1	6,354	-0.02%
2021/01/12	0	0.00	72	12.98	12.90	-72	6,326	-1.14%
2021/01/11	0	0.00	1.4	13.39	13.45	-1.4	6,262	-0.02%
2021/01/08	5	13.25	0	0.00	13.35	5	6,241	0.08%
2021/01/05	1	14.70	0	0.00	14.35	1	6,033	0.02%
2021/01/04	3	14.35	0	0.00	14.35	3	5,920	0.05%
2020/12/30	2	14.68	5.1	14.80	14.65	-3.1	5,777	-0.05%
2020/12/29	14	14.56	5	14.60	14.55	9	5,654	0.16%
2020/12/28	1	14.10	0	0.00	14.10	1	5,499	0.02%
2020/12/24	0	0.00	10	14.26	14.05	-10	5,374	-0.19%
2020/12/23	8	14.17	0	0.00	14.20	8	5,285	0.15%
2020/12/22	22	14.82	5	15.00	14.05	17	5,165	0.33%
2020/12/21	181	15.01	180	15.11	15.20	1	4,799	0.02%	大買/大賣/
2020/12/18	8	14.01	2	14.05	13.95	6	4,245	0.14%
2020/12/17	2.1	14.35	6	14.63	14.20	-3.9	4,181	-0.09%
2020/12/16	7	14.39	29	14.23	14.45	-22	4,018	-0.55%
2020/12/15	10	14.05	6	14.07	13.95	4	3,800	0.11%
2020/12/11	79	13.83	12	13.90	13.65	67	3,598	1.86%
2020/12/10	92.4	13.70	72	13.86	14.10	20.4	3,344	0.61%
2020/12/09	1	12.85	0	0.00	12.90	1	2,935	0.03%
2020/12/08	2	13.05	0	0.00	12.90	2	3,396	0.06%
2020/12/03	0	0.00	3	12.93	12.90	-3	3,364	-0.09%
2020/12/01	1	13.40	0	0.00	13.45	1	3,373	0.03%
2020/11/30	0	0.00	5	13.80	13.70	-5	3,363	-0.15%
2020/11/24	0	0.00	64	13.16	13.25	-64	3,201	-2.00%
2020/11/23	0.2	12.95	6	13.43	13.35	-5.8	3,138	-0.18%
2020/11/19	10	12.95	0	0.00	13.00	10	2,908	0.34%
2020/11/18	27	12.89	0	0.00	13.05	27	2,860	0.94%
2020/11/17	2	12.55	2.2	12.55	12.60	-0.2	2,740	-0.01%
2020/11/16	24	13.20	14	13.10	12.95	10	2,656	0.38%
2020/11/13	0	0.00	5	12.42	12.60	-5	2,414	-0.21%
2020/11/12	10.2	12.61	5	12.50	12.40	5.2	2,327	0.22%
2020/11/11	0	0.00	1	12.20	12.20	-1	2,196	-0.05%
2020/11/06	0	0.00	5	11.70	11.65	-5	1,915	-0.26%
2020/11/05	0	0.00	1	11.50	11.40	-1	1,827	-0.05%
2020/11/04	0	0.00	1	11.40	11.40	-1	1,781	-0.06%
2020/11/03	0.3	11.20	2	11.10	11.05	-1.7	1,665	-0.10%
2020/10/27	5	10.90	0	0.00	10.90	5	1,613	0.31%
2020/10/22	5	10.95	0	0.00	10.95	5	1,594	0.31%
2020/10/19	5	11.05	0	0.00	11.05	5	1,593	0.31%
2020/10/16	5	10.90	0	0.00	10.90	5	1,583	0.32%
2020/10/14	5	11.05	0	0.00	11.00	5	1,575	0.32%
2020/10/13	5	10.95	0	0.00	10.95	5	1,559	0.32%
2020/10/12	5	10.95	0	0.00	10.95	5	1,554	0.32%
2020/10/08	10	10.95	0	0.00	10.95	10	1,553	0.64%
2020/10/06	5	10.90	0	0.00	10.90	5	1,539	0.32%
2020/10/05	6	10.80	0	0.00	10.85	6	1,531	0.39%
2020/09/29	10	10.50	0	0.00	10.50	10	1,532	0.65%
2020/09/25	5	10.40	0	0.00	10.40	5	1,529	0.33%
2020/09/24	0	0.00	5	10.60	10.50	-5	1,514	-0.33%
2020/09/22	0	0.00	9	11.02	11.10	-9	1,468	-0.61%
2020/09/21	13	11.26	0	0.00	11.25	13	1,441	0.90%
