高雄銀 (2836)-永豐金券商分點個股進出

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

高雄銀

(2836)

可現股當沖

股價
11.50
漲跌
▼0.05
漲幅
-0.43%
成交量
1,755張
產業
上市金融類股▼0.97%
142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

高雄銀 (2836)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	1	11.50	1	11.50	11.50	0	4,349	0.00%
2024/04/24	4.4	11.54	0	0.00	11.55	4.4	4,328	0.10%
2024/04/23	9	11.50	0	0.00	11.50	9	4,310	0.21%
2024/04/22	1	11.45	4.2	11.43	11.50	-3.1	4,297	-0.07%
2024/04/19	18.2	11.30	66	11.26	11.35	-47.8	4,246	-1.13%
2024/04/18	5.3	11.40	17	11.40	11.45	-11.7	4,189	-0.28%
2024/04/17	1.6	11.38	0.4	11.40	11.40	1.2	4,171	0.03%
2024/04/16	21.4	11.33	38	11.39	11.35	-16.6	4,154	-0.40%
2024/04/15	23.8	11.51	76.3	11.48	11.50	-52.6	4,058	-1.29%
2024/04/12	5.2	11.69	2	11.65	11.60	3.2	3,940	0.08%
2024/04/11	1	11.80	1	11.75	11.75	0	3,853	0.00%
2024/04/10	16.4	11.80	5	11.80	11.80	11.4	3,826	0.30%
2024/04/09	33	11.80	16	11.78	11.80	17	3,796	0.45%
2024/04/08	1.1	11.80	2	11.80	11.80	-0.9	3,761	-0.02%
2024/04/03	25	11.80	8	11.77	11.80	17	3,732	0.46%
2024/04/02	68	11.80	5	11.80	11.80	63	3,703	1.70%
2024/04/01	19	11.80	2	11.85	11.85	17	3,623	0.47%
2024/03/29	10	11.85	181	11.87	11.90	-171	3,564	-4.80%	大賣/鉅額交易
2024/03/28	3	11.85	29.1	11.84	11.90	-26.1	3,516	-0.74%
2024/03/27	42	11.80	316.3	11.78	11.80	-274.3	3,441	-7.97%	大賣/鉅額交易
2024/03/26	22.2	11.80	219	11.80	11.80	-196.8	3,360	-5.86%	大賣/鉅額交易
2024/03/25	44	11.85	23.9	11.83	11.80	20.1	3,271	0.61%
2024/03/22	1	11.75	37.2	11.76	11.80	-36.2	3,206	-1.13%
2024/03/21	8	11.70	37	11.70	11.70	-29	3,119	-0.93%
2024/03/20	12	11.65	45	11.65	11.70	-33	3,047	-1.08%
2024/03/19	2.5	11.66	20	11.69	11.70	-17.5	2,977	-0.59%
2024/03/18	19	11.68	42.1	11.68	11.65	-23.1	2,904	-0.79%
2024/03/15	7	11.49	88.1	11.50	11.55	-81.1	2,705	-3.00%
2024/03/14	210	11.55	218	11.49	11.55	-8	2,506	-0.32%	大買/大賣/
2024/03/13	141.4	11.34	56	11.31	11.30	85.4	2,211	3.86%	大買/
2024/03/12	48.1	11.35	195	11.35	11.35	-146.9	2,086	-7.04%	大賣/鉅額交易
2024/03/11	219.5	11.27	193.1	11.32	11.35	26.4	1,993	1.32%	大買/大賣/
2024/03/08	65.2	11.31	2,470	11.31	11.20	-2,404.7	1,872	-128.44%	大賣/鉅額交易
2024/03/07	2.2	11.66	5	11.70	11.60	-2.8	1,123	-0.25%
2024/03/06	6.3	11.72	30	11.69	11.75	-23.7	1,072	-2.21%
2024/03/05	0.3	11.60	0	0.00	11.60	0.3	1,026	0.03%
2024/03/04	3.2	11.53	13.5	11.56	11.60	-10.3	1,011	-1.02%
2024/03/01	4.9	11.36	2	11.40	11.40	2.9	977	0.29%
2024/02/29	165.6	11.37	37	11.41	11.35	128.6	960	13.40%	大買/鉅額交易
2024/02/27	1.3	11.40	7	11.36	11.40	-5.8	886	-0.65%
2024/02/26	16.3	11.41	0.3	11.45	11.35	16	867	1.84%
2024/02/23	16.7	11.45	5.5	11.45	11.45	11.1	838	1.33%
2024/02/22	11.2	11.45	5.1	11.45	11.40	6.2	817	0.75%
2024/02/21	11.5	11.60	10	11.58	11.50	1.5	786	0.19%
2024/02/20	8	11.52	5	11.50	11.50	3	759	0.40%
2024/02/19	12.1	11.55	42	11.55	11.55	-29.9	737	-4.06%
2024/02/16	0.3	11.75	0	0.00	11.70	0.3	704	0.04%
2024/02/15	1	11.70	9	11.68	11.70	-8	696	-1.15%
2024/02/05	1	11.75	2	11.75	11.75	-1	681	-0.15%
2024/02/02	0	11.85	0	0.00	11.85	0	674	0.00%
2024/02/01	0.5	11.90	0	0.00	11.85	0.5	666	0.07%
2024/01/31	7	11.90	0	0.00	11.95	7	642	1.09%
2024/01/30	6.3	11.98	25	12.05	11.90	-18.7	619	-3.02%
2024/01/29	4	12.29	12.3	12.42	12.45	-8.3	532	-1.55%
2024/01/26	26	12.15	5	12.15	12.15	21	488	4.30%
2024/01/24	2.8	12.02	0	0.00	12.00	2.8	462	0.61%
2024/01/23	0.1	12.00	0	0.00	12.00	0.1	453	0.02%
2024/01/22	0.4	12.00	1	11.95	11.95	-0.6	454	-0.13%
2024/01/19	9	11.85	0	0.00	12.00	9	446	2.01%
2024/01/18	2.1	12.00	0.8	12.00	11.95	1.3	441	0.29%
2024/01/15	0.2	12.30	0	0.00	12.20	0.2	406	0.05%
2024/01/12	0	0.00	1	12.15	12.25	-1	411	-0.24%
2024/01/11	0	12.25	0.9	12.20	12.20	-0.9	400	-0.23%
2024/01/09	0	0.00	1	12.25	12.25	-1	420	-0.24%
2024/01/08	0	0.00	4.1	12.30	12.25	-4.1	415	-0.98%
2024/01/04	0	12.20	151.2	12.15	12.20	-151.2	412	-36.68%	大賣/鉅額交易
2024/01/02	21	12.25	4	12.20	12.20	17	414	4.11%
2023/12/29	0	0.00	1.2	12.30	12.25	-1.2	410	-0.29%
2023/12/28	0	0.00	0.1	12.35	12.35	-0.1	410	-0.02%
2023/12/26	0	0.00	0.2	12.30	12.35	-0.2	399	-0.05%
2023/12/22	0	0.00	16.1	12.29	12.30	-16.1	396	-4.07%
