官田鋼 (2017)-台新-高雄券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
15.10
漲跌
▼0.15
漲幅
-0.98%
成交量
1,089張
產業
上市鋼鐵類股▼0.29%
258人加入追蹤

立即追蹤
本地時間:14:30

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

官田鋼 (2017)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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	3.1	15.13	15.1	15.10	15.10	-12	1,160	-1.03%
2024/05/02	2	15.33	1	15.35	15.25	1	1,155	0.09%
2024/04/30	85	15.39	1	15.70	15.25	84	1,145	7.33%
2024/04/29	40.1	15.48	22.1	15.52	15.55	18	1,121	1.61%
2024/04/25	0	0.00	1	15.00	15.05	-1	1,043	-0.10%
2024/04/23	1	15.05	0	0.00	15.00	1	1,031	0.10%
2024/04/22	5.1	15.10	4.2	15.24	15.10	0.9	1,032	0.09%
2024/04/19	0.2	15.15	4	15.22	15.20	-3.8	1,029	-0.37%
2024/04/18	3.6	15.22	11	15.18	15.10	-7.4	994	-0.74%
2024/04/17	6	14.88	13	14.97	15.00	-7	958	-0.73%
2024/04/16	1.2	14.05	1.5	14.07	14.10	-0.3	937	-0.03%
2024/04/12	10	14.42	0	0.00	14.40	10	947	1.06%
2024/04/11	8.5	14.88	0	0.00	14.65	8.5	941	0.90%
2024/04/10	3.5	15.17	9.6	15.22	15.15	-6.1	927	-0.66%
2024/04/09	6	15.06	20	15.11	15.15	-14	895	-1.56%
2024/04/08	3	14.42	0.5	14.50	14.65	2.5	844	0.30%
2024/04/03	1	14.25	10	14.15	14.05	-9	821	-1.10%
2024/04/02	0	0.00	5	13.75	13.70	-5	802	-0.62%
2024/04/01	4	13.80	1	13.80	13.80	3	807	0.37%
2024/03/29	5	13.73	0	0.00	13.75	5	815	0.61%
2024/03/28	1	13.80	0	0.00	13.85	1	847	0.12%
2024/03/27	4	13.81	0	13.90	13.80	4	869	0.46%
2024/03/26	7.5	13.90	0	0.00	13.85	7.5	873	0.85%
2024/03/25	12.5	13.94	0	0.00	14.00	12.5	898	1.39%
2024/03/22	3	14.02	0	0.00	14.05	3	936	0.32%
2024/03/21	1	14.10	1	14.15	14.15	0	1,037	0.00%
2024/03/20	4	13.93	2	13.93	13.90	2	1,223	0.16%
2024/03/18	2	14.15	1	14.15	14.05	1	1,231	0.08%
2024/03/15	8	14.10	2	14.10	14.10	6	1,236	0.49%
2024/03/13	43	14.20	0	0.00	14.15	43	1,250	3.44%
2024/03/12	0	0.00	30	14.45	14.40	-30	1,247	-2.41%
2024/03/11	2	14.40	0	0.00	14.30	2	1,255	0.16%
2024/03/08	0.9	14.25	56	14.27	14.25	-55.1	1,268	-4.34%
2024/03/07	1	14.20	327	14.51	14.55	-326	1,291	-25.24%	大賣/鉅額交易
2024/03/06	4	14.38	27	14.45	14.30	-23	1,287	-1.79%
2024/03/05	40	14.20	103	14.46	14.25	-63	1,286	-4.90%	大賣/
2024/03/04	2	14.40	70	14.43	14.45	-68	1,275	-5.33%
2024/02/29	43	14.30	0	0.00	14.35	43	1,296	3.32%
2024/02/27	69	14.34	0	0.00	14.35	69	1,306	5.28%
2024/02/26	7	14.55	0	0.00	14.60	7	1,355	0.52%
2024/02/23	51	14.70	0	0.00	14.55	51	1,363	3.74%
2024/02/22	33	14.80	0	0.00	14.95	33	1,370	2.41%
2024/02/21	4	14.96	0	0.00	14.95	4	1,392	0.29%
2024/02/20	33	15.06	0	0.00	15.05	33	1,398	2.36%
2024/02/19	0	0.00	0.2	15.35	15.35	-0.2	1,389	-0.01%
2024/02/16	6	15.50	12	15.47	15.40	-6	1,383	-0.43%
2024/02/15	27	15.05	0.1	15.15	15.40	26.9	1,362	1.97%
2024/02/02	5	15.12	0	0.00	14.95	5	1,325	0.38%
2024/02/01	2	15.23	3	15.25	15.20	-1	1,318	-0.08%
2024/01/31	62	15.25	0	0.00	15.35	62	1,313	4.72%
2024/01/30	99	15.37	6	15.45	15.40	93	1,304	7.13%
2024/01/29	0	0.00	37.1	15.00	15.55	-37.1	1,292	-2.87%
2024/01/24	0	0.00	1	14.85	14.75	-1	1,245	-0.08%
2024/01/19	18	14.32	3	14.20	14.20	15	1,229	1.22%
2024/01/18	17	14.40	0	0.00	14.40	17	1,231	1.38%
2024/01/17	6	14.49	0	0.00	14.40	6	1,232	0.49%
2024/01/16	4	14.74	0	0.00	14.65	4	1,226	0.33%
2024/01/15	0	0.00	6	15.08	15.05	-6	1,218	-0.49%
2024/01/12	0	0.00	31	14.70	14.80	-31	1,208	-2.56%
2024/01/10	31	14.37	0	0.00	14.35	31	1,212	2.56%
2024/01/09	46	14.77	2	14.60	14.60	44	1,209	3.64%
2024/01/08	0	0.00	2	15.00	14.95	-2	1,206	-0.17%
2024/01/05	2	14.88	0	0.00	14.85	2	1,222	0.16%
2024/01/03	0	0.00	1	14.80	14.80	-1	1,232	-0.08%
2024/01/02	41	14.98	296	14.99	14.90	-255	1,228	-20.75%	大賣/鉅額交易
2023/12/29	2	15.00	0	14.90	15.00	2	1,220	0.16%
2023/12/28	3	14.98	168	14.96	14.95	-165	1,226	-13.46%	大賣/鉅額交易
2023/12/27	0.4	15.05	83	15.09	15.05	-82.6	1,232	-6.70%
2023/12/26	3	15.10	0	0.00	15.00	3	1,251	0.24%
2023/12/25	17	15.42	4	15.11	15.00	13	1,366	0.95%
2023/12/21	0	15.20	0	0.00	15.25	0	1,334	0.00%
2023/12/20	5.2	15.57	3	15.65	15.35	2.2	1,335	0.17%
2023/12/19	1	15.10	4	14.96	15.40	-3	1,312	-0.23%
2023/12/18	35	15.79	19	15.61	15.25	16	1,284	1.25%
2023/12/15	28	15.79	65	15.68	15.80	-37	1,203	-3.07%
2023/12/14	21	14.89	0	0.00	14.75	21	1,049	2.00%
2023/12/13	21.1	14.85	0	0.00	14.85	21.1	1,052	2.01%
2023/12/12	0	0.00	2	15.05	14.85	-2	1,070	-0.19%
2023/12/08	1	15.10	0	0.00	15.10	1	1,086	0.09%
2023/12/07	26	15.45	0	0.00	15.45	26	1,067	2.44%
2023/12/06	2	15.55	0	0.00	15.60	2	1,059	0.19%
2023/12/05	2	15.58	11.7	15.69	15.55	-9.7	1,038	-0.94%
2023/12/04	2	15.28	20.1	15.39	15.50	-18.1	1,022	-1.77%
2023/12/01	11	14.98	7	14.91	14.90	4	988	0.40%
2023/11/30	14.2	14.50	1	14.60	14.60	13.2	973	1.36%
2023/11/29	97	14.60	0	0.00	14.55	97	975	9.94%
2023/11/28	61	14.63	1.4	14.64	14.55	59.6	972	6.13%
2023/11/27	679	14.67	0	0.00	14.60	679	968	70.13%	大買/鉅額交易
2023/11/24	2	14.68	0	0.00	14.65	2	945	0.21%
2023/11/20	0.2	13.90	8	13.94	13.95	-7.8	845	-0.92%
2023/11/17	5	13.50	0	0.00	13.45	5	815	0.61%
2023/11/16	2	13.43	0	0.00	13.45	2	803	0.25%
2023/11/10	0	0.00	1.3	13.06	13.05	-1.3	816	-0.16%
2023/11/09	1	13.10	0	0.00	13.05	1	824	0.12%
2023/11/08	0	0.00	1	13.25	13.15	-1	838	-0.12%
2023/11/07	0	0.00	14	13.25	13.25	-14	850	-1.65%
2023/11/06	0	0.00	20	13.30	13.40	-20	889	-2.25%
2023/11/02	0	0.00	6	13.25	13.20	-6	929	-0.65%
2023/11/01	0.2	13.15	0	0.00	13.15	0.2	948	0.02%
2023/10/27	0	0.00	1	13.45	13.30	-1	1,000	-0.10%
2023/10/26	0	0.00	0	13.45	13.40	0	1,010	0.00%
2023/10/25	1	13.35	1	13.35	13.40	0	1,007	0.00%
2023/10/24	11	13.10	1	13.25	13.25	10	1,009	0.99%
2023/10/23	0	0.00	1	13.35	13.20	-1	1,011	-0.10%
2023/10/20	8.1	13.25	0	0.00	13.20	8.1	1,011	0.80%
2023/10/19	3	13.35	0	0.00	13.30	3	1,015	0.30%
2023/10/18	3	13.37	1	13.45	13.40	2	1,020	0.20%
2023/10/17	2	13.65	2.2	13.95	13.60	-0.2	1,039	-0.02%
2023/10/16	3	14.00	0	0.00	14.00	3	1,036	0.29%
