全台 (3038)-凱基-高美館券商分點個股進出

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

全台

(3038)

可現股當沖

股價
31.55
漲跌
▲0.05
漲幅
+0.16%
成交量
299張
產業
上市光電類股
252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

全台 (3038)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/29	0	0.00	2	31.58	31.50	-2	2,025	-0.10%
2024/04/25	0	0.00	1	31.55	31.40	-1	2,027	-0.05%
2024/04/22	0.2	30.40	0	0.00	30.25	0.2	2,061	0.01%
2024/04/19	1	30.10	0	0.00	30.65	1	2,057	0.05%
2024/04/17	0.1	30.90	0	0.00	31.10	0.1	2,046	0.00%
2024/04/16	0.3	30.90	0	0.00	30.65	0.3	2,046	0.01%
2024/04/15	0	0.00	1	32.10	31.65	-1	2,037	-0.05%
2024/04/12	0.1	32.30	1	32.30	32.20	-0.9	2,034	-0.04%
2024/04/11	0.4	32.75	0	0.00	32.65	0.4	2,022	0.02%
2024/04/10	0.3	33.85	0.9	33.80	33.55	-0.6	2,008	-0.03%
2024/04/09	0	0.00	1.7	33.35	33.40	-1.7	2,006	-0.09%
2024/04/08	0	0.00	4	33.60	33.70	-4	2,007	-0.20%
2024/04/03	0	0.00	1	32.95	32.95	-1	1,992	-0.05%
2024/04/02	0.1	33.10	0	0.00	33.10	0.1	1,990	0.01%
2024/03/28	0	33.10	1	33.00	33.05	-1	1,976	-0.05%
2024/03/26	0.8	33.26	0	0.00	32.95	0.8	1,973	0.04%
2024/03/22	0	33.45	0	0.00	33.15	0	1,967	0.00%
2024/03/18	2.1	32.80	0	0.00	32.80	2.1	1,968	0.11%
2024/03/15	0.1	32.55	0	0.00	32.60	0.1	1,969	0.01%
2024/03/14	6	32.55	1	32.60	32.55	5	1,970	0.25%
2024/03/13	0	0.00	0.4	33.10	32.95	-0.4	1,967	-0.02%
2024/03/12	2	33.50	0	0.00	33.50	2	1,961	0.10%
2024/03/11	2	33.00	0	0.00	33.15	2	1,955	0.10%
2024/03/08	2.2	33.04	0	0.00	32.70	2.2	1,957	0.11%
2024/03/07	0.1	34.10	1	34.25	33.85	-0.9	1,937	-0.05%
2024/03/06	3	35.00	1	34.95	34.95	2	1,925	0.10%
2024/03/04	1	34.60	5	34.94	34.50	-4	1,908	-0.21%
2024/03/01	2	35.20	0	0.00	35.20	2	1,867	0.11%
2024/02/29	0.1	35.45	0	0.00	35.45	0.1	1,849	0.01%
2024/02/26	1	36.30	1.2	35.74	36.45	-0.2	1,803	-0.01%
2024/02/23	1	35.00	50	35.02	34.85	-49	1,740	-2.81%
2024/02/22	1	35.20	2	35.23	35.00	-1	1,726	-0.06%
2024/02/21	1	35.50	4	35.49	35.45	-3	1,692	-0.18%
2024/02/20	1	36.00	2	35.70	35.80	-1	1,667	-0.06%
2024/02/19	8	36.61	2.6	36.44	36.55	5.4	1,586	0.34%
2024/02/16	6	35.14	11.1	35.54	35.60	-5.1	1,429	-0.36%
2024/02/15	5	33.40	4	33.48	33.90	1	1,209	0.08%
2024/02/05	0.1	32.28	10	31.70	31.85	-9.9	1,121	-0.89%
2024/02/02	0	0.00	1	32.10	31.60	-1	1,094	-0.09%
2024/02/01	2	31.90	1.2	32.52	31.95	0.8	1,081	0.07%
2024/01/31	4	31.94	0	0.00	32.35	4	1,042	0.38%
2024/01/29	0	0.00	1	30.90	31.90	-1	968	-0.10%
2024/01/25	34.1	31.70	2	31.90	32.15	32.1	917	3.49%
2024/01/22	0	0.00	30	30.20	30.35	-30	786	-3.81%
2024/01/18	0	29.80	0	0.00	29.65	0	785	0.01%
2024/01/17	31	30.48	0	0.00	30.00	31	779	3.98%
2024/01/16	0	29.90	0	0.00	29.50	0	749	0.00%
2024/01/15	0.1	29.65	0	0.00	29.75	0.1	753	0.01%
2024/01/12	0.1	29.65	0	0.00	29.45	0.1	767	0.01%
2024/01/11	0.2	29.80	0	0.00	29.80	0.2	773	0.03%
2024/01/10	0.1	29.75	0	0.00	29.55	0.1	778	0.01%
2024/01/08	0	31.00	0	0.00	30.75	0	779	0.00%
2023/12/29	0	30.20	0	0.00	30.20	0	798	0.01%
2023/12/27	0	30.10	0	0.00	30.10	0	807	0.01%
2023/12/22	0.1	30.12	0	0.00	29.95	0.1	825	0.02%
2023/12/20	0.2	30.40	0	0.00	30.35	0.2	832	0.02%
2023/12/18	1.1	30.57	0	0.00	30.45	1.1	838	0.13%
2023/12/14	0	0.00	1	31.00	30.75	-1	834	-0.12%
2023/12/13	1	30.80	0	0.00	30.75	1	833	0.12%
2023/12/12	0.1	30.30	0	0.00	30.15	0.1	836	0.01%
2023/12/08	0.2	31.10	0	0.00	30.95	0.2	834	0.02%
2023/12/07	0	0.00	2	31.50	31.15	-2	840	-0.24%
2023/12/01	0	0.00	2	31.30	31.40	-2	871	-0.23%
2023/11/29	1.3	30.47	0	0.00	30.45	1.3	850	0.15%
2023/11/27	2	30.45	0	0.00	30.20	2	862	0.23%
2023/11/24	3	30.67	0	0.00	30.40	3	873	0.34%
2023/11/22	0	0.00	3	30.70	30.90	-3	895	-0.34%
2023/11/21	2	30.08	0	0.00	30.25	2	892	0.22%
2023/11/17	2	30.00	0	0.00	29.95	2	905	0.22%
2023/11/15	0	0.00	4	30.40	30.20	-4	942	-0.42%
2023/11/14	2.1	29.90	2	30.13	30.00	0.1	979	0.01%
2023/11/13	0	0.00	0.2	29.35	29.50	-0.2	991	-0.02%
2023/11/09	3.2	29.80	0	0.00	29.65	3.2	1,024	0.32%
2023/11/07	0.1	29.90	0	0.00	30.00	0.1	1,073	0.01%
2023/11/06	0.4	29.97	0	0.00	29.95	0.4	1,178	0.03%
2023/11/02	2	28.10	0	0.00	28.15	2	1,375	0.15%
2023/10/31	0	0.00	0.2	28.55	27.70	-0.2	1,425	-0.01%
2023/10/26	0.1	28.50	0	28.60	28.50	0.1	1,583	0.01%
2023/10/23	0	0.00	1	28.70	28.25	-1	1,857	-0.05%
2023/10/20	0	0.00	0.1	28.10	28.00	-0.1	1,984	-0.01%
2023/10/19	1	28.30	1	28.60	28.50	0	2,015	0.00%
2023/10/18	0	0.00	2	28.55	28.50	-2	2,030	-0.10%
2023/10/17	1	29.15	0	0.00	29.15	1	2,058	0.05%
2023/10/13	1	29.80	0	0.00	29.65	1	2,211	0.05%
2023/10/11	0	0.00	6	29.37	29.55	-6	2,388	-0.25%
2023/10/04	2.1	30.70	0	0.00	30.60	2.1	2,636	0.08%
2023/10/02	1	31.45	2	31.68	31.40	-1	2,758	-0.04%
2023/09/28	0	0.00	2	31.40	31.45	-2	2,862	-0.07%
2023/09/27	0	0.00	0	30.85	31.05	0	2,932	0.00%
2023/09/25	2	31.13	0	0.00	31.10	2	3,201	0.06%
2023/09/22	2	31.25	0	0.00	31.40	2	3,339	0.06%
2023/09/18	2	31.75	0	0.00	31.65	2	4,787	0.04%
2023/09/14	0	0.00	1	32.00	32.10	-1	4,956	-0.02%
2023/09/12	1	31.70	0	0.00	31.80	1	5,196	0.02%
2023/09/11	1.1	32.02	0.3	31.55	31.55	0.8	5,282	0.01%
2023/09/07	0.1	33.45	0	0.00	33.20	0.1	5,407	0.00%
2023/09/06	0.2	33.90	2	34.10	33.90	-1.8	5,508	-0.03%
2023/09/04	0.1	33.60	0	0.00	33.60	0.1	5,731	0.00%
2023/08/30	2	33.28	4	33.33	33.25	-2	6,095	-0.03%
2023/08/29	1	32.65	0	0.00	32.85	1	6,184	0.02%
2023/08/28	2	32.20	0	0.00	32.40	2	6,340	0.03%
2023/08/25	2	33.45	0	0.00	33.50	2	6,391	0.03%
2023/08/23	0	0.00	1	33.10	33.35	-1	6,571	-0.02%
2023/08/22	2	33.20	0	0.00	33.20	2	6,639	0.03%
2023/08/21	0	0.00	2	34.45	34.05	-2	6,795	-0.03%
2023/08/18	2	34.25	7	33.94	33.70	-5	7,087	-0.07%