2023/12/21	6	12.25	5	12.25	12.25	1	395	0.25%
2023/12/20	0	0.00	2	12.25	12.30	-2	390	-0.51%
2023/12/19	0.1	12.10	16	12.25	12.20	-15.9	386	-4.12%
2023/12/18	9	12.30	0	0.00	12.35	9	382	2.35%
2023/12/15	76	12.35	0	12.35	12.35	76	378	20.05%
2023/12/14	68	12.35	6	12.30	12.35	62	374	16.56%
2023/12/13	0	0.00	1.1	12.25	12.25	-1.1	368	-0.29%
2023/12/08	0	0.00	1	12.30	12.35	-1	370	-0.27%
2023/12/07	0.8	12.25	7	12.28	12.30	-6.2	364	-1.70%
2023/12/06	0.1	12.25	1	12.30	12.30	-0.9	364	-0.25%
2023/12/01	0	12.10	4	12.10	12.15	-4	353	-1.12%
2023/11/30	0.2	12.10	0.1	12.10	12.05	0.1	352	0.03%
2023/11/29	0.1	12.10	0	0.00	12.10	0.1	355	0.04%
2023/11/28	0.1	12.15	0	0.00	12.10	0.1	350	0.03%
2023/11/27	0.1	12.10	0	0.00	12.10	0.1	350	0.03%
2023/11/23	0	0.00	6	12.12	12.10	-6	344	-1.75%
2023/11/22	0	0.00	2	12.13	12.10	-2	341	-0.59%
2023/11/21	0.1	12.15	0	0.00	12.10	0.1	339	0.03%
2023/11/20	0	0.00	1	12.05	12.10	-1	330	-0.30%
2023/11/17	0.1	12.05	0	0.00	12.15	0.1	327	0.03%
2023/11/16	0.1	12.05	18	12.09	12.10	-17.9	327	-5.47%
2023/11/15	11	11.90	24	12.05	12.15	-13	325	-4.00%
2023/11/14	0.3	11.84	0	0.00	11.80	0.3	321	0.08%
2023/11/13	9	11.80	0	0.00	11.75	9	331	2.71%
2023/11/10	0	11.75	0.4	11.75	11.75	-0.4	339	-0.12%
2023/11/09	0.1	11.85	0	0.00	11.75	0.1	340	0.04%
2023/11/08	0	11.80	1	11.80	11.75	-1	351	-0.28%
2023/11/06	0.1	11.80	0	0.00	11.80	0.1	354	0.03%
2023/11/03	0.1	11.80	0	0.00	11.75	0.1	350	0.03%
2023/11/02	0	11.80	0	0.00	11.70	0	360	0.01%
2023/11/01	0.3	11.75	0	0.00	11.70	0.3	363	0.08%
2023/10/31	0	11.70	0.2	11.70	11.65	-0.2	366	-0.05%
2023/10/30	3	11.67	2	11.65	11.70	1	383	0.27%
2023/10/27	16.1	11.70	0	0.00	11.65	16.1	407	3.95%
2023/10/25	0.1	11.80	1.7	11.82	11.75	-1.6	422	-0.39%
2023/10/24	0	11.80	0	0.00	11.80	0	435	0.00%
2023/10/23	0.1	11.75	0	0.00	11.75	0.1	439	0.02%
2023/10/20	1.1	11.75	6	11.76	11.70	-4.9	440	-1.11%
2023/10/19	0	0.00	3	11.85	11.85	-3	434	-0.69%
2023/10/18	21.4	11.71	0	0.00	11.70	21.4	432	4.95%
2023/10/17	4	12.00	15	12.00	12.05	-11	400	-2.74%
2023/10/16	0	12.00	2	12.00	12.05	-2	401	-0.49%
2023/10/12	17	12.00	0	0.00	12.05	17	420	4.05%
2023/10/11	0	0.00	3.4	12.01	12.00	-3.4	421	-0.82%
2023/10/06	0	12.00	14	11.96	11.95	-14	415	-3.36%
2023/10/05	1	11.95	1.3	11.91	11.90	-0.2	416	-0.06%
2023/10/04	3.1	11.90	5	11.92	11.90	-1.9	418	-0.45%
2023/10/03	0.1	12.05	1	12.05	12.00	-0.9	420	-0.21%
2023/10/02	22.3	12.11	2	12.25	12.05	20.3	424	4.77%
2023/09/28	4	12.00	0	0.00	12.00	4	427	0.94%
2023/09/27	0	0.00	0.4	12.08	12.00	-0.4	426	-0.10%
2023/09/26	0	0.00	25.1	12.05	12.05	-25.1	426	-5.89%
2023/09/25	0	0.00	0.1	12.20	12.15	-0.1	429	-0.02%
2023/09/22	1	12.15	0	0.00	12.15	1	433	0.22%
2023/09/21	1	12.10	6	12.08	12.15	-5	435	-1.15%
2023/09/20	0	12.10	0	0.00	12.15	0	435	0.00%
2023/09/18	2	12.15	0	12.20	12.15	2	440	0.45%
2023/09/15	1	12.15	0	0.00	12.15	1	442	0.23%
2023/09/14	0	0.00	2.3	12.25	12.25	-2.3	437	-0.52%
2023/09/13	0.3	12.22	0	12.25	12.25	0.3	440	0.07%
2023/09/12	6	12.25	0	0.00	12.20	6	443	1.35%
2023/09/11	5	12.20	43	12.25	12.20	-38	445	-8.52%
2023/09/08	1	12.30	1	12.35	12.35	0	444	0.00%
2023/09/06	5	12.35	0	0.00	12.40	5	444	1.12%
2023/09/04	0	12.45	0	0.00	12.45	0	444	0.00%
2023/09/01	0	0.00	0.2	12.40	12.40	-0.2	439	-0.04%
2023/08/31	0	0.00	19	12.49	12.50	-19	442	-4.30%
2023/08/30	1	12.25	0	0.00	12.30	1	437	0.23%
2023/08/29	38	12.30	0	0.00	12.35	38	441	8.62%
2023/08/28	1	12.30	0	0.00	12.30	1	447	0.22%
2023/08/25	2	12.23	1	12.25	12.20	1	454	0.22%
2023/08/24	16	12.23	4	12.24	12.20	12	454	2.64%
2023/08/23	0.1	12.30	0.1	12.20	12.20	0	455	0.01%
2023/08/22	0	0.00	3.1	12.27	12.35	-3.1	456	-0.67%
2023/08/18	0	0.00	6.1	11.97	12.15	-6.1	453	-1.35%
2023/08/17	6.1	11.82	84.9	11.88	11.95	-78.8	447	-17.60%
2023/08/16	2	11.88	4	11.95	11.95	-2	438	-0.46%
2023/08/15	0	12.11	2	12.10	12.05	-2	433	-0.46%
2023/08/14	1.7	12.16	0	0.00	12.05	1.7	438	0.38%
2023/08/11	65.1	12.25	1	12.25	12.30	64.1	445	14.39%
2023/08/10	3.1	12.25	0	0.00	12.25	3.1	445	0.69%
2023/08/09	14.7	12.25	0	0.00	12.25	14.7	449	3.27%
2023/08/08	6.1	12.23	0	0.00	12.25	6.1	448	1.35%
2023/08/07	6	12.34	0	0.00	12.30	6	439	1.37%