2023/10/13	4.1	13.75	1	13.75	13.80	3.1	1,041	0.30%
2023/10/12	0	0.00	2	13.45	13.60	-2	1,038	-0.19%
2023/10/11	40.3	13.47	0	0.00	13.35	40.3	1,033	3.90%
2023/10/05	4	13.44	1.7	13.48	13.40	2.3	1,052	0.22%
2023/10/03	2	13.70	3	13.73	13.70	-1	1,063	-0.09%
2023/10/02	10	13.65	0	0.00	13.65	10	1,056	0.95%
2023/09/28	26.8	13.48	49.4	13.41	13.45	-22.6	1,041	-2.17%
2023/09/27	2	13.98	0	0.00	13.85	2	936	0.21%
2023/09/26	4	14.21	2	14.30	14.10	2	932	0.21%
2023/09/25	5	14.70	12	14.75	14.65	-7	956	-0.73%
2023/09/22	2	14.35	2	14.35	14.40	0	959	0.00%
2023/09/21	19	14.62	1	14.65	14.50	18	954	1.89%
2023/09/20	2	15.05	4	15.25	15.05	-2	952	-0.21%
2023/09/19	2	15.58	2	15.60	15.55	0	945	0.00%
2023/09/18	3	15.32	7	15.20	15.30	-4	949	-0.42%
2023/09/15	35	15.28	25	15.20	15.30	10	1,071	0.93%
2023/09/14	9	14.78	1	14.85	14.80	8	1,150	0.70%
2023/09/13	0	0.00	3	14.62	14.55	-3	1,158	-0.26%
2023/09/11	1	14.10	0	0.00	14.05	1	1,153	0.09%
2023/09/07	0	0.00	2	14.10	14.15	-2	1,196	-0.17%
2023/09/06	0	0.00	0.1	14.25	14.05	-0.1	1,207	-0.01%
2023/09/05	0.1	14.40	0	0.00	14.35	0.1	1,214	0.01%
2023/09/04	1	14.25	2	14.30	14.45	-1	1,218	-0.08%
2023/09/01	2	14.10	0	0.00	14.00	2	1,213	0.16%
2023/08/31	1	13.75	0	0.00	13.95	1	1,217	0.08%
2023/08/30	3	13.75	0	0.00	13.80	3	1,231	0.24%
2023/08/29	7	13.95	3	13.78	13.75	4	1,236	0.32%
2023/08/25	1	14.25	0	0.00	14.20	1	1,274	0.08%
2023/08/24	2	14.20	2	14.40	14.25	0	1,278	0.00%
2023/08/23	0.2	14.55	0	0.00	14.35	0.2	1,278	0.02%
2023/08/22	7	14.44	0	0.00	14.50	7	1,295	0.54%
2023/08/21	0.1	14.80	0	0.00	14.85	0.1	1,293	0.01%
2023/08/18	2	14.25	0	0.00	14.45	2	1,300	0.15%
2023/08/17	1	14.30	0	0.00	14.25	1	1,295	0.08%
2023/08/16	2	14.15	2	14.25	14.25	0	1,292	0.00%
2023/08/15	14	14.32	0	0.00	14.25	14	1,284	1.09%
2023/08/14	4	14.49	0	0.00	14.45	4	1,279	0.31%
2023/08/11	1	15.40	0	0.00	15.40	1	1,267	0.08%
2023/08/10	26	15.32	2.8	15.27	15.45	23.2	1,256	1.85%
2023/08/09	3	17.00	0	0.00	17.10	3	1,221	0.25%
2023/08/08	4	17.01	5	17.11	17.00	-1	1,201	-0.08%
2023/08/07	47	17.14	0	0.00	17.00	47	1,190	3.95%
2023/08/02	60	17.43	1	17.30	17.30	59	1,177	5.01%
2023/08/01	0	0.00	5	17.20	17.20	-5	1,144	-0.44%
2023/07/31	39	17.20	0	0.00	17.05	39	1,140	3.42%
2023/07/28	84	17.18	0	0.00	17.20	84	1,137	7.38%
2023/07/24	0	0.00	0	16.85	16.80	0	1,144	0.00%
2023/07/21	2	17.33	0	0.00	17.15	2	1,145	0.17%
2023/07/20	3	17.40	0	0.00	17.40	3	1,155	0.26%
2023/07/19	3	16.60	2	16.75	16.85	1	1,151	0.09%
2023/07/18	9	16.65	0	0.00	16.60	9	1,168	0.77%
2023/07/17	3	16.40	0	0.00	16.45	3	1,160	0.26%
2023/07/14	10	16.84	1	17.00	16.70	9	1,151	0.78%
2023/07/13	0	0.00	3.2	17.13	16.85	-3.2	1,159	-0.27%
2023/07/12	10	17.20	7	17.22	17.00	3	1,159	0.26%
2023/07/11	24.3	17.41	2	17.55	17.30	22.3	1,188	1.88%
2023/07/10	33	17.50	1	17.55	17.55	32	1,219	2.62%
2023/07/06	0	17.50	0	0.00	17.45	0	1,233	0.00%
2023/07/04	1.2	17.60	0	0.00	17.55	1.2	1,218	0.10%
2023/07/03	41	17.66	40	17.66	17.70	1	1,230	0.08%
2023/06/29	0.2	17.35	0	0.00	17.25	0.2	1,192	0.02%
2023/06/28	5.3	17.21	10	17.39	17.25	-4.7	1,197	-0.39%
2023/06/27	1	17.50	6	17.28	17.25	-5	1,202	-0.42%
2023/06/26	6	17.70	2	17.80	17.55	4	1,192	0.34%
2023/06/21	21	17.88	8	18.05	17.60	13	1,165	1.12%
2023/06/20	7	17.41	40	17.75	17.80	-33	1,050	-3.14%
2023/06/19	2	17.00	2	17.10	17.05	0	996	0.00%
2023/06/16	12	16.62	0	16.70	16.60	12	1,066	1.13%
2023/06/14	0.1	16.50	0	0.00	16.40	0.1	1,129	0.00%
2023/06/13	14	16.28	1	16.35	16.35	13	1,251	1.04%
2023/06/12	5	16.77	0	0.00	16.75	5	1,314	0.38%
2023/06/07	10	17.25	0	0.00	17.25	10	1,513	0.66%
2023/06/01	3	17.27	0	0.00	17.10	3	1,577	0.19%
2023/05/31	0	17.20	0	0.00	17.20	0	1,554	0.00%
2023/05/30	0	0.00	0.1	17.20	17.20	-0.1	1,553	0.00%
2023/05/29	0	0.00	0.1	17.30	17.20	-0.1	1,590	-0.01%
2023/05/25	25	17.65	0	0.00	17.65	25	1,704	1.47%
2023/05/24	0	0.00	20	17.85	17.85	-20	1,732	-1.15%
2023/05/22	1	17.60	0	0.00	17.60	1	1,791	0.06%
2023/05/17	2	17.40	0	0.00	17.45	2	1,920	0.10%
2023/05/16	21	17.40	0	0.00	17.40	21	1,969	1.07%
2023/05/15	0	0.00	2	17.20	17.25	-2	1,992	-0.10%
2023/05/09	0	0.00	60	17.13	17.15	-60	2,009	-2.99%
2023/05/04	3	17.35	0	0.00	17.30	3	2,073	0.14%
2023/05/02	0	0.00	10	17.80	17.80	-10	2,132	-0.47%
2023/04/28	15	17.67	6	17.66	17.70	9	2,157	0.42%
2023/04/27	0	0.00	2.1	17.74	17.55	-2.1	2,154	-0.10%
2023/04/25	1	17.50	0	0.00	17.65	1	2,138	0.05%
2023/04/24	0	0.00	4	18.09	18.05	-4	2,123	-0.19%
2023/04/21	51	18.09	50	17.65	17.65	1	2,107	0.05%
2023/04/20	2	17.83	0	17.80	17.80	2	2,147	0.09%
2023/04/19	4	17.75	2	17.85	17.70	2	2,140	0.09%
2023/04/18	2	18.00	0	0.00	17.90	2	2,131	0.09%
2023/04/17	3	18.30	7	18.34	18.30	-4	2,114	-0.19%
2023/04/14	4	18.23	0.1	18.20	18.25	3.9	2,103	0.19%
2023/04/13	7	18.49	2	18.30	18.40	5	2,061	0.24%
2023/04/12	11	17.90	0	0.00	17.95	11	2,039	0.54%
2023/04/11	6	17.63	1	17.40	17.55	5	2,023	0.25%
2023/04/10	3	17.87	0	0.00	17.80	3	2,013	0.15%
2023/04/06	1	17.70	0	0.00	17.80	1	2,007	0.05%
2023/03/31	20	18.33	0	0.00	18.30	20	1,989	1.01%
2023/03/29	0	0.00	3	18.40	18.25	-3	2,072	-0.14%
2023/03/28	9	18.22	5	18.19	18.40	4	2,069	0.19%
2023/03/27	3	18.55	0	0.00	18.55	3	2,056	0.15%
2023/03/24	10	18.50	15	18.61	18.45	-5	2,057	-0.24%
2023/03/23	2	18.85	4	18.80	18.75	-2	2,081	-0.10%
2023/03/22	7	19.34	26	19.30	19.15	-19	2,076	-0.91%
2023/03/21	58	19.24	54.1	18.98	19.15	3.9	2,070	0.19%
2023/03/20	4	18.35	6	17.89	18.35	-2	1,978	-0.10%
2023/03/17	11	17.32	14.1	17.44	17.55	-3.1	1,934	-0.16%
2023/03/16	37	17.43	89	17.48	17.15	-52	1,899	-2.74%
2023/03/15	18	19.51	26.6	19.16	19.00	-8.6	1,773	-0.49%
2023/03/14	16	20.19	29	19.81	19.65	-13	1,674	-0.78%
2023/03/13	18	19.85	13.5	19.84	20.00	4.5	1,598	0.28%
2023/03/10	10	19.68	19.7	19.61	19.50	-9.7	1,523	-0.64%
2023/03/09	25.3	19.45	0	0.00	19.15	25.3	1,457	1.73%
2023/03/08	105	19.38	0	0.00	19.40	105	1,441	7.28%	大買/鉅額交易