2020/09/18	0	0.00	1	11.35	11.30	-1	1,420	-0.07%
2020/09/15	1	11.30	0	0.00	11.25	1	1,361	0.07%
2020/09/11	1	12.00	0	0.00	11.30	1	1,211	0.08%
2020/09/03	1	11.00	0	0.00	10.85	1	542	0.18%
2020/08/20	1	9.86	0	0.00	9.86	1	384	0.26%
2020/08/18	2	10.05	0	0.00	10.05	2	377	0.53%
2020/08/17	10	10.00	0	0.00	10.05	10	370	2.70%
2020/08/13	0	0.00	0.2	9.92	9.90	-0.2	354	-0.07%
2020/08/11	20	10.00	0	0.00	9.95	20	355	5.63%
2020/07/31	0	0.00	4	9.73	9.74	-4	335	-1.19%
2020/07/28	0	0.00	14	9.73	9.64	-14	341	-4.10%
2020/07/01	0	0.00	10	9.98	9.97	-10	316	-3.16%
2020/06/30	0	0.00	12	9.96	9.95	-12	315	-3.81%
2020/06/17	2	9.94	0	0.00	9.90	2	325	0.62%
2020/05/26	0	0.00	7	9.41	9.42	-7	369	-1.89%
2020/05/20	0	0.00	5	9.34	9.32	-5	368	-1.36%
2020/05/18	5	9.36	0	0.00	9.36	5	361	1.38%
2020/05/07	12	9.18	12	9.29	9.37	0	355	0.00%
2020/05/05	0	0.00	10	9.39	9.40	-10	359	-2.78%
2020/05/04	10	9.26	1	9.26	9.29	9	357	2.52%
2020/04/30	10	9.45	0	0.00	9.45	10	357	2.80%
2020/04/28	1	9.23	0	0.00	9.23	1	352	0.28%
2020/04/07	1	8.67	0	0.00	8.68	1	375	0.27%
2020/03/23	2	8.21	0	0.00	8.18	2	376	0.53%
2020/03/20	1	8.74	0	0.00	8.70	1	370	0.27%
2020/03/17	0	0.00	5	8.95	8.85	-5	344	-1.45%
2020/03/16	5	9.12	0	0.00	9.07	5	332	1.50%
2020/03/13	3	9.12	0	0.00	9.28	3	319	0.94%
2020/03/12	1	9.70	0	0.00	9.70	1	303	0.33%
2020/03/11	1	9.85	0	0.00	9.87	1	287	0.35%
2020/03/10	1	9.78	5	9.80	9.83	-4	285	-1.40%
2020/03/05	1	10.00	0	0.00	9.99	1	276	0.36%
2020/03/04	1	9.98	0	0.00	9.98	1	272	0.37%
2020/03/03	5	9.97	0	0.00	9.98	5	272	1.84%
2020/03/02	1	9.99	0	0.00	9.98	1	269	0.37%
2020/02/27	2	10.00	0	0.00	9.99	2	264	0.75%
2020/02/25	2	10.00	0	0.00	10.05	2	257	0.78%
2020/02/14	1	10.05	0	0.00	10.05	1	254	0.39%
2020/02/12	1	10.05	0	0.00	10.05	1	254	0.39%
2020/02/11	4	10.05	0	0.00	10.05	4	251	1.59%
2020/02/03	5	10.00	0	0.00	10.05	5	239	2.09%
2020/01/30	0	0.00	5	10.05	10.05	-5	230	-2.17%
2019/12/03	0	0.00	2	10.15	10.20	-2	308	-0.65%
2019/11/29	0	0.00	30	10.20	10.20	-30	312	-9.60%
2019/11/27	0	0.00	20	10.20	10.20	-20	315	-6.35%
2019/11/26	0	0.00	24	10.21	10.20	-24	312	-7.68%
2019/11/25	0	0.00	1	10.25	10.20	-1	316	-0.32%
2019/11/22	0	0.00	3	10.25	10.25	-3	317	-0.94%
2019/11/20	0	0.00	12	10.24	10.25	-12	316	-3.79%
2019/11/19	0	0.00	20	10.23	10.25	-20	319	-6.26%
2019/11/13	0	0.00	11	10.25	10.25	-11	324	-3.39%
2019/11/12	0	0.00	3	10.30	10.20	-3	336	-0.89%
2019/11/11	0	0.00	1	10.25	10.30	-1	336	-0.30%
2019/10/21	0	0.00	10	10.30	10.30	-10	367	-2.72%
2019/10/15	0	0.00	0.7	10.20	10.25	-0.7	420	-0.17%