2023/08/17	10	34.90	0	0.00	35.00	10	7,102	0.14%
2023/08/16	1	34.00	9	34.41	34.80	-8	7,240	-0.11%
2023/08/14	3	34.17	4	34.21	34.45	-1	7,583	-0.01%
2023/08/11	10	34.90	2	34.55	34.65	8	7,622	0.10%
2023/08/10	10.5	34.83	0	0.00	34.05	10.5	7,593	0.14%
2023/08/09	2.1	37.70	1	38.85	36.95	1.1	7,507	0.01%
2023/08/08	79	38.73	89	39.10	38.85	-10	7,441	-0.13%
2023/08/04	5	37.00	7	37.51	37.25	-2	7,361	-0.03%
2023/08/02	3	36.32	0	0.00	36.25	3	7,447	0.04%
2023/08/01	2	37.15	0	0.00	37.10	2	7,611	0.03%
2023/07/31	2	37.88	1.5	38.97	37.60	0.5	7,693	0.01%
2023/07/28	2	38.93	9	39.13	39.10	-7	7,652	-0.09%
2023/07/27	1	39.20	8	38.63	38.75	-7	7,635	-0.09%
2023/07/26	14	37.67	14	38.03	38.50	0	7,637	0.00%
2023/07/25	61	37.32	58	38.23	37.75	3	7,620	0.04%
2023/07/24	2	35.65	0	0.00	35.55	2	7,540	0.03%
2023/07/21	8	36.19	0	0.00	36.65	8	7,530	0.11%
2023/07/20	8	35.95	16	35.93	36.95	-8	7,568	-0.11%
2023/07/19	20	36.67	16	37.15	36.00	4	7,598	0.05%
2023/07/18	8	37.60	8	39.60	37.45	0	7,658	0.00%
2023/07/17	49	39.58	8	38.26	39.25	41	7,704	0.53%
2023/07/14	0	0.00	3	36.60	36.65	-3	7,721	-0.04%
2023/07/13	22	35.42	5	36.28	35.35	17	7,770	0.22%
2023/07/12	4	36.63	0	0.00	36.35	4	7,744	0.05%
2023/07/11	4	37.14	10	37.21	36.70	-6	7,702	-0.08%
2023/07/10	4	38.09	0	0.00	37.90	4	7,675	0.05%
2023/07/07	2	39.45	0	0.00	39.40	2	7,747	0.03%
2023/07/06	5	39.80	0	0.00	39.75	5	7,821	0.06%
2023/07/05	8	41.92	7	42.66	41.30	1	7,760	0.01%
2023/07/04	11	42.23	3	41.65	42.45	8	7,749	0.10%
2023/07/03	11	42.30	1	42.10	42.10	10	7,727	0.13%
2023/06/30	3	42.00	4	41.93	41.90	-1	7,718	-0.01%
2023/06/29	25	39.77	25	40.01	40.50	0	7,603	0.00%
2023/06/28	14	40.16	11	40.47	40.10	3	7,493	0.04%
2023/06/27	12	42.26	25	41.83	39.75	-13	7,144	-0.18%
2023/06/26	18	41.05	13	41.13	41.35	5	6,484	0.08%
2023/06/21	0	0.00	7	38.23	37.60	-7	6,242	-0.11%
2023/06/20	0	0.00	1	37.80	36.80	-1	6,184	-0.02%
2023/06/19	17	36.68	22	37.22	37.35	-5	6,395	-0.08%
2023/06/16	8	37.16	2	36.75	36.20	6	6,306	0.10%
2023/06/15	6	38.23	3	38.40	38.30	3	6,358	0.05%
2023/06/14	9	37.49	28	37.51	38.00	-19	6,283	-0.30%
2023/06/13	0	0.00	0	36.05	36.05	0	6,228	0.00%
2023/06/12	17	35.58	1	35.55	35.50	16	6,299	0.25%
2023/06/09	1	36.50	2	37.00	36.60	-1	6,217	-0.02%
2023/06/08	1	38.00	8	37.57	37.00	-7	6,164	-0.11%
2023/06/07	3	38.95	3	38.50	39.30	0	6,095	0.00%
2023/06/06	26	37.47	24	37.57	37.40	2	5,973	0.03%
2023/06/05	4	36.06	3	36.10	36.20	1	5,869	0.02%
2023/06/02	4	35.64	0	0.00	35.55	4	5,828	0.07%
2023/06/01	8	35.45	5	35.46	35.50	3	5,771	0.05%
2023/05/31	1	34.40	0.2	34.45	34.70	0.8	5,644	0.01%
2023/05/30	6	34.40	4	33.54	33.50	2	5,588	0.04%
2023/05/29	0.2	33.45	31	33.65	33.85	-30.8	5,502	-0.56%
2023/05/26	0	33.10	1	33.00	32.90	-1	5,464	-0.02%
2023/05/25	7	33.51	13	33.67	33.40	-6	5,402	-0.11%
2023/05/24	57	33.35	36.5	33.62	33.35	20.5	5,213	0.39%
2023/05/23	0.2	32.05	0	0.00	31.70	0.2	4,911	0.00%
2023/05/22	8.3	32.39	1	33.10	32.20	7.3	4,859	0.15%
2023/05/19	0	0.00	69.1	32.75	32.55	-69.1	4,710	-1.47%
2023/05/18	14	30.36	13.1	30.45	30.55	0.9	4,428	0.02%
2023/05/17	0	0.00	11.8	29.73	29.80	-11.8	4,331	-0.27%
2023/05/16	0	28.80	2	29.00	28.85	-2	4,290	-0.05%
2023/05/15	3	28.53	0	0.00	28.50	3	4,321	0.07%
2023/05/12	1	28.50	3	29.10	29.15	-2	4,296	-0.05%
2023/05/11	6.3	28.92	5	29.00	28.50	1.3	4,272	0.03%
2023/05/09	8	30.23	3	29.68	29.65	5	4,148	0.12%
2023/05/08	23	30.49	28	30.76	31.05	-5	4,031	-0.12%
2023/05/05	2	30.10	28.7	29.69	30.15	-26.7	3,828	-0.70%
2023/05/04	7.3	28.63	15	28.71	29.15	-7.7	3,718	-0.21%
2023/05/03	31.5	29.34	2	30.00	29.15	29.5	3,675	0.80%
2023/05/02	5	30.53	11	30.48	30.20	-6	3,614	-0.17%
2023/04/28	5	29.80	1	30.00	29.80	4	3,522	0.11%
2023/04/27	6	28.78	1	28.85	29.00	5	3,429	0.15%
2023/04/25	4	28.54	2	29.00	28.30	2	3,349	0.06%
2023/04/24	1	28.40	2	28.58	28.45	-1	3,289	-0.03%
2023/04/21	10	28.26	7	28.21	27.80	3	3,231	0.09%
2023/04/20	15	29.76	10	29.86	29.45	5	3,116	0.16%
2023/04/19	12	29.58	15	29.73	29.80	-3	2,968	-0.10%
2023/04/18	50	29.09	80	28.82	28.65	-30	2,815	-1.07%
2023/04/17	2.1	27.61	12.2	28.09	28.30	-10.2	2,716	-0.38%
2023/04/14	0	0.00	0.3	28.00	27.60	-0.3	2,653	-0.01%
2023/04/12	0	27.55	6	27.68	27.45	-6	2,529	-0.24%
2023/04/11	3	27.30	18.5	27.52	26.75	-15.5	2,410	-0.64%
2023/04/10	1	25.80	4	25.95	26.05	-3	2,266	-0.13%
2023/04/07	1.3	25.57	0	0.00	25.70	1.3	2,215	0.06%
2023/04/06	0	0.00	4	26.30	26.20	-4	2,149	-0.19%
2023/03/31	213	25.53	225	25.68	26.05	-12	2,061	-0.58%	大買/大賣/
2023/03/30	0	0.00	5	24.95	24.90	-5	1,910	-0.26%
2023/03/29	2	24.70	10	24.75	24.80	-8	1,885	-0.42%
2023/03/28	2	24.33	35	24.30	24.40	-33	1,873	-1.76%
2023/03/27	3	24.50	12	24.38	24.40	-9	1,873	-0.48%
2023/03/24	6.1	24.59	2	24.55	24.50	4.1	1,872	0.22%
2023/03/23	0.2	24.75	2	24.90	25.15	-1.8	1,857	-0.10%
2023/03/22	336.2	25.13	337.1	25.63	24.90	-0.9	1,832	-0.05%	大買/大賣/
2023/03/21	56.1	24.49	57	24.64	24.65	-0.9	1,562	-0.06%
2023/03/20	320	24.54	320	24.75	24.60	0	1,532	0.00%	大買/大賣/
2023/03/17	5	23.65	5	24.00	23.95	0	1,373	0.00%
2023/03/16	2	23.65	3	24.10	23.50	-1	1,356	-0.07%
2023/03/15	1	24.25	6	24.32	24.15	-5	1,330	-0.38%
2023/03/14	1	23.60	0	0.00	23.65	1	1,216	0.08%
2023/03/13	0	0.00	4	23.40	23.50	-4	1,199	-0.33%
2023/03/10	12	22.85	0	0.00	22.80	12	1,157	1.04%
2023/03/09	1	23.50	0	0.00	23.80	1	1,118	0.09%
2023/03/08	0	0.00	3	24.20	24.25	-3	1,082	-0.28%
2023/03/07	1	23.70	0	0.00	23.70	1	1,050	0.10%
2023/03/06	21	23.65	0	0.00	23.65	21	1,027	2.04%
2023/03/03	0	0.00	2	23.10	23.05	-2	1,003	-0.20%