2023/03/07	27	19.10	3.1	19.17	19.25	23.9	1,424	1.68%
2023/03/06	2	18.75	7	18.83	18.90	-5	1,386	-0.36%
2023/03/03	0.9	18.25	6	18.35	18.30	-5.1	1,362	-0.38%
2023/03/02	6	18.35	3	18.38	18.35	3	1,347	0.22%
2023/03/01	8	18.52	0	0.00	18.25	8	1,335	0.60%
2023/02/24	6	18.69	13	18.77	19.10	-7	1,295	-0.54%
2023/02/23	6	18.63	2	19.03	18.60	4	1,231	0.32%
2023/02/22	3	18.20	10	18.00	18.50	-7	1,157	-0.60%
2023/02/21	0	0.00	4	18.18	18.15	-4	1,125	-0.36%
2023/02/20	4	18.85	1.2	18.70	18.80	2.8	1,090	0.26%
2023/02/17	0.5	18.19	8.4	18.46	18.60	-7.9	1,065	-0.74%
2023/02/16	14.4	17.88	8	18.03	18.10	6.4	1,032	0.62%
2023/02/15	6	17.16	8	17.17	17.20	-2	975	-0.21%
2023/02/14	0	0.00	10	16.90	17.20	-10	941	-1.06%
2023/02/13	1	16.10	2.2	16.28	16.30	-1.2	889	-0.14%
2023/02/10	6	16.05	4.2	15.99	15.90	1.8	871	0.21%
2023/02/09	0	0.00	3	16.00	15.90	-3	858	-0.35%
2023/02/07	10.1	15.90	3.7	15.99	15.90	6.4	843	0.76%
2023/02/06	8	15.90	2	15.83	16.00	6	816	0.74%
2023/02/03	1	15.40	0	0.00	15.55	1	796	0.13%
2023/02/02	3	15.50	20	15.51	15.60	-17	785	-2.16%
2023/02/01	28	15.69	1	15.90	15.65	27	736	3.67%
2023/01/31	5	15.10	2	15.13	15.15	3	689	0.44%
2023/01/30	0	0.00	20	14.80	14.75	-20	667	-3.00%
2023/01/17	1.1	14.20	0	0.00	14.25	1.1	640	0.17%
2023/01/13	2	14.25	0	0.00	14.10	2	640	0.31%
2023/01/11	0	0.00	0.2	14.00	14.05	-0.2	640	-0.03%
2023/01/10	0	0.00	1	14.75	14.10	-1	640	-0.16%
2023/01/09	3	14.02	0	0.00	14.10	3	581	0.52%
2023/01/06	1	13.90	4	14.03	14.00	-3	583	-0.51%
2023/01/05	0	0.00	1	13.90	13.90	-1	590	-0.17%
2023/01/03	0	0.00	1	13.90	13.90	-1	591	-0.17%
2022/12/30	0	13.90	0	0.00	13.85	0	590	0.01%
2022/12/29	2	13.83	1	13.95	14.10	1	577	0.17%
2022/12/28	0	0.00	1	14.10	13.90	-1	580	-0.17%
2022/12/27	0	0.00	1	14.15	14.05	-1	578	-0.17%
2022/12/22	3	14.35	1	14.45	14.35	2	571	0.35%
2022/12/21	0	0.00	2	14.33	14.40	-2	554	-0.36%
2022/12/20	2	13.75	6	13.64	13.35	-4	486	-0.82%
2022/12/15	28	14.45	29	14.12	14.15	-1	479	-0.21%
2022/12/14	5	13.79	0	0.00	13.75	5	443	1.13%
2022/12/13	1	13.40	1	14.15	13.75	0	431	0.00%
2022/12/02	0	0.00	0.1	13.45	13.50	-0.1	476	-0.01%
2022/12/01	0.1	13.40	0	0.00	13.40	0.1	486	0.01%
2022/11/24	0.4	12.85	0	0.00	12.95	0.4	495	0.08%
2022/11/16	0	0.00	2	12.98	12.90	-2	531	-0.38%
2022/11/15	0	0.00	1	13.05	13.20	-1	532	-0.19%
2022/11/14	0	0.00	1	12.70	12.85	-1	538	-0.19%
2022/11/11	0	0.00	1	12.45	12.40	-1	563	-0.18%
2022/11/10	2	12.35	0	0.00	12.40	2	627	0.32%
2022/11/07	1	12.55	0	0.00	12.55	1	778	0.13%
2022/11/04	1	12.10	1	12.20	12.30	0	782	0.00%
2022/11/02	1	12.35	0	0.00	12.25	1	791	0.13%
2022/11/01	0	0.00	1	12.15	12.20	-1	794	-0.13%
2022/10/31	1	12.05	0	0.00	12.05	1	796	0.13%
2022/10/27	1	12.20	0	0.00	12.20	1	819	0.12%
2022/10/24	2	12.20	0	0.00	12.10	2	912	0.22%
2022/10/21	2	11.80	0	0.00	11.85	2	912	0.22%
2022/10/11	0	12.70	0	0.00	12.60	0	894	0.00%
2022/10/07	0	0.00	1	13.05	12.95	-1	901	-0.11%
2022/10/06	2	13.05	0.1	13.10	13.15	1.9	915	0.21%
2022/10/05	0	0.00	0.1	13.05	13.10	-0.1	930	-0.01%
2022/09/30	1	12.60	0	0.00	12.70	1	930	0.11%
2022/09/26	0	0.00	10	12.78	12.80	-10	952	-1.05%
2022/09/23	0	0.00	10	13.40	13.40	-10	958	-1.04%
2022/09/22	0	0.00	30	13.28	13.25	-30	970	-3.09%
2022/09/21	0	0.00	20	13.50	13.50	-20	970	-2.06%
2022/09/19	70	13.97	0	0.00	13.80	70	974	7.18%
2022/09/15	0	0.00	2	13.90	14.05	-2	971	-0.21%
2022/09/14	3	13.72	48	13.77	13.70	-45	968	-4.65%
2022/09/13	1	14.00	10.3	13.94	14.05	-9.3	971	-0.96%
2022/09/12	2	14.00	0.1	14.05	14.10	1.9	982	0.20%
2022/09/08	3	14.07	2	14.08	14.05	1	979	0.10%
2022/09/07	43	13.43	11	13.40	13.20	32	957	3.34%
2022/09/06	20	13.20	0	0.00	13.20	20	950	2.10%
2022/09/05	0	0.00	25	13.18	13.05	-25	954	-2.62%
2022/09/02	15	13.52	6	13.45	13.40	9	960	0.94%
2022/09/01	1	13.40	10	13.55	13.45	-9	962	-0.94%
2022/08/29	0	0.00	2	13.50	13.55	-2	951	-0.21%
2022/08/25	0	0.00	1	14.05	14.00	-1	942	-0.11%
2022/08/24	1	14.30	0	0.00	14.00	1	940	0.11%
2022/08/23	5	14.00	1.3	13.87	14.00	3.8	928	0.40%
2022/08/22	6	13.99	1	13.95	13.85	5	928	0.54%
2022/08/19	2.1	14.20	1	14.15	14.30	1.1	920	0.12%
2022/08/18	4	14.46	3	14.25	14.35	1	906	0.11%
2022/08/17	17	14.21	9	14.24	14.15	8	866	0.92%
2022/08/16	9.3	13.61	9	13.67	13.55	0.3	804	0.03%
2022/08/15	4	13.25	15	13.72	13.95	-11	767	-1.43%
2022/08/12	8	13.01	1	12.80	12.70	7	692	1.01%
2022/08/11	5.1	12.40	3	12.38	12.40	2.1	664	0.31%
2022/08/08	0	0.00	1	12.05	12.10	-1	675	-0.15%
2022/08/04	2	12.25	0	0.00	12.10	2	690	0.29%
2022/08/03	0	0.00	5	12.30	12.30	-5	688	-0.73%
2022/08/02	8	12.88	10	12.70	12.45	-2	694	-0.29%
2022/08/01	12	12.88	7	13.10	13.10	5	684	0.73%
2022/07/27	0	0.00	20	11.91	12.00	-20	672	-2.97%
2022/07/26	1	12.15	0	0.00	12.10	1	682	0.15%
2022/07/22	3	12.20	0	0.00	12.20	3	709	0.42%
2022/07/21	2	12.10	0	0.00	12.15	2	743	0.27%
2022/07/20	11	12.21	0	0.00	12.15	11	770	1.43%
2022/07/19	5	12.05	0	0.00	12.05	5	803	0.62%
2022/07/18	1	11.70	2	11.60	11.80	-1	824	-0.12%
2022/07/15	3	11.65	0	0.00	11.65	3	839	0.36%
2022/07/14	0.2	11.95	0	0.00	11.95	0.2	864	0.02%
2022/07/13	1	13.25	0	0.00	13.45	1	882	0.11%
2022/07/12	0	0.00	1	12.70	12.75	-1	913	-0.11%
2022/07/11	1	13.25	0	0.00	13.30	1	970	0.10%
2022/07/05	1	13.10	0	0.00	13.25	1	1,367	0.07%
2022/07/04	14	12.75	0	0.00	12.75	14	1,376	1.02%
2022/07/01	2	12.70	0	0.00	12.55	2	1,385	0.14%
2022/06/29	0	0.00	1	13.60	13.60	-1	1,369	-0.07%
2022/06/28	0	0.00	0	13.80	13.80	0	1,373	0.00%
2022/06/23	1	13.25	1	13.25	13.50	0	1,417	0.00%
2022/06/22	0.2	13.65	2	13.45	13.45	-1.9	1,420	-0.13%
2022/06/21	1	13.85	1	13.70	13.90	0	1,430	0.00%
2022/06/20	2.1	13.70	4	13.81	13.45	-1.9	1,435	-0.13%
2022/06/17	0	0.00	4	14.34	14.45	-4	1,463	-0.27%
2022/06/16	2	14.70	2	14.83	14.70	0	1,508	0.00%
2022/06/14	2.1	14.82	1	14.85	14.90	1.1	1,514	0.07%
2022/06/13	2.5	15.01	1	15.05	15.05	1.5	1,520	0.10%