2023/08/04	0.1	12.40	92	12.35	12.30	-91.9	443	-20.70%
2023/08/02	2.2	12.35	0	0.00	12.30	2.2	439	0.50%
2023/08/01	76	12.70	16.3	12.77	12.90	59.7	423	14.09%
2023/07/31	7.3	12.74	9.1	12.75	12.70	-1.8	398	-0.46%
2023/07/28	0.2	12.70	4	12.70	12.70	-3.8	388	-0.97%
2023/07/27	1	12.60	2	12.70	12.70	-1	395	-0.25%
2023/07/26	1	12.45	54	12.45	12.45	-53	384	-13.77%
2023/07/24	0	0.00	3	12.45	12.35	-3	380	-0.79%
2023/07/20	0.1	12.48	0	0.00	12.40	0.1	383	0.04%
2023/07/19	0	0.00	7.1	12.48	12.50	-7.1	387	-1.83%
2023/07/18	1	12.35	8	12.40	12.40	-7	388	-1.80%
2023/07/17	35	12.43	0	0.00	12.40	35	374	9.34%
2023/07/13	24	12.35	2	12.35	12.30	22	376	5.85%
2023/07/12	0	0.00	15	12.40	12.35	-15	376	-3.98%
2023/07/11	23	12.40	0	0.00	12.35	23	375	6.13%
2023/07/10	14	12.35	43	12.36	12.35	-29	373	-7.76%
2023/07/07	0	0.00	22	12.30	12.30	-22	371	-5.93%
2023/07/06	0	0.00	36	12.38	12.35	-36	374	-9.62%
2023/07/04	0	12.45	3	12.45	12.50	-3	370	-0.80%
2023/06/29	6	12.39	0	0.00	12.40	6	367	1.64%
2023/06/28	0	0.00	2.1	12.37	12.35	-2.1	367	-0.57%
2023/06/27	0	0.00	1	12.35	12.30	-1	369	-0.27%
2023/06/26	0.1	12.30	0	0.00	12.40	0.1	373	0.01%
2023/06/21	33	12.37	1	12.40	12.35	32	369	8.66%
2023/06/20	13	12.35	1	12.30	12.35	12	370	3.24%
2023/06/19	1.4	12.34	0	0.00	12.35	1.4	375	0.36%
2023/06/16	0.1	12.35	3.6	12.34	12.35	-3.5	369	-0.95%
2023/06/15	0	12.40	0	0.00	12.35	0	367	0.01%
2023/06/14	1	12.40	2	12.35	12.35	-1	370	-0.27%
2023/06/13	3.4	12.35	0	0.00	12.35	3.4	380	0.88%
2023/06/12	0	0.00	3	12.35	12.35	-3	388	-0.77%
2023/06/09	7.1	12.41	0	0.00	12.45	7.1	393	1.80%
2023/06/08	5	12.40	3.3	12.45	12.45	1.7	397	0.43%
2023/06/07	1	12.40	0	0.00	12.45	1	403	0.25%
2023/06/06	0	12.40	0	0.00	12.40	0	410	0.00%
2023/06/05	20	12.38	0	0.00	12.40	20	415	4.82%
2023/06/02	6	12.31	1	12.30	12.30	5	416	1.19%
2023/06/01	0	0.00	0	12.40	12.30	0	435	0.00%
2023/05/31	1	12.45	0	0.00	12.35	1	431	0.23%
2023/05/30	0.1	12.35	0	0.00	12.40	0.1	429	0.02%
2023/05/29	1	12.35	0	0.00	12.35	1	437	0.23%
2023/05/26	5.1	12.34	0	0.00	12.35	5.1	454	1.12%
2023/05/25	3	12.40	1	12.40	12.40	2	455	0.44%
2023/05/24	3	12.48	0	0.00	12.50	3	465	0.64%
2023/05/23	2	12.48	0	0.00	12.40	2	460	0.43%
2023/05/22	1	12.50	0	0.00	12.50	1	460	0.22%
2023/05/19	10.4	12.50	0	0.00	12.50	10.4	460	2.27%
2023/05/18	11.1	12.50	0	0.00	12.50	11.1	458	2.41%
2023/05/17	137	12.46	0	0.00	12.50	137	453	30.19%	大買/鉅額交易
2023/05/16	0	0.00	21	12.35	12.40	-21	436	-4.81%
2023/05/15	10	12.30	0	12.30	12.35	10	433	2.31%
2023/05/08	0	12.35	0	0.00	12.35	0	438	0.00%
2023/05/05	0	0.00	4	12.30	12.30	-4	440	-0.91%
2023/05/04	0	0.00	13	12.30	12.25	-13	443	-2.93%
2023/05/03	1	12.25	1	12.30	12.30	0	442	0.00%
2023/05/02	0	12.35	5	12.30	12.30	-5	436	-1.15%
2023/04/26	1	12.10	0	0.00	12.20	1	446	0.22%
2023/04/25	0	0.00	0.5	12.15	12.10	-0.5	445	-0.11%
2023/04/24	2.1	12.15	0.1	12.15	12.20	2	452	0.45%
2023/04/21	21	12.20	0	0.00	12.25	21	451	4.66%
2023/04/20	7	12.21	0	0.00	12.25	7	456	1.53%
2023/04/19	13	12.25	0	0.00	12.25	13	464	2.80%
2023/04/18	2	12.25	0	0.00	12.30	2	458	0.44%
2023/04/14	1	12.35	0	0.00	12.40	1	459	0.22%
2023/04/13	0	12.40	0	0.00	12.35	0	458	0.00%
2023/04/12	6.1	12.35	0	0.00	12.35	6.1	458	1.33%
2023/04/07	1	12.30	0	0.00	12.30	1	445	0.23%
2023/03/27	2	12.25	0	0.00	12.25	2	450	0.44%
2023/03/22	0	0.00	1	12.50	12.45	-1	439	-0.23%
2023/03/21	0	0.00	1	12.35	12.30	-1	433	-0.23%
2023/03/16	1.5	12.33	0	0.00	12.25	1.5	428	0.35%
2023/03/15	4	12.48	0	0.00	12.45	4	420	0.95%
2023/03/14	1	12.45	0	0.00	12.45	1	415	0.24%
2023/03/13	2	12.55	0	0.00	12.55	2	411	0.49%
2023/03/10	0.1	12.70	0	0.00	12.70	0.1	404	0.01%
2023/03/06	1	12.70	0	0.00	12.75	1	394	0.25%
2023/03/03	0.1	12.70	0	0.00	12.70	0.1	375	0.03%
2023/03/02	0	0.00	26	12.69	12.70	-26	379	-6.86%
2023/02/24	56.2	12.55	0	0.00	12.55	56.2	374	15.01%
2023/02/23	0	12.80	0	0.00	12.80	0	359	0.01%
2023/02/21	0.1	12.80	0	0.00	12.80	0.1	346	0.02%
2023/02/17	0	0.00	4.1	12.80	12.80	-4.1	348	-1.18%
2023/02/16	0	0.00	2	12.80	12.85	-2	352	-0.57%
2023/02/15	0	0.00	72	12.85	12.85	-72	352	-20.44%
2023/02/14	1	12.80	0	0.00	12.85	1	349	0.29%
2023/02/10	0	0.00	0.1	12.80	12.75	-0.1	349	-0.03%
