華容 (5328)-兆豐-鹿港券商分點個股進出

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

華容

(5328)

可現股當沖

股價
14.80
漲跌
▲0.05
漲幅
+0.34%
成交量
1,918張
產業
上櫃電子零組件類股
120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

華容 (5328)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	1	14.95	0	0.00	14.80	1	778	0.13%
2024/05/23	1	14.55	0	0.00	14.30	1	905	0.11%
2024/05/21	0	0.00	3	14.53	14.55	-3	930	-0.32%
2024/05/20	0	0.00	2	14.35	14.35	-2	938	-0.21%
2024/05/15	2	14.30	0	0.00	14.20	2	1,008	0.20%
2024/05/13	1	14.15	0	0.00	14.10	1	1,032	0.10%
2024/05/09	2	14.25	51	14.30	14.20	-49	1,073	-4.56%
2024/05/07	1	14.30	0	14.25	14.40	1	1,089	0.09%
2024/05/03	10	14.90	0	0.00	14.65	10	1,107	0.90%
2024/05/02	0	0.00	3	14.05	14.10	-3	1,067	-0.28%
2024/04/29	1	14.20	49	14.05	14.10	-48	1,115	-4.30%
2024/04/26	1	14.00	0	0.00	14.00	1	1,143	0.09%
2024/04/25	5	13.95	4	13.85	13.85	1	1,210	0.08%
2024/04/24	2	14.08	30	13.98	14.05	-28	1,397	-2.00%
2024/04/22	0	0.00	1	13.60	13.60	-1	1,615	-0.06%
2024/04/19	2	13.90	0	0.00	13.70	2	1,616	0.12%
2024/04/18	5	14.21	25	14.20	14.20	-20	1,612	-1.24%
2024/04/17	7	14.17	5	14.15	14.20	2	1,627	0.12%
2024/04/16	6	14.05	6	13.93	13.85	0	1,630	0.00%
2024/04/15	9	14.51	36	14.51	14.50	-27	1,626	-1.66%
2024/04/12	6	14.71	5	14.65	14.65	1	1,626	0.06%
2024/04/11	4	14.98	0	0.00	14.75	4	1,623	0.25%
2024/04/10	1	15.25	8	15.16	15.10	-7	1,633	-0.43%
2024/04/08	1	14.90	0	0.00	14.95	1	1,646	0.06%
2024/04/03	4	15.08	0	0.00	14.90	4	1,651	0.24%
2024/04/02	11	15.24	3	15.18	15.15	8	1,661	0.48%
2024/04/01	6	15.33	16	15.33	15.40	-10	1,670	-0.60%
2024/03/29	5	15.11	22	15.00	14.95	-17	1,663	-1.02%
2024/03/28	4	15.14	10	15.26	15.05	-6	1,680	-0.36%
2024/03/27	1	14.65	8	14.70	14.70	-7	1,671	-0.42%
2024/03/26	17	14.78	9	14.74	14.65	8	1,681	0.48%
2024/03/25	4	14.96	5	15.00	14.90	-1	1,699	-0.06%
2024/03/22	11	14.90	14	14.90	14.85	-3	1,727	-0.17%
2024/03/19	0	0.00	1	14.55	14.55	-1	2,081	-0.05%
2024/03/18	9	14.59	0	0.00	14.55	9	2,117	0.43%
2024/03/15	15	14.83	5	14.70	14.65	10	2,196	0.46%
2024/03/14	10	15.00	5	14.80	15.00	5	2,232	0.22%
2024/03/13	12	14.63	5	14.60	14.55	7	2,298	0.30%
2024/03/12	7	14.78	5	14.90	14.90	2	2,400	0.08%
2024/03/08	3	14.78	0	0.00	14.75	3	2,621	0.11%
2024/03/07	4	15.70	0	0.00	15.20	4	3,029	0.13%
2024/03/06	7	15.96	9	15.95	15.75	-2	3,988	-0.05%
2024/03/05	20	15.80	21	15.68	15.85	-1	4,519	-0.02%
2024/03/04	24	15.89	17	15.71	15.70	7	4,736	0.15%
2024/03/01	2	16.20	2	16.40	16.10	0	4,720	0.00%
2024/02/29	7	16.06	15	16.13	16.10	-8	4,677	-0.17%
2024/02/27	7	15.29	7	15.25	15.20	0	4,690	0.00%
2024/02/26	1	15.50	6	15.45	15.50	-5	4,687	-0.11%
2024/02/23	13	15.74	7	15.65	15.40	6	4,680	0.13%
2024/02/22	31	15.89	15	15.85	15.80	16	4,663	0.34%
2024/02/21	11	15.77	18	15.80	15.90	-7	4,655	-0.15%
2024/02/20	24	15.93	14	15.84	15.75	10	4,651	0.21%
2024/02/19	3	15.80	5	15.50	15.75	-2	4,619	-0.04%
2024/02/16	0	15.35	0	0.00	15.55	0	4,596	0.00%
2024/02/15	0	0.00	6	15.00	15.15	-6	4,571	-0.13%
2024/02/05	27	14.99	17	14.94	14.85	10	4,565	0.22%
2024/02/02	18	15.20	0	0.00	15.25	18	4,550	0.40%
2024/02/01	9	14.98	0	0.00	14.90	9	4,520	0.20%
2024/01/31	2	15.05	8	14.95	14.95	-6	4,518	-0.13%
2024/01/30	10	15.08	5	15.10	15.00	5	4,512	0.11%
2024/01/29	5	15.05	0	0.00	15.25	5	4,509	0.11%
2024/01/26	9	15.34	0	0.00	15.05	9	4,518	0.20%
2024/01/25	6	15.70	1	15.55	15.45	5	4,541	0.11%
2024/01/24	10	15.93	6	15.86	15.80	4	4,566	0.09%
2024/01/23	2	16.00	0	0.00	15.95	2	4,556	0.04%
2024/01/22	5	16.15	12	16.08	16.00	-7	4,523	-0.15%
2024/01/19	21	16.21	11	16.20	16.30	10	4,492	0.22%
2024/01/18	5	16.08	17	16.71	16.60	-12	4,423	-0.27%
2024/01/17	20	16.00	23	16.14	15.70	-3	4,237	-0.07%
2024/01/16	21	15.12	3	15.08	15.10	18	4,050	0.44%
2024/01/15	11	14.85	0	0.00	14.90	11	4,019	0.27%
2024/01/12	6	14.77	0	0.00	14.60	6	4,017	0.15%
2024/01/11	1	14.90	0	0.00	14.85	1	4,009	0.02%
2024/01/10	4	14.90	0	0.00	14.85	4	3,994	0.10%
2024/01/09	21	15.02	5	14.90	15.00	16	3,989	0.40%
2024/01/08	2	15.30	0	0.00	15.15	2	3,986	0.05%
2024/01/05	4	15.45	0	0.00	15.30	4	3,980	0.10%
2024/01/04	13	15.38	0	0.00	15.25	13	3,975	0.33%
2024/01/03	8	15.88	2	15.95	15.80	6	3,960	0.15%
2024/01/02	3	16.23	0	0.00	16.00	3	3,947	0.08%
2023/12/29	6	15.93	7	15.84	15.85	-1	3,928	-0.03%
2023/12/28	17	16.14	0	0.00	15.95	17	3,919	0.43%
2023/12/27	7	16.21	3	16.10	16.15	4	3,908	0.10%
2023/12/26	2	16.05	6	16.03	16.15	-4	3,902	-0.10%
2023/12/25	2	16.05	0	0.00	15.85	2	3,896	0.05%
2023/12/22	8	16.18	0	0.00	16.10	8	3,882	0.21%
2023/12/21	0	0.00	5	16.10	16.15	-5	3,873	-0.13%
2023/12/20	11	16.45	1	16.60	16.30	10	3,867	0.26%
2023/12/19	17	16.26	0	0.00	16.25	17	3,847	0.44%
2023/12/18	1	16.45	0	0.00	16.40	1	3,831	0.03%
2023/12/15	41	16.94	3	17.05	16.65	38	3,911	0.97%
2023/12/14	6	17.49	23	17.42	17.40	-17	3,843	-0.44%
2023/12/13	2	16.58	2	16.60	16.50	0	3,589	0.00%
2023/12/12	22	16.58	23	16.51	16.35	-1	3,560	-0.03%
2023/12/11	12	17.13	0	0.00	17.15	12	3,489	0.34%
2023/12/08	11	17.42	5	17.63	17.25	6	3,455	0.17%
2023/12/07	15	17.17	6	17.48	17.05	9	3,384	0.27%
2023/12/06	10	18.13	5	17.90	17.75	5	3,283	0.15%
2023/12/05	10	17.75	118	17.90	18.20	-108	3,186	-3.39%	大賣/鉅額交易
2023/12/04	43	18.60	13	18.45	18.25	30	3,078	0.97%
2023/12/01	47	18.19	63	18.36	18.55	-16	2,690	-0.59%
2023/11/30	142	16.64	165	17.11	17.50	-23	1,760	-1.31%	大買/大賣/
2023/11/29	6	15.58	112.7	15.50	15.95	-106.7	1,295	-8.23%	大賣/鉅額交易
2023/11/28	18	14.43	18	14.45	14.50	0	1,131	0.00%
2023/11/27	7	14.39	6	14.78	14.20	1	1,119	0.09%
2023/11/24	5	14.60	3	14.60	14.55	2	1,094	0.18%
2023/11/23	0	0.00	4	14.10	14.00	-4	1,025	-0.39%
2023/11/21	4	13.98	0	0.00	14.00	4	1,025	0.39%
2023/11/20	13	14.02	11	14.07	14.00	2	1,028	0.19%
2023/11/17	1	13.85	0	0.00	13.95	1	1,024	0.10%
2023/11/16	3	13.72	8	13.65	13.70	-5	1,025	-0.49%
2023/11/15	6	13.60	13	13.62	13.60	-7	1,026	-0.68%
2023/11/14	4	13.45	0	0.00	13.45	4	1,026	0.39%
2023/11/10	13	13.53	5	13.40	13.40	8	1,031	0.78%
2023/11/09	16	13.65	21	13.55	13.55	-5	1,034	-0.48%
2023/11/08	24	14.01	15	14.02	13.85	9	1,041	0.86%
2023/11/07	15	13.88	14	13.88	13.85	1	1,064	0.09%
2023/11/06	3	13.87	10	13.80	13.80	-7	1,065	-0.66%
2023/11/03	54	13.93	41	13.90	13.70	13	1,061	1.22%
2023/11/02	59	13.77	36	13.84	13.80	23	1,046	2.20%
2023/11/01	15	13.38	33	13.54	13.95	-18	1,014	-1.77%
2023/10/31	7	13.18	8	13.09	12.70	-1	991	-0.10%