2022/06/10	0	0.00	1	15.50	15.55	-1	1,532	-0.07%
2022/06/08	1	15.80	0	0.00	15.85	1	1,582	0.06%
2022/06/06	2	15.83	0	0.00	15.90	2	1,624	0.12%
2022/06/02	0	0.00	1	15.70	15.75	-1	1,720	-0.06%
2022/05/26	0	0.00	1	15.95	15.80	-1	1,974	-0.05%
2022/05/25	0	0.00	1	15.65	15.80	-1	2,006	-0.05%
2022/05/24	1	15.80	1	15.65	15.60	0	2,016	0.00%
2022/05/23	1	15.90	0	0.00	15.90	1	2,021	0.05%
2022/05/20	0	0.00	10	15.80	15.75	-10	2,042	-0.49%
2022/05/19	2	15.33	1	15.25	15.60	1	2,103	0.05%
2022/05/17	1	15.50	0	0.00	15.65	1	2,099	0.05%
2022/05/16	10	15.50	0	0.00	15.40	10	2,098	0.48%
2022/05/12	2	15.45	7	15.11	14.95	-5	2,098	-0.24%
2022/05/11	3	15.57	30	15.40	15.60	-27	2,095	-1.29%
2022/05/10	1	15.60	9	15.54	15.70	-8	2,116	-0.38%
2022/05/09	3.1	15.48	2	15.53	15.45	1.1	2,179	0.05%
2022/05/06	5	16.21	3	16.27	16.40	2	2,149	0.09%
2022/05/05	2	16.90	0	0.00	16.85	2	2,155	0.09%
2022/05/04	3	16.72	1	16.70	16.75	2	2,156	0.09%
2022/05/03	0	0.00	1	16.65	16.80	-1	2,159	-0.05%
2022/04/29	1.2	17.05	0	0.00	16.85	1.2	2,162	0.05%
2022/04/28	2	16.95	0	0.00	16.95	2	2,162	0.09%
2022/04/27	2.2	16.66	0	0.00	16.90	2.2	2,156	0.10%
2022/04/26	4	17.68	0	0.00	17.20	4	2,128	0.19%
2022/04/25	4	17.64	33	17.87	17.60	-29	2,108	-1.38%
2022/04/22	9	18.63	6	18.71	18.55	3	2,078	0.14%
2022/04/21	4	18.65	1	18.85	18.60	3	2,066	0.15%
2022/04/20	4	18.71	2	18.85	18.85	2	2,076	0.10%
2022/04/19	8	19.07	0	0.00	19.00	8	2,058	0.39%
2022/04/18	3	19.68	0	0.00	19.05	3	2,041	0.15%
2022/04/15	7	20.09	1	20.60	20.00	6	2,010	0.30%
2022/04/14	33	20.88	41	20.57	20.40	-8	1,964	-0.41%
2022/04/13	23	20.16	21.1	20.41	20.50	1.9	1,734	0.11%
2022/04/12	3	19.50	6	19.45	19.55	-3	1,644	-0.18%
2022/04/11	5	19.37	6	19.43	19.20	-1	1,614	-0.06%
2022/04/08	7	19.06	24	19.23	19.20	-17	1,596	-1.06%
2022/04/07	22	19.32	0	0.00	18.85	22	1,583	1.39%
2022/04/01	0	0.00	15	19.30	19.30	-15	1,581	-0.95%
2022/03/31	0	19.50	1	19.35	19.35	-1	1,591	-0.06%
2022/03/30	11	19.24	6	19.36	19.60	5	1,597	0.31%
2022/03/29	7	19.30	0	0.00	19.00	7	1,576	0.44%
2022/03/28	19	19.25	11	19.26	19.30	8	1,576	0.51%
2022/03/25	2	19.83	3	19.95	19.85	-1	1,645	-0.06%
2022/03/24	5	19.99	3	19.98	19.95	2	1,688	0.12%
2022/03/23	1	19.80	1	19.80	19.80	0	1,725	0.00%
2022/03/22	4	20.10	1	20.00	20.00	3	1,714	0.17%
2022/03/21	6	19.91	2	19.98	19.95	4	1,673	0.24%
2022/03/18	0.1	19.50	2	19.20	19.25	-1.9	1,639	-0.12%
2022/03/17	0	0.00	16	19.05	19.05	-16	1,650	-0.97%
2022/03/16	1	18.80	0	0.00	18.80	1	1,663	0.06%
2022/03/15	6	19.45	0	0.00	19.10	6	1,661	0.36%
2022/03/14	0.3	19.90	2	20.03	19.80	-1.7	1,672	-0.10%
2022/03/11	2	19.70	3	19.57	19.70	-1	1,663	-0.06%
2022/03/10	0	0.00	13	19.16	19.35	-13	1,649	-0.79%
2022/03/08	48	19.53	66	18.93	18.45	-18	1,629	-1.10%
2022/03/07	35	19.95	14	19.70	19.80	21	1,539	1.36%
2022/03/04	4.6	19.73	0	0.00	19.60	4.6	1,486	0.31%
2022/03/03	5	20.15	14	20.10	19.90	-9	1,478	-0.61%
2022/03/02	28	20.06	31	19.96	20.05	-3	1,460	-0.21%
2022/03/01	29	19.70	19.3	19.64	19.45	9.7	1,416	0.69%
2022/02/25	3	18.52	2	19.00	19.15	1	1,415	0.07%
2022/02/24	3	18.53	0	0.00	18.25	3	1,417	0.21%
2022/02/23	1	18.90	3	19.02	18.95	-2	1,422	-0.14%
2022/02/22	4.1	18.71	2	18.95	18.95	2.1	1,440	0.15%
2022/02/21	43	19.23	48	19.38	19.15	-5	1,430	-0.35%
2022/02/18	5	18.25	0	0.00	18.35	5	1,381	0.36%
2022/02/16	1	18.40	0	0.00	18.40	1	1,449	0.07%
2022/02/14	5	18.56	0	0.00	18.50	5	1,535	0.33%
2022/02/11	2	18.95	1	19.30	18.95	1	1,540	0.06%
2022/02/10	10	19.05	75	19.10	19.10	-65	1,587	-4.09%
2022/02/09	21	19.53	6	19.59	19.40	15	1,647	0.91%
2022/02/08	0	0.00	2	18.58	18.75	-2	1,591	-0.13%
2022/02/07	0	0.00	1	18.00	18.25	-1	1,594	-0.06%
2022/01/26	2.1	17.20	12	17.25	17.30	-9.9	1,606	-0.62%
2022/01/25	12	17.18	7	17.34	17.10	5	1,614	0.31%
2022/01/24	0.1	17.45	14	17.24	17.35	-13.9	1,618	-0.86%
2022/01/21	17	18.09	3	18.00	18.00	14	1,627	0.86%
2022/01/20	1	18.25	0	0.00	18.20	1	1,632	0.06%
2022/01/19	1.2	18.06	3	18.00	17.95	-1.9	1,625	-0.11%
2022/01/18	4	18.25	0	0.00	18.15	4	1,630	0.25%
2022/01/17	2	18.05	0	0.00	18.20	2	1,646	0.12%
2022/01/14	12.1	18.22	0	0.00	18.20	12.1	1,684	0.72%
2022/01/13	10	18.53	11	18.57	18.55	-1	1,708	-0.06%
2022/01/12	8	18.17	0	0.00	18.15	8	1,697	0.47%
2022/01/11	15	18.44	2.1	18.42	18.30	12.9	1,697	0.76%
2022/01/10	23.3	18.68	5	18.71	18.70	18.3	1,705	1.07%
2022/01/07	12	19.23	3	19.03	19.05	9	1,711	0.53%
2022/01/06	1.1	19.41	0	0.00	19.30	1.1	1,735	0.06%
2022/01/05	0.1	19.80	0	0.00	19.65	0.1	1,760	0.01%
2022/01/04	10	19.82	0	0.00	19.80	10	1,779	0.56%
2021/12/30	3	19.97	0	0.00	19.95	3	1,830	0.16%
2021/12/28	35	19.94	0	0.00	19.90	35	1,893	1.85%
2021/12/27	0	0.00	1	20.05	20.05	-1	1,926	-0.05%
2021/12/23	0	0.00	3	20.45	20.45	-3	1,959	-0.15%
2021/12/21	10	20.62	10	20.76	20.70	0	1,975	0.00%
2021/12/20	0	0.00	16	20.74	21.00	-16	1,917	-0.83%
2021/12/17	2	20.45	5.3	20.25	20.25	-3.3	1,866	-0.18%
2021/12/14	7	19.74	1	19.70	19.70	6	1,915	0.31%
2021/12/13	2	20.08	2	20.33	20.30	0	1,912	0.00%
2021/12/10	6	19.83	5	20.08	19.95	1	1,903	0.05%
2021/12/09	4	20.20	5	20.36	20.20	-1	1,924	-0.05%
2021/12/08	8	20.25	4	20.69	20.15	4	1,963	0.20%
2021/12/07	2	20.13	2	20.43	20.25	0	1,974	0.00%
2021/12/06	1	20.00	0	0.00	20.00	1	1,980	0.05%
2021/12/03	1	20.30	0	0.00	19.95	1	1,990	0.05%
2021/12/02	4	19.89	6	19.78	19.90	-2	2,008	-0.10%
2021/12/01	5	20.00	0	0.00	20.00	5	2,037	0.25%
2021/11/30	2	19.68	7	19.74	19.85	-5	2,070	-0.24%
2021/11/29	7	19.34	0	0.00	19.50	7	2,096	0.33%
2021/11/26	2	20.10	3	20.03	19.95	-1	2,145	-0.05%
2021/11/25	3	20.53	0	0.00	20.40	3	2,232	0.13%
2021/11/24	10	20.46	127	20.59	20.55	-117	2,229	-5.25%	大賣/鉅額交易
2021/11/23	15	20.12	18	20.06	19.65	-3	2,202	-0.14%
2021/11/22	0	0.00	1	19.45	19.45	-1	2,332	-0.04%
2021/11/19	8	19.31	1	19.15	19.15	7	2,368	0.30%
2021/11/18	13	19.66	2	19.63	19.65	11	2,383	0.46%
2021/11/17	18	19.82	23	19.85	19.75	-5	2,419	-0.21%