2023/03/02	10	22.60	0	0.00	22.55	10	976	1.02%
2023/03/01	30	22.60	3	22.67	22.50	27	984	2.74%
2023/02/24	2	22.25	1	22.45	22.40	1	963	0.10%
2023/02/17	0	0.00	1	21.50	21.45	-1	941	-0.11%
2023/02/16	2	21.40	0	0.00	21.35	2	951	0.21%
2023/02/15	1	21.25	0	0.00	21.35	1	960	0.10%
2023/02/13	0	21.50	1	21.50	21.45	-1	1,047	-0.10%
2023/02/10	0	20.75	0	0.00	20.75	0	1,043	0.00%
2023/02/08	3	20.85	0	0.00	20.85	3	1,078	0.28%
2023/02/06	2	20.80	0	0.00	20.90	2	1,079	0.19%
2023/02/03	0.2	20.85	0	0.00	20.80	0.2	1,085	0.02%
2023/02/01	0	20.80	0	0.00	20.80	0	1,082	0.00%
2023/01/30	1	20.45	7	20.51	20.45	-6	1,077	-0.56%
2023/01/11	13.2	20.40	0	0.00	20.40	13.2	1,091	1.21%
2023/01/09	10	20.40	0	0.00	20.50	10	1,096	0.91%
2023/01/06	5	20.25	0	0.00	20.35	5	1,102	0.45%
2023/01/05	0	0.00	0	20.35	20.25	0	1,112	0.00%
2023/01/04	0	0.00	0	20.65	20.45	0	1,119	0.00%
2023/01/03	2	20.35	0	0.00	20.35	2	1,122	0.18%
2022/12/29	1	20.05	0	0.00	20.20	1	1,121	0.09%
2022/12/28	1	20.15	0	0.00	20.10	1	1,125	0.09%
2022/12/27	1	20.50	1	20.50	20.40	0	1,112	0.00%
2022/12/23	1	20.30	0	0.00	20.35	1	1,114	0.09%
2022/12/22	5	20.60	0	0.00	20.60	5	1,112	0.45%
2022/12/20	6	20.75	0	0.00	20.45	6	1,122	0.53%
2022/12/15	0	0.00	4	21.88	21.95	-4	1,090	-0.37%
2022/12/13	0	0.00	8	21.38	21.35	-8	1,032	-0.77%
2022/12/12	0	0.00	1	21.10	21.15	-1	1,025	-0.10%
2022/12/09	16	20.84	11	20.77	20.75	5	1,012	0.49%
2022/12/08	1	20.50	0	0.00	20.80	1	1,021	0.10%
2022/12/05	0	0.00	10	21.15	21.10	-10	1,083	-0.92%
2022/12/02	0	0.00	2	21.18	21.10	-2	1,094	-0.18%
2022/12/01	9	21.13	0	0.00	21.20	9	1,100	0.82%
2022/11/30	0	0.00	1	20.90	21.05	-1	1,095	-0.09%
2022/11/29	1	20.55	0	0.00	20.55	1	1,117	0.09%
2022/11/25	0	0.00	3	20.68	20.60	-3	1,153	-0.26%
2022/11/23	2	20.90	0	0.00	20.90	2	1,143	0.17%
2022/11/22	1	20.80	1	21.10	20.55	0	1,122	0.00%
2022/11/21	0.1	21.00	0	0.00	20.80	0.1	1,118	0.01%
2022/11/18	0.2	20.60	0	0.00	20.50	0.2	1,130	0.02%
2022/11/14	2	21.00	25	20.83	21.00	-23	1,119	-2.06%
2022/11/11	5	20.70	5	20.78	20.45	0	1,115	0.00%
2022/11/10	3	20.35	2	20.70	20.40	1	1,135	0.09%
2022/11/09	8	20.93	0	0.00	20.85	8	1,152	0.69%
2022/11/08	0	0.00	1	21.30	21.40	-1	1,099	-0.09%
2022/11/07	1	21.00	5	21.07	20.80	-4	1,064	-0.38%
2022/10/25	2	19.95	0	0.00	19.85	2	1,255	0.16%
2022/10/21	4	20.01	0	0.00	19.90	4	1,358	0.29%
2022/10/11	1	19.90	0	0.00	19.95	1	1,487	0.07%
2022/10/06	0	0.00	1	20.45	20.65	-1	1,493	-0.07%
2022/09/30	0.2	21.65	0	0.00	19.95	0.2	1,546	0.01%
2022/09/27	23	20.00	0	0.00	20.45	23	1,566	1.47%
2022/09/23	0	0.00	1	20.80	20.75	-1	1,571	-0.06%
2022/09/21	3	20.67	0	0.00	20.70	3	1,585	0.19%
2022/09/20	6	20.85	1	20.85	20.95	5	1,602	0.31%
2022/09/15	0	0.00	1	21.10	21.15	-1	1,610	-0.06%
2022/09/13	6	21.07	47	20.97	20.95	-41	1,595	-2.57%
2022/09/12	2	21.63	17	21.79	21.15	-15	1,577	-0.95%
2022/09/08	1	21.75	38	21.59	21.75	-37	1,534	-2.41%
2022/09/05	5	20.71	90	20.71	20.70	-85	1,535	-5.54%
2022/09/02	5	21.60	0	0.00	21.55	5	1,518	0.33%
2022/09/01	2	22.08	0	0.00	22.10	2	1,498	0.13%
2022/08/31	0	22.85	5	23.00	22.95	-5	1,476	-0.34%
2022/08/29	1	22.45	0	22.70	22.80	1	1,456	0.07%
2022/08/26	0	23.15	0	0.00	23.15	0	1,440	0.00%
2022/08/22	0	0.00	0	22.55	22.60	0	1,365	0.00%
2022/08/19	0	0.00	0.2	22.60	22.60	-0.2	1,352	-0.01%
2022/08/18	5	22.50	0	0.00	22.60	5	1,332	0.38%
2022/08/11	1	21.60	15	22.10	21.85	-14	1,182	-1.18%
2022/08/09	1	21.55	37	21.55	21.70	-36	1,137	-3.17%
2022/08/08	0	0.00	43	21.56	21.70	-43	1,120	-3.84%
2022/08/05	0	0.00	26	21.27	21.35	-26	1,100	-2.36%
2022/08/04	3	20.40	0	0.00	20.55	3	1,074	0.28%
2022/08/03	33	20.06	0	0.00	20.35	33	1,052	3.14%
2022/08/02	0	0.00	0	22.00	21.85	0	968	0.00%
2022/08/01	0	0.00	7	22.15	22.15	-7	943	-0.74%
2022/07/28	0	0.00	10	21.78	21.50	-10	882	-1.13%
2022/07/27	0	0.00	2	21.48	21.30	-2	792	-0.25%
2022/07/25	0	0.00	1	21.40	20.95	-1	730	-0.14%
2022/07/21	25	20.08	0	0.00	20.20	25	630	3.97%
2022/07/19	30	20.10	0	0.00	20.20	30	620	4.84%
2022/07/14	10	19.10	5	19.40	19.45	5	589	0.85%
2022/07/13	0	0.00	10	18.81	19.00	-10	577	-1.73%
2022/07/12	0	0.00	20	19.74	19.75	-20	567	-3.52%
2022/07/11	0	0.00	13	20.20	20.30	-13	549	-2.37%
2022/07/07	10	19.78	0	0.00	19.60	10	510	1.96%
2022/07/06	1	19.70	32	19.94	19.75	-31	495	-6.26%
2022/07/05	0	0.00	15	19.95	20.30	-15	483	-3.10%
2022/07/04	0	20.80	2	20.90	20.60	-2	467	-0.43%
2022/07/01	0	0.00	37	20.79	20.60	-37	464	-7.97%
2022/06/30	2	20.93	10	20.95	20.95	-8	440	-1.82%
2022/06/29	0	0.00	10	21.03	21.05	-10	420	-2.38%
2022/06/28	0	0.00	6	21.00	21.05	-6	409	-1.46%
2022/06/27	0	0.00	2	20.73	20.80	-2	388	-0.52%
2022/06/22	17	19.76	0	0.00	19.80	17	350	4.84%
2022/06/21	0	0.00	3	20.33	20.40	-3	333	-0.90%
2022/06/20	26	20.14	2	20.05	20.20	24	328	7.30%
2022/06/17	49	20.11	5	20.10	20.20	44	315	13.92%
2022/06/16	31	20.25	0	0.00	20.30	31	308	10.04%
2022/06/15	0	0.00	4	20.33	20.30	-4	286	-1.40%
2022/06/14	101	19.89	10	19.79	20.00	91	263	34.47%	大買/
2022/06/13	57	19.71	9	19.70	19.75	48	237	20.23%
2022/06/10	25	19.45	5	19.35	19.65	20	211	9.47%
2022/06/08	8	19.13	5	19.15	19.25	3	205	1.46%
2022/06/07	5	19.00	0	0.00	19.00	5	204	2.45%
2022/06/01	0	0.00	1	18.75	18.90	-1	217	-0.46%
2022/05/27	0	0.00	0	18.55	18.50	0	225	0.00%
2022/05/06	10	17.95	0	0.00	18.00	10	266	3.75%
2022/05/04	0	0.00	1	18.10	18.05	-1	271	-0.37%
2022/04/27	1	17.80	0	0.00	17.85	1	286	0.35%
2022/04/26	1	18.15	0	0.00	18.15	1	280	0.36%
2022/04/21	0	0.00	1	18.80	18.70	-1	281	-0.35%
2022/04/12	1	18.65	0	0.00	18.70	1	330	0.30%
2022/04/11	0	18.85	0	0.00	18.85	0	335	0.00%