2023/10/30	3	13.20	8	13.15	13.10	-5	1,027	-0.49%
2023/10/27	12	13.20	10	13.25	13.05	2	1,093	0.18%
2023/10/26	4	13.25	5.7	13.25	13.15	-1.7	1,100	-0.16%
2023/10/25	1	13.45	3	13.45	13.55	-2	1,108	-0.18%
2023/10/24	0	13.10	2	13.20	13.30	-2	1,111	-0.18%
2023/10/23	0	0.00	8	12.95	12.90	-8	1,114	-0.72%
2023/10/20	4	12.89	0	0.00	12.90	4	1,124	0.36%
2023/10/19	3	13.15	9	13.09	13.10	-6	1,126	-0.53%
2023/10/18	16	13.04	11	12.95	12.90	5	1,133	0.44%
2023/10/17	31	13.29	25	13.25	13.20	6	1,136	0.53%
2023/10/16	27	13.34	27	13.23	13.25	0	1,157	0.00%
2023/10/13	15	13.78	18	13.76	13.75	-3	1,177	-0.25%
2023/10/12	11	13.76	14	13.72	13.70	-3	1,241	-0.24%
2023/10/11	6	13.62	5	13.55	13.55	1	1,255	0.08%
2023/10/06	4	14.08	10	14.05	14.00	-6	1,277	-0.47%
2023/10/05	8	14.21	0	14.15	14.10	8	1,342	0.60%
2023/10/04	2	14.15	0	0.00	14.10	2	1,401	0.14%
2023/10/03	13	14.40	14	14.33	14.20	-1	1,406	-0.07%
2023/10/02	16	14.43	23	14.41	14.35	-7	1,414	-0.49%
2023/09/28	18	14.10	17.6	14.01	14.10	0.4	1,419	0.03%
2023/09/26	4	14.29	2	14.05	13.95	2	1,438	0.14%
2023/09/25	2	14.35	0	0.00	14.30	2	1,443	0.14%
2023/09/22	1	14.00	7	14.15	14.15	-6	1,445	-0.42%
2023/09/21	9	14.02	6	14.10	14.10	3	1,445	0.21%
2023/09/20	78	14.83	66	15.37	14.30	12	1,431	0.84%
2023/09/15	13	15.21	13	15.05	15.05	0	1,338	0.00%
2023/09/14	4	15.31	0	0.00	15.30	4	1,352	0.30%
2023/09/13	1	15.20	5	15.19	15.20	-4	1,357	-0.29%
2023/09/12	11	15.17	0	0.00	15.15	11	1,361	0.81%
2023/09/11	27	15.00	20	15.18	15.00	7	1,368	0.51%
2023/09/08	75	15.33	36	15.15	15.15	39	1,371	2.84%
2023/09/07	20	15.59	20	15.58	15.65	0	1,368	0.00%
2023/09/06	31	15.71	30	15.77	15.60	1	1,366	0.07%
2023/09/05	17	15.62	63	15.60	15.60	-46	1,336	-3.44%
2023/09/04	29	15.24	84	15.47	15.45	-55	1,302	-4.22%
2023/09/01	7	14.81	44	15.07	15.00	-37	1,234	-3.00%
2023/08/31	4	13.98	0	0.00	13.90	4	1,190	0.34%
2023/08/30	4	13.83	0	0.00	13.95	4	1,275	0.31%
2023/08/28	3	13.65	7	13.67	13.60	-4	1,359	-0.29%
2023/08/25	1	14.00	4	13.95	13.95	-3	1,410	-0.21%
2023/08/24	27	13.96	25	13.90	13.85	2	1,505	0.13%
2023/08/23	1	14.15	0	0.00	14.00	1	1,713	0.06%
2023/08/22	10	14.05	11	13.99	13.90	-1	1,724	-0.06%
2023/08/21	4	14.19	1	14.05	14.20	3	1,722	0.17%
2023/08/18	3	14.05	0	0.00	14.10	3	1,729	0.17%
2023/08/17	1	13.75	0	0.00	14.20	1	1,763	0.06%
2023/08/16	1	13.80	0	0.00	13.80	1	1,817	0.06%
2023/08/15	7	13.20	5	13.20	13.30	2	1,852	0.11%
2023/08/14	3	13.02	0	0.00	13.05	3	1,896	0.16%
2023/08/11	14	13.82	8	13.94	13.60	6	1,909	0.31%
2023/08/10	35	14.41	0	0.00	14.45	35	1,898	1.84%
2023/08/09	6	14.65	0	0.00	14.55	6	1,902	0.32%
2023/08/08	6	14.77	0	0.00	14.80	6	1,899	0.32%
2023/08/07	34	14.79	0	0.00	14.75	34	1,907	1.78%
2023/08/04	36	14.62	43	14.65	14.65	-7	1,897	-0.37%
2023/08/02	37	15.58	5	15.55	15.35	32	1,881	1.70%
2023/08/01	0	0.00	28	15.96	16.20	-28	1,861	-1.50%
2023/07/31	32	15.28	5	15.38	15.30	27	1,835	1.47%
2023/07/28	9	15.31	10	15.43	15.20	-1	1,830	-0.05%
2023/07/27	9	15.44	5	15.35	15.35	4	1,822	0.22%
2023/07/26	12	15.41	4	15.40	15.30	8	1,821	0.44%
2023/07/25	3	15.35	5	15.40	15.40	-2	1,821	-0.11%
2023/07/24	10	15.15	10	15.47	15.20	0	1,810	0.00%
2023/07/21	27	15.05	38	15.19	15.30	-11	1,804	-0.61%
2023/07/20	4	15.24	8	15.18	15.20	-4	1,806	-0.22%
2023/07/19	37	15.14	22	15.00	15.00	15	1,805	0.83%
2023/07/18	33	15.62	28	15.66	15.45	5	1,819	0.27%
2023/07/17	1	15.80	2	15.90	16.15	-1	1,810	-0.06%
2023/07/14	34	15.36	31	15.41	15.45	3	1,768	0.17%
2023/07/13	37	15.47	27	15.25	15.25	10	1,781	0.56%
2023/07/12	7	15.11	11	15.48	15.70	-4	1,792	-0.22%
2023/07/11	58	15.08	19	15.45	15.55	39	1,800	2.17%
2023/07/10	4	14.34	0	0.00	14.15	4	1,790	0.22%
2023/07/07	8	14.63	1	14.65	14.45	7	1,855	0.38%
2023/07/06	24	14.99	3	14.75	14.80	21	1,955	1.07%
2023/07/05	19	15.05	22	15.01	15.15	-3	2,022	-0.15%
2023/07/04	3	14.53	5	14.45	14.55	-2	2,021	-0.10%
2023/07/03	12	14.48	26	14.46	14.55	-14	2,057	-0.68%
2023/06/30	0	14.33	2	14.20	14.25	-2	2,050	-0.10%
2023/06/29	1	14.35	0	0.00	14.35	1	2,045	0.05%
2023/06/27	39	14.43	30	14.27	14.25	9	2,038	0.44%
2023/06/26	1	14.70	0	0.00	14.70	1	2,022	0.05%
2023/06/21	27	14.85	20	14.95	14.95	7	2,018	0.35%
2023/06/20	29	15.13	21.1	14.95	14.95	7.9	2,004	0.39%
2023/06/19	14	15.38	7	15.30	15.30	7	1,991	0.35%
2023/06/16	16	15.73	12	15.62	15.60	4	1,973	0.20%
2023/06/15	16	15.60	14	15.64	15.70	2	1,962	0.10%
2023/06/14	3	15.85	6	15.92	15.75	-3	1,946	-0.15%
2023/06/13	15	15.53	8	15.67	15.80	7	1,934	0.36%
2023/06/12	12	15.81	2	15.85	15.65	10	1,917	0.52%
2023/06/09	4	15.96	1	16.00	15.85	3	1,903	0.16%
2023/06/08	11	15.82	21	15.84	15.90	-10	1,894	-0.53%
2023/06/07	11	15.89	30.9	15.79	15.85	-19.9	1,883	-1.05%
2023/06/06	23	15.84	8	15.91	15.85	15	1,876	0.80%
2023/06/05	33	16.16	28	16.70	16.35	5	1,849	0.27%
2023/06/02	28	15.75	28	15.59	15.55	0	1,761	0.00%
2023/06/01	7	15.96	1	16.00	16.00	6	1,705	0.35%
2023/05/31	11	15.79	3.6	16.14	16.10	7.4	1,673	0.44%
2023/05/30	52	15.67	1	15.80	15.80	51	1,622	3.14%
2023/05/29	12	15.61	105	16.03	16.10	-93	1,520	-6.11%	大賣/
2023/05/26	1	14.60	16	14.70	14.65	-15	1,308	-1.15%
2023/05/25	6	14.56	12	14.60	14.80	-6	1,298	-0.46%
2023/05/24	13	14.65	14	14.60	14.70	-1	1,294	-0.08%
2023/05/23	32	14.67	19.7	14.84	14.60	12.3	1,302	0.94%
2023/05/22	8	14.81	9	14.81	15.10	-1	1,272	-0.08%
2023/05/19	16	14.39	37	14.37	14.65	-21	1,230	-1.71%
2023/05/18	0	0.00	5	14.35	14.50	-5	1,237	-0.40%
2023/05/17	3	13.68	7	13.95	14.00	-4	1,218	-0.33%
2023/05/16	11	13.81	18	13.96	13.70	-7	1,194	-0.59%
2023/05/15	9	13.20	9	13.42	13.35	0	1,172	0.00%
2023/05/12	6	12.73	1	12.80	12.80	5	1,162	0.43%
2023/05/11	4	12.74	0.9	12.74	12.70	3.1	1,160	0.27%
2023/05/10	13	13.29	1	13.25	13.30	12	1,144	1.05%
2023/05/09	41	13.35	3.8	13.79	13.15	37.2	1,139	3.26%
2023/05/08	17	14.10	14	14.09	13.95	3	1,123	0.27%
2023/05/05	2	14.30	6	14.41	14.40	-4	1,101	-0.36%
2023/05/03	2	13.33	3	13.15	13.05	-1	1,059	-0.09%
2023/05/02	2	13.50	0	0.00	13.45	2	1,054	0.19%
2023/04/26	2	12.90	5	12.90	13.15	-3	1,037	-0.29%
2023/04/25	5	13.10	0	0.00	12.90	5	1,034	0.48%
2023/04/24	2	13.20	0	0.00	13.50	2	1,022	0.20%
2023/04/21	21	13.27	6	13.10	13.05	15	1,015	1.48%
2023/04/20	16	14.17	3	14.20	14.00	13	975	1.33%
2023/04/19	6	14.21	7	14.20	14.20	-1	952	-0.10%
2023/04/18	39	14.54	21	14.29	14.25	18	926	1.94%
2023/04/17	44	14.71	64	14.83	14.85	-20	894	-2.24%
2023/04/14	10	14.35	80	15.03	15.10	-70	848	-8.25%