2021/11/16	62	19.92	18	19.80	19.75	44	2,446	1.80%
2021/11/15	7	20.19	3	20.12	20.15	4	2,448	0.16%
2021/11/12	4	20.68	0	0.00	20.65	4	2,513	0.16%
2021/11/11	3	21.05	0	0.00	20.90	3	2,566	0.12%
2021/11/10	11	20.60	1	20.70	20.70	10	2,548	0.39%
2021/11/09	4	20.68	0	0.00	20.90	4	2,623	0.15%
2021/11/08	16	21.45	17	21.27	21.30	-1	2,693	-0.04%
2021/11/05	1	20.30	2	20.15	20.20	-1	2,696	-0.04%
2021/11/04	23	20.61	3	20.90	20.60	20	2,710	0.74%
2021/11/03	2	20.75	17	20.94	20.80	-15	2,771	-0.54%
2021/11/02	3	20.50	3	20.63	20.30	0	2,787	0.00%
2021/11/01	20	20.50	18	20.50	20.35	2	2,834	0.07%
2021/10/29	4	20.31	5	20.60	20.40	-1	2,856	-0.04%
2021/10/28	1	20.55	2.1	20.53	20.50	-1.1	2,868	-0.04%
2021/10/27	3	20.20	1.5	20.17	20.25	1.5	2,919	0.05%
2021/10/26	1	20.40	0	0.00	20.40	1	3,044	0.03%
2021/10/25	0	0.00	12	20.40	20.40	-12	3,119	-0.38%
2021/10/22	4	20.24	2	20.65	19.90	2	3,218	0.06%
2021/10/21	1	20.90	1	21.05	21.00	0	3,291	0.00%
2021/10/20	2	20.65	0	0.00	20.45	2	3,336	0.06%
2021/10/18	0	0.00	1	21.20	21.00	-1	3,613	-0.03%
2021/10/14	8	20.59	12	20.38	20.80	-4	4,028	-0.10%
2021/10/13	5	19.88	2	20.58	19.80	3	4,383	0.07%
2021/10/12	6	20.22	0.1	20.35	19.95	5.9	4,543	0.13%
2021/10/08	0	0.00	1	21.80	20.95	-1	4,831	-0.02%
2021/10/07	5	21.50	5	21.25	21.50	0	5,189	0.00%
2021/10/06	2	20.70	3	21.63	20.55	-1	5,968	-0.02%
2021/10/05	21	20.95	21	21.50	21.50	0	7,003	0.00%
2021/10/04	4	20.86	33	20.90	20.20	-29	7,529	-0.39%
2021/10/01	86	22.34	0	0.00	21.80	86	8,183	1.05%
2021/09/30	54	22.61	53	22.80	23.05	1	8,667	0.01%
2021/09/29	1	22.55	0	0.00	22.00	1	9,754	0.01%
2021/09/28	3	22.35	3	22.35	22.30	0	10,657	0.00%
2021/09/27	25	22.80	0	0.00	22.60	25	11,223	0.22%
2021/09/24	1	22.15	1	22.25	22.15	0	12,434	0.00%
2021/09/23	4	21.85	26	21.46	21.85	-22	12,779	-0.17%
2021/09/22	83	21.89	158	21.51	21.40	-75	13,972	-0.54%	大賣/
2021/09/17	1	23.25	2	23.25	23.40	-1	14,650	-0.01%
2021/09/16	3	23.48	3	23.17	23.20	0	15,001	0.00%
2021/09/15	1	23.50	6	23.43	23.70	-5	15,401	-0.03%
2021/09/14	8	23.73	2	23.90	23.80	6	16,146	0.04%
2021/09/13	8	24.35	5	24.31	24.50	3	16,262	0.02%
2021/09/10	7	24.15	14	24.33	23.75	-7	16,320	-0.04%
2021/09/09	2	23.63	6	23.85	24.20	-4	16,474	-0.02%
2021/09/08	6	23.75	2	23.70	23.55	4	16,626	0.02%
2021/09/07	7	23.99	5	24.16	24.05	2	16,740	0.01%
2021/09/06	2	24.73	2	24.55	24.15	0	16,819	0.00%
2021/09/03	20	24.99	45	25.38	24.70	-25	16,851	-0.15%
2021/09/02	43	25.26	11	25.35	25.20	32	16,917	0.19%
2021/09/01	6	26.90	23	26.93	26.40	-17	16,973	-0.10%
2021/08/31	9.1	26.46	7	26.63	26.75	2.1	17,004	0.01%
2021/08/30	3	25.85	3	26.32	26.00	0	17,157	0.00%
2021/08/27	5	25.89	3	25.75	25.95	2	17,679	0.01%
2021/08/26	64	26.92	59	26.78	26.10	5	17,835	0.03%
2021/08/25	7	25.56	6	25.48	25.40	1	18,075	0.01%
2021/08/24	0	0.00	11	25.58	25.60	-11	18,329	-0.06%
2021/08/23	1.4	25.61	5	25.75	25.45	-3.6	18,911	-0.02%
2021/08/20	0	0.00	5	24.97	24.90	-5	19,162	-0.03%
2021/08/19	4.2	25.13	12	24.98	24.50	-7.8	19,463	-0.04%
2021/08/18	18	24.55	23.5	24.69	25.85	-5.5	19,469	-0.03%
2021/08/17	13.2	24.95	4	24.94	24.25	9.2	19,438	0.05%
2021/08/16	13.2	26.21	5	26.75	26.10	8.2	19,460	0.04%
2021/08/13	20.1	27.00	13	26.98	26.75	7.1	19,555	0.04%
2021/08/12	15	27.94	28	27.27	28.40	-13	19,668	-0.07%
2021/08/11	42.1	26.88	42.2	27.33	26.25	-0.1	19,728	0.00%
2021/08/10	31.2	27.17	7	27.73	27.00	24.2	19,768	0.12%
2021/08/09	8	27.78	31.2	28.44	27.50	-23.2	19,854	-0.12%
2021/08/06	8	27.26	16	27.72	27.35	-8	19,920	-0.04%
2021/08/05	18.3	27.59	21	27.50	27.20	-2.7	20,080	-0.01%
2021/08/04	6	28.53	4.1	28.99	28.30	2	20,197	0.01%
2021/08/03	13	28.88	6	28.80	28.75	7	20,777	0.03%
2021/08/02	10.1	28.84	7	29.09	29.35	3.1	21,196	0.01%
2021/07/30	50	28.75	6.4	29.82	28.70	43.6	21,203	0.21%
2021/07/29	9	28.26	49	28.30	29.20	-40	21,152	-0.19%
2021/07/28	43	27.74	14	28.32	27.60	29	21,127	0.14%
2021/07/27	10.1	27.97	3.2	28.05	27.80	6.9	21,060	0.03%
2021/07/26	3	29.05	49.1	29.28	29.40	-46.1	21,034	-0.22%
2021/07/23	28	29.04	33.1	29.05	29.00	-5.1	21,075	-0.02%
2021/07/22	16	28.74	22	28.80	28.25	-6	21,086	-0.03%
2021/07/21	32.1	30.81	86	30.10	29.30	-53.9	21,006	-0.26%
2021/07/20	53	31.49	21.2	32.00	31.25	31.8	20,880	0.15%
2021/07/19	55.7	32.75	66	32.46	32.20	-10.3	20,817	-0.05%
2021/07/16	28	31.59	74.1	31.36	30.95	-46.1	21,167	-0.22%
2021/07/15	71	31.37	98	31.43	32.00	-27	21,873	-0.12%
2021/07/14	105	30.77	61.1	30.43	29.70	43.9	22,403	0.20%	大買/
2021/07/13	189.6	34.27	43	33.94	32.60	146.6	22,402	0.65%	大買/鉅額交易
2021/07/12	284	35.68	268.1	35.69	36.20	15.9	21,892	0.07%	大買/大賣/
2021/07/09	125	33.61	140.3	33.53	33.10	-15.3	21,079	-0.07%	大買/大賣/
2021/07/08	156.5	33.51	170.3	33.80	32.75	-13.8	20,867	-0.07%	大買/大賣/
2021/07/07	129	32.16	86	32.09	31.90	43	20,350	0.21%	大買/
2021/07/06	303.2	33.69	358	33.74	32.95	-54.8	20,180	-0.27%	大買/大賣/
2021/07/05	165.1	31.32	133	31.87	32.25	32.1	19,822	0.16%	大買/大賣/
2021/07/02	98	30.20	119	30.08	29.35	-21	19,036	-0.11%	大賣/
2021/07/01	356.7	32.19	254	31.56	30.50	102.7	18,846	0.54%	大買/大賣/鉅額交易
2021/06/30	68	31.59	47	31.76	32.10	21	17,852	0.12%
2021/06/29	123.3	28.41	129	28.87	29.20	-5.7	17,581	-0.03%	大買/大賣/
2021/06/28	31	25.92	120	26.12	26.55	-89	16,386	-0.54%	大賣/
2021/06/25	148	24.64	206	24.07	24.15	-58	15,698	-0.37%	大買/大賣/
2021/06/24	140	23.73	122.6	23.79	23.55	17.4	15,425	0.11%	大買/大賣/
2021/06/23	110	23.53	56.7	23.76	22.50	53.3	15,035	0.35%	大買/
2021/06/22	6	21.99	24	22.89	23.10	-18	14,389	-0.13%
2021/06/21	10	21.12	26	21.34	21.00	-16	14,239	-0.11%
2021/06/18	12	22.43	5	22.88	22.25	7	14,146	0.05%
2021/06/17	34	23.16	43	23.02	22.60	-9	13,965	-0.06%
2021/06/16	22	23.19	17.2	22.97	22.35	4.8	13,797	0.03%
2021/06/15	7	22.61	23	22.52	23.20	-16	13,671	-0.12%
2021/06/11	22	22.63	27	22.65	22.25	-5	13,574	-0.04%
2021/06/10	19	21.71	5	21.92	22.40	14	13,538	0.10%