2022/04/07	1	18.75	0	0.00	18.80	1	341	0.29%
2022/03/31	0	0.00	1	19.15	19.10	-1	443	-0.23%
2022/03/22	0	0.00	1	19.30	19.30	-1	478	-0.21%
2022/03/21	0	0.00	2	19.35	19.35	-2	483	-0.41%
2022/03/18	5	19.15	0	0.00	19.10	5	480	1.04%
2022/03/09	0	0.00	5	19.05	19.05	-5	487	-1.03%
2022/03/08	2	18.65	0	0.00	18.55	2	484	0.41%
2022/03/04	2	19.10	0	0.00	19.15	2	483	0.41%
2022/03/02	0	0.00	1	19.05	19.05	-1	490	-0.20%
2022/02/25	10	18.91	0	0.00	18.85	10	499	2.00%
2022/02/18	0	0.00	7	19.15	19.10	-7	520	-1.35%
2022/02/16	4	19.13	3	19.15	19.10	1	524	0.19%
2022/02/07	0	18.75	0	0.00	18.75	0	528	0.00%
2022/01/25	1	18.00	0	0.00	18.00	1	531	0.19%
2022/01/20	0	0.00	0	18.70	18.65	0	545	0.00%
2022/01/17	2	18.55	0	0.00	18.65	2	574	0.35%
2022/01/12	0	0.00	2	18.95	18.95	-2	567	-0.35%
2022/01/11	2	18.88	0	0.00	18.80	2	569	0.35%
2022/01/06	2	19.05	2	19.15	19.15	0	531	0.00%
2021/12/30	0	0.00	2	19.60	19.45	-2	527	-0.38%
2021/12/28	2	19.20	0	0.00	19.65	2	517	0.39%
2021/12/22	0	0.00	0	19.20	19.15	0	410	0.00%
2021/12/20	1	18.85	1	18.95	18.90	0	417	0.00%
2021/12/16	1	19.15	2	19.08	19.05	-1	414	-0.24%
2021/12/15	1	19.20	0	0.00	19.05	1	414	0.24%
2021/12/13	10	19.40	0	0.00	19.35	10	405	2.46%
2021/12/09	5	19.10	0	0.00	19.10	5	400	1.25%
2021/12/08	0	0.00	3	19.02	19.00	-3	397	-0.76%
2021/12/02	1	18.70	0	0.00	18.70	1	400	0.25%
2021/11/29	2	18.20	0	18.65	18.65	2	397	0.50%
2021/11/26	1	19.05	0	0.00	18.95	1	396	0.25%
2021/11/25	15	19.30	1	19.30	19.20	14	392	3.56%
2021/11/24	0	0.00	1	19.20	19.25	-1	390	-0.26%
2021/11/23	0	0.00	10	19.10	18.95	-10	384	-2.60%
2021/11/19	2	18.95	0	0.00	18.80	2	381	0.52%
2021/11/18	0	0.00	5	19.00	19.05	-5	383	-1.31%
2021/11/15	0	0.00	10	18.86	18.80	-10	380	-2.63%
2021/11/11	1	18.65	0	0.00	18.65	1	386	0.26%
2021/11/02	0	0.00	0	18.25	18.25	0	396	0.00%
2021/11/01	1	18.55	0	0.00	18.50	1	397	0.25%
2021/10/28	2	18.45	7	18.46	18.40	-5	395	-1.26%
2021/10/26	0	0.00	10	18.30	18.40	-10	428	-2.33%
2021/10/25	0	0.00	0.5	18.20	18.55	-0.5	428	-0.12%
2021/10/15	0	0.00	31	17.52	17.60	-31	479	-6.47%
2021/10/14	18	17.40	0	0.00	17.30	18	497	3.61%
2021/10/13	3	17.40	0	0.00	17.45	3	510	0.59%
2021/10/05	5	17.20	0	0.00	17.15	5	711	0.70%
2021/10/04	2	17.00	0	0.00	16.95	2	736	0.27%
2021/10/01	1	17.65	1	17.75	17.35	0	766	0.00%
2021/09/22	1	17.25	0	0.00	17.45	1	1,963	0.05%
2021/09/09	2	17.20	0	0.00	17.20	2	2,108	0.09%
2021/08/31	0	0.00	2	18.00	17.80	-2	2,259	-0.09%
2021/08/18	0	0.00	1.5	18.03	18.10	-1.5	3,093	-0.05%
2021/08/17	1	17.95	0	0.00	17.90	1	3,105	0.03%
2021/08/16	2	18.05	1	18.30	18.05	1	3,114	0.03%
2021/08/13	2	18.53	3	18.55	18.50	-1	3,120	-0.03%
2021/08/11	11	18.78	0	0.00	18.60	11	3,144	0.35%
2021/08/10	5	18.85	0	0.00	18.80	5	3,161	0.16%
2021/08/09	5	19.00	0	0.00	18.90	5	3,195	0.16%
2021/08/06	0.1	19.05	10	19.14	19.05	-9.9	3,234	-0.31%
2021/08/05	0	0.00	3	19.13	19.10	-3	3,274	-0.09%
2021/08/04	7	19.03	0	0.00	19.35	7	3,341	0.21%
2021/08/03	5	19.00	1	18.90	18.90	4	3,396	0.12%
2021/08/02	10	18.95	0	0.00	19.05	10	3,433	0.29%
2021/07/29	5	18.70	0	0.00	18.90	5	3,500	0.14%
2021/07/23	0	0.00	1	19.40	19.50	-1	4,410	-0.02%
2021/07/21	3	18.83	0	0.00	18.90	3	4,622	0.06%
2021/07/20	1	19.55	2	19.85	19.60	-1	4,624	-0.02%
2021/07/19	1	19.85	0	0.00	19.90	1	4,637	0.02%
2021/07/16	2	20.08	1	20.20	20.05	1	4,709	0.02%
2021/07/14	10	20.55	25	20.34	20.30	-15	4,823	-0.31%
2021/07/12	0	0.00	34	22.55	22.65	-34	4,784	-0.71%
2021/07/09	1	22.35	0	0.00	22.35	1	4,782	0.02%
2021/07/08	0	0.00	6	22.44	22.35	-6	4,827	-0.12%
2021/07/07	0	0.00	2	22.40	22.30	-2	4,848	-0.04%
2021/07/06	18	23.17	19	23.35	22.95	-1	4,881	-0.02%
2021/07/05	5	23.72	22	23.56	23.60	-17	4,352	-0.39%
2021/07/02	0	0.00	1	21.90	21.90	-1	4,526	-0.02%
2021/07/01	5	21.31	7	21.63	21.30	-2	4,522	-0.04%
2021/06/30	10	21.70	0	0.00	21.75	10	4,530	0.22%
2021/06/29	16	21.99	33	21.57	21.30	-17	4,539	-0.37%
2021/06/28	9	21.67	17	21.45	21.75	-8	4,504	-0.18%
2021/06/25	8	21.49	0	0.00	21.20	8	4,478	0.18%
2021/06/24	1	21.45	0	0.00	21.45	1	4,482	0.02%
2021/06/23	8	21.24	7	21.35	21.35	1	4,472	0.02%
2021/06/22	3	20.97	30	20.81	20.90	-27	4,458	-0.61%
2021/06/21	6	20.78	18	20.71	20.75	-12	4,450	-0.27%
2021/06/18	10	21.33	0	0.00	21.20	10	4,462	0.22%
2021/06/17	0	0.00	3	21.30	21.35	-3	4,476	-0.07%
2021/06/16	4	21.10	10	21.12	21.05	-6	4,491	-0.13%
2021/06/15	0	0.00	0	20.65	20.70	0	4,511	0.00%
2021/06/11	10	20.90	3	20.90	20.80	7	4,528	0.15%
2021/06/10	16	20.78	11	20.71	20.85	5	4,675	0.11%
2021/06/09	4	21.13	1	21.05	21.05	3	4,756	0.06%
2021/06/08	1	21.35	0	0.00	21.25	1	4,730	0.02%
2021/06/07	9	21.43	8	21.54	21.25	1	4,769	0.02%
2021/06/02	4	21.05	0	0.00	21.05	4	4,601	0.09%
2021/06/01	2	21.45	4	21.25	21.40	-2	4,571	-0.04%
2021/05/31	0	0.00	1	20.90	21.05	-1	4,505	-0.02%
2021/05/28	5	21.75	2	21.38	21.50	3	4,458	0.07%
2021/05/27	31	20.84	8	20.49	21.55	23	4,222	0.54%
2021/05/26	4	19.56	3	19.70	19.60	1	4,042	0.02%
2021/05/24	0	0.00	7	19.15	19.20	-7	4,237	-0.17%
2021/05/21	9	18.94	10	19.00	19.00	-1	4,241	-0.02%
2021/05/20	8	18.93	6	18.90	18.75	2	4,252	0.05%
2021/05/19	0	0.00	14	19.12	19.15	-14	4,252	-0.33%
2021/05/18	1	18.90	0	0.00	19.10	1	4,252	0.02%
2021/05/17	9	17.48	12	17.67	17.65	-3	4,242	-0.07%
2021/05/14	4	19.16	0	0.00	18.90	4	4,212	0.09%
2021/05/13	1	17.80	14	17.99	18.80	-13	4,174	-0.31%
2021/05/12	20	18.99	5	18.40	18.75	15	4,131	0.36%
2021/05/11	10	20.55	44	20.49	20.10	-34	4,059	-0.84%
2021/05/10	15	21.95	25	21.74	21.60	-10	3,997	-0.25%
2021/05/06	0	0.00	3	21.58	21.50	-3	3,907	-0.08%