2019/09/25	0	0.00	2	10.40	10.35	-2	508	-0.39%
2019/09/10	2	10.30	0	0.00	10.30	2	443	0.45%
2019/08/19	7	10.20	0	0.00	10.15	7	420	1.67%
2019/08/14	1	10.10	0	0.00	10.10	1	407	0.25%
2019/08/06	2	10.05	0	0.00	10.05	2	406	0.49%
2019/08/02	1	10.10	0	0.00	10.10	1	384	0.26%
2019/07/30	12	10.16	0	0.00	10.15	12	378	3.17%
2019/07/23	5	10.25	0	0.00	10.25	5	365	1.37%
2019/07/22	5	10.30	0	0.00	10.30	5	364	1.37%
2019/06/28	1	10.80	30	10.75	10.75	-29	229	-12.64%
2019/06/21	0	0.00	5	10.80	10.80	-5	221	-2.25%
2019/06/19	0	0.00	10	10.75	10.75	-10	214	-4.67%
2019/06/18	0	0.00	40	10.59	10.65	-40	205	-19.42%
2019/06/14	0	0.00	15	10.50	10.55	-15	197	-7.60%
2019/06/13	0	0.00	29	10.50	10.45	-29	197	-14.67%
2019/06/12	5	10.50	0	0.00	10.45	5	197	2.54%
2019/05/23	10	10.35	0	0.00	10.35	10	197	5.06%
2019/05/22	0	0.00	35	10.42	10.40	-35	198	-17.61%
2019/05/21	0	0.00	20	10.40	10.35	-20	203	-9.83%
2019/05/20	10	10.40	0	0.00	10.40	10	200	4.98%
2019/05/09	0	0.00	5	10.45	10.40	-5	201	-2.48%
2019/05/07	3	10.45	0	0.00	10.45	3	199	1.50%
2019/05/06	0	0.00	5	10.45	10.45	-5	200	-2.50%
2019/04/29	2	10.45	0	0.00	10.40	2	192	1.04%
2019/04/25	4	10.48	0	0.00	10.50	4	191	2.09%
2019/04/19	2	10.40	0	0.00	10.45	2	186	1.07%
2019/04/18	2	10.50	0	0.00	10.50	2	176	1.13%
2019/03/27	0	0.00	1	10.55	10.55	-1	198	-0.50%
2019/03/26	1	10.60	0	0.00	10.60	1	198	0.50%
2019/03/21	2	10.40	0	0.00	10.40	2	188	1.06%
2019/02/18	5	10.15	0	0.00	10.20	5	184	2.72%
2019/01/24	1	10.15	0	0.00	10.15	1	179	0.56%
2019/01/16	1	10.10	0	0.00	10.05	1	200	0.50%
2018/12/19	9	10.05	0	0.00	10.00	9	218	4.12%
2018/12/18	5	10.10	0	0.00	10.05	5	249	2.00%
2018/12/14	0	0.00	5	10.15	10.15	-5	253	-1.98%
2018/12/13	0	0.00	8	10.15	10.15	-8	256	-3.12%
2018/12/12	0	0.00	20	10.10	10.10	-20	256	-7.79%
2018/11/26	5	10.05	0	0.00	10.05	5	256	1.95%
2018/11/16	0	0.00	7	10.05	10.05	-7	246	-2.84%
2018/11/15	0	0.00	10	10.05	10.05	-10	245	-4.07%
2018/11/14	5	10.00	15	10.02	10.10	-10	246	-4.05%
2018/11/06	1	10.15	0	0.00	10.15	1	290	0.34%
2018/10/17	3	10.25	0	0.00	10.25	3	266	1.12%
2018/10/16	1	10.40	0	0.00	10.30	1	267	0.37%
2018/10/15	3	10.35	0	0.00	10.20	3	262	1.14%
2018/10/12	0	0.00	3	10.45	10.45	-3	260	-1.15%
2018/10/11	0	0.00	6	10.28	10.25	-6	256	-2.34%
2018/09/28	4	11.03	0	0.00	10.95	4	240	1.67%
2018/09/26	0	0.00	5	11.30	11.10	-5	239	-2.08%
2018/09/25	0	0.00	5	11.23	11.25	-5	225	-2.22%
2018/08/29	5	10.85	0	0.00	10.80	5	262	1.91%
2018/08/02	0	0.00	0.3	10.75	10.80	-0.3	283	-0.09%
2018/07/31	5	10.85	0	0.00	10.85	5	306	1.63%