2021/06/09	8	22.19	8	22.37	22.15	0	13,454	0.00%
2021/06/08	15.2	22.66	23	22.77	22.65	-7.8	13,374	-0.06%
2021/06/07	46	22.55	15	23.29	22.35	31	13,323	0.23%
2021/06/04	136	25.05	221	25.21	24.10	-85	13,090	-0.65%	大買/大賣/
2021/06/03	80	24.14	49	24.34	24.30	31	12,625	0.25%
2021/06/02	152	24.61	193	24.64	24.25	-41	12,471	-0.33%	大買/大賣/
2021/06/01	87	23.64	35.6	23.98	24.00	51.4	12,187	0.42%
2021/05/31	289.6	24.78	304	24.56	23.70	-14.4	12,146	-0.12%	大買/大賣/
2021/05/28	33	22.57	69	23.29	23.40	-36	11,534	-0.31%
2021/05/27	41	21.01	81	21.17	21.30	-40	11,250	-0.36%
2021/05/26	15	19.17	13	19.47	19.40	2	10,963	0.02%
2021/05/25	95	19.59	69	19.29	19.35	26	10,938	0.24%
2021/05/24	25	19.49	24	19.82	19.50	1	10,934	0.01%
2021/05/21	25	19.85	30	20.10	19.85	-5	10,970	-0.05%
2021/05/20	87	19.73	111	19.56	19.25	-24	10,847	-0.22%	大賣/
2021/05/19	63	19.21	43	19.01	19.60	20	10,659	0.19%
2021/05/18	20	17.32	21	17.54	17.85	-1	10,524	-0.01%
2021/05/17	10.1	16.40	2	16.43	16.25	8.1	10,432	0.08%
2021/05/14	64	18.88	53	18.75	18.05	11	10,325	0.11%
2021/05/13	90.1	20.31	47	19.71	19.65	43.1	10,187	0.42%
2021/05/12	83	22.44	47	22.70	21.80	36	9,980	0.36%
2021/05/11	215	25.84	180	25.69	24.20	35	9,820	0.36%	大買/大賣/
2021/05/10	182	24.78	120.5	24.69	25.30	61.5	9,217	0.67%	大買/大賣/
2021/05/07	52	22.30	77	22.37	23.00	-25	8,785	-0.28%
2021/05/06	38	22.37	45.3	22.37	22.80	-7.3	8,730	-0.08%
2021/05/05	92	21.20	44	21.28	21.50	48	8,660	0.55%
2021/05/04	23.2	20.99	12	20.30	20.25	11.2	8,620	0.13%
2021/05/03	16	22.82	32	23.16	22.50	-16	8,583	-0.19%
2021/04/29	39	22.56	42	22.58	23.00	-3	8,525	-0.04%
2021/04/28	40.5	22.01	70	21.95	21.65	-29.5	8,415	-0.35%
2021/04/27	12	22.93	26	23.16	22.70	-14	8,300	-0.17%
2021/04/26	31	23.49	30	23.42	23.25	1	8,224	0.01%
2021/04/23	64.6	23.08	26	23.29	23.20	38.6	8,150	0.47%
2021/04/22	413	25.88	405	25.89	25.20	8	8,003	0.10%	大買/大賣/
2021/04/21	359.4	24.08	380	24.27	24.40	-20.6	7,276	-0.28%	大買/大賣/
2021/04/20	299.5	21.64	274.3	21.76	23.35	25.2	6,402	0.39%	大買/大賣/
2021/04/19	56	20.94	67	21.09	21.25	-11	5,609	-0.20%
2021/04/16	170	18.56	228	18.73	19.35	-58	5,251	-1.10%	大買/大賣/
2021/04/15	90	17.49	64	17.64	17.60	26	4,979	0.52%
2021/04/14	97	17.29	90	17.28	16.85	7	4,771	0.15%
2021/04/13	31.3	16.90	101	16.75	16.75	-69.7	4,518	-1.54%	大賣/
2021/04/12	69.2	17.25	112	17.30	17.35	-42.8	4,601	-0.93%	大賣/
2021/04/09	226.6	16.74	205	16.52	16.60	21.6	4,383	0.49%	大買/大賣/
2021/04/08	59	16.19	26.1	16.24	16.30	32.9	3,741	0.88%
2021/04/07	119.1	13.91	133.1	14.29	14.85	-14	4,306	-0.32%	大買/大賣/
2021/04/06	146	12.90	58	12.88	13.50	88	4,078	2.16%	大買/
2021/04/01	23	12.38	41.1	12.50	12.30	-18.1	3,897	-0.46%
2021/03/31	12	12.20	19	12.34	12.15	-7	3,866	-0.18%
2021/03/30	20	12.51	8	12.33	12.35	12	3,932	0.31%
2021/03/29	49	12.40	37	12.49	12.45	12	4,096	0.29%
2021/03/26	4	11.85	0	0.00	12.05	4	4,391	0.09%
2021/03/25	23	12.17	37	12.11	11.95	-14	4,568	-0.31%
2021/03/24	1	11.60	0.1	11.60	11.65	0.9	4,558	0.02%
2021/03/23	8	11.77	0	11.75	11.70	8	4,627	0.17%
2021/03/22	7	11.83	2	11.75	11.90	5	4,678	0.11%
2021/03/18	13	11.87	1	11.80	11.90	12	4,980	0.24%
2021/03/17	3	11.80	7	11.86	11.90	-4	5,325	-0.08%
2021/03/16	5	11.90	0	0.00	11.75	5	5,572	0.09%
2021/03/15	26	12.05	11	12.05	12.05	15	5,586	0.27%
2021/03/12	10	12.06	8	12.09	12.10	2	5,616	0.04%
2021/03/11	7	12.10	8	12.26	12.15	-1	5,618	-0.02%
2021/03/10	4	12.08	2	12.05	12.05	2	5,598	0.04%
2021/03/09	8	12.20	24.3	12.42	12.15	-16.3	5,602	-0.29%
2021/03/08	6	11.88	12	12.10	11.95	-6	5,536	-0.11%
2021/03/05	14	12.04	27	12.01	11.90	-13	5,542	-0.23%
2021/03/04	53	12.12	140	11.91	12.00	-87	5,545	-1.57%	大賣/
2021/03/03	2	11.20	1	11.35	11.20	1	5,308	0.02%
2021/03/02	3	11.30	2	11.23	11.10	1	5,319	0.02%
2021/02/26	27	11.40	29	11.47	11.35	-2	5,352	-0.04%
2021/02/25	7	11.26	0	0.00	11.30	7	5,338	0.13%
2021/02/24	34	11.37	3	11.45	11.20	31	5,376	0.58%
2021/02/23	22	11.76	27	11.68	11.95	-5	5,310	-0.09%
2021/02/22	1	11.05	5	11.05	11.05	-4	5,182	-0.08%
2021/02/19	4	11.01	10	11.00	11.05	-6	5,166	-0.12%
2021/02/18	2	10.95	10	11.02	11.15	-8	5,161	-0.15%
2021/02/17	0	0.00	9	10.59	11.00	-9	5,295	-0.17%
2021/02/05	4	10.03	16	10.15	10.00	-12	5,268	-0.23%
2021/02/03	0	0.00	2	10.28	10.25	-2	5,258	-0.04%
2021/02/02	3	10.20	10	10.15	10.25	-7	5,258	-0.13%
2021/01/29	1	10.15	0	0.00	10.25	1	5,228	0.02%
2021/01/28	5	10.07	0	0.00	10.30	5	5,208	0.10%
2021/01/27	0	0.00	10	10.15	10.15	-10	5,191	-0.19%
2021/01/26	0	0.00	10	10.30	10.25	-10	5,191	-0.19%
2021/01/25	2	10.65	0	0.00	10.70	2	5,172	0.04%
2021/01/22	17	10.70	5	10.49	10.75	12	5,157	0.23%
2021/01/21	12	10.11	2	10.20	10.10	10	5,129	0.19%
2021/01/20	11	10.25	10	10.10	10.10	1	5,119	0.02%
2021/01/19	22	10.81	1	11.00	10.65	21	5,088	0.41%
2021/01/18	7	10.00	7	10.41	10.55	0	5,066	0.00%
2021/01/15	3	10.75	51	10.76	10.70	-48	5,035	-0.95%
2021/01/13	35	11.01	16	11.16	11.20	19	4,993	0.38%
2021/01/12	5	11.06	9	11.02	10.90	-4	4,965	-0.08%
2021/01/11	3	11.50	8	11.50	11.55	-5	4,910	-0.10%
2021/01/08	14	12.00	18	11.66	11.65	-4	4,885	-0.08%
2021/01/07	13	11.84	13	11.80	11.90	0	4,850	0.00%
2021/01/06	26	12.23	7	12.11	11.85	19	4,814	0.39%
2021/01/05	82	12.90	27	12.95	12.50	55	4,696	1.17%
2021/01/04	15	12.59	37	12.55	12.50	-22	4,432	-0.50%
2020/12/31	35	12.31	15	12.54	12.35	20	4,300	0.47%
2020/12/30	118	12.84	72.1	12.83	12.75	45.9	4,185	1.10%	大買/
2020/12/29	36	11.40	316	11.95	12.00	-280	3,487	-8.03%	大賣/鉅額交易
2020/12/28	5	10.96	3.2	11.03	10.95	1.8	3,324	0.05%
2020/12/25	37	11.45	10	11.23	11.20	27	3,256	0.83%
2020/12/24	87	11.62	27	11.40	11.40	60	3,198	1.88%
2020/12/23	33	11.80	28	11.80	11.70	5	3,103	0.16%
2020/12/22	96.1	12.41	245	12.02	11.80	-148.9	2,896	-5.14%	大賣/鉅額交易
2020/12/21	35	11.55	156.5	11.45	11.85	-121.5	2,536	-4.79%	大賣/鉅額交易
2020/12/18	14	10.91	0	0.00	10.80	14	2,337	0.60%