2023/02/08	0	0.00	1.1	12.90	12.85	-1.1	345	-0.32%
2023/02/06	0.2	12.90	5	12.78	12.80	-4.8	342	-1.41%
2023/02/02	0	0.00	7	12.85	12.85	-7	336	-2.09%
2023/02/01	0.2	12.83	10	12.80	12.85	-9.9	333	-2.96%
2023/01/31	0	12.70	0	0.00	12.85	0	337	0.00%
2023/01/30	92.2	12.80	0	12.70	12.75	92.2	337	27.28%
2023/01/17	20.3	12.65	0.1	12.65	12.70	20.2	327	6.17%
2023/01/16	19	12.69	0	0.00	12.65	19	331	5.74%
2023/01/13	9	12.64	0	0.00	12.60	9	342	2.64%
2023/01/12	0	12.65	0.1	12.65	12.70	-0.1	371	-0.02%
2023/01/11	5	12.60	0	0.00	12.60	5	366	1.37%
2023/01/09	19	12.61	0	0.00	12.60	19	369	5.14%
2023/01/05	6	12.47	15	12.44	12.50	-9	374	-2.40%
2023/01/04	0	12.45	0	0.00	12.45	0	374	0.01%
2023/01/03	0	12.45	0	0.00	12.40	0	379	0.00%
2022/12/30	0	12.50	0	0.00	12.45	0	381	0.00%
2022/12/29	0	12.45	0	0.00	12.45	0	385	0.00%
2022/12/28	0	12.55	2	12.50	12.45	-2	390	-0.51%
2022/12/27	4	12.50	0	0.00	12.55	4	398	1.01%
2022/12/23	0	12.55	0	0.00	12.50	0	411	0.00%
2022/12/22	0	12.55	0	0.00	12.55	0	411	0.00%
2022/12/21	0	0.00	2	12.50	12.50	-2	420	-0.48%
2022/12/20	4	12.46	0	0.00	12.50	4	424	0.95%
2022/12/19	0	0.00	1	12.55	12.60	-1	427	-0.23%
2022/12/16	0	0.00	13	12.55	12.50	-13	427	-3.04%
2022/12/14	0	0.00	1	12.70	12.65	-1	441	-0.23%
2022/12/13	1	12.65	0	0.00	12.60	1	441	0.23%
2022/12/12	1	12.55	0	0.00	12.60	1	444	0.23%
2022/12/06	2	12.63	0	0.00	12.55	2	446	0.45%
2022/12/01	0	0.00	13.2	12.95	12.85	-13.2	463	-2.85%
2022/11/30	0	0.00	6	12.80	12.80	-6	468	-1.28%
2022/11/29	0	0.00	3	12.72	12.75	-3	477	-0.63%
2022/11/25	0	0.00	2	12.78	12.75	-2	486	-0.41%
2022/11/24	0.2	12.80	0	0.00	12.85	0.2	509	0.04%
2022/11/23	1	12.60	9	12.83	12.85	-8	507	-1.58%
2022/11/18	2	12.75	2	12.65	12.55	0	512	0.00%
2022/11/15	0	0.00	1	12.70	12.75	-1	511	-0.20%
2022/11/14	1	12.75	2	12.75	12.75	-1	514	-0.19%
2022/11/11	3	12.82	1	12.65	12.70	2	511	0.39%
2022/11/09	0	0.00	15	12.65	12.65	-15	515	-2.91%
2022/11/01	0	12.40	0	0.00	12.35	0	541	0.01%
2022/10/27	0	0.00	0	12.40	12.50	0	576	0.00%
2022/10/26	0	0.00	0	12.35	12.30	0	579	0.00%
2022/10/25	0	0.00	1	12.30	12.15	-1	575	-0.17%
2022/10/24	0.1	12.25	0	12.25	12.15	0	578	0.01%
2022/10/21	2	12.30	0	12.35	12.10	2	593	0.33%
2022/10/20	0	0.00	10	12.11	12.90	-10	603	-1.66%
2022/10/19	6	12.05	0	0.00	12.05	6	582	1.03%
2022/10/17	0.2	12.05	0	12.05	12.05	0.2	606	0.03%
2022/10/13	1.3	12.20	1	12.06	12.05	0.3	617	0.04%
2022/10/12	0	12.40	2	12.50	12.55	-2	614	-0.33%
2022/10/11	0	0.00	3	12.47	12.40	-3	616	-0.49%
2022/10/07	0	12.65	0	0.00	12.60	0	621	0.00%
2022/10/05	3.3	12.51	2	12.50	12.50	1.3	627	0.21%
2022/10/04	2	12.48	1	12.45	12.45	1	634	0.16%
2022/10/03	1	12.60	0.1	12.55	12.50	0.9	630	0.14%
2022/09/30	0	0.00	0.1	12.80	12.70	-0.1	628	-0.02%
2022/09/29	1	12.80	0	0.00	12.90	1	627	0.16%
2022/09/28	3	12.78	8.1	12.75	12.80	-5.1	627	-0.81%
2022/09/27	1.5	12.98	5	13.00	13.00	-3.5	621	-0.56%
2022/09/26	2	13.03	19	13.06	13.05	-17	625	-2.72%
2022/09/23	3	13.20	0	0.00	13.15	3	627	0.48%
2022/09/22	2.2	13.05	4.1	13.05	13.20	-1.9	636	-0.30%
2022/09/21	1.4	13.26	0	0.00	13.20	1.4	631	0.21%
2022/09/20	0	0.00	0.1	13.40	13.35	-0.1	631	-0.01%
2022/09/19	1.2	13.36	8.3	13.40	13.35	-7.1	634	-1.12%
2022/09/16	2	13.43	5	13.43	13.45	-3	643	-0.47%
2022/09/15	0	13.55	0	13.50	13.50	0	650	0.00%
2022/09/14	0.2	13.50	34	13.50	13.45	-33.8	661	-5.11%
2022/09/08	0	0.00	1	13.65	13.60	-1	711	-0.14%
2022/09/07	4.1	13.50	5	13.51	13.50	-0.9	723	-0.13%
2022/09/06	177	13.79	0	0.00	13.80	177	733	24.13%	大買/鉅額交易
2022/09/05	0	0.00	14	13.63	13.60	-14	742	-1.88%
2022/09/01	1	13.60	16.8	13.69	13.60	-15.8	750	-2.11%
2022/08/31	2.1	13.66	4.1	13.95	13.95	-2	742	-0.27%
2022/08/30	0	0.00	3	13.60	13.65	-3	724	-0.41%
2022/08/29	1	13.50	6.8	13.59	13.55	-5.8	727	-0.80%
2022/08/25	7	13.58	1	13.50	13.55	6	730	0.82%
2022/08/23	0	0.00	3	13.40	13.50	-3	876	-0.35%
2022/08/19	0	0.00	2	13.53	13.60	-2	895	-0.22%
2022/08/18	0	0.00	2.1	13.56	13.55	-2.1	897	-0.24%
2022/08/17	1	13.60	0	0.00	13.55	1	901	0.11%
2022/08/16	2	13.50	0	0.00	13.45	2	905	0.22%
2022/08/12	2	13.63	0	0.00	13.65	2	904	0.22%
2022/08/11	1	13.75	0	0.00	13.70	1	900	0.11%