2023/04/13	45	14.25	29	14.35	14.55	16	771	2.07%
2023/04/12	35	14.21	6	14.42	14.45	29	720	4.02%
2023/04/11	94	14.07	27	14.57	14.65	67	645	10.38%
2023/04/10	2	13.30	78	13.42	13.80	-76	531	-14.30%
2023/04/07	49	12.34	0	0.00	12.55	49	446	10.97%
2023/04/06	1	12.65	62	12.63	12.85	-61	420	-14.52%
2023/03/31	2	11.80	5	11.75	11.75	-3	374	-0.80%
2023/03/30	0	0.00	12	11.68	11.65	-12	369	-3.24%
2023/03/29	11	11.43	6	11.46	11.45	5	364	1.37%
2023/03/28	10	11.43	20	11.35	11.35	-10	362	-2.76%
2023/03/27	2	11.58	0	0.00	11.55	2	359	0.56%
2023/03/24	4	11.64	10	11.90	11.55	-6	357	-1.68%
2023/03/23	21	11.62	5	11.60	11.55	16	354	4.51%
2023/03/22	6	11.63	23	11.63	11.55	-17	351	-4.84%
2023/03/21	6	11.38	5	11.30	11.40	1	339	0.29%
2023/03/20	3	11.17	5	11.15	11.30	-2	336	-0.59%
2023/03/17	8	11.23	7	11.21	11.15	1	338	0.30%
2023/03/16	6	11.14	1	11.10	11.00	5	343	1.46%
2023/03/15	5	11.50	0	0.00	11.30	5	343	1.46%
2023/03/14	18	11.50	0	0.00	11.50	18	340	5.29%
2023/03/13	3	11.28	6	11.35	11.75	-3	339	-0.88%
2023/03/10	3	11.47	3	11.53	11.20	0	332	0.00%
2023/03/09	4	11.68	0	0.00	11.75	4	325	1.23%
2023/03/08	10	11.17	20	11.25	11.30	-10	313	-3.19%
2023/03/07	3	11.40	0	11.46	11.35	3	308	0.97%
2023/03/06	1	11.40	5	11.40	11.40	-4	304	-1.31%
2023/03/03	0	0.00	0	11.53	11.30	0	301	0.00%
2023/03/02	2	11.28	0	0.00	11.30	2	298	0.67%
2023/03/01	14	11.07	10	11.15	11.15	4	293	1.36%
2023/02/24	16	11.25	10	11.25	11.25	6	290	2.07%
2023/02/23	20	11.55	28	11.51	11.60	-8	286	-2.79%
2023/02/22	2	11.30	0	0.00	11.40	2	277	0.72%
2023/02/21	11	11.94	0	12.05	11.60	11	272	4.03%
2023/02/20	0	0.00	1	11.25	11.35	-1	253	-0.39%
2023/02/17	22	11.15	28	11.23	11.40	-6	245	-2.45%
2023/02/16	3	11.30	4.5	11.54	11.55	-1.5	227	-0.67%
2023/02/15	0	0.00	2	11.10	11.10	-2	181	-1.10%
2023/02/14	2	10.06	15	10.04	10.10	-13	151	-8.58%
2023/02/13	1	10.00	0	9.96	10.00	1	153	0.65%
2023/02/10	5	10.10	0	0.00	10.00	5	153	3.26%
2023/02/09	1	10.10	0	0.00	10.10	1	154	0.65%
2023/02/08	3	10.22	1	10.20	10.15	2	156	1.28%
2023/02/06	3	10.13	0	0.00	10.10	3	153	1.95%
2023/02/03	6	10.24	0	0.00	10.20	6	154	3.89%
2023/02/02	5	10.29	0	0.00	10.25	5	152	3.27%
2023/02/01	3	10.10	5	10.15	10.40	-2	149	-1.34%
2023/01/31	1	9.97	0	0.00	10.05	1	145	0.69%
2023/01/30	5	9.95	14	9.95	9.97	-9	146	-6.16%
2023/01/17	2	9.99	0	0.00	9.88	2	145	1.38%
2023/01/16	7	9.97	6	9.92	9.99	1	147	0.68%
2023/01/12	2	9.99	0	0.00	9.99	2	144	1.38%
2023/01/10	2	10.08	0	0.00	10.10	2	141	1.41%
2023/01/09	2	10.08	10	10.05	10.05	-8	141	-5.65%
2023/01/06	9	10.06	10	10.05	10.10	-1	141	-0.71%
2023/01/05	4	10.06	0	0.00	10.10	4	142	2.81%
2023/01/04	1	10.10	0	0.00	10.10	1	141	0.71%
2023/01/03	2	10.10	0	0.00	10.10	2	142	1.40%
2022/12/30	1	10.10	0	0.00	10.10	1	142	0.70%
2022/12/29	2	10.03	0	0.00	10.00	2	141	1.42%
2022/12/28	4	10.08	0	0.00	10.05	4	141	2.82%
2022/12/27	4	10.18	0	0.00	10.15	4	143	2.80%
2022/12/26	2	10.10	0	0.00	10.10	2	143	1.39%
2022/12/23	14	10.12	32	10.05	10.15	-18	145	-12.37%
2022/12/22	3	10.15	0	0.00	10.15	3	148	2.02%
2022/12/21	1	10.30	3	10.15	10.10	-2	150	-1.33%
2022/12/20	2	10.15	0	0.00	10.10	2	151	1.32%
2022/12/19	3	10.28	0	0.00	10.20	3	151	1.98%
2022/12/16	5	10.34	0	0.00	10.30	5	152	3.29%
2022/12/15	11	10.42	5	10.50	10.40	6	150	3.98%
2022/12/14	5	10.34	10	10.30	10.35	-5	148	-3.38%
2022/12/13	11	10.36	6	10.35	10.25	5	147	3.39%
2022/12/12	7	10.32	15	10.25	10.25	-8	147	-5.44%
2022/12/09	4	10.45	3	10.45	10.40	1	146	0.68%
2022/12/08	1	10.10	0	0.00	10.35	1	142	0.70%
2022/12/07	10	10.11	19	10.12	10.10	-9	135	-6.66%
2022/12/06	14	9.99	0	0.00	9.94	14	130	10.74%
2022/12/05	0	0.00	10	10.10	10.05	-10	131	-7.62%
2022/12/02	2	10.00	4	9.99	10.00	-2	127	-1.56%
2022/12/01	5	9.94	15	9.91	9.95	-10	125	-7.95%
2022/11/30	1	9.89	0	0.00	9.89	1	126	0.79%
2022/11/29	3	9.88	0	0.00	9.88	3	128	2.34%
2022/11/28	3	9.89	0	0.00	9.89	3	129	2.31%
2022/11/24	2	9.87	0	0.00	9.84	2	135	1.48%
2022/11/22	3	9.85	6	9.88	9.86	-3	139	-2.16%
2022/11/21	2	9.80	0	0.00	9.85	2	142	1.40%
2022/11/18	7	9.74	2	9.77	9.77	5	143	3.48%
2022/11/17	14	9.72	27	9.69	9.80	-13	145	-8.96%
2022/11/16	3	9.60	0	0.00	9.63	3	144	2.07%
2022/11/15	5	9.72	0	0.00	9.69	5	146	3.42%
2022/11/14	13	9.71	8	9.74	9.73	5	155	3.23%
2022/11/11	5	9.92	12	9.81	9.83	-7	155	-4.51%
2022/11/10	0	0.00	5	9.60	9.72	-5	152	-3.29%
2022/11/09	5	9.54	0	0.00	9.66	5	152	3.28%
2022/11/01	1	9.07	0	0.00	9.03	1	151	0.66%
2022/10/31	2	8.94	12	8.97	8.98	-10	152	-6.56%
2022/10/26	2	8.91	0	0.00	8.90	2	157	1.27%
2022/10/25	7	8.88	0	0.00	8.89	7	158	4.43%
2022/10/24	1	8.90	11	8.93	8.94	-10	161	-6.17%
2022/10/21	8	8.82	8	8.79	8.81	0	161	0.00%
2022/10/20	4	8.81	0	0.00	8.81	4	162	2.45%
2022/10/19	3	8.85	5	8.86	8.87	-2	167	-1.20%
2022/10/18	1	8.68	1	8.68	8.70	0	167	0.00%
2022/10/17	2	8.67	0	0.00	8.70	2	170	1.17%
2022/10/13	8	8.85	5	8.84	8.48	3	176	1.70%
2022/10/12	3	8.90	0	0.00	8.90	3	175	1.71%
2022/10/11	4	8.84	0	0.00	8.94	4	176	2.26%
2022/10/07	3	8.98	0	0.00	9.00	3	177	1.69%
2022/10/06	3	9.03	0	0.00	9.04	3	181	1.66%
2022/10/05	1	9.04	0	0.00	9.04	1	184	0.54%
2022/09/28	2	8.86	0	0.00	8.81	2	198	1.01%
2022/09/26	0	0.00	0	9.74	9.31	0	197	0.00%
2022/09/21	0	0.00	0	9.83	9.85	0	206	0.00%
2022/09/19	1	9.96	0	0.00	9.91	1	209	0.48%
2022/09/16	1	10.05	0	0.00	10.05	1	211	0.47%
2022/09/07	2	9.75	0	0.00	9.71	2	228	0.87%
2022/09/06	0	0.00	2	9.91	9.81	-2	231	-0.86%
2022/09/05	1	9.98	0	0.00	9.96	1	231	0.43%
2022/08/29	0	0.00	3	10.20	10.20	-3	226	-1.32%
2022/08/26	0	0.00	1	10.50	10.50	-1	225	-0.44%
2022/08/23	0	0.00	0.2	10.40	10.40	-0.2	224	-0.07%
2022/08/22	1	10.45	0	0.00	10.45	1	226	0.44%
2022/08/15	0	0.00	2	10.05	10.10	-2	236	-0.85%
2022/08/08	1	9.86	0	0.00	9.90	1	244	0.41%
2022/08/05	1	9.95	0	0.00	9.99	1	248	0.40%
2022/08/01	5	10.10	4	10.00	10.00	1	263	0.38%
2022/07/28	2	9.97	0	0.00	9.93	2	259	0.77%
2022/07/08	1	9.85	0	0.00	9.82	1	277	0.36%
2022/07/07	1	9.50	3	9.53	9.56	-2	270	-0.74%
2022/07/04	1	9.78	0	0.00	9.61	1	276	0.36%
2022/07/01	7	9.90	0	0.00	9.60	7	278	2.52%
2022/06/30	5	10.03	0	0.00	10.00	5	272	1.84%
2022/06/29	6	10.21	0	0.00	10.25	6	270	2.22%
2022/06/27	0	0.00	10	10.40	10.40	-10	283	-3.53%
2022/06/23	7	9.94	0	0.00	9.96	7	309	2.26%
2022/06/22	12	10.13	0	0.00	9.99	12	309	3.88%
2022/06/21	1	10.00	20	10.18	10.30	-19	309	-6.14%
2022/06/20	1	9.95	0	0.00	9.90	1	309	0.32%
2022/06/17	8	10.08	0	0.00	10.10	8	307	2.60%