2021/05/05	15	22.15	43	21.91	21.75	-28	3,864	-0.72%
2021/05/04	24	22.95	34	21.90	22.05	-10	3,804	-0.26%
2021/05/03	89	24.78	62	24.00	23.75	27	3,655	0.74%
2021/04/29	45	25.53	18	25.59	25.60	27	3,242	0.83%
2021/04/28	21	22.86	58	22.74	23.30	-37	2,957	-1.25%
2021/04/27	2	21.78	42	21.87	21.75	-40	2,788	-1.43%
2021/04/26	7	21.56	3	21.50	21.60	4	2,747	0.15%
2021/04/23	8	21.22	1	21.15	21.25	7	2,733	0.26%
2021/04/22	28	21.78	3	21.42	21.25	25	2,722	0.92%
2021/04/21	35	22.34	25	22.08	22.00	10	2,647	0.38%
2021/04/20	3	21.70	0	0.00	21.75	3	2,551	0.12%
2021/04/19	8	21.53	12	21.69	21.50	-4	2,527	-0.16%
2021/04/16	11	21.45	6.3	21.53	21.60	4.7	2,477	0.19%
2021/04/15	1	21.65	0	0.00	21.60	1	2,457	0.04%
2021/04/14	13	21.07	1	21.60	21.60	12	2,439	0.49%
2021/04/13	13	21.88	6	21.73	21.50	7	2,501	0.28%
2021/04/12	31	22.10	3	22.08	22.00	28	2,494	1.12%
2021/04/09	21	22.58	18	22.55	22.45	3	2,428	0.12%
2021/04/08	7	21.91	49.1	22.17	22.35	-42.1	2,236	-1.88%
2021/04/07	0	0.00	1	20.35	20.35	-1	1,860	-0.05%
2021/04/06	4	20.09	0	0.00	20.05	4	1,915	0.21%
2021/04/01	5	20.24	2	20.28	20.15	3	1,922	0.16%
2021/03/31	1	20.00	10	20.03	20.00	-9	1,872	-0.48%
2021/03/30	11	20.05	2	20.05	20.05	9	1,898	0.47%
2021/03/29	2	19.90	1	20.15	20.00	1	1,931	0.05%
2021/03/26	0.1	19.95	2	19.90	19.90	-1.9	1,924	-0.10%
2021/03/25	2	19.80	0	0.00	19.90	2	1,931	0.10%
2021/03/22	0	0.00	11	20.15	20.15	-11	1,923	-0.57%
2021/03/19	3	20.05	7	20.01	20.05	-4	1,925	-0.21%
2021/03/18	2	19.80	4	19.90	19.80	-2	1,908	-0.10%
2021/03/17	0	0.00	20	19.88	19.85	-20	1,891	-1.06%
2021/03/16	12	20.06	39	20.33	19.90	-27	1,899	-1.42%
2021/03/15	6	20.23	15	20.13	20.20	-9	1,774	-0.51%
2021/03/12	5	19.68	6	19.75	19.50	-1	1,701	-0.06%
2021/03/11	17	19.74	2	19.80	19.75	15	1,740	0.86%
2021/03/09	10	19.25	0	0.00	19.35	10	1,826	0.55%
2021/03/08	3	19.25	0	0.00	19.15	3	2,108	0.14%
2021/03/05	0	19.10	0	0.00	19.10	0	2,193	0.00%
2021/03/04	1	19.05	4	19.14	19.15	-3	2,208	-0.14%
2021/03/03	0	0.00	6	19.30	19.30	-6	2,249	-0.27%
2021/02/26	1	19.10	0	0.00	19.10	1	2,251	0.04%
2021/02/25	24	19.55	5	19.40	19.40	19	2,254	0.84%
2021/02/24	0	19.30	8	19.34	19.40	-8	2,128	-0.38%
2021/02/23	10	19.02	2	19.10	19.10	8	2,228	0.36%
2021/02/22	0	0.00	5	19.00	19.00	-5	2,265	-0.22%
2021/02/05	0	0.00	7	18.15	18.15	-7	2,244	-0.31%
2021/02/03	20	17.80	1	17.80	17.80	19	2,263	0.84%
2021/02/02	0	0.00	0.2	17.60	17.70	-0.2	2,281	-0.01%
2021/02/01	0	0.00	0	17.60	17.70	0	2,299	0.00%
2021/01/25	4	17.90	0	0.00	17.80	4	2,366	0.17%
2021/01/22	2	17.70	0	0.00	17.65	2	2,369	0.08%
2021/01/21	2	17.95	0	0.00	17.70	2	2,388	0.08%
2021/01/18	10	17.61	18	18.00	18.20	-8	2,668	-0.30%
2021/01/14	0	0.00	2	18.30	18.30	-2	2,721	-0.07%
2021/01/13	5	18.40	0	0.00	18.30	5	2,725	0.18%
2021/01/12	1	18.35	0	0.00	18.25	1	2,723	0.04%
2021/01/08	0	0.00	120	18.34	18.35	-120	2,718	-4.41%	大賣/鉅額交易
2021/01/07	20	18.56	0	0.00	18.55	20	2,712	0.74%
2021/01/06	27	18.61	17	19.25	18.50	10	2,699	0.37%
2021/01/05	10	19.65	9	19.33	19.60	1	2,578	0.04%
2021/01/04	10	19.40	1	19.25	19.20	9	2,550	0.35%
2020/12/31	0	0.00	2	19.35	19.25	-2	2,533	-0.08%
2020/12/30	0	0.00	5	19.50	19.30	-5	2,521	-0.20%
2020/12/29	14	19.71	1	19.70	19.60	13	2,491	0.52%
2020/12/28	1	19.50	20	19.30	19.40	-19	2,415	-0.79%
2020/12/24	25	19.23	1	19.25	19.05	24	2,363	1.02%
2020/12/21	0	0.00	0	18.40	18.50	0	2,323	0.00%
2020/12/18	1	18.60	10	18.95	18.60	-9	2,317	-0.39%
2020/12/17	5	18.75	10	18.83	18.75	-5	2,310	-0.22%
2020/12/16	2	19.05	0	0.00	18.95	2	2,313	0.09%
2020/12/11	12	18.92	0	0.00	18.60	12	2,304	0.52%
2020/12/10	23	19.05	32	19.05	18.85	-9	2,309	-0.39%
2020/12/09	2	19.00	2	19.00	18.90	0	2,300	0.00%
2020/12/08	1	19.00	0	0.00	19.00	1	2,314	0.04%
2020/12/07	2	19.18	4	19.61	19.15	-2	2,370	-0.08%
2020/12/04	9	19.37	5	19.38	19.40	4	2,337	0.17%
2020/12/03	9	19.12	21	19.00	18.95	-12	2,289	-0.52%
2020/12/02	59	19.31	48	19.50	19.35	11	2,496	0.44%
2020/12/01	0	0.00	23	18.55	18.85	-23	2,272	-1.01%
2020/11/30	3	18.32	2	18.40	18.25	1	2,285	0.04%
2020/11/27	0	0.00	3	18.45	18.20	-3	2,296	-0.13%
2020/11/26	15	17.93	0	0.00	18.05	15	2,277	0.66%
2020/11/25	6	17.99	0	0.00	17.95	6	2,311	0.26%
2020/11/24	5	18.05	2	18.05	17.95	3	2,377	0.13%
2020/11/23	5	18.10	1	18.20	18.20	4	2,580	0.15%
2020/11/20	4	18.55	12	18.45	18.50	-8	2,610	-0.31%
2020/11/19	2	18.10	7	17.84	18.10	-5	2,680	-0.19%
2020/11/18	8	17.26	0	0.00	17.40	8	2,697	0.30%
2020/11/16	0	0.00	10	17.80	17.65	-10	2,791	-0.36%
2020/11/13	10	17.70	0	0.00	17.70	10	2,799	0.36%
2020/11/12	1	17.70	2	17.75	17.75	-1	2,827	-0.04%
2020/11/10	5	17.50	0	0.00	17.50	5	2,866	0.17%
2020/11/04	0	0.00	10	17.40	17.45	-10	2,989	-0.33%
2020/11/03	0	0.00	2	17.43	17.50	-2	2,995	-0.07%
2020/11/02	0	0.00	15	17.17	17.30	-15	3,058	-0.49%
2020/10/30	0	0.00	5	17.40	17.30	-5	3,080	-0.16%
2020/10/29	7	17.47	0	0.00	17.40	7	3,087	0.23%
2020/10/28	15	18.04	1	17.85	17.80	14	3,088	0.45%
2020/10/27	28	18.44	4	18.45	18.45	24	3,093	0.78%
2020/10/26	11	18.60	28	18.87	18.85	-17	3,057	-0.56%
2020/10/23	2	17.50	1	17.50	17.55	1	2,861	0.03%
2020/10/22	5	17.94	5	17.95	17.70	0	2,910	0.00%
2020/10/21	10	17.20	0	0.00	17.40	10	2,857	0.35%
2020/10/16	5	16.85	0	0.00	16.90	5	2,981	0.17%
2020/10/12	10	17.35	0	0.00	17.10	10	3,157	0.32%
2020/10/08	10	17.43	0	0.00	17.35	10	3,200	0.31%
2020/09/25	46	16.85	0	0.00	17.05	46	4,181	1.10%
2020/09/24	0	0.00	21	17.25	17.25	-21	4,571	-0.46%
2020/09/18	5	18.25	1	18.35	18.25	4	5,073	0.08%
2020/09/14	42	18.21	0	0.00	18.35	42	5,263	0.80%
2020/09/11	5	18.58	0	0.00	18.45	5	5,326	0.09%