2022/08/10	0	13.40	36	13.40	13.45	-36	907	-3.97%
2022/08/09	5	13.37	1	13.30	13.35	4	906	0.44%
2022/08/08	0.1	13.35	0	0.00	13.40	0.1	923	0.01%
2022/08/05	5	13.36	4	13.50	13.50	1	926	0.11%
2022/08/04	6	12.98	12	13.02	13.05	-6	931	-0.64%
2022/08/03	0	13.05	0	0.00	13.05	0	932	0.00%
2022/08/02	0	13.20	0	0.00	13.15	0	933	0.00%
2022/07/29	1	13.45	0	0.00	13.30	1	985	0.10%
2022/07/28	3	13.42	1	13.45	13.45	2	995	0.20%
2022/07/27	0	0.00	1	14.20	14.30	-1	984	-0.10%
2022/07/26	0	0.00	0.1	14.20	14.10	-0.1	977	-0.01%
2022/07/25	4	14.29	1.1	14.15	14.20	2.9	978	0.30%
2022/07/22	60.2	14.06	1	14.00	14.05	59.2	979	6.04%
2022/07/21	1	13.90	4	13.86	14.05	-3	996	-0.30%
2022/07/20	5	13.82	3	13.75	13.70	2	995	0.20%
2022/07/19	0	0.00	0	13.60	13.60	0	1,025	0.00%
2022/07/18	6	13.50	3	13.47	13.50	3	1,045	0.29%
2022/07/15	0	13.45	2	13.48	13.40	-2	1,050	-0.19%
2022/07/14	0.1	13.65	0	0.00	13.55	0.1	1,058	0.01%
2022/07/13	2	13.55	1.1	13.36	13.55	0.9	1,068	0.08%
2022/07/12	3	13.20	2	13.20	13.25	1	1,101	0.09%
2022/07/11	4	13.39	0	0.00	13.35	4	1,115	0.36%
2022/07/08	2	13.60	3	13.50	13.45	-1	1,151	-0.09%
2022/07/07	0	13.35	0	0.00	13.40	0	1,166	0.00%
2022/07/06	2	13.43	7	13.45	13.40	-5	1,202	-0.42%
2022/07/05	9	13.66	0	0.00	13.60	9	1,284	0.70%
2022/07/04	2	13.38	2	13.45	13.45	0	1,354	0.00%
2022/07/01	2	13.55	2.2	13.54	13.55	-0.2	1,510	-0.01%
2022/06/30	6	13.65	1	13.65	13.60	5	1,565	0.32%
2022/06/29	8.2	13.69	33.3	13.64	13.85	-25.1	1,635	-1.54%
2022/06/28	3	13.73	1.2	13.87	13.65	1.8	1,672	0.11%
2022/06/27	6	13.88	2.5	13.84	13.85	3.5	1,679	0.21%
2022/06/24	33.7	13.83	50	13.70	13.80	-16.3	1,690	-0.97%
2022/06/23	20	13.72	2	13.68	13.60	18	1,695	1.06%
2022/06/22	2	13.80	2	13.55	13.55	0	1,736	0.00%
2022/06/21	85	13.82	8.2	13.82	13.90	76.8	1,770	4.34%
2022/06/17	168	13.49	1	13.50	13.35	167	1,816	9.19%	大買/鉅額交易
2022/06/15	100	13.75	0.1	13.75	13.50	99.9	1,844	5.42%
2022/06/14	0	13.50	2.1	13.55	13.80	-2.1	1,861	-0.11%
2022/06/13	0	0.00	3.4	13.28	13.30	-3.4	1,848	-0.19%
2022/06/08	0	0.00	3	13.50	13.45	-3	1,843	-0.16%
2022/06/06	0	0.00	6	13.28	13.35	-6	1,865	-0.32%
2022/06/02	0	13.20	0	0.00	13.15	0	1,890	0.00%
2022/06/01	0	13.40	0.5	13.30	13.20	-0.5	1,904	-0.03%
2022/05/31	27	13.53	0.1	13.65	13.45	26.9	1,862	1.44%
2022/05/30	7.6	13.94	3	13.90	13.90	4.6	1,772	0.26%
2022/05/27	1	13.65	0	13.60	13.65	1	1,769	0.05%
2022/05/20	1	13.15	1	13.30	13.20	0	1,830	0.00%
2022/05/19	4	13.15	0	0.00	13.15	4	1,840	0.22%
2022/05/18	0	13.40	6	13.40	13.45	-6	1,848	-0.32%
2022/05/17	1	13.25	0	0.00	13.30	1	1,866	0.05%
2022/05/16	27	13.12	2	13.00	13.20	25	1,882	1.33%
2022/05/13	8	13.18	9	13.12	13.20	-1	1,887	-0.05%
2022/05/12	5	13.05	0	0.00	12.95	5	1,925	0.26%
2022/05/11	0	0.00	0.1	13.35	13.30	-0.1	1,942	-0.01%
2022/05/10	12	13.30	8	13.31	13.35	4	1,960	0.20%
2022/05/09	2	13.10	7	13.29	13.05	-5	1,975	-0.25%
2022/05/06	6	13.55	4	13.50	13.55	2	1,993	0.10%
2022/05/05	0.1	14.08	0	0.00	13.95	0.1	2,069	0.01%
2022/05/04	0	0.00	1.1	14.05	14.05	-1.1	2,083	-0.05%
2022/05/03	2	13.95	1	14.00	14.00	1	2,110	0.05%
2022/04/29	0	14.20	1	14.25	14.20	-1	2,121	-0.05%
2022/04/28	3	14.00	1	14.15	14.15	2	2,147	0.09%
2022/04/27	5	14.05	0	0.00	14.05	5	2,152	0.23%
2022/04/26	0	14.50	0	0.00	14.45	0	2,184	0.00%
2022/04/25	7	14.39	2	14.43	14.35	5	2,211	0.23%
2022/04/22	0	0.00	11.2	14.58	14.80	-11.2	2,270	-0.49%
2022/04/21	1	14.45	5.2	14.47	14.40	-4.2	2,504	-0.17%
2022/04/20	5.2	14.42	0	0.00	14.55	5.2	2,665	0.19%
2022/04/19	8	14.50	1	14.55	14.55	7	3,005	0.23%
2022/04/18	18.1	14.51	7	14.46	14.40	11.1	3,181	0.35%
2022/04/15	8	14.95	11	15.20	14.95	-3	3,157	-0.09%
2022/04/14	35.1	15.03	0	0.00	15.05	35.1	3,144	1.11%
2022/04/13	2	15.25	1	15.50	15.45	1	3,109	0.03%
2022/04/12	5	15.36	0	0.00	15.40	5	3,099	0.16%
2022/04/11	12.2	16.00	11.3	15.81	15.80	0.9	3,061	0.03%
2022/04/08	5.4	15.13	5	15.34	15.70	0.4	2,979	0.01%
2022/04/07	31	15.58	9.2	15.78	15.20	21.8	2,912	0.75%
2022/04/06	3.2	15.23	21.1	15.12	15.40	-17.9	2,765	-0.65%
2022/04/01	10	14.93	2.1	15.05	15.05	7.9	2,708	0.29%
2022/03/31	0.1	14.70	0	0.00	14.80	0.1	2,630	0.00%