2022/06/16	1	10.25	0	0.00	10.20	1	307	0.33%
2022/06/13	0	0.00	2	10.85	10.75	-2	317	-0.63%
2022/06/10	3	11.25	0	0.00	11.15	3	320	0.94%
2022/06/09	14	11.36	0	0.00	11.30	14	320	4.36%
2022/06/08	0	0.00	0	10.35	11.35	0	321	0.00%
2022/06/02	4	11.29	3	11.40	11.25	1	333	0.30%
2022/05/30	7	11.36	0	0.00	11.35	7	344	2.03%
2022/05/27	5	11.23	0	0.00	11.20	5	343	1.46%
2022/05/26	3	11.15	0	0.00	11.10	3	344	0.87%
2022/05/16	3	10.25	0	0.00	10.20	3	359	0.83%
2022/05/12	0	0.00	5	10.25	9.91	-5	367	-1.36%
2022/05/06	2	11.15	0	0.00	11.10	2	381	0.52%
2022/04/29	6	11.25	6	11.30	11.20	0	420	0.00%
2022/04/26	0	0.00	5	11.52	11.35	-5	439	-1.14%
2022/04/15	0	0.00	1	12.05	12.05	-1	644	-0.16%
2022/04/08	0	0.00	2	12.38	12.45	-2	975	-0.21%
2022/04/01	3	13.00	0	0.00	12.85	3	1,009	0.30%
2022/03/30	0	0.00	1	13.15	13.35	-1	1,018	-0.10%
2022/03/29	7	13.26	2	13.05	13.20	5	1,024	0.49%
2022/03/28	0	0.00	0	12.70	12.65	0	1,005	0.00%
2022/03/25	1	12.70	2	12.63	12.60	-1	1,008	-0.10%
2022/03/23	0	12.65	1	12.70	12.70	-1	1,045	-0.10%
2022/03/21	0	0.00	0	13.00	12.55	0	1,051	0.00%
2022/03/17	0	0.00	3	12.20	12.30	-3	1,058	-0.28%
2022/03/16	1	12.00	0	11.95	11.75	1	1,064	0.09%
2022/03/11	3	12.33	0	0.00	12.30	3	1,080	0.28%
2022/03/10	0	0.00	3	12.55	12.45	-3	1,082	-0.28%
2022/03/08	0	0.00	7	12.10	11.95	-7	1,095	-0.64%
2022/03/07	0	0.00	1	12.55	12.25	-1	1,105	-0.09%
2022/03/04	0	0.00	0	12.95	12.90	0	1,108	0.00%
2022/03/02	0	0.00	0	14.50	13.10	0	1,141	0.00%
2022/03/01	0	0.00	1	13.25	13.20	-1	1,150	-0.09%
2022/02/24	7	13.03	0	13.30	12.90	7	1,170	0.60%
2022/02/22	0	0.00	0	13.75	13.35	0	1,196	0.00%
2022/02/21	0	0.00	0	13.70	13.60	0	1,200	0.00%
2022/02/18	0	0.00	1	13.70	13.70	-1	1,218	-0.08%
2022/02/17	3	13.70	10	13.85	13.70	-7	1,225	-0.57%
2022/02/16	0	0.00	2	13.85	13.80	-2	1,229	-0.16%
2022/02/15	22	13.79	0	0.00	13.70	22	1,237	1.78%
2022/02/14	2	13.75	0	0.00	13.70	2	1,245	0.16%
2022/02/07	0	0.00	3	14.05	14.15	-3	1,273	-0.24%
2022/01/24	1	13.90	0	0.00	13.90	1	1,331	0.08%
2022/01/20	0	0.00	11	14.66	14.70	-11	1,334	-0.82%
2022/01/19	1	14.85	0	0.00	14.80	1	1,352	0.07%
2022/01/18	0	0.00	3	15.05	14.80	-3	1,354	-0.22%
2022/01/14	12	14.50	0	0.00	14.45	12	1,336	0.90%
2022/01/12	8	15.00	8	15.03	15.05	0	1,322	0.00%
2022/01/11	3	15.05	3	15.05	15.15	0	1,252	0.00%
2022/01/10	3	15.00	0	0.00	14.80	3	1,208	0.25%
2022/01/07	18	15.52	5	15.15	15.00	13	1,217	1.07%
2022/01/06	0	0.00	2	15.75	15.90	-2	1,211	-0.17%
2022/01/05	6	15.48	3	15.60	15.60	3	1,169	0.26%
2022/01/04	2	15.90	42	15.72	15.45	-40	1,133	-3.53%
2022/01/03	0	0.00	6	15.00	15.10	-6	1,015	-0.59%
2021/12/29	20	14.85	0	0.00	14.85	20	1,391	1.44%
2021/12/24	0	0.00	1	14.55	14.45	-1	1,432	-0.07%
2021/12/22	0	0.00	20	14.25	14.30	-20	1,464	-1.37%
2021/12/20	2	14.45	2	14.30	14.30	0	1,525	0.00%
2021/12/14	0	0.00	1	14.35	14.30	-1	1,633	-0.06%
2021/12/10	1	14.65	1	14.60	14.60	0	1,816	0.00%
2021/12/09	23	14.99	0	0.00	14.85	23	1,874	1.23%
2021/12/07	7	14.89	0	0.00	14.80	7	1,961	0.36%
2021/12/06	0	0.00	2	14.75	14.80	-2	1,971	-0.10%
2021/12/03	1	14.80	0	0.00	14.70	1	2,017	0.05%
2021/12/02	1	14.80	0	0.00	14.60	1	2,168	0.05%
2021/12/01	3	14.98	3	14.95	14.80	0	2,204	0.00%
2021/11/30	1	14.60	3	14.65	14.50	-2	2,413	-0.08%
2021/11/29	10	13.95	10	14.10	14.25	0	2,464	0.00%
2021/11/26	3	14.45	0	0.00	14.50	3	2,473	0.12%
2021/11/24	0	0.00	3	15.07	15.10	-3	2,506	-0.12%
2021/11/23	3	14.90	3	15.05	14.90	0	2,585	0.00%
2021/11/22	5	15.26	13	15.20	15.35	-8	2,596	-0.31%
2021/11/19	10	15.16	0	0.00	15.05	10	2,651	0.38%
2021/11/18	0	0.00	6	15.05	14.95	-6	2,674	-0.22%
2021/11/17	9	15.24	3	15.20	15.25	6	2,688	0.22%
2021/11/16	2	15.05	0	0.00	14.95	2	2,703	0.07%
2021/11/15	0	0.00	3	15.00	14.95	-3	2,727	-0.11%
2021/11/12	0	0.00	1	15.00	14.75	-1	2,751	-0.04%
2021/11/10	1	15.00	1	14.95	14.95	0	2,775	0.00%
2021/11/08	7	14.82	0	0.00	14.70	7	2,838	0.25%
2021/11/04	2	15.25	2	15.25	15.20	0	2,941	0.00%
2021/11/03	1	15.25	0	15.00	15.15	1	3,022	0.03%
2021/11/02	18	15.19	1	15.60	15.00	17	3,236	0.53%
2021/11/01	0	0.00	9	15.75	15.75	-9	3,299	-0.27%
2021/10/29	3	15.40	0	0.00	15.40	3	3,333	0.09%
2021/10/28	0	0.00	3	15.80	15.45	-3	3,377	-0.09%
2021/10/27	7	15.62	3	15.45	15.50	4	3,509	0.11%
2021/10/25	2	15.38	0	0.00	15.25	2	3,536	0.06%
2021/10/21	10	15.40	9	15.41	15.25	1	3,693	0.03%
2021/10/20	0	0.00	4	15.49	15.30	-4	3,793	-0.11%
2021/10/19	1	15.40	0	0.00	15.30	1	3,959	0.03%
2021/10/18	14	15.35	0	0.00	15.10	14	4,561	0.31%
2021/10/15	13	15.63	0	0.00	15.55	13	4,772	0.27%
2021/10/14	0	0.00	4	15.35	15.50	-4	4,804	-0.08%
2021/10/13	5	14.80	0	0.00	15.00	5	4,787	0.10%
2021/10/12	12	14.90	2	14.90	14.90	10	4,828	0.21%
2021/10/08	7	14.96	7	15.15	15.30	0	4,927	0.00%
2021/10/07	2	15.30	42	15.41	15.30	-40	4,962	-0.81%
2021/10/06	3	14.48	5	14.50	14.35	-2	4,669	-0.04%
2021/10/05	2	14.50	3	14.75	14.80	-1	4,824	-0.02%
2021/10/04	13	14.61	0	0.00	14.35	13	5,170	0.25%
2021/10/01	5	15.20	0	0.00	15.10	5	5,232	0.10%
2021/09/30	3	15.95	1	15.85	15.90	2	5,590	0.04%
2021/09/29	11	16.06	0	0.00	15.75	11	5,634	0.20%
2021/09/28	28	16.62	0	0.00	16.50	28	5,643	0.50%
2021/09/27	0	0.00	26	17.12	17.15	-26	5,679	-0.46%
2021/09/24	2	16.60	1	16.50	16.50	1	6,054	0.02%
2021/09/23	4	16.50	1	16.40	16.40	3	6,097	0.05%
2021/09/22	16	16.63	6	16.66	16.35	10	6,180	0.16%
2021/09/17	25	16.97	16	17.33	17.20	9	6,158	0.15%
2021/09/16	4	17.23	10	17.37	17.10	-6	6,082	-0.10%
2021/09/15	15	16.92	15	16.99	16.85	0	5,958	0.00%
2021/09/14	5	16.63	3	16.90	16.60	2	5,898	0.03%
2021/09/13	6	16.58	37	16.60	16.55	-31	5,843	-0.53%
2021/09/10	7	15.91	0	0.00	15.80	7	5,778	0.12%
2021/09/09	1	15.80	1	15.90	16.00	0	5,779	0.00%
2021/09/08	6	16.15	1	15.75	15.75	5	5,787	0.09%
2021/09/07	16	16.65	2	17.05	16.65	14	5,750	0.24%
2021/09/06	30	16.57	1	16.35	16.35	29	5,614	0.52%
2021/09/03	2	16.63	95	16.77	17.00	-93	5,573	-1.67%
2021/09/02	8	15.91	0	0.00	16.00	8	5,351	0.15%
2021/09/01	3	15.93	12	15.85	15.85	-9	5,297	-0.17%
2021/08/31	2	15.85	0	0.00	15.80	2	5,275	0.04%
2021/08/30	1	15.90	0	0.00	16.00	1	5,271	0.02%
2021/08/27	5	15.99	7	16.02	15.70	-2	5,225	-0.04%
2021/08/26	9	15.52	2	15.60	15.50	7	5,145	0.14%
2021/08/25	0	0.00	7	15.40	15.50	-7	5,135	-0.14%
2021/08/24	10	15.30	3	15.05	14.90	7	5,079	0.14%
2021/08/20	2	15.15	2	14.80	14.75	0	5,042	0.00%
2021/08/19	16	15.39	66	15.64	15.10	-50	5,009	-1.00%