2020/09/10	6	19.08	7	19.11	18.95	-1	5,344	-0.02%
2020/09/08	2	19.90	8	19.94	20.00	-6	5,905	-0.10%
2020/09/07	31	20.16	38	20.02	20.05	-7	5,972	-0.12%
2020/09/04	2	19.48	9	19.47	19.55	-7	5,870	-0.12%
2020/09/03	22	19.40	0	0.00	19.05	22	5,836	0.38%
2020/09/02	25	18.99	0	0.00	18.90	25	5,857	0.43%
2020/09/01	5	18.95	2	18.85	18.95	3	6,212	0.05%
2020/08/31	61	19.02	3	19.45	19.00	58	6,229	0.93%
2020/08/28	50	19.45	2	19.40	19.40	48	6,233	0.77%
2020/08/27	16	19.47	24	19.55	19.55	-8	6,276	-0.13%
2020/08/26	1	18.70	7	18.85	18.80	-6	6,137	-0.10%
2020/08/25	10	19.12	8	19.58	19.20	2	6,329	0.03%
2020/08/24	0	0.00	15	18.72	18.75	-15	6,346	-0.24%
2020/08/20	98	17.29	28	17.17	17.20	70	6,475	1.08%
2020/08/19	0	0.00	1	18.50	18.25	-1	6,587	-0.02%
2020/08/18	6	18.55	1	18.90	18.45	5	6,784	0.07%
2020/08/17	20	18.95	5	18.82	18.85	15	7,066	0.21%
2020/08/13	14	18.17	10	18.20	18.20	4	7,502	0.05%
2020/08/12	5	18.05	0	0.00	18.10	5	7,534	0.07%
2020/08/11	1	18.45	2	18.00	18.15	-1	7,671	-0.01%
2020/08/10	8	19.05	1	18.80	18.75	7	7,688	0.09%
2020/08/07	17	19.07	0	0.00	19.10	17	7,731	0.22%
2020/08/05	6	19.03	2	19.20	19.05	4	7,835	0.05%
2020/08/04	10	18.70	0	0.00	18.65	10	7,950	0.13%
2020/08/03	2	18.55	0	0.00	18.60	2	7,981	0.03%
2020/07/31	6	18.79	2	18.60	18.90	4	8,082	0.05%
2020/07/30	7	18.47	3	18.48	18.55	4	8,126	0.05%
2020/07/29	20	18.40	1	18.20	18.25	19	8,329	0.23%
2020/07/28	3	17.80	10	17.40	17.40	-7	8,384	-0.08%
2020/07/27	18	18.48	4	18.10	18.10	14	8,407	0.17%
2020/07/24	0	0.00	1	18.85	18.60	-1	8,508	-0.01%
2020/07/22	2	19.68	4	19.70	19.55	-2	8,781	-0.02%
2020/07/20	0	0.00	15	19.24	19.20	-15	9,314	-0.16%
2020/07/17	8	18.76	0	0.00	18.55	8	9,746	0.08%
2020/07/16	22	19.17	0	0.00	19.25	22	10,323	0.21%
2020/07/15	14	19.36	3	19.45	19.30	11	10,635	0.10%
2020/07/14	6	19.83	14	19.65	19.40	-8	10,705	-0.07%
2020/07/13	15	20.09	15	20.04	20.20	0	10,740	0.00%
2020/07/10	29	20.25	3	20.50	19.95	26	10,684	0.24%
2020/07/09	38	21.82	13	22.15	21.50	25	10,603	0.24%
2020/07/08	12	22.98	15.6	23.03	22.85	-3.6	10,605	-0.03%
2020/07/07	36	24.07	28	23.90	23.50	8	10,621	0.08%
2020/07/06	9	24.82	35	24.93	25.00	-26	10,509	-0.25%
2020/07/03	38	24.37	29	24.95	23.95	9	10,333	0.09%
2020/07/02	9	22.30	35	23.12	23.35	-26	10,042	-0.26%
2020/07/01	5	21.25	0	0.00	21.25	5	9,761	0.05%
2020/06/30	3.4	21.15	1	21.25	21.20	2.4	9,738	0.02%
2020/06/29	2	21.20	9	21.23	21.30	-7	9,738	-0.07%
2020/06/24	0	0.00	35	20.93	20.85	-35	9,641	-0.36%
2020/06/23	30	21.13	3	21.20	20.90	27	9,664	0.28%
2020/06/22	6	21.03	59	20.88	21.00	-53	9,658	-0.55%
2020/06/19	2	20.75	5	20.83	20.80	-3	9,630	-0.03%
2020/06/18	3	20.85	3	20.93	20.80	0	9,591	0.00%
2020/06/17	4	20.81	3	20.77	20.85	1	9,527	0.01%
2020/06/16	35	20.98	39	21.26	20.95	-4	9,487	-0.04%
2020/06/15	23	21.21	58	20.88	21.10	-35	9,285	-0.38%
2020/06/12	7	19.44	1	19.30	19.70	6	8,905	0.07%
2020/06/11	61.3	20.18	4	21.08	19.90	57.3	8,804	0.65%
2020/06/10	11	20.49	0	0.00	20.50	11	8,659	0.13%
2020/06/09	3	20.65	0	0.00	20.65	3	8,688	0.03%
2020/06/08	16	20.86	12	21.13	21.05	4	8,589	0.05%
2020/06/05	9	20.37	3	20.35	20.55	6	8,258	0.07%
2020/06/04	5	20.45	1	20.35	20.35	4	8,228	0.05%
2020/06/03	10	20.72	2	20.70	20.60	8	8,195	0.10%
2020/06/02	13	20.23	0	0.00	20.25	13	8,086	0.16%
2020/06/01	20	21.20	24	21.05	20.60	-4	8,010	-0.05%
2020/05/29	6	20.07	55	20.34	20.60	-49	7,763	-0.63%
2020/05/28	40	19.62	22	19.89	19.45	18	7,515	0.24%
2020/05/27	25	20.18	13	20.37	19.90	12	7,435	0.16%
2020/05/26	15	21.15	1	20.45	20.45	14	7,286	0.19%
2020/05/25	7	20.21	28	20.49	20.70	-21	7,111	-0.30%
2020/05/22	18	20.41	26	20.62	20.15	-8	6,900	-0.12%
2020/05/21	30	20.28	129	19.87	20.30	-99	6,596	-1.50%	大賣/
2020/05/20	10	19.15	5	19.19	19.15	5	6,176	0.08%
2020/05/19	10	18.95	10	18.98	19.05	0	6,098	0.00%
2020/05/18	21	19.20	28	19.46	19.15	-7	6,043	-0.12%
2020/05/15	0	0.00	9	18.92	19.00	-9	5,885	-0.15%
2020/05/14	37	19.18	19	19.29	18.95	18	5,823	0.31%
2020/05/13	7	19.24	63	19.11	19.10	-56	5,679	-0.99%
2020/05/12	15	18.25	31	18.48	18.50	-16	5,549	-0.29%
2020/05/11	47	18.47	1	18.30	18.10	46	5,497	0.84%
2020/05/08	19	18.98	11	19.00	18.90	8	5,349	0.15%
2020/05/07	36	19.04	1	19.00	18.95	35	5,306	0.66%
2020/05/06	3	19.12	2	19.20	18.90	1	5,194	0.02%
2020/05/05	42	19.37	84	19.11	19.05	-42	5,125	-0.82%
2020/05/04	61	19.10	6	19.07	18.90	55	4,912	1.12%
2020/04/30	22	18.94	8	18.89	18.80	14	4,829	0.29%
2020/04/29	6	18.96	4	19.11	18.90	2	4,776	0.04%
2020/04/28	17	19.32	14	19.22	18.90	3	4,663	0.06%
2020/04/27	20	19.09	35	19.00	19.00	-15	4,543	-0.33%
2020/04/24	29	19.56	43	19.63	19.10	-14	4,360	-0.32%
2020/04/23	16	19.11	17	19.35	19.30	-1	3,943	-0.03%
2020/04/22	21	19.47	45	19.58	19.70	-24	3,709	-0.65%
2020/04/21	57	19.07	71	19.00	19.55	-14	3,222	-0.43%
2020/04/20	9	18.02	103	17.98	17.80	-94	2,589	-3.63%	大賣/
2020/04/17	57	17.52	30	17.66	17.35	27	2,242	1.20%
2020/04/16	25	17.56	61	17.51	17.85	-36	2,111	-1.70%
2020/04/15	20	17.01	0	0.00	16.90	20	2,017	0.99%
2020/04/14	1	17.00	0	0.00	17.10	1	1,991	0.05%
2020/04/13	75	17.10	46	17.28	17.00	29	1,935	1.50%
2020/04/10	46	17.17	118	17.34	17.40	-72	1,780	-4.04%	大賣/
2020/04/09	25	16.24	2	16.70	16.90	23	1,645	1.40%
2020/04/08	12	16.40	0	0.00	16.30	12	1,590	0.75%
2020/04/07	4	16.50	10	16.54	16.55	-6	1,564	-0.38%
2020/04/01	7	16.00	7	15.97	16.00	0	1,447	0.00%
2020/03/31	5	15.70	0	0.00	16.00	5	1,421	0.35%
2020/03/30	20	15.60	60	15.42	15.85	-40	1,366	-2.93%
2020/03/27	46	15.88	4	16.50	15.50	42	1,320	3.18%