2018/07/16	0	0.00	1	10.80	10.75	-1	416	-0.24%
2018/07/09	22	10.85	0	0.00	10.80	22	457	4.81%
2018/07/06	23	10.75	0	0.00	10.70	23	462	4.97%
2018/07/03	0	0.00	1	10.85	10.80	-1	524	-0.19%
2018/06/25	0	0.00	27	11.25	11.25	-27	974	-2.77%
2018/06/13	30	11.25	0	0.00	11.30	30	965	3.11%
2018/06/07	0	0.00	4	11.25	11.30	-4	954	-0.42%
2018/06/06	11	11.25	0	0.00	11.25	11	951	1.16%
2018/05/31	2	11.20	0	0.00	11.20	2	938	0.21%
2018/05/22	1	11.40	0	0.00	11.40	1	937	0.11%
2018/05/21	0	0.00	1	11.45	11.35	-1	935	-0.11%
2018/05/18	0	0.00	4	11.33	11.40	-4	932	-0.43%
2018/05/17	0	0.00	10	11.30	11.30	-10	933	-1.07%
2018/05/15	13	11.48	1	11.45	11.40	12	934	1.28%
2018/05/14	20	11.25	0	0.00	11.35	20	933	2.14%
2018/05/09	1	11.15	0	0.00	11.20	1	918	0.11%
2018/05/08	0	0.00	10	11.25	11.25	-10	898	-1.11%
2018/05/07	0	0.00	11	11.30	11.25	-11	898	-1.22%
2018/05/04	0	0.00	10	11.25	11.25	-10	894	-1.12%
2018/05/03	0	0.00	1	11.25	11.25	-1	891	-0.11%
2018/05/02	1	11.30	0	0.00	11.30	1	894	0.11%
2018/04/25	1	11.35	0	0.00	11.40	1	880	0.11%
2018/04/24	1	11.50	0	0.00	11.50	1	879	0.11%
2018/04/20	1	11.80	29	11.72	11.80	-28	873	-3.21%
2018/04/19	1	11.45	7	11.46	11.40	-6	829	-0.72%
2018/04/18	0	0.00	5	11.50	11.40	-5	831	-0.60%
2018/04/17	2	11.40	13	11.38	11.35	-11	850	-1.29%
2018/04/16	0	0.00	15	11.47	11.40	-15	854	-1.76%
2018/04/12	1	11.60	0	0.00	11.65	1	846	0.12%
2018/04/11	1	11.75	1	11.70	11.70	0	844	0.00%
2018/04/10	0	0.00	2	12.00	11.65	-2	838	-0.24%
2018/04/09	2	12.00	2	12.15	11.95	0	816	0.00%
2018/04/02	3	12.07	11	12.33	12.40	-8	817	-0.98%
2018/03/31	2	12.43	20	12.38	12.35	-18	740	-2.43%
2018/03/30	37	11.93	40	12.07	11.95	-3	575	-0.52%
2018/03/26	5	11.10	0	0.00	11.10	5	356	1.40%
2018/03/22	0	0.00	1	11.30	11.25	-1	348	-0.29%
2018/03/15	3	11.30	0	0.00	11.25	3	354	0.85%
2018/03/13	29	11.28	0	0.00	11.25	29	363	7.97%
2018/03/12	3	11.25	0	0.00	11.25	3	364	0.82%
2018/03/05	0	0.00	1	11.25	11.25	-1	371	-0.27%
2018/02/27	5	11.30	0	0.00	11.30	5	361	1.38%
2018/02/08	4	11.05	0	0.00	11.10	4	362	1.10%
2018/02/06	1	11.05	20	11.17	11.10	-19	358	-5.30%
2018/01/31	1	11.40	0	0.00	11.50	1	358	0.28%
2018/01/30	3	11.55	0	0.00	11.50	3	355	0.84%
2018/01/25	3	11.75	0	0.00	11.60	3	354	0.85%
2018/01/24	0	0.00	14	11.57	11.70	-14	349	-4.00%
2018/01/23	3	11.60	1	11.55	11.50	2	346	0.58%
2018/01/22	0	0.00	0.2	11.55	11.55	-0.2	346	-0.06%
2018/01/12	2	11.80	0.2	11.90	11.80	1.8	318	0.56%
2018/01/11	0	0.00	6	11.94	11.90	-6	310	-1.93%
2018/01/10	0	0.00	4	11.75	11.80	-4	287	-1.39%
2018/01/09	0	0.00	11	11.65	11.60	-11	276	-3.98%