2022/03/30	6	14.39	0	0.00	14.45	6	2,596	0.23%
2022/03/29	5	14.25	0	0.00	14.30	5	2,589	0.19%
2022/03/28	0	0.00	4	14.10	14.35	-4	2,573	-0.16%
2022/03/25	8	14.39	0	0.00	14.40	8	2,556	0.31%
2022/03/23	0.2	14.86	5.3	14.92	14.95	-5.1	2,463	-0.21%
2022/03/21	0	0.00	0.2	14.20	14.20	-0.2	2,370	-0.01%
2022/03/18	6.3	14.33	15.1	14.21	14.20	-8.8	2,375	-0.37%
2022/03/17	1.2	14.00	5	14.10	14.05	-3.8	2,341	-0.16%
2022/03/15	1	13.50	0	0.00	13.55	1	2,299	0.04%
2022/03/08	16	13.02	7	13.05	13.00	9	2,262	0.40%
2022/03/04	0	0.00	0.1	13.65	13.60	-0.1	2,229	0.00%
2022/03/03	1	13.75	0	0.00	13.70	1	2,224	0.04%
2022/03/02	0.1	13.60	3	13.60	13.60	-2.9	2,228	-0.13%
2022/03/01	3	13.62	0	0.00	13.75	3	2,227	0.13%
2022/02/25	0	0.00	4	13.44	13.45	-4	2,218	-0.18%
2022/02/24	2	13.60	24	13.41	13.40	-22	2,209	-1.00%
2022/02/22	18	13.79	7	13.87	13.80	11	2,181	0.50%
2022/02/21	4	14.13	1	14.05	14.05	3	2,156	0.14%
2022/02/18	2	14.20	23	14.10	14.10	-21	2,162	-0.97%
2022/02/17	0	0.00	5	14.27	14.20	-5	2,155	-0.23%
2022/02/16	9	14.13	0	0.00	14.20	9	2,152	0.42%
2022/02/15	2	14.15	70	14.06	14.10	-68	2,146	-3.17%
2022/02/14	2	14.10	5	14.15	14.25	-3	2,125	-0.14%
2022/02/11	2	14.15	1	14.15	14.20	1	2,083	0.05%
2022/02/10	2.1	13.95	0	0.00	13.95	2.1	2,050	0.10%
2022/02/09	0	0.00	6	14.18	14.00	-6	2,023	-0.30%
2022/02/08	26	14.04	6	13.97	14.15	20	1,999	1.00%
2022/02/07	60	14.09	7.2	14.00	14.05	52.8	1,947	2.71%
2022/01/26	0	0.00	3	13.45	13.45	-3	1,850	-0.16%
2022/01/25	7	13.33	13	13.42	13.15	-6	1,819	-0.33%
2022/01/24	0	0.00	1.5	13.47	13.65	-1.5	1,788	-0.08%
2022/01/21	1.2	13.35	10	13.48	13.40	-8.8	1,768	-0.50%
2022/01/20	5.1	13.65	1.2	13.51	13.65	3.9	1,734	0.22%
2022/01/19	13.6	13.77	1	13.85	13.65	12.6	1,708	0.73%
2022/01/18	2.4	14.09	0	0.00	14.10	2.4	1,657	0.15%
2022/01/17	3	14.00	0.1	14.00	13.95	3	1,618	0.18%
2022/01/14	2	14.60	3.2	14.92	14.60	-1.2	1,520	-0.08%
2022/01/13	16.1	14.33	36	14.56	14.65	-19.9	1,265	-1.58%
2022/01/12	51.1	13.63	42	14.46	14.50	9	1,097	0.82%
2022/01/11	78	13.88	76.4	13.87	13.90	1.6	748	0.22%
2022/01/10	2.2	12.60	3	12.57	12.65	-0.8	563	-0.14%
2022/01/07	4.3	12.37	2	12.40	12.35	2.3	552	0.41%
2022/01/06	0	0.00	5	12.22	12.20	-5	542	-0.92%
2022/01/05	30	12.21	5	12.00	12.25	25	538	4.64%
2022/01/04	26	12.10	0	0.00	12.10	26	531	4.89%
2022/01/03	0	0.00	4	12.10	12.05	-4	529	-0.75%
2021/12/30	0	0.00	3	12.15	12.10	-3	528	-0.57%
2021/12/29	1	12.10	0	0.00	12.10	1	530	0.19%
2021/12/27	1	11.90	1	11.85	11.90	0	511	0.00%
2021/12/24	1.1	11.95	0.1	11.90	11.90	1	522	0.19%
2021/12/23	1	11.85	0	0.00	11.90	1	520	0.19%
2021/12/22	0	0.00	0.1	11.75	11.80	-0.1	523	-0.02%
2021/12/21	0.1	11.70	0	0.00	11.70	0.1	523	0.02%
2021/12/16	2	11.65	1	11.65	11.65	1	540	0.18%
2021/12/14	2	11.70	27	11.66	11.65	-25	558	-4.48%
2021/12/13	5	11.90	27	11.85	11.85	-22	540	-4.07%
2021/12/10	0	0.00	0.2	11.85	11.90	-0.2	538	-0.04%
2021/12/09	0	0.00	1.2	11.90	11.90	-1.2	533	-0.23%
2021/12/08	1	11.95	0	0.00	11.95	1	534	0.19%
2021/12/07	25	11.85	1	11.75	11.85	24	533	4.50%
2021/12/06	24	11.75	9	11.65	11.75	15	529	2.84%
2021/12/02	9	11.60	9	11.55	11.60	0	588	0.00%
2021/11/30	1.1	11.46	43	11.52	11.45	-41.9	636	-6.59%
2021/11/29	0	0.00	24	11.65	11.65	-24	628	-3.82%
2021/11/26	0	0.00	7	11.76	11.75	-7	636	-1.10%
2021/11/22	1	11.85	0	0.00	11.85	1	676	0.15%
2021/11/19	0	11.95	0	0.00	11.85	0	678	0.01%
2021/11/18	1.3	12.05	17	12.00	11.95	-15.7	672	-2.33%
2021/11/17	2	11.95	0	0.00	11.90	2	665	0.30%
2021/11/16	24	11.75	0	0.00	11.75	24	650	3.69%
2021/11/15	24	11.70	0	0.00	11.70	24	650	3.69%
2021/11/12	0	0.00	6.2	11.51	11.60	-6.2	624	-0.99%
2021/11/09	7	11.20	0	0.00	11.30	7	611	1.14%
2021/11/08	0.1	11.35	0	0.00	11.30	0.1	608	0.01%
2021/11/01	4	11.30	0	0.00	11.30	4	599	0.67%
2021/10/29	0	0.00	7	11.26	11.25	-7	595	-1.18%
2021/10/27	3	11.35	2	11.33	11.35	1	589	0.18%
2021/10/25	0	0.00	1	11.20	11.30	-1	584	-0.17%
2021/10/22	0	0.00	0.1	11.20	11.30	-0.1	585	-0.02%
2021/10/20	0	11.25	0	0.00	11.30	0	593	0.00%
2021/10/19	0.1	11.20	12	11.25	11.25	-11.9	599	-1.99%
2021/10/18	0	11.05	12	11.15	11.15	-12	596	-2.01%
2021/10/15	0	0.00	13	11.10	11.10	-13	603	-2.15%