2021/08/18	0	0.00	15	15.95	16.05	-15	4,987	-0.30%
2021/08/17	18	15.83	0	0.00	15.40	18	4,981	0.36%
2021/08/16	13	16.18	3	16.30	16.00	10	4,976	0.20%
2021/08/13	20	16.71	2	16.50	16.50	18	4,956	0.36%
2021/08/12	4	17.03	4	17.08	17.05	0	4,924	0.00%
2021/08/11	10	16.85	0	0.00	17.30	10	4,899	0.20%
2021/08/10	42	17.03	10	17.10	16.85	32	4,837	0.66%
2021/08/09	20	17.83	0	0.00	17.55	20	4,812	0.42%
2021/08/06	5	18.45	46	18.14	18.00	-41	4,739	-0.87%
2021/08/05	25	17.88	4	18.00	17.75	21	4,525	0.46%
2021/08/04	5	17.55	5	17.40	17.40	0	4,460	0.00%
2021/08/03	3	17.63	3	17.50	17.50	0	4,442	0.00%
2021/08/02	1	17.90	13	17.87	17.85	-12	4,400	-0.27%
2021/07/30	4	16.75	0	0.00	16.55	4	4,283	0.09%
2021/07/29	11	16.81	13	16.88	16.85	-2	4,285	-0.05%
2021/07/28	22	16.54	4	16.63	16.55	18	4,271	0.42%
2021/07/27	0	0.00	3	18.20	17.20	-3	4,233	-0.07%
2021/07/26	5	18.18	11	18.12	17.75	-6	4,176	-0.14%
2021/07/23	11	17.72	13	17.54	17.45	-2	4,114	-0.05%
2021/07/22	36	18.56	9	18.79	18.00	27	3,973	0.68%
2021/07/21	1	16.50	5	17.29	17.95	-4	3,414	-0.12%
2021/07/20	3	16.45	0	0.00	16.35	3	3,274	0.09%
2021/07/16	1	17.60	1	17.15	17.15	0	3,313	0.00%
2021/07/15	2	17.65	7	17.69	17.60	-5	3,287	-0.15%
2021/07/14	0	0.00	4	16.70	16.60	-4	3,229	-0.12%
2021/07/13	4	17.14	4	17.46	16.90	0	3,282	0.00%
2021/07/12	16	17.81	8	18.01	17.60	8	3,218	0.25%
2021/07/09	10	18.09	14	17.43	17.90	-4	3,073	-0.13%
2021/07/08	2	16.68	2	17.00	16.95	0	2,772	0.00%
2021/07/07	4	17.05	3	16.62	16.85	1	2,740	0.04%
2021/07/06	3	16.25	3	16.35	16.05	0	2,417	0.00%
2021/07/05	0	0.00	1	15.90	15.60	-1	2,425	-0.04%
2021/07/02	46	15.20	10	15.44	15.20	36	2,544	1.42%
2021/07/01	24	16.15	54	17.00	15.75	-30	2,693	-1.11%
2021/06/30	5	15.55	10	15.55	15.55	-5	2,369	-0.21%
2021/06/29	37	13.97	4	14.05	14.15	33	2,363	1.40%
2021/06/28	0	0.00	19	12.94	13.20	-19	2,286	-0.83%
2021/06/25	0	0.00	0	13.10	12.90	0	2,300	0.00%
2021/06/24	5	13.16	0	13.15	13.10	5	2,320	0.22%
2021/06/23	1	13.05	0	12.90	13.10	1	2,338	0.04%
2021/06/22	2	12.90	0	12.75	12.80	2	2,374	0.08%
2021/06/21	6	13.23	40	12.84	12.85	-34	2,431	-1.40%
2021/06/18	34	13.83	0	14.00	13.65	34	2,546	1.33%
2021/06/17	10	14.14	44	14.05	14.00	-34	2,625	-1.30%
2021/06/16	14	13.55	0	12.60	13.50	14	2,680	0.52%
2021/06/15	1	13.80	11	14.02	13.90	-10	2,720	-0.37%
2021/06/11	15	13.84	0	0.00	13.60	15	2,853	0.53%
2021/06/10	3	13.80	24	13.72	13.80	-21	3,080	-0.68%
2021/06/09	2	13.60	2	13.65	13.60	0	3,118	0.00%
2021/06/08	1	13.60	0	0.00	13.55	1	3,131	0.03%
2021/06/07	14	13.43	0	13.10	13.45	14	3,153	0.44%
2021/06/04	29	13.72	0	14.00	13.70	29	3,162	0.92%
2021/06/03	0	0.00	31	13.97	13.95	-31	3,163	-0.98%
2021/06/02	16	14.14	0	0.00	13.80	16	3,172	0.50%
2021/05/31	4	14.25	0	14.05	14.15	4	3,151	0.13%
2021/05/28	0	0.00	0	13.98	14.05	0	3,146	0.00%
2021/05/27	2	13.70	0	13.53	13.65	2	3,157	0.06%
2021/05/26	16	13.69	0	0.00	13.75	16	3,181	0.50%
2021/05/25	19	14.04	3	14.30	13.90	16	3,229	0.50%
2021/05/24	2	13.30	0	0.00	13.45	2	3,265	0.06%
2021/05/21	20	12.95	0	12.05	12.95	20	3,280	0.61%
2021/05/19	0	0.00	3	12.90	12.85	-3	3,365	-0.09%
2021/05/18	0	0.00	32	12.32	12.50	-32	3,382	-0.95%
2021/05/17	1	11.50	2	11.95	11.40	-1	3,387	-0.03%
2021/05/14	30	12.82	1	13.30	12.65	29	3,366	0.86%
2021/05/13	0	0.00	1	12.15	12.55	-1	3,361	-0.03%
2021/05/12	3	12.75	0	0.00	12.40	3	3,346	0.09%
2021/05/11	4	14.30	63	14.04	13.60	-59	3,326	-1.77%
2021/05/10	2	15.00	0	14.80	14.85	2	3,316	0.06%
2021/05/07	1	15.45	4	15.09	15.40	-3	3,336	-0.09%
2021/05/06	2	15.15	37	14.38	14.20	-35	3,326	-1.05%
2021/05/05	11	14.90	0	0.00	14.85	11	3,310	0.33%
2021/05/04	4	14.64	0	15.30	14.60	4	3,316	0.12%
2021/05/03	21	16.32	0	0.00	15.70	21	3,332	0.63%
2021/04/27	23	16.97	1	17.25	16.65	22	3,339	0.66%
2021/04/23	20	15.95	21	16.20	16.05	-1	3,442	-0.03%
2021/04/22	10	16.38	0	0.00	15.90	10	3,450	0.29%
2021/04/21	22	17.19	6	17.12	17.10	16	3,393	0.47%
2021/04/20	0	0.00	4	17.55	17.40	-4	3,404	-0.12%
2021/04/19	7	17.50	7	17.21	17.85	0	3,458	0.00%
2021/04/16	2	16.28	0	0.00	16.70	2	3,486	0.06%
2021/04/15	3	16.30	3	16.00	16.20	0	3,520	0.00%
2021/04/14	36	15.29	10	15.13	15.80	26	3,532	0.74%
2021/04/13	0	0.00	7	16.59	16.35	-7	3,556	-0.20%
2021/04/09	6	17.52	13	17.26	17.25	-7	3,531	-0.20%
2021/04/08	15	17.93	3	18.20	17.95	12	3,516	0.34%
2021/04/07	13	17.31	52.2	17.36	17.60	-39.2	3,426	-1.14%
2021/04/06	16	15.30	16	16.00	16.00	0	3,349	0.00%
2021/04/01	0	0.00	22	15.48	15.70	-22	3,321	-0.66%
2021/03/31	5	14.83	0	0.00	14.70	5	3,453	0.14%
2021/03/30	20	14.70	0	0.00	14.90	20	3,543	0.56%
2021/03/26	2	14.83	9	14.87	14.95	-7	3,509	-0.20%
2021/03/25	1	14.80	7	14.75	14.65	-6	3,496	-0.17%
2021/03/23	6	16.00	6	15.28	15.20	0	3,417	0.00%
2021/03/19	1	14.90	1	14.90	14.95	0	3,221	0.00%
2021/03/18	20	14.30	2	14.35	14.25	18	3,173	0.57%
2021/03/17	10	14.60	30	14.80	14.30	-20	3,164	-0.63%
2021/03/16	33	14.78	95	14.85	15.30	-62	3,052	-2.03%
2021/03/15	10	13.92	6	13.70	13.95	4	2,879	0.14%
2021/03/12	6	13.35	0	13.30	13.35	6	2,855	0.21%
2021/03/10	2	13.10	0	0.00	12.85	2	2,920	0.07%
2021/03/05	0	0.00	2	13.45	13.30	-2	2,968	-0.07%
2021/03/04	2	13.40	0	0.00	13.45	2	2,980	0.07%
2021/03/03	0	0.00	1	13.25	13.55	-1	2,993	-0.03%
2021/03/02	20.1	13.50	0	0.00	13.45	20.1	3,004	0.67%
2021/02/26	0	0.00	5	14.10	14.00	-5	3,088	-0.16%
2021/02/25	5	14.60	12	14.42	14.35	-7	3,178	-0.22%
2021/02/24	10	14.40	0	0.00	14.00	10	3,127	0.32%
2021/02/23	5	13.95	1	14.20	14.00	4	3,079	0.13%
2021/02/22	22	14.00	0	0.00	14.00	22	3,058	0.72%
2021/02/19	10	13.93	10	13.85	13.85	0	3,019	0.00%
2021/02/18	10	13.30	2	13.30	13.30	8	2,968	0.27%
2021/02/17	20	13.00	55	13.00	13.00	-35	2,941	-1.19%
2021/02/05	0	0.00	0	12.00	11.85	0	2,929	0.00%
2021/02/04	0	0.00	0	11.95	12.00	0	2,974	0.00%
2021/02/02	20	12.10	0	0.00	12.20	20	2,982	0.67%
2021/01/29	2	12.35	25	13.05	12.20	-23	2,943	-0.78%
2021/01/28	10	13.10	0	0.00	12.90	10	2,908	0.34%
2021/01/27	5	13.30	0	0.00	13.45	5	2,898	0.17%
2021/01/26	10	13.45	0	0.00	13.20	10	2,901	0.34%
2021/01/25	20	13.28	3	13.45	13.80	17	2,879	0.59%
2021/01/22	13	13.02	0	0.00	13.00	13	2,821	0.46%
2021/01/21	30	13.20	0	0.00	13.10	30	2,787	1.08%
2021/01/20	0	0.00	6	13.65	13.20	-6	2,764	-0.22%
2021/01/19	15	14.86	24	15.01	14.45	-9	2,699	-0.33%
2021/01/18	0	0.00	114	14.11	14.25	-114	2,538	-4.49%	大賣/鉅額交易
2021/01/15	15	13.15	7	12.95	13.00	8	2,464	0.32%
2021/01/14	30	13.57	15	14.05	13.80	15	2,417	0.62%