2020/03/26	5	15.50	5	15.62	16.00	0	1,258	0.00%
2020/03/25	4	15.00	20	15.20	15.15	-16	1,190	-1.34%
2020/03/24	19	13.86	19	13.78	14.00	0	1,144	0.00%
2020/03/23	35	12.79	10	12.70	13.10	25	1,123	2.22%
2020/03/20	30	12.37	12	12.83	12.80	18	1,109	1.62%
2020/03/19	29	11.98	1	11.85	11.70	28	1,093	2.56%
2020/03/18	1	13.20	0	0.00	13.00	1	1,047	0.10%
2020/03/17	0	0.00	15	13.30	13.20	-15	1,055	-1.42%
2020/03/16	11	13.64	1	13.45	13.45	10	1,062	0.94%
2020/03/13	12	13.45	0	0.00	13.65	12	1,071	1.12%
2020/03/12	1	14.95	14	15.06	14.90	-13	1,017	-1.28%
2020/03/11	0	15.75	0	0.00	15.70	0	995	0.00%
2020/03/10	0	15.65	0	0.00	15.50	0	951	0.00%
2020/03/09	82	15.74	0	0.00	15.50	82	957	8.56%
2020/03/06	0	15.70	0	0.00	15.75	0	959	0.00%
2020/03/05	2	15.20	0	0.00	15.30	2	993	0.20%
2020/03/04	3	14.80	0	0.00	14.85	3	1,015	0.30%
2020/03/03	3	15.05	0	0.00	14.95	3	1,027	0.29%
2020/03/02	0	0.00	10	14.75	14.70	-10	1,048	-0.95%
2020/02/27	2	15.03	0	0.00	14.95	2	1,068	0.19%
2020/02/25	0	0.00	3	15.25	15.35	-3	1,353	-0.22%
2020/02/13	0	0.00	12	15.83	15.80	-12	1,698	-0.71%
2020/02/03	10	14.90	0	0.00	15.00	10	1,946	0.51%
2020/01/31	3	15.55	0	15.80	15.75	3	1,929	0.16%
2020/01/30	6	15.67	1	15.55	15.60	5	1,940	0.26%
2020/01/15	0	0.00	10	17.25	17.10	-10	1,933	-0.52%
2020/01/14	15	17.07	7	17.17	17.10	8	1,948	0.41%
2020/01/13	5	16.75	0	0.00	16.80	5	1,948	0.26%
2020/01/10	5	16.90	0	0.00	16.75	5	1,947	0.26%
2020/01/09	5	16.84	0	0.00	16.90	5	1,965	0.25%
2020/01/08	7	16.86	0	0.00	16.70	7	2,028	0.35%
2020/01/07	4	17.18	0	0.00	17.15	4	2,038	0.20%
2020/01/06	4	17.34	0	0.00	17.20	4	2,047	0.20%
2020/01/03	10	17.60	0	0.00	17.60	10	2,059	0.49%
2020/01/02	20	17.70	0	0.00	17.65	20	2,071	0.97%
2019/12/31	5	17.50	0	0.00	17.60	5	2,072	0.24%
2019/12/25	10	17.65	10	17.60	17.65	0	2,060	0.00%
2019/12/24	0	0.00	1.4	17.65	17.60	-1.4	2,102	-0.07%
2019/12/20	3	17.65	0	0.00	17.75	3	2,188	0.14%
2019/12/19	2	17.75	1	17.85	17.70	1	2,235	0.04%
2019/12/18	1	17.85	27	17.94	17.85	-26	2,251	-1.15%
2019/12/17	0	0.00	2	18.00	17.90	-2	2,275	-0.09%
2019/12/16	15	17.90	0	0.00	17.85	15	2,285	0.66%
2019/12/13	5	17.68	0	0.00	17.65	5	2,321	0.22%
2019/12/09	16	18.01	0	0.00	17.90	16	2,465	0.65%
2019/12/05	11	17.98	7	17.99	17.95	4	2,811	0.14%
2019/12/04	7	17.69	0	0.00	17.80	7	2,909	0.24%
2019/12/03	1	18.00	0	0.00	18.05	1	2,955	0.03%
2019/12/02	6	18.11	0	0.00	18.05	6	3,101	0.19%
2019/11/29	21	18.25	0	0.00	18.05	21	3,077	0.68%
2019/11/28	10	18.55	0	0.00	18.50	10	3,067	0.33%
2019/11/27	1	18.65	1	18.55	18.55	0	3,121	0.00%
2019/11/26	10	18.60	1	18.60	18.50	9	3,207	0.28%
2019/11/25	30	18.77	11	19.40	18.65	19	3,204	0.59%
2019/11/22	1	19.45	22	19.31	19.30	-21	3,152	-0.67%
2019/11/21	1	18.55	21	18.71	18.90	-20	2,953	-0.68%
2019/11/20	28	18.39	0	0.00	18.30	28	2,923	0.96%
2019/11/18	15	19.22	16	19.12	18.75	-1	2,904	-0.03%
2019/11/15	10	18.40	86	18.60	18.85	-76	2,830	-2.68%
2019/11/13	0	0.00	11	17.85	18.20	-11	2,870	-0.38%
2019/11/11	5	17.60	0	0.00	17.60	5	2,902	0.17%
2019/11/08	20	18.08	10	18.15	18.00	10	2,903	0.34%
2019/11/07	15	18.03	0	0.00	18.05	15	2,905	0.52%
2019/11/06	55	18.70	20	18.98	18.35	35	2,904	1.20%
2019/11/05	5	18.50	0	0.00	18.50	5	2,848	0.18%
2019/11/04	16	18.06	50	18.26	18.70	-34	2,834	-1.20%
2019/10/30	10	17.40	0	0.00	17.60	10	2,842	0.35%
2019/10/29	0	0.00	10	17.55	17.65	-10	2,885	-0.35%
2019/10/23	0	0.00	4	18.13	18.10	-4	3,280	-0.12%
2019/10/17	1	17.75	0	0.00	17.80	1	3,367	0.03%
2019/10/16	5	17.80	8	17.85	18.00	-3	3,559	-0.08%
2019/10/15	21	17.15	0	0.00	17.20	21	3,507	0.60%
2019/10/14	15	17.52	0	0.00	17.40	15	3,507	0.43%
2019/10/09	19	17.44	1	17.80	17.35	18	3,595	0.50%
2019/10/08	10	17.83	10	18.18	17.80	0	3,603	0.00%
2019/10/07	0	0.00	5	18.20	18.05	-5	3,644	-0.14%
2019/10/03	5	17.90	0	0.00	17.85	5	3,778	0.13%
2019/10/02	10	18.00	0	0.00	18.00	10	3,838	0.26%
2019/10/01	7	17.95	0	0.00	17.90	7	3,911	0.18%
2019/09/27	9	17.99	0	0.00	17.95	9	4,010	0.22%
2019/09/26	0	0.00	8	18.52	18.60	-8	4,055	-0.20%
2019/09/25	11	18.00	12	18.06	18.05	-1	4,221	-0.02%
2019/09/24	2	18.60	6	18.65	18.35	-4	4,346	-0.09%
2019/09/23	2	18.88	19	18.90	18.80	-17	4,313	-0.39%
2019/09/20	10	19.00	14	19.02	18.95	-4	4,316	-0.09%
2019/09/18	5	19.17	21	19.02	19.10	-16	4,363	-0.37%
2019/09/17	26	19.65	0	0.00	19.20	26	4,356	0.60%
2019/09/16	6	19.92	5	19.93	19.85	1	4,339	0.02%
2019/09/12	48	20.05	5	20.20	20.25	43	4,316	1.00%
2019/09/11	5	20.49	8	20.89	20.15	-3	4,256	-0.07%
2019/09/10	37	20.53	39	20.81	20.75	-2	4,160	-0.05%
2019/09/09	11	20.89	38	20.78	21.45	-27	4,002	-0.67%
2019/09/06	2	19.65	7	20.06	19.95	-5	3,789	-0.13%
2019/09/05	13	19.33	33	19.05	19.75	-20	3,688	-0.54%
2019/09/04	10	19.49	16	19.73	19.00	-6	3,656	-0.16%
2019/09/03	5	19.00	0	0.00	19.25	5	3,571	0.14%
2019/08/29	7	19.54	3	19.53	19.10	4	3,487	0.11%
2019/08/27	30	18.50	3	18.65	18.85	27	3,381	0.80%
2019/08/26	5	18.30	3	18.30	18.20	2	3,356	0.06%
2019/08/21	0	0.00	15	18.77	18.65	-15	3,396	-0.44%
2019/08/20	11	19.20	21	19.20	18.80	-10	3,387	-0.30%
2019/08/19	11	19.02	2	19.03	19.00	9	3,329	0.27%
2019/08/15	21	18.25	21	18.32	18.35	0	3,190	0.00%
2019/08/14	1	18.60	20	18.52	18.20	-19	3,187	-0.60%
2019/08/13	17	18.04	17	18.15	18.15	0	3,171	0.00%
2019/08/12	16	18.11	30	17.95	17.95	-14	3,156	-0.44%
2019/08/08	0	0.00	17	18.11	17.95	-17	3,143	-0.54%
2019/08/07	46	17.81	53	17.96	17.85	-7	3,139	-0.22%
2019/08/06	16	16.73	1	17.50	17.50	15	3,111	0.48%
2019/08/05	10	17.15	15	17.40	17.10	-5	3,107	-0.16%
2019/08/02	28	17.11	2	17.25	17.25	26	3,108	0.84%