2021/10/14	0	0.00	12	11.00	11.00	-12	598	-2.01%
2021/10/13	0	0.00	12	10.90	10.90	-12	604	-1.99%
2021/10/08	0.1	10.95	0	0.00	10.90	0.1	609	0.02%
2021/09/28	10	11.05	0	0.00	11.05	10	630	1.59%
2021/09/24	0	0.00	0.2	11.05	11.15	-0.2	640	-0.03%
2021/09/17	2	11.05	0	0.00	11.05	2	650	0.31%
2021/09/08	1	11.15	0	0.00	11.10	1	700	0.14%
2021/09/07	0	0.00	0.1	11.90	11.95	-0.1	689	-0.01%
2021/09/06	0	0.00	110.1	11.75	11.85	-110.1	652	-16.86%	大賣/鉅額交易
2021/09/01	0	0.00	0.2	11.70	11.65	-0.2	604	-0.03%
2021/08/31	110	11.55	0	0.00	11.55	110	588	18.70%	大買/鉅額交易
2021/08/30	0.3	11.55	0	0.00	11.60	0.3	571	0.06%
2021/08/24	0.1	11.30	0	0.00	11.25	0.1	558	0.02%
2021/08/18	12	11.20	1	11.20	11.20	11	561	1.96%
2021/08/17	13	11.15	0	0.00	11.15	13	567	2.29%
2021/08/16	2	11.15	0	0.00	11.10	2	575	0.35%
2021/08/11	0	0.00	12	11.30	11.30	-12	585	-2.05%
2021/08/10	0	0.00	12	11.25	11.25	-12	597	-2.01%
2021/07/29	12	11.40	0	0.00	11.40	12	755	1.59%
2021/07/28	12	11.25	0	11.20	11.25	12	765	1.56%
2021/07/27	12	11.30	0	0.00	11.30	12	796	1.51%
2021/07/26	12	11.45	0	0.00	11.45	12	804	1.49%
2021/07/23	12	11.45	0.8	11.45	11.45	11.2	811	1.38%
2021/07/21	0	0.00	1	11.20	11.25	-1	844	-0.12%
2021/07/19	1	11.25	0.3	11.15	11.20	0.7	885	0.08%
2021/07/12	0.3	11.00	1	11.10	11.10	-0.7	987	-0.07%
2021/07/01	0	0.00	1	10.75	10.80	-1	1,018	-0.10%
2021/06/17	0	0.00	12	10.80	10.80	-12	998	-1.20%
2021/06/16	0	0.00	12	10.80	10.80	-12	1,000	-1.20%
2021/06/15	0	0.00	12	10.85	10.85	-12	992	-1.21%
2021/06/11	0	0.00	12	10.85	10.85	-12	995	-1.21%
2021/06/10	0	0.00	13	10.90	10.90	-13	993	-1.31%
2021/06/09	12	10.95	0	0.00	10.95	12	989	1.21%
2021/06/08	12	11.10	2	11.10	11.10	10	986	1.01%
2021/06/07	12	11.10	0	0.00	11.10	12	994	1.21%
2021/06/04	12	11.20	0	0.00	11.20	12	1,001	1.20%
2021/06/03	13	11.15	0	0.00	11.15	13	1,022	1.27%
2021/05/31	2	10.95	12	10.90	10.90	-10	1,028	-0.97%
2021/05/26	0	0.00	13	10.90	10.90	-13	1,049	-1.24%
2021/05/25	0	0.00	12	10.70	10.70	-12	1,048	-1.14%
2021/05/21	0	0.00	12	10.80	10.80	-12	1,049	-1.14%
2021/05/20	0	0.00	13	10.65	10.65	-13	1,045	-1.24%
2021/05/18	0	0.00	0.2	10.55	10.75	-0.2	1,035	-0.02%
2021/05/14	0.3	11.00	0	0.00	10.65	0.3	1,012	0.03%
2021/04/27	6	11.91	10	11.80	11.80	-4	866	-0.46%
2021/04/26	22	11.88	0	0.00	11.90	22	839	2.62%
2021/04/23	12	11.30	0	0.00	11.30	12	803	1.49%
2021/04/22	12	11.25	0	0.00	11.25	12	805	1.49%
2021/04/21	13	11.25	0	0.00	11.25	13	785	1.66%
2021/04/20	13	11.15	0	0.00	11.15	13	802	1.62%
2021/04/01	5	10.40	0	0.00	10.50	5	863	0.58%
2021/02/17	0.4	9.78	0	0.00	9.75	0.4	816	0.05%
2021/02/01	4	9.60	0	0.00	9.60	4	823	0.49%
2021/01/21	2	9.67	0	0.00	9.73	2	840	0.24%
2021/01/20	2	9.73	0	0.00	9.67	2	838	0.24%
2021/01/08	0	0.00	0.4	10.45	10.50	-0.4	719	-0.05%
2021/01/06	0.2	10.45	0	0.00	10.40	0.2	682	0.03%
2020/12/30	0	0.00	3	10.40	10.45	-3	638	-0.47%
2020/12/29	24	10.35	0	0.00	10.35	24	611	3.92%
2020/12/14	0	0.00	0.1	10.25	10.25	-0.1	615	-0.02%
2020/12/11	0.1	10.20	0	0.00	10.25	0.1	624	0.02%
2020/11/30	0.2	10.20	0	0.00	10.30	0.2	685	0.03%
2020/11/12	0.4	10.25	0	0.00	10.25	0.4	742	0.05%
2020/11/11	0	0.00	10	10.25	10.30	-10	765	-1.31%
2020/10/27	8	10.05	0	0.00	10.05	8	757	1.06%
2020/10/23	0	0.00	0.3	10.05	10.05	-0.3	758	-0.03%
2020/10/22	8	10.10	0	0.00	10.10	8	758	1.05%
2020/10/19	8	10.20	0	0.00	10.20	8	787	1.02%
2020/10/16	8	10.05	0	0.00	10.05	8	760	1.05%
2020/10/13	8	10.05	0	0.00	10.05	8	774	1.03%
2020/10/12	8	10.05	0	0.00	10.05	8	768	1.04%
2020/10/08	16	10.05	0	0.00	10.05	16	772	2.07%
2020/10/06	8	9.95	0	0.00	9.95	8	775	1.03%
2020/10/05	8	9.93	0	0.00	9.93	8	778	1.03%
2020/09/29	16	9.92	0	0.00	9.92	16	777	2.06%
2020/09/25	8	9.87	0	0.00	9.87	8	776	1.03%
2020/09/24	2	9.79	0	0.00	9.71	2	764	0.26%
2020/09/23	3	9.88	0	0.00	9.90	3	740	0.41%
2020/09/22	0.1	10.00	0	0.00	10.00	0.1	731	0.01%
2020/09/21	16	10.10	0	0.00	10.10	16	729	2.19%
2020/09/07	10	10.00	0	0.00	10.00	10	725	1.38%
2020/09/04	1	9.99	0	0.00	9.99	1	728	0.14%
2020/08/27	0	0.00	1	10.10	10.15	-1	687	-0.15%
2020/08/18	1	10.10	0	0.00	10.15	1	650	0.15%
2020/08/14	0	0.00	30	10.00	10.05	-30	618	-4.85%
2020/07/28	0	0.00	0.1	9.83	9.81	-0.1	579	-0.02%