2021/01/13	6	13.83	0.5	13.75	13.75	5.5	2,381	0.23%
2021/01/12	32	14.06	1	13.50	13.50	31	2,341	1.32%
2021/01/11	35	13.28	77	14.56	14.70	-42	2,235	-1.88%
2021/01/08	30	12.35	50	12.65	13.40	-20	2,097	-0.95%
2021/01/07	3	12.05	3	12.08	12.20	0	2,029	0.00%
2021/01/06	28	12.13	2	13.45	12.05	26	1,996	1.30%
2021/01/05	0	0.00	8	13.21	13.35	-8	1,906	-0.42%
2021/01/04	8	13.50	1	13.35	13.05	7	1,857	0.38%
2020/12/31	5	13.35	1.7	13.39	13.20	3.3	1,819	0.18%
2020/12/30	8	12.98	0	0.00	13.85	8	1,765	0.45%
2020/12/29	6	13.08	10	13.45	13.30	-4	1,692	-0.24%
2020/12/28	1	13.45	0	0.00	13.55	1	1,552	0.06%
2020/12/25	0	0.00	12	11.90	12.35	-12	1,490	-0.80%
2020/12/24	3	11.25	29	11.24	11.25	-26	1,315	-1.98%
2020/12/23	0	0.00	2	10.25	10.25	-2	1,203	-0.17%
2020/12/18	0	0.00	2	10.35	10.35	-2	1,185	-0.17%
2020/12/15	2	10.70	6	10.80	10.35	-4	1,247	-0.32%
2020/12/14	2	10.95	2	11.10	11.00	0	1,254	0.00%
2020/12/11	62	10.81	0	0.00	10.80	62	1,225	5.06%
2020/12/10	2	10.85	22	10.90	10.50	-20	1,186	-1.69%
2020/12/09	11	10.72	39	11.34	11.15	-28	1,153	-2.43%
2020/12/08	2	10.50	0	0.00	10.50	2	1,115	0.18%
2020/12/07	15	10.60	4	10.79	10.80	11	1,107	0.99%
2020/12/04	3	10.05	0	0.00	10.50	3	1,054	0.28%
2020/12/02	22	9.80	0	0.00	9.80	22	977	2.25%
2020/11/30	30	9.82	3	9.81	9.75	27	965	2.80%
2020/11/27	0	0.00	2	9.77	9.74	-2	952	-0.21%
2020/11/26	2	9.53	2	9.68	9.72	0	952	0.00%
2020/11/25	6	9.65	0	0.00	9.51	6	992	0.60%
2020/11/24	0	0.00	92	9.69	10.00	-92	923	-9.96%
2020/11/23	0	0.00	1	9.18	9.13	-1	850	-0.12%
2020/11/20	1	9.05	2	9.12	9.09	-1	856	-0.12%
2020/11/18	0	0.00	9	8.89	8.83	-9	834	-1.08%
2020/11/16	0	0.00	1	8.91	8.85	-1	840	-0.12%
2020/11/13	3	8.91	2	8.96	8.90	1	844	0.12%
2020/11/12	21	9.07	50	9.03	9.03	-29	834	-3.47%
2020/11/11	0	0.00	73	9.21	9.19	-73	784	-9.30%
2020/11/10	3	8.57	0	0.00	8.57	3	759	0.39%
2020/11/09	0	0.00	4	8.66	8.66	-4	760	-0.53%
2020/11/05	1	8.70	0	0.00	8.65	1	773	0.13%
2020/11/04	2	8.65	0	0.00	8.67	2	779	0.26%
2020/11/03	11	8.67	2	8.81	8.81	9	774	1.16%
2020/10/29	0	0.00	1	8.55	8.58	-1	832	-0.12%
2020/10/28	20	8.72	0	0.00	8.70	20	857	2.33%
2020/10/27	13	8.79	0	0.00	8.72	13	858	1.51%
2020/10/23	1	8.75	0	0.00	8.75	1	860	0.12%
2020/10/16	0	0.00	1	8.74	8.70	-1	901	-0.11%
2020/10/15	50	8.72	0	0.00	8.67	50	903	5.53%
2020/10/13	0	0.00	2	8.81	8.66	-2	968	-0.21%
2020/10/12	3	8.74	0	8.62	8.62	3	1,071	0.28%
2020/09/29	0	0.00	2	8.97	8.80	-2	1,144	-0.17%
2020/09/25	0	0.00	2	8.83	8.52	-2	1,160	-0.17%
2020/09/24	30	8.87	0	0.00	8.80	30	1,155	2.60%
2020/09/22	12	8.92	0	0.00	9.01	12	1,151	1.04%
2020/09/21	0	0.00	5	9.43	9.20	-5	1,146	-0.44%
2020/09/18	5	9.75	0	0.00	9.73	5	1,124	0.44%
2020/09/17	0	0.00	62	9.34	9.58	-62	1,047	-5.92%
2020/09/16	2	8.87	0	0.00	8.93	2	1,018	0.20%
2020/09/14	30	9.05	3	9.00	9.00	27	1,022	2.64%
2020/09/11	43	8.73	12	8.77	9.10	31	1,022	3.03%
2020/09/10	20	9.07	100	9.07	9.00	-80	1,003	-7.97%
2020/09/09	2	8.94	1	9.01	9.05	1	999	0.10%
2020/09/07	0	0.00	23	9.10	9.06	-23	997	-2.31%
2020/09/04	2	8.87	0	0.00	8.95	2	991	0.20%
2020/09/03	100	9.13	0	0.00	9.06	100	985	10.14%
2020/09/01	30	8.90	10	9.00	9.00	20	975	2.05%
2020/08/31	10	8.77	94	9.38	9.25	-84	968	-8.67%
2020/08/28	23	8.80	5	8.88	8.75	18	922	1.95%
2020/08/27	10	8.62	46	9.03	9.20	-36	887	-4.05%
2020/08/26	10	8.40	2	8.69	8.70	8	843	0.95%
2020/08/19	10	8.48	10	8.45	8.45	0	827	0.00%
2020/08/18	2	8.62	10	8.65	8.62	-8	821	-0.97%
2020/08/10	0	0.00	6	8.85	8.82	-6	831	-0.72%
2020/08/07	0	0.00	2	8.96	8.85	-2	836	-0.24%
2020/08/06	20	9.00	0	0.00	8.80	20	839	2.38%
2020/08/05	12	9.07	2	9.17	9.11	10	832	1.20%
2020/08/04	22	9.05	2	9.02	9.16	20	828	2.41%
2020/08/03	0	0.00	47	9.11	9.14	-47	793	-5.92%
2020/07/31	20	8.82	23	8.64	8.69	-3	775	-0.39%
2020/07/30	0	0.00	0.5	8.44	8.44	-0.5	786	-0.06%
2020/07/29	6	8.41	5	8.39	8.40	1	809	0.12%
2020/07/28	42	8.65	0	0.00	8.41	42	813	5.16%
2020/07/27	0	0.00	20	9.20	8.78	-20	824	-2.43%
2020/07/24	20	8.50	0	0.00	8.41	20	814	2.45%
2020/07/23	50	8.61	4	8.73	8.59	46	821	5.60%
2020/07/22	11	8.62	1	8.61	8.62	10	835	1.20%
2020/07/21	10	8.50	0	0.00	8.50	10	832	1.20%
2020/07/20	30	8.43	0	0.00	8.43	30	837	3.58%
2020/07/16	0	0.00	84	8.96	9.70	-84	783	-10.72%
2020/07/15	3	8.23	40	9.07	9.13	-37	682	-5.42%
2020/07/14	0	0.00	13	8.30	8.30	-13	658	-1.98%
2020/07/13	3	8.28	0	0.00	8.26	3	688	0.44%
2020/07/10	10	8.30	10	8.27	8.21	0	705	0.00%
2020/07/09	12	8.49	3	8.55	8.50	9	704	1.28%
2020/07/08	3	8.30	0	0.00	8.42	3	695	0.43%
2020/07/07	11	8.32	20	8.32	8.35	-9	689	-1.30%
2020/07/06	0	0.00	5	8.32	8.30	-5	697	-0.72%
2020/07/03	20	8.16	0	0.00	8.14	20	711	2.81%
2020/07/01	3	8.17	0	0.00	8.20	3	723	0.41%
2020/06/30	2	8.11	12	8.15	8.15	-10	723	-1.38%
2020/06/29	0	0.00	2	8.14	8.14	-2	721	-0.28%
2020/06/24	23	8.30	0	0.00	8.35	23	721	3.19%
2020/06/22	1	8.33	2	8.37	8.28	-1	726	-0.14%
2020/06/19	17	8.42	1	8.46	8.41	16	732	2.19%
2020/06/18	0	0.00	3	8.30	8.39	-3	733	-0.41%
2020/06/17	4	8.20	1	8.25	8.23	3	733	0.41%
2020/06/16	8	8.16	2	8.24	8.26	6	739	0.81%
2020/06/11	2	8.63	0	0.00	8.30	2	745	0.27%
2020/06/05	4	8.75	11	8.75	8.75	-7	774	-0.90%
2020/06/04	64	8.55	3	8.66	8.83	61	772	7.90%
2020/06/03	2	8.41	0	0.00	8.43	2	758	0.26%
2020/06/02	2	8.34	0	0.00	8.31	2	761	0.26%
2020/05/25	0	0.00	2	8.19	8.23	-2	790	-0.25%
2020/05/22	0	0.00	50	8.10	8.22	-50	803	-6.22%
2020/05/21	0	0.00	1	8.28	8.28	-1	802	-0.12%
2020/05/18	0	0.00	7	8.38	8.16	-7	817	-0.86%
2020/05/15	7	8.58	0	0.00	8.49	7	841	0.83%
2020/05/14	3	8.70	0	0.00	8.66	3	851	0.35%
2020/05/12	30	8.95	0	0.00	8.95	30	864	3.47%
2020/05/11	0	0.00	2	8.88	9.15	-2	872	-0.23%
2020/05/08	2	8.68	0	0.00	8.72	2	875	0.23%
2020/05/07	0	0.00	17	8.94	8.86	-17	890	-1.91%
2020/05/06	1	8.86	0	0.00	8.95	1	902	0.11%
2020/05/05	0	0.00	31	8.83	8.88	-31	944	-3.28%
2020/05/04	3	8.54	0.2	8.51	8.56	2.8	979	0.29%
2020/04/30	1	8.75	13	8.63	8.75	-12	986	-1.22%
2020/04/29	8	8.29	8	8.29	8.27	0	983	0.00%
2020/04/28	43	8.32	7	8.28	8.28	36	1,001	3.59%
2020/04/23	23	8.15	1	8.14	8.10	22	1,032	2.13%
2020/04/22	18	8.06	1	8.05	8.09	17	1,060	1.60%
2020/04/17	1	8.02	20	8.10	8.02	-19	1,176	-1.61%
2020/04/16	0	0.00	1	8.30	8.26	-1	1,167	-0.09%
2020/04/15	0	0.00	12	8.08	8.08	-12	1,145	-1.05%
2020/04/13	11	7.25	0	0.00	7.19	11	1,169	0.94%
2020/04/09	0	0.00	1	7.30	7.22	-1	1,215	-0.08%
2020/04/08	20	6.90	11	7.48	7.53	9	1,218	0.74%