2020/12/17	18.1	10.91	15	10.97	11.00	3.1	2,251	0.14%
2020/12/16	26	11.36	111	11.30	11.30	-85	2,202	-3.86%	大賣/
2020/12/15	59	11.78	61.1	11.44	11.25	-2.1	2,159	-0.10%
2020/12/14	77	11.54	51	11.61	11.80	26	1,997	1.30%
2020/12/11	137	11.76	161.1	11.79	11.35	-24.1	1,873	-1.29%	大買/大賣/
2020/12/10	79	10.70	188.9	11.05	11.10	-109.9	1,542	-7.12%	大賣/鉅額交易
2020/12/09	1	10.20	4	10.23	10.10	-3	1,343	-0.22%
2020/12/08	59	9.99	2	9.87	9.98	57	1,502	3.79%
2020/12/07	1.5	9.65	1	9.66	9.64	0.5	1,502	0.03%
2020/12/04	1	9.59	0	0.00	9.59	1	1,503	0.07%
2020/12/03	10	9.78	4	9.63	9.67	6	1,531	0.39%
2020/12/02	4.4	9.75	0	0.00	9.74	4.4	1,550	0.28%
2020/12/01	113	10.10	15	10.03	10.00	98	1,530	6.40%	大買/
2020/11/30	11	9.70	130	10.05	10.10	-119	1,484	-8.02%	大賣/鉅額交易
2020/11/27	7	9.28	0	0.00	9.34	7	1,361	0.51%
2020/11/26	1	9.32	1	9.32	9.30	0	1,338	0.00%
2020/11/25	24	9.31	12	9.38	9.32	12	1,337	0.90%
2020/11/24	8	9.14	0	0.00	9.14	8	1,289	0.62%
2020/11/23	5	9.07	27	9.09	9.05	-22	1,261	-1.74%
2020/11/19	2	8.70	0	0.00	8.69	2	1,201	0.17%
2020/11/18	1	8.60	9	8.66	8.59	-8	1,196	-0.67%
2020/11/17	104	8.75	3	8.78	8.79	101	1,188	8.50%	大買/鉅額交易
2020/11/16	119	8.73	11	8.82	8.88	108	1,181	9.14%	大買/鉅額交易
2020/11/13	0	0.00	2	8.59	8.69	-2	999	-0.20%
2020/11/12	1	8.44	0	0.00	8.52	1	987	0.10%
2020/11/10	5	8.22	0	0.00	8.39	5	980	0.51%
2020/11/09	7	8.25	50	8.28	8.30	-43	975	-4.41%
2020/10/28	0	0.00	10	8.36	8.36	-10	969	-1.03%
2020/10/15	2	8.60	0	0.00	8.60	2	962	0.21%
2020/10/14	1	8.49	1	8.64	8.64	0	958	0.00%
2020/09/29	0	0.00	13	8.38	8.36	-13	965	-1.35%
2020/09/25	1	8.17	0	0.00	8.11	1	994	0.10%
2020/09/24	2	8.52	21	8.74	8.33	-19	988	-1.92%
2020/09/23	37	8.92	3	8.89	8.89	34	969	3.51%
2020/09/22	100	8.98	89	8.87	8.85	11	991	1.11%
2020/09/21	192	9.13	5	9.06	9.11	187	995	18.79%	大買/鉅額交易
2020/09/18	0	0.00	140	9.06	9.06	-140	973	-14.38%	大賣/鉅額交易
2020/09/17	20	9.14	0	0.00	9.06	20	954	2.10%
2020/09/16	2	8.93	62	8.92	9.05	-60	934	-6.42%
2020/09/15	0	0.00	5	8.96	8.88	-5	926	-0.54%
2020/09/14	70	9.14	1	9.25	8.98	69	907	7.60%
2020/09/11	100	9.33	115	9.30	9.20	-15	854	-1.75%	大賣/
2020/09/10	0	0.00	5	9.01	9.00	-5	683	-0.73%
2020/09/09	5	8.86	0	0.00	8.72	5	639	0.78%
2020/09/08	0	0.00	1	8.74	8.88	-1	631	-0.16%
2020/09/07	2	8.63	1	8.48	8.87	1	588	0.17%
2020/09/04	7	8.09	12	8.08	8.09	-5	560	-0.89%
2020/09/03	5	8.16	8	8.15	8.16	-3	567	-0.53%
2020/09/01	49	8.17	0	0.00	8.12	49	618	7.93%
2020/08/31	11	8.19	0	0.00	8.16	11	615	1.79%
2020/08/27	0	0.00	4	8.05	8.15	-4	604	-0.66%
2020/08/25	6	7.78	9	7.76	7.84	-3	605	-0.50%
2020/08/21	0	0.00	0	7.74	7.75	0	756	-0.01%
2020/08/19	2	7.97	1	8.00	7.98	1	776	0.13%
2020/08/13	0	0.00	1	7.70	7.66	-1	762	-0.13%
2020/08/12	0	0.00	1	7.60	7.60	-1	761	-0.13%
2020/08/05	0	0.00	1.1	7.73	7.99	-1.1	761	-0.14%
2020/07/27	1	7.34	1	7.31	7.36	0	742	0.00%
2020/07/23	0	0.00	20	7.56	7.52	-20	738	-2.71%
2020/07/20	1	7.52	0	0.00	7.58	1	747	0.13%
2020/07/17	20	7.58	0	0.00	7.58	20	748	2.67%
2020/07/08	17	8.00	0	0.00	8.02	17	756	2.25%
2020/07/07	2	8.26	4	8.16	8.20	-2	742	-0.27%
2020/07/06	139	8.26	6	8.13	8.25	133	718	18.51%	大買/鉅額交易
2020/07/02	0	0.00	2	8.37	8.32	-2	703	-0.28%
2020/07/01	60	8.44	30	8.30	8.26	30	691	4.34%
2020/06/30	11	7.39	4.5	7.84	8.11	6.5	660	0.98%
2020/06/24	1	7.52	0	0.00	7.53	1	635	0.16%
2020/06/23	0	0.00	2	7.76	7.74	-2	629	-0.32%
2020/06/22	0	0.00	1	7.95	7.80	-1	624	-0.16%
2020/06/19	30	8.24	5	8.23	8.04	25	620	4.03%
2020/06/18	8	8.33	0	0.00	8.14	8	614	1.30%
2020/06/17	0	0.00	3	8.29	8.35	-3	606	-0.49%
2020/06/15	2	8.30	0	0.00	8.20	2	579	0.35%
2020/06/12	0	0.00	2	7.70	8.19	-2	593	-0.34%
2020/06/11	0	0.00	2	8.59	8.17	-2	615	-0.33%
2020/06/09	1	8.45	0	0.00	8.38	1	639	0.16%
2020/06/08	6	8.20	27	8.20	8.19	-21	622	-3.37%
2020/06/05	10	7.96	0	0.00	7.96	10	626	1.60%
2020/06/04	2	7.90	0	0.00	7.80	2	651	0.31%
2020/06/03	2	7.90	0	0.00	7.91	2	690	0.29%
2020/06/02	0	0.00	22	8.01	7.98	-22	698	-3.15%
2020/05/29	10	7.79	7	7.79	7.89	3	672	0.45%
2020/05/28	18	8.00	3	8.03	8.04	15	632	2.37%
2020/05/27	6	6.85	1	7.31	7.31	5	510	0.98%
2020/05/26	14	6.80	0	0.00	6.80	14	487	2.87%
2020/05/25	3	6.67	0	0.00	6.68	3	483	0.62%
2020/05/21	0	0.00	3	6.70	6.70	-3	478	-0.63%
2020/05/20	3	6.72	0	0.00	6.72	3	477	0.63%
2020/05/19	0	0.00	0.8	6.70	6.73	-0.8	476	-0.17%
2020/05/15	0	0.00	1	6.71	6.72	-1	473	-0.21%
2020/05/13	20	6.75	0	0.00	6.78	20	468	4.27%
2020/05/12	0.1	6.60	0	0.00	6.65	0.1	462	0.03%
2020/05/11	33	6.57	0	0.00	6.68	33	459	7.18%
2020/05/05	0	0.00	1	6.40	6.40	-1	453	-0.22%
2020/04/27	30	6.27	0	0.00	6.39	30	452	6.64%
2020/04/15	0	0.00	1	6.69	6.71	-1	426	-0.23%
2020/04/13	0	0.00	15	6.24	6.24	-15	411	-3.65%
2020/04/07	0	0.00	2	6.31	6.31	-2	403	-0.50%
2020/03/27	0	0.00	1	6.28	6.25	-1	397	-0.25%
2020/03/25	0	0.00	22	6.29	6.26	-22	395	-5.57%
2020/03/24	0	0.00	6	5.98	5.99	-6	388	-1.55%
2020/03/19	31	5.68	0	0.00	5.61	31	379	8.17%
2020/03/18	0	0.00	1	6.16	6.07	-1	362	-0.28%
2020/03/17	10	5.97	0	0.00	6.00	10	336	2.97%
2020/03/16	1	6.59	5	6.62	6.50	-4	309	-1.29%
2020/03/12	0	0.00	40	6.99	6.92	-40	258	-15.48%
2020/03/11	50	7.10	45	7.12	7.22	5	242	2.06%
2020/03/10	28	6.97	5	6.93	7.00	23	215	10.66%
2020/03/09	10	6.89	0	0.00	6.90	10	188	5.30%
2020/03/06	0.3	6.46	0	0.00	6.50	0.3	139	0.21%
2020/03/02	0	0.00	13	6.14	6.16	-13	122	-10.64%
2020/02/13	0.3	6.35	0	0.00	6.37	0.3	130	0.23%
2020/02/04	0	0.00	6	6.12	6.18	-6	185	-3.23%
2020/02/03	4	6.15	0	0.00	6.11	4	184	2.17%
2020/01/17	0.2	6.63	0	0.00	6.68	0.2	181	0.11%
2019/12/30	0	0.00	8	6.70	6.70	-8	196	-4.07%
2019/12/25	0	0.00	1	6.70	6.75	-1	197	-0.51%
2019/12/05	0.3	6.60	0	0.00	6.64	0.3	199	0.15%
2019/12/03	0	0.00	12	6.71	6.70	-12	197	-6.08%
2019/11/15	1	6.50	0	0.00	6.55	1	195	0.51%
2019/11/13	0	0.00	2	6.60	6.60	-2	193	-1.03%
2019/11/11	0	0.00	8	6.71	6.65	-8	197	-4.06%
2019/11/08	2	6.95	3	6.66	6.80	-1	194	-0.51%