2020/07/23	0	9.94	0	0.00	9.94	0	582	0.00%
2020/07/22	0	0.00	4	9.98	9.96	-4	586	-0.68%
2020/07/09	41	9.84	0	0.00	9.81	41	601	6.82%
2020/07/03	0	0.00	0.5	9.80	9.82	-0.5	609	-0.08%
2020/06/18	1	9.80	0	0.00	9.80	1	640	0.16%
2020/05/21	0	0.00	0.2	9.55	9.55	-0.2	812	-0.02%
2020/05/20	0	0.00	1	9.50	9.51	-1	819	-0.12%
2020/04/22	1	9.22	0	0.00	9.22	1	896	0.11%
2020/04/20	0	0.00	10	9.36	9.39	-10	916	-1.09%
2020/04/14	10	9.37	0	0.00	9.43	10	884	1.13%
2020/04/07	0.1	8.97	0	0.00	8.97	0.1	888	0.01%
2020/04/06	0.1	8.99	0	0.00	8.95	0.1	887	0.01%
2020/03/26	0.8	8.76	0	0.00	8.74	0.8	859	0.09%
2020/03/25	0.2	8.80	0	0.00	8.75	0.2	858	0.02%
2020/03/19	0.6	7.99	0	0.00	7.99	0.6	833	0.07%
2020/03/02	0	0.00	10	9.68	9.71	-10	662	-1.51%
2020/02/12	1	9.86	0	0.00	9.85	1	619	0.16%
2020/02/03	0	0.00	20	9.65	9.66	-20	601	-3.32%
2020/01/31	0	0.00	10	9.72	9.72	-10	581	-1.72%
2020/01/30	0	0.00	50	9.79	9.70	-50	565	-8.84%
2020/01/16	0	0.00	13	10.10	10.10	-13	538	-2.41%
2020/01/06	0	0.00	1	9.82	9.80	-1	488	-0.20%
2020/01/03	1	9.83	0	0.00	9.85	1	479	0.21%
2019/12/03	0	0.00	3	9.79	9.80	-3	529	-0.57%
2019/11/12	0.5	9.60	0	0.00	9.65	0.5	524	0.09%
2019/11/07	10	9.62	0	0.00	9.63	10	532	1.88%
2019/11/05	10	9.62	0	0.00	9.60	10	519	1.92%
2019/10/23	0	0.00	2	9.60	9.60	-2	527	-0.38%
2019/10/22	0	0.00	0.1	9.61	9.58	-0.1	526	-0.01%
2019/10/03	0	0.00	30	9.58	9.62	-30	552	-5.43%
2019/09/25	0.1	9.55	0	0.00	9.60	0.1	551	0.02%
2019/09/10	85	9.88	0	0.00	9.88	85	488	17.39%
2019/09/09	2	9.86	0	0.00	9.86	2	458	0.44%
2019/09/06	0	0.00	10	9.82	9.82	-10	440	-2.27%
2019/08/14	20	9.56	0	0.00	9.52	20	459	4.35%
2019/07/17	0	0.00	20	9.79	9.85	-20	460	-4.34%
2019/07/11	20	9.64	0	0.00	9.70	20	417	4.79%
2019/05/28	6	9.40	0	0.00	9.40	6	417	1.44%
2019/05/22	3	9.64	0	0.00	9.68	3	394	0.76%
2019/05/20	2	9.59	0	0.00	9.53	2	401	0.50%
2019/05/16	3	9.53	0	0.00	9.51	3	411	0.73%
2019/05/13	1	9.63	0	0.00	9.62	1	418	0.24%
2019/05/09	8	9.64	0	0.00	9.63	8	435	1.84%
2019/05/02	12	9.69	0	0.00	9.70	12	478	2.51%
2019/04/30	12	9.61	0	0.00	9.66	12	475	2.52%
2019/03/18	0	0.00	10	9.56	9.57	-10	512	-1.95%
2019/03/11	2	9.58	2	9.55	9.56	0	583	0.00%
2019/02/13	0	0.00	2	9.58	9.57	-2	614	-0.33%
2019/01/28	0	0.00	2	9.52	9.51	-2	604	-0.33%
2019/01/15	1	9.31	0	0.00	9.31	1	551	0.18%
2019/01/14	0	0.00	30	9.29	9.29	-30	547	-5.48%
2019/01/09	0	0.00	4	9.27	9.29	-4	542	-0.74%
2019/01/08	4	9.28	0	0.00	9.25	4	538	0.74%
2019/01/07	0	0.00	1	9.27	9.27	-1	540	-0.18%
2018/12/14	0	0.00	10	9.30	9.30	-10	567	-1.76%
2018/12/07	3	9.50	41	9.47	9.47	-38	554	-6.86%
2018/12/06	41	9.49	0	0.00	9.39	41	537	7.62%
2018/11/30	1	9.35	0	0.00	9.37	1	495	0.20%
2018/11/29	0	0.00	4	9.37	9.37	-4	503	-0.80%
2018/11/28	4	9.19	0	0.00	9.30	4	529	0.75%
2018/11/01	0	0.00	2	8.90	8.90	-2	654	-0.31%
2018/10/26	2	8.81	0	0.00	8.75	2	670	0.30%
2018/10/18	0	0.00	10.6	9.00	9.01	-10.6	665	-1.60%
2018/10/16	0	0.00	3	9.09	9.07	-3	662	-0.45%
2018/10/12	1	8.91	0	0.00	9.08	1	658	0.15%
2018/10/11	2	9.06	0	0.00	9.01	2	652	0.31%
2018/09/10	0	0.00	1	9.18	9.22	-1	559	-0.18%
2018/08/20	0	0.00	10	9.50	9.56	-10	334	-2.99%
2018/08/17	11	9.59	0	0.00	9.53	11	332	3.31%
2018/08/10	40	9.62	0	0.00	9.59	40	321	12.44%
2018/08/08	0	0.00	0.1	9.57	9.57	-0.1	309	-0.05%
2018/08/02	10	9.50	0	0.00	9.48	10	291	3.43%
2018/07/26	0	0.00	6	9.35	9.39	-6	252	-2.38%
2018/07/09	33	9.24	0	0.00	9.19	33	284	11.58%
2018/07/06	36	9.19	0	0.00	9.18	36	287	12.52%
2018/06/14	0	0.00	1.7	9.39	9.38	-1.7	300	-0.57%
2018/04/17	1	9.31	14	9.31	9.27	-13	730	-1.78%
2018/04/16	0	0.00	13	9.35	9.35	-13	737	-1.76%
2018/03/13	44	9.51	0	0.00	9.55	44	782	5.63%
2018/03/05	0	0.00	20	9.40	9.42	-20	799	-2.50%
2018/02/09	0	0.00	2	9.15	9.15	-2	790	-0.25%
2018/02/06	0	0.00	15	9.26	9.19	-15	799	-1.88%
2018/02/05	0	0.00	55	9.60	9.60	-55	776	-7.08%
2018/01/26	50	9.84	0	0.00	9.85	50	746	6.70%
2018/01/25	4	9.84	4	9.82	9.82	0	748	0.00%
2018/01/23	4	9.80	0	0.00	9.77	4	726	0.55%
2018/01/17	0	0.00	8	9.81	9.82	-8	696	-1.15%
2018/01/16	12	9.80	20	9.75	9.82	-8	679	-1.18%
2018/01/15	20	9.80	0	0.00	9.79	20	651	3.07%
2018/01/12	12	9.52	0	0.00	9.54	12	567	2.11%