2020/03/25	0	0.00	20	6.58	6.53	-20	1,716	-1.17%
2020/03/24	20	6.05	5	6.10	6.15	15	1,710	0.88%
2020/03/23	5	5.40	4	5.71	5.70	1	1,705	0.06%
2020/03/20	0	0.00	5	5.83	5.84	-5	1,697	-0.29%
2020/03/19	5	5.31	0	0.00	5.31	5	1,689	0.30%
2020/03/18	15	5.93	6	6.05	5.90	9	1,679	0.54%
2020/03/16	6	6.79	5	6.50	6.21	1	1,698	0.06%
2020/03/12	7	7.39	0	0.00	7.26	7	1,663	0.42%
2020/03/11	1	8.49	9	8.00	8.02	-8	1,656	-0.48%
2020/03/10	1	8.02	1	8.24	8.28	0	1,657	0.00%
2020/03/09	0	0.00	70	8.47	8.33	-70	1,655	-4.23%
2020/03/03	1	9.20	0	0.00	9.12	1	1,646	0.06%
2020/02/27	10	9.29	24	9.41	9.15	-14	1,634	-0.86%
2020/02/26	40	9.66	0	0.00	9.55	40	1,622	2.46%
2020/02/25	0	0.00	2	9.87	9.80	-2	1,609	-0.12%
2020/02/24	10	9.66	0	0.00	9.68	10	1,590	0.63%
2020/02/21	10	9.80	0	0.00	9.77	10	1,584	0.63%
2020/02/19	1	9.81	17	9.85	9.79	-16	1,564	-1.02%
2020/02/18	1	9.92	1	10.30	9.90	0	1,553	0.00%
2020/02/17	23	9.70	1	9.72	9.90	22	1,521	1.45%
2020/02/14	1	9.63	1	9.82	9.64	0	1,507	0.00%
2020/02/13	1	9.65	0	0.00	9.50	1	1,492	0.07%
2020/02/11	30	9.88	0	0.00	9.82	30	1,459	2.06%
2020/02/10	0	0.00	1	9.68	9.84	-1	1,439	-0.07%
2020/02/07	1	9.28	0	0.00	9.40	1	1,413	0.07%
2020/02/06	0	0.00	1	9.81	9.86	-1	1,393	-0.07%
2020/02/05	0	0.00	2	10.00	10.00	-2	1,335	-0.15%
2020/02/04	0	0.00	15	9.06	9.13	-15	1,277	-1.17%
2020/02/03	15	8.17	20	8.31	8.30	-5	1,261	-0.40%
2020/01/31	6	8.80	5	8.82	8.82	1	1,239	0.08%
2020/01/30	5	8.98	16	8.98	8.98	-11	1,218	-0.90%
2020/01/20	10	9.86	0	0.00	9.97	10	1,194	0.84%
2020/01/17	5	10.00	0	0.00	10.00	5	1,174	0.43%
2020/01/15	0	0.00	22	10.47	10.50	-22	1,114	-1.97%
2020/01/14	1	9.27	30	9.56	9.76	-29	1,021	-2.84%
2020/01/13	20	9.00	0	0.00	8.88	20	991	2.02%
2020/01/10	10	9.19	10	9.15	9.10	0	973	0.00%
2020/01/09	10	9.15	15	9.13	9.20	-5	964	-0.52%
2020/01/08	16	9.16	35	9.21	9.04	-19	952	-1.99%
2020/01/07	14	9.88	0	0.00	9.71	14	934	1.50%
2020/01/02	10	10.43	0	0.00	10.50	10	853	1.17%
2019/12/31	30	10.67	20	10.61	10.55	10	829	1.21%
2019/12/30	20	10.09	0	0.00	10.20	20	781	2.56%
2019/12/27	10	10.15	1	10.10	10.25	9	753	1.19%
2019/12/26	2	10.60	17	10.24	10.30	-15	705	-2.13%
2019/12/25	1	9.82	1	9.86	9.86	0	548	0.00%
2019/12/24	0	0.00	31	8.84	8.97	-31	508	-6.09%
2019/12/23	7	7.69	41	8.15	8.16	-34	464	-7.31%
2019/12/20	1	7.42	5	7.27	7.42	-4	381	-1.05%
2019/12/18	3	7.00	0	0.00	7.00	3	333	0.90%
2019/12/13	20	6.95	0	0.00	6.95	20	331	6.03%
2019/12/12	2	7.17	0	0.00	7.13	2	335	0.60%
2019/12/11	0	0.00	32	7.31	7.30	-32	325	-9.82%
2019/12/05	2	7.05	0	0.00	7.09	2	297	0.67%
2019/12/04	0	0.00	1	7.09	7.09	-1	290	-0.34%
2019/12/03	0	0.00	13	7.06	7.03	-13	283	-4.59%
2019/11/26	22	6.80	0	0.00	6.84	22	297	7.39%
2019/11/25	0	0.00	1	6.69	6.73	-1	297	-0.34%
2019/11/14	2	6.87	1	6.85	6.78	1	304	0.33%
2019/11/13	11	6.99	2	7.04	7.00	9	302	2.97%
2019/11/06	10	6.92	0	0.00	6.89	10	303	3.29%
2019/10/31	3	6.97	0	0.00	6.95	3	315	0.95%
2019/10/28	0	0.00	1	7.11	7.11	-1	322	-0.31%
2019/10/22	0	0.00	3	7.22	7.20	-3	323	-0.93%
2019/10/16	2	7.21	2	7.10	7.10	0	326	0.00%
2019/10/14	0	0.00	3	7.30	7.18	-3	323	-0.93%
2019/10/04	2	7.20	0	0.00	7.17	2	319	0.63%
2019/10/03	2	7.22	0	0.00	7.27	2	315	0.63%
2019/10/01	0	0.00	1	7.61	7.60	-1	305	-0.33%
2019/09/27	2	7.10	0	0.00	7.20	2	295	0.68%
2019/09/26	0	0.00	2	7.00	7.03	-2	285	-0.70%
2019/09/19	3	6.91	0	0.00	6.86	3	278	1.08%
2019/09/17	0	0.00	2	7.00	7.00	-2	278	-0.72%
2019/09/12	0	0.00	1	6.77	6.77	-1	321	-0.31%
2019/09/05	12	6.95	0	0.00	6.93	12	325	3.68%
2019/09/04	0	0.00	3	6.96	6.97	-3	327	-0.92%
2019/09/03	3	6.90	0	0.00	6.90	3	326	0.92%
2019/09/02	1	6.95	0	0.00	7.04	1	320	0.31%
2019/07/26	0	0.00	12	7.35	7.35	-12	285	-4.21%
2019/07/08	0	0.00	1	7.58	7.58	-1	333	-0.30%
2019/07/04	1	7.80	0	0.00	7.80	1	343	0.29%
2019/07/02	20	7.40	0	0.00	7.40	20	344	5.81%
2019/06/20	1	7.79	0	0.00	7.85	1	364	0.27%
2019/06/18	5	7.27	0	0.00	7.10	5	346	1.44%
2019/05/17	0	0.00	0	7.60	7.60	0	441	0.00%
2019/05/10	10	8.38	0	0.00	8.13	10	564	1.77%
2019/05/08	50	8.46	0	0.00	8.42	50	563	8.88%
2019/05/07	0	0.00	1	8.62	8.56	-1	562	-0.18%
2019/04/17	2	9.18	0	0.00	9.18	2	556	0.36%
2019/04/01	0	0.00	5	8.55	8.57	-5	503	-0.99%
2019/03/29	5	8.68	0	0.00	8.64	5	499	1.00%
2019/03/27	2	8.73	0	0.00	8.70	2	512	0.39%
2019/03/26	0	0.00	49	8.63	8.61	-49	508	-9.63%
2019/03/18	0	0.00	10	9.08	9.00	-10	512	-1.95%
2019/03/14	5	9.10	0	0.00	9.05	5	521	0.96%
2019/03/12	10	9.18	0	0.00	9.05	10	542	1.84%
2019/03/04	0	9.57	2	9.47	9.48	-2	661	-0.30%
2019/02/27	2	9.29	0	0.00	9.39	2	661	0.30%
2019/02/26	0	0.00	1	9.72	9.68	-1	658	-0.15%
2019/02/25	0	0.00	2	9.76	9.72	-2	661	-0.30%
2019/02/14	52	10.09	12	10.13	9.96	40	637	6.27%
2019/02/13	0	0.00	72	9.67	9.68	-72	593	-12.13%
2019/02/12	1	8.61	0	0.00	8.80	1	548	0.18%
2019/01/24	0	0.00	6	8.47	8.46	-6	659	-0.91%
2019/01/22	5	8.50	0	0.00	8.55	5	679	0.74%
2019/01/21	10	8.57	0	0.00	8.64	10	686	1.46%
2019/01/17	0	8.49	0	0.00	8.41	0	701	0.00%
2019/01/15	0	0.00	1	8.43	8.46	-1	708	-0.14%
2019/01/09	20	8.78	0	0.00	8.77	20	730	2.74%
2019/01/07	1	8.49	0	0.00	8.43	1	751	0.13%
2018/12/25	20	8.90	0	0.00	8.95	20	843	2.37%
2018/12/21	0	0.00	3	9.24	9.36	-3	893	-0.34%
2018/12/13	0	9.65	0	0.00	9.71	0	919	0.00%
2018/12/12	20	10.00	2	10.10	9.95	18	921	1.95%
2018/12/10	5	9.89	0	0.00	9.82	5	959	0.52%
2018/12/07	12	10.22	1	10.20	10.20	11	975	1.13%
2018/12/06	12	10.35	0	0.00	10.15	12	983	1.22%
2018/12/05	4	10.70	3	10.85	10.90	1	988	0.10%
2018/12/04	4	10.80	8	11.31	11.20	-4	994	-0.40%
2018/12/03	1	10.95	7	10.95	10.95	-6	961	-0.62%
2018/11/30	10	9.70	3	9.69	9.98	7	934	0.75%
2018/11/29	1	9.88	1	9.62	9.62	0	936	0.00%
2018/11/22	0	0.00	3	9.35	9.23	-3	1,014	-0.30%
2018/11/21	0	0.00	1	9.44	9.59	-1	1,091	-0.09%
2018/11/20	0	0.00	2	9.45	9.45	-2	1,162	-0.17%
2018/11/16	1	9.52	1	9.42	9.42	0	1,190	0.00%
2018/11/12	1	9.57	1	9.42	9.37	0	1,243	0.00%
2018/11/08	1	10.35	1	9.95	9.85	0	1,327	0.00%
2018/11/06	11	10.02	1	9.75	9.70	10	1,423	0.70%
2018/11/05	8	10.16	1	10.15	10.15	7	1,433	0.49%
2018/11/02	4	10.35	0	0.00	10.70	4	1,428	0.28%
2018/10/29	1	9.00	0	0.00	8.97	1	1,485	0.07%
2018/10/25	0	0.00	1	9.26	9.21	-1	1,540	-0.06%
2018/10/22	10	10.65	0	0.00	10.75	10	1,703	0.59%
2018/10/16	0	0.00	1	11.30	11.25	-1	2,173	-0.05%
2018/10/12	1	11.05	1	11.00	10.90	0	2,263	0.00%
2018/10/09	2	10.85	2	11.00	11.85	0	2,419	0.00%
2018/10/08	2	10.85	0	0.00	10.80	2	2,448	0.08%
2018/10/02	10	12.65	0	0.00	12.60	10	2,813	0.36%