2019/11/07	3	6.66	2	6.66	6.60	1	179	0.56%
2019/11/06	20.2	6.66	5	6.66	6.60	15.2	179	8.48%
2019/11/05	5	6.46	0	0.00	6.65	5	170	2.94%
2019/11/01	4	6.44	0	0.00	6.11	4	146	2.74%
2019/10/29	0	0.00	0.1	6.41	6.42	-0.1	142	-0.06%
2019/10/28	0	0.00	2	6.50	6.48	-2	141	-1.41%
2019/10/21	0.3	6.52	0	0.00	6.57	0.3	156	0.21%
2019/09/25	1	6.90	0	0.00	6.89	1	151	0.66%
2019/09/24	0	0.00	0.9	6.89	6.94	-0.9	151	-0.59%
2019/08/07	1	6.95	0	0.00	6.94	1	148	0.67%
2019/08/06	1	6.95	0	0.00	6.98	1	150	0.67%
2019/07/29	2	7.13	0	0.00	7.13	2	142	1.40%
2019/07/25	2	7.17	0	0.00	7.17	2	138	1.45%
2019/07/24	0	0.00	6	7.26	7.26	-6	131	-4.56%
2019/07/23	10	7.34	0	0.00	7.31	10	128	7.77%
2019/07/09	1	7.59	0	0.00	7.58	1	135	0.74%
2019/07/08	2	7.62	0	0.00	7.60	2	137	1.45%
2019/06/05	0.1	8.03	0	0.00	8.06	0.1	165	0.06%
2019/05/14	0	0.00	1	8.02	8.02	-1	203	-0.49%
2019/05/13	1	8.06	0	0.00	8.06	1	206	0.48%
2019/04/17	0	0.00	20	8.14	8.16	-20	208	-9.61%
2019/04/16	0	0.00	1	8.23	8.20	-1	201	-0.50%
2019/04/15	5	8.20	0	0.00	8.20	5	200	2.50%
2019/04/08	0	8.10	0	0.00	8.14	0	192	0.00%
2019/03/25	0.2	8.07	0	0.00	8.07	0.2	172	0.12%
2019/03/19	2	8.20	0	0.00	8.17	2	169	1.18%
2019/03/14	0	8.15	0	0.00	8.20	0	163	0.00%
2019/03/07	0	0.00	1	8.10	8.10	-1	155	-0.64%
2019/03/05	0.3	8.01	0	0.00	8.05	0.3	140	0.21%
2019/02/27	0	8.05	0	0.00	8.10	0	135	0.01%
2019/02/22	0.5	8.06	0	0.00	8.06	0.5	129	0.39%
2019/02/19	0	0.00	1	8.09	8.06	-1	120	-0.83%
2019/02/13	0	8.10	0	0.00	8.17	0	112	0.00%
2019/01/23	0	0.00	14.6	8.06	8.05	-14.6	95	-15.20%
2019/01/15	1	8.06	0	0.00	8.06	1	102	0.98%
2018/12/13	0	0.00	12	8.18	8.21	-12	166	-7.19%
2018/12/12	2	8.21	0	0.00	8.22	2	173	1.15%
2018/12/05	5	8.28	0	0.00	8.28	5	181	2.75%
2018/11/23	0	0.00	10	8.18	8.17	-10	184	-5.42%
2018/11/20	1	8.26	0	0.00	8.30	1	185	0.54%
2018/11/14	2	8.27	0	0.00	8.33	2	197	1.01%
2018/11/08	0	0.00	6	8.25	8.22	-6	206	-2.91%
2018/11/05	6	8.20	0	0.00	8.19	6	218	2.75%
2018/10/17	0	0.00	0.1	8.38	8.30	-0.1	248	-0.04%
2018/10/11	0	0.00	2	8.36	8.39	-2	246	-0.81%
2018/10/02	0.9	9.15	0	0.00	9.19	0.9	250	0.35%
2018/10/01	1.6	9.24	0	0.00	9.22	1.6	251	0.64%
2018/09/21	1	9.30	0	0.00	9.34	1	268	0.37%
2018/09/19	0	0.00	0.8	9.25	9.30	-0.8	310	-0.25%
2018/09/14	1	9.02	0	0.00	9.02	1	365	0.27%
2018/08/22	0	0.00	1	9.40	9.40	-1	694	-0.14%
2018/08/17	0	9.30	3.3	9.30	9.28	-3.3	712	-0.47%
2018/08/16	0	0.00	4.2	9.24	9.28	-4.2	709	-0.59%
2018/08/15	0	0.00	2	9.29	9.32	-2	718	-0.28%
2018/08/10	0	0.00	0.2	9.48	9.44	-0.2	727	-0.02%
2018/08/09	0	0.00	0.3	9.48	9.48	-0.3	730	-0.04%
2018/08/07	1	9.70	0	0.00	9.58	1	734	0.14%
2018/08/06	1	9.39	0	0.00	9.27	1	718	0.14%
2018/08/03	0	0.00	0.3	9.30	9.30	-0.3	721	-0.04%
2018/07/23	0	0.00	5	9.26	9.25	-5	749	-0.67%
2018/07/20	0	0.00	7	9.37	9.24	-7	762	-0.92%
2018/07/19	0	0.00	5	9.42	9.38	-5	762	-0.66%
2018/07/13	1	9.49	0	0.00	9.53	1	812	0.12%
2018/06/22	3	9.76	0	0.00	9.74	3	1,074	0.28%
2018/06/14	4	9.98	1.6	9.97	9.91	2.4	1,107	0.21%
2018/06/13	2	10.20	0	0.00	10.10	2	1,095	0.18%
2018/06/12	4	10.28	0	0.00	10.25	4	1,086	0.37%
2018/06/11	4	11.05	2	11.15	11.15	2	1,060	0.19%
2018/06/08	2	11.00	0	0.00	11.00	2	1,117	0.18%
2018/06/06	0	0.00	3	11.10	11.10	-3	1,094	-0.27%
2018/06/04	2	10.80	0	0.00	10.85	2	1,074	0.19%
2018/05/23	1	10.70	0	0.00	10.80	1	1,560	0.06%
2018/05/17	1	10.45	0	0.00	10.50	1	1,637	0.06%
2018/05/15	0	0.00	20	10.60	10.55	-20	1,659	-1.21%
2018/05/14	2	10.60	0	0.00	10.55	2	1,701	0.12%
2018/05/11	0	0.00	3	10.65	10.60	-3	1,725	-0.17%
2018/05/10	3	10.50	0	0.00	10.55	3	1,904	0.16%
2018/04/26	20	10.90	0	0.00	10.80	20	2,214	0.90%
2018/04/25	20	10.90	0	0.00	10.90	20	2,223	0.90%
2018/04/24	40	11.02	0	0.00	10.90	40	2,256	1.77%
2018/04/17	8	10.85	0	0.00	10.80	8	2,758	0.29%
2018/04/13	3	11.20	0	0.00	11.05	3	3,122	0.10%
2018/04/12	13	11.10	10	11.10	11.20	3	3,160	0.09%
2018/04/11	5	11.05	5	11.05	11.05	0	3,167	0.00%
2018/04/09	30	11.16	30	11.14	11.05	0	3,179	0.00%
2018/04/03	4	11.23	2	11.55	11.35	2	3,192	0.06%
2018/04/02	10	11.60	9	11.59	11.35	1	3,180	0.03%
2018/03/30	0	0.00	10	10.85	10.80	-10	3,155	-0.32%
2018/03/29	5	11.25	0	0.00	10.85	5	3,142	0.16%
2018/03/27	5	11.15	1.7	11.12	11.15	3.3	3,146	0.10%
2018/03/26	2	11.00	0	0.00	11.00	2	3,196	0.06%
2018/03/22	0	0.00	1	11.00	11.00	-1	3,279	-0.03%
2018/03/20	0	0.00	2	11.00	10.85	-2	3,226	-0.06%
2018/03/12	0	0.00	1	10.65	10.60	-1	3,082	-0.03%
2018/03/09	0	0.00	64	10.55	10.65	-64	3,076	-2.08%
2018/03/06	0	0.00	5	10.55	10.55	-5	3,052	-0.16%
2018/03/05	16	10.75	23	10.58	10.60	-7	3,042	-0.23%
2018/03/02	3	11.23	0	0.00	11.25	3	2,960	0.10%
2018/03/01	40	11.89	72	11.79	11.90	-32	2,856	-1.12%
2018/02/27	10	11.08	0	0.00	11.00	10	2,638	0.38%
2018/02/26	0	0.00	4	11.40	11.25	-4	2,635	-0.15%
2018/02/23	4	11.20	0	0.00	11.20	4	2,616	0.15%
2018/02/21	0	11.00	0	0.00	11.10	0	2,550	0.00%
2018/02/06	1	10.70	2	10.80	10.45	-1	2,481	-0.04%
2018/02/05	1	10.70	2	10.80	11.10	-1	2,457	-0.04%
2018/02/02	6	11.33	1	11.45	11.15	5	2,439	0.20%
2018/01/31	0	0.00	4	11.35	11.40	-4	2,263	-0.18%
2018/01/30	0	0.00	7	11.15	11.00	-7	2,235	-0.31%
2018/01/29	2	11.30	10	11.30	11.20	-8	2,290	-0.35%
2018/01/26	10	11.25	15	11.12	11.05	-5	2,283	-0.22%
2018/01/25	9	11.12	1	10.95	10.95	8	2,323	0.34%
2018/01/24	11	10.85	13	10.83	10.90	-2	2,268	-0.09%
2018/01/19	2	10.40	0	0.00	10.35	2	2,163	0.09%
2018/01/18	2	10.45	0	0.00	10.40	2	2,142	0.09%
2018/01/17	10	10.63	6	10.75	10.50	4	2,106	0.19%
2018/01/16	3	10.60	8	10.64	10.60	-5	2,065	-0.24%
2018/01/15	6	10.97	19	10.70	10.65	-13	2,023	-0.64%
2018/01/12	37	11.03	24	11.04	11.05	13	1,960	0.66%
2018/01/11	72	11.35	71	11.11	10.95	1	1,880	0.05%
2018/01/10	54	11.12	34	11.27	11.35	20	1,552	1.29%
2018/01/09	0.1	10.30	5	10.38	10.35	-4.9	1,191	-0.41%
2018/01/08	16	10.41	1	10.40	10.50	15	1,173	1.28%
2018/01/03	0	0.00	8	10.20	10.15	-8	1,098	-0.73%