2019/08/01	11	17.76	1	17.80	17.80	10	3,106	0.32%
2019/07/31	13	17.85	5	17.88	17.80	8	3,140	0.25%
2019/07/30	80	18.64	51	19.08	18.00	29	3,104	0.93%
2019/07/29	1	18.60	8	19.11	19.15	-7	2,872	-0.24%
2019/07/26	3	18.37	3	18.40	18.40	0	2,789	0.00%
2019/07/25	2	18.75	12	18.88	18.50	-10	2,785	-0.36%
2019/07/24	6	18.37	23	18.41	18.60	-17	2,752	-0.62%
2019/07/23	2	18.10	0	0.00	18.00	2	2,755	0.07%
2019/07/22	9	18.10	20	18.19	18.05	-11	2,774	-0.40%
2019/07/19	10	17.83	1	17.95	17.95	9	2,763	0.33%
2019/07/18	31	18.10	14	18.96	17.65	17	2,759	0.62%
2019/07/17	10	18.30	1	18.40	18.40	9	2,621	0.34%
2019/07/16	36	18.37	3	18.35	18.45	33	2,635	1.25%
2019/07/15	1	18.60	11	18.78	18.55	-10	2,659	-0.38%
2019/07/11	0	0.00	10	18.60	18.35	-10	2,654	-0.38%
2019/07/10	23	18.00	8	18.02	18.25	15	2,616	0.57%
2019/07/09	0	0.00	3	18.22	18.20	-3	2,581	-0.12%
2019/07/05	6	18.50	27	18.44	18.65	-21	2,559	-0.82%
2019/07/04	26	18.21	52	18.42	18.05	-26	2,568	-1.01%
2019/07/03	2	18.63	40.6	18.50	18.35	-38.6	2,494	-1.55%
2019/07/02	15	17.68	75.2	18.22	18.25	-60.2	2,502	-2.41%
2019/07/01	19	16.82	88.2	17.13	17.35	-69.2	2,446	-2.83%
2019/06/28	8	15.89	0	0.00	15.80	8	2,341	0.34%
2019/06/25	0	0.00	39	16.01	15.70	-39	2,672	-1.46%
2019/06/24	0	0.00	23	15.61	15.80	-23	2,703	-0.85%
2019/06/21	20	15.50	5	15.54	15.45	15	2,993	0.50%
2019/06/12	3	14.65	0	0.00	14.70	3	3,329	0.09%
2019/06/11	31	15.51	22	15.29	15.05	9	3,341	0.27%
2019/06/04	1	15.40	20	15.50	15.40	-19	3,330	-0.57%
2019/05/29	0	0.00	2	15.20	15.50	-2	3,331	-0.06%
2019/05/27	0	0.00	2	14.40	14.50	-2	3,337	-0.06%
2019/05/23	2	14.40	0	0.00	14.40	2	3,375	0.06%
2019/05/20	8	14.42	0	0.00	14.20	8	3,406	0.23%
2019/05/17	10	14.60	15	14.93	14.60	-5	3,418	-0.15%
2019/05/16	1	14.85	0	0.00	14.80	1	3,456	0.03%
2019/05/15	7	14.75	0	0.00	14.90	7	3,462	0.20%
2019/05/13	9	14.62	0	0.00	14.70	9	3,469	0.26%
2019/05/10	3	14.85	0	0.00	14.85	3	3,509	0.09%
2019/05/09	3	15.45	0	0.00	15.00	3	3,479	0.09%
2019/05/08	10	15.55	10	15.70	15.60	0	3,430	0.00%
2019/05/06	16	15.27	13	15.40	15.00	3	3,360	0.09%
2019/05/03	3	15.45	10	15.30	15.55	-7	3,308	-0.21%
2019/04/29	4	14.93	0	0.00	14.75	4	3,263	0.12%
2019/04/26	0	0.00	2	15.15	14.90	-2	3,218	-0.06%
2019/04/25	1	15.50	0	0.00	15.45	1	3,184	0.03%
2019/04/24	5	15.50	5	15.50	15.50	0	3,180	0.00%
2019/04/23	3	15.93	4	15.71	15.65	-1	3,147	-0.03%
2019/04/19	3	15.55	6	15.47	15.45	-3	3,048	-0.10%
2019/04/18	17	15.36	9	15.33	15.05	8	3,002	0.27%
2019/04/16	0	0.00	4	15.20	14.90	-4	2,879	-0.14%
2019/04/12	2	14.60	20	14.67	14.65	-18	2,791	-0.64%
2019/04/11	0	0.00	5	15.00	14.95	-5	2,742	-0.18%
2019/04/10	12	15.49	0	0.00	15.30	12	2,689	0.45%
2019/04/09	0	0.00	2	15.50	15.30	-2	2,601	-0.08%
2019/04/08	27	15.83	30	15.98	15.65	-3	2,561	-0.12%
2019/04/03	0	0.00	6	15.88	15.90	-6	2,458	-0.24%
2019/04/02	0	0.00	10	15.45	15.40	-10	2,305	-0.43%
2019/04/01	5	15.75	30	15.78	15.15	-25	2,215	-1.13%
2019/03/29	3	14.85	1	14.30	15.05	2	1,984	0.10%
2019/03/28	5	14.30	0	0.00	14.30	5	1,868	0.27%
2019/03/27	23	14.96	2	15.15	14.75	21	1,780	1.18%
2019/03/26	4	15.79	27	15.65	15.40	-23	1,696	-1.36%
2019/03/25	25	14.75	51	14.85	14.95	-26	1,363	-1.91%
2019/03/22	30	13.65	67	13.95	13.60	-37	1,147	-3.23%
2019/03/18	0	0.00	10	13.40	13.15	-10	975	-1.03%
2019/03/12	0	0.00	5	13.60	13.55	-5	856	-0.58%
2019/03/11	5	13.70	5	13.80	13.30	0	829	0.00%
2019/03/07	3	12.93	0	0.00	12.90	3	807	0.37%
2019/03/06	0	0.00	10	12.95	12.95	-10	800	-1.25%
2019/03/05	10	13.10	0	0.00	13.10	10	787	1.27%
2019/03/04	5	13.05	0	0.00	13.05	5	777	0.64%
2019/02/27	0	12.60	3	12.75	12.70	-3	737	-0.41%
2019/02/26	0	0.00	21	12.92	12.75	-21	721	-2.91%
2019/02/25	16	12.66	0	0.00	12.65	16	671	2.38%
2019/02/19	0	0.00	10	12.20	12.20	-10	566	-1.76%
2019/02/18	10	12.20	30	12.25	12.20	-20	547	-3.66%
2019/02/15	0	0.00	10	12.18	11.70	-10	504	-1.98%
2019/02/13	25	11.36	35	11.44	11.45	-10	438	-2.28%
2019/02/12	40	10.86	4	10.85	11.00	36	404	8.90%
2019/02/11	0	0.00	64	10.95	11.05	-64	383	-16.69%
2019/01/17	0	0.00	14	10.20	10.20	-14	268	-5.22%
2018/12/19	2	9.35	0	0.00	9.35	2	169	1.18%
2018/12/03	3	10.00	0	0.00	9.78	3	212	1.41%
2018/11/30	10	9.80	0	0.00	9.95	10	188	5.31%
2018/11/27	41	9.45	0	0.00	9.58	41	172	23.76%
2018/10/31	0.6	8.90	0	0.00	8.99	0.6	291	0.21%
2018/10/29	5	8.90	0	0.00	8.78	5	306	1.63%
2018/10/26	5	8.96	0	0.00	8.84	5	308	1.62%
2018/10/25	1	8.85	0	0.00	8.94	1	310	0.32%
2018/10/22	0	0.00	1	8.73	8.89	-1	324	-0.31%
2018/10/19	0	0.00	1	8.89	8.78	-1	326	-0.31%
2018/10/16	20	9.30	0	0.00	9.20	20	380	5.26%
2018/10/12	5	8.70	0	0.00	8.77	5	377	1.33%
2018/09/27	5	9.51	0	0.00	9.53	5	367	1.36%
2018/09/26	5	9.49	0	0.00	9.52	5	367	1.36%
2018/09/25	6	9.44	0	0.00	9.43	6	368	1.63%
2018/09/19	2	9.43	0	0.00	9.31	2	368	0.54%
2018/09/07	5	10.00	0	0.00	10.00	5	331	1.51%
2018/09/06	0	0.00	1	10.00	10.00	-1	325	-0.31%
2018/09/05	13	10.03	0	0.00	10.00	13	322	4.03%
2018/08/31	7	9.99	0	0.00	9.99	7	322	2.17%
2018/08/29	15	10.03	0	0.00	10.00	15	334	4.48%
2018/08/27	5	9.96	0	0.00	10.05	5	333	1.50%
2018/08/21	0	0.00	3	9.95	9.99	-3	326	-0.92%
2018/08/13	0	0.00	10	9.86	9.81	-10	294	-3.39%
2018/08/10	0	0.00	0	9.80	9.83	0	273	0.00%
2018/08/09	0	0.00	0.3	9.60	9.64	-0.3	258	-0.12%
2018/08/08	0	0.00	0	9.50	9.53	0	253	0.00%
2018/06/06	1	9.69	16	9.80	9.70	-15	352	-4.26%
2018/06/01	0	0.00	0.8	9.33	9.40	-0.8	443	-0.19%
2018/05/14	5	9.12	0	0.00	9.18	5	534	0.94%
2018/03/13	0	0.00	0.1	9.93	9.95	-0.1	586	-0.03%
2018/01/29	0	0.00	6	10.05	10.10	-6	741	-0.81%
2018/01/18	0	0.00	10	10.20	10.10	-10	877	-1.14%