2018/09/28	20	12.80	0	0.00	12.50	20	3,037	0.66%
2018/09/26	0	0.00	1	13.50	13.30	-1	3,396	-0.03%
2018/09/21	0	0.00	1	13.35	13.40	-1	3,932	-0.03%
2018/09/20	10	13.20	0	0.00	13.15	10	4,031	0.25%
2018/09/19	2	13.63	3	13.28	13.25	-1	4,128	-0.02%
2018/09/18	1	13.60	1	13.35	13.35	0	4,175	0.00%
2018/09/17	3	13.95	1	13.85	13.75	2	4,216	0.05%
2018/09/14	0	0.00	1	14.00	14.15	-1	4,274	-0.02%
2018/09/13	0	0.00	2	13.55	13.45	-2	4,268	-0.05%
2018/09/12	1	13.65	0	0.00	13.10	1	4,302	0.02%
2018/09/11	2	13.35	0	0.00	13.75	2	4,365	0.05%
2018/09/10	0	0.00	1	13.55	13.30	-1	4,404	-0.02%
2018/09/07	0	0.00	1	14.15	13.80	-1	4,467	-0.02%
2018/09/04	2	15.30	2	15.50	15.35	0	4,998	0.00%
2018/08/30	1	16.10	1	15.90	15.85	0	5,604	0.00%
2018/08/29	1	16.25	1	16.30	16.10	0	5,753	0.00%
2018/08/28	4	16.20	3	16.10	16.10	1	5,776	0.02%
2018/08/27	1	15.90	13	15.66	16.05	-12	5,777	-0.21%
2018/08/23	0	0.00	1	14.90	14.65	-1	5,905	-0.02%
2018/08/22	0	0.00	1	15.35	15.10	-1	6,032	-0.02%
2018/08/21	0	0.00	1	15.35	15.30	-1	6,237	-0.02%
2018/08/20	0	0.00	1	15.30	15.30	-1	6,369	-0.02%
2018/08/17	12	15.62	6	15.43	15.30	6	6,406	0.09%
2018/08/16	16	15.60	2	15.68	15.55	14	6,390	0.22%
2018/08/15	1	15.50	1	15.15	15.20	0	6,420	0.00%
2018/08/14	1	15.15	0	0.00	15.80	1	6,499	0.02%
2018/08/13	1	15.00	0	0.00	15.00	1	6,439	0.02%
2018/08/09	0	0.00	1	17.10	17.10	-1	6,401	-0.02%
2018/08/08	1	17.70	0	0.00	17.20	1	6,397	0.02%
2018/08/07	26	18.02	26	17.84	17.65	0	6,377	0.00%
2018/08/06	0	0.00	2	17.05	17.05	-2	6,379	-0.03%
2018/08/03	1	17.25	3	17.00	17.20	-2	6,439	-0.03%
2018/08/02	1	16.85	2	17.13	17.10	-1	6,491	-0.02%
2018/07/31	2	17.95	2	18.05	18.00	0	6,495	0.00%
2018/07/30	9	17.90	4	17.40	17.55	5	6,448	0.08%
2018/07/27	6	18.92	0	0.00	18.90	6	6,377	0.09%
2018/07/25	7	18.80	7	18.64	18.55	0	6,256	0.00%
2018/07/24	14	19.05	9	18.85	19.35	5	6,146	0.08%
2018/07/23	1	17.70	2	16.85	17.75	-1	5,916	-0.02%
2018/07/20	20	16.30	1	17.55	16.15	19	5,822	0.33%
2018/07/19	3	17.63	0	0.00	17.35	3	5,750	0.05%
2018/07/18	7	18.60	2	17.50	17.50	5	5,711	0.09%
2018/07/17	1	18.60	1	18.00	17.85	0	5,631	0.00%
2018/07/13	16	20.40	4	20.28	20.00	12	5,469	0.22%
2018/07/12	27	19.80	7	20.18	20.15	20	5,365	0.37%
2018/07/11	1	19.45	1	20.25	19.70	0	5,317	0.00%
2018/07/10	1	19.90	1	20.45	20.10	0	5,227	0.00%
2018/07/09	1	22.30	0	0.00	21.10	1	5,113	0.02%
2018/07/06	1	21.55	3	21.63	22.05	-2	5,022	-0.04%
2018/07/05	1	22.40	6	24.93	22.80	-5	4,869	-0.10%
2018/07/04	8	25.14	4	24.50	24.80	4	4,698	0.09%
2018/07/03	2	24.98	9.2	25.07	25.20	-7.2	4,483	-0.16%
2018/07/02	1	23.25	20.3	23.03	23.30	-19.3	4,120	-0.47%
2018/06/29	6	21.76	1	21.20	21.20	5	3,941	0.13%
2018/06/28	3	21.72	1	21.90	22.30	2	3,839	0.05%
2018/06/27	0	0.00	2	21.10	20.65	-2	3,761	-0.05%
2018/06/26	3	20.10	0	20.20	20.30	3	3,717	0.08%
2018/06/25	0	0.00	5	19.50	20.00	-5	3,675	-0.14%
2018/06/22	1	18.60	2	18.60	18.60	-1	3,629	-0.03%
2018/06/21	4	19.23	5	19.50	19.20	-1	3,620	-0.03%
2018/06/20	7	18.00	1	18.95	18.80	6	3,602	0.17%
2018/06/19	10	19.85	0	0.00	20.00	10	3,608	0.28%
2018/06/15	0	0.00	68	20.07	20.90	-68	3,599	-1.89%
2018/06/14	3	21.03	10	20.70	20.75	-7	3,528	-0.20%
2018/06/13	11	22.57	89.3	22.73	23.00	-78.3	3,397	-2.31%
2018/06/12	1	21.00	20	21.00	21.00	-19	3,023	-0.63%
2018/06/11	3	19.10	152	18.99	19.10	-149	2,959	-5.03%	大賣/鉅額交易
2018/06/08	38	16.74	8	17.40	17.40	30	2,778	1.08%
2018/06/07	0	0.00	8.2	15.83	15.85	-8.2	2,491	-0.33%
2018/06/06	3	14.02	42	14.29	14.45	-39	2,324	-1.68%
2018/06/05	10	13.29	3	13.35	13.15	7	2,163	0.32%
2018/06/04	7	13.05	10	13.80	13.85	-3	2,104	-0.14%
2018/06/01	8	13.32	0	0.00	13.05	8	2,045	0.39%
2018/05/31	38	14.10	0	0.00	13.70	38	2,019	1.88%
2018/05/30	1	13.30	4	12.90	14.00	-3	1,885	-0.16%
2018/05/29	15	13.12	7	13.19	13.35	8	1,803	0.44%
2018/05/28	0	0.00	37	12.02	12.15	-37	1,689	-2.19%
2018/05/25	66	11.10	0	0.00	11.05	66	1,551	4.25%
2018/05/23	11	10.61	0	0.00	10.80	11	1,496	0.73%
2018/05/22	0	0.00	10	11.25	11.30	-10	1,417	-0.71%
2018/05/18	0	0.00	6	10.10	10.20	-6	1,302	-0.46%
2018/05/15	1	10.75	0	0.00	10.65	1	1,267	0.08%
2018/05/14	6	11.25	0	0.00	11.10	6	1,260	0.48%
2018/05/10	1	11.20	12	10.47	11.20	-11	1,135	-0.97%
2018/05/09	2	10.25	0	0.00	10.20	2	1,042	0.19%
2018/05/08	10	10.25	2	10.65	10.60	8	1,026	0.78%
2018/05/02	0	0.00	0	9.70	9.70	0	1,011	0.00%
2018/04/27	0	0.00	0	9.60	9.67	0	1,033	0.00%
2018/04/13	0	0.00	1	10.25	10.20	-1	1,207	-0.08%
2018/04/11	1	10.05	0	0.00	10.15	1	1,393	0.07%
2018/03/31	0	0.00	1	10.30	10.35	-1	1,676	-0.06%
2018/03/30	2	10.45	0	0.00	10.30	2	1,694	0.12%
2018/03/29	0	10.50	0	0.00	10.55	0	1,672	0.00%
2018/03/26	0.5	10.85	0	0.00	10.95	0.5	1,660	0.03%
2018/03/22	1	11.70	10	11.31	11.15	-9	1,611	-0.56%
2018/03/21	8	11.03	0	0.00	11.50	8	1,530	0.52%
2018/03/20	0	10.80	0	0.00	10.85	0	1,481	0.00%
2018/03/19	0	0.00	8	10.65	10.55	-8	1,472	-0.54%
2018/03/12	0	0.00	10	10.35	10.35	-10	1,466	-0.68%
2018/03/09	10	10.70	0	0.00	10.65	10	1,460	0.68%
2018/03/07	0.1	10.50	0	0.00	10.60	0.1	1,479	0.01%
2018/03/06	8	11.28	1	11.20	11.10	7	1,507	0.46%
2018/03/01	1	10.90	2	10.58	11.15	-1	1,576	-0.06%
2018/02/26	1	10.00	0	0.00	10.15	1	1,486	0.07%
2018/02/23	0	0.00	2	10.20	10.30	-2	1,482	-0.13%
2018/02/12	0	0.00	3	10.02	10.05	-3	1,503	-0.20%
2018/02/08	1	9.26	1	9.43	9.41	0	1,545	0.00%
2018/02/07	0	0.00	4	9.48	9.51	-4	1,560	-0.26%
2018/02/06	6	9.16	0	0.00	9.25	6	1,603	0.37%
2018/02/05	2	9.77	2	9.96	9.95	0	1,618	0.00%
2018/02/02	1	10.05	1	10.25	10.10	0	1,664	0.00%
2018/02/01	0	0.00	1	10.25	10.10	-1	1,698	-0.06%
2018/01/31	1	9.91	1	10.05	10.05	0	1,716	0.00%
2018/01/30	1	9.98	0	0.00	10.00	1	1,748	0.06%
2018/01/29	1	10.10	0	0.00	10.15	1	1,780	0.06%
2018/01/26	1	10.10	0	0.00	10.05	1	1,880	0.05%
2018/01/25	1	10.35	40	10.45	10.40	-39	1,930	-2.02%
2018/01/22	40	10.83	3	10.80	10.90	37	2,671	1.38%
2018/01/18	1	10.55	0	0.00	10.55	1	2,975	0.03%
2018/01/17	10	10.45	40	10.49	10.50	-30	3,024	-0.99%
2018/01/16	2	10.60	0	0.00	10.65	2	3,022	0.07%
2018/01/12	4	10.83	0	0.00	10.75	4	3,064	0.13%
2018/01/11	6	11.05	0	0.00	11.05	6	3,075	0.20%
2018/01/10	4	10.80	2	10.80	10.75	2	3,110	0.06%
2018/01/09	1	11.25	1	11.55	11.20	0	3,065	0.00%
2018/01/08	2	11.85	2	12.20	11.85	0	3,003	0.00%
2018/01/05	24	12.28	2	12.23	12.00	22	2,938	0.75%
2018/01/04	24	12.13	17	12.25	12.25	7	2,806	0.25%
2018/01/03	0	0.00	2	10.40	11.15	-2	2,602	-0.08%