聚亨 (2022)-玉山-高雄券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
12.00
漲跌
▲0.10
漲幅
+0.84%
成交量
400張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	10	12.00	0	0.00	12.00	10	1,630	0.61%
2024/05/30	1	11.95	0	0.00	11.90	1	1,638	0.06%
2024/05/29	0.1	12.05	0	0.00	12.05	0.1	1,635	0.01%
2024/05/28	10	12.10	11.7	11.97	12.15	-1.7	1,629	-0.10%
2024/05/27	0	0.00	1	11.80	11.90	-1	1,620	-0.06%
2024/05/23	1.1	12.14	0	0.00	12.05	1.1	1,612	0.07%
2024/05/22	1	12.60	14.5	12.56	12.45	-13.5	1,595	-0.85%
2024/05/21	1	13.15	18	13.07	12.80	-17	1,577	-1.08%
2024/05/20	0	0.00	4.2	12.93	12.75	-4.2	1,503	-0.28%
2024/05/16	0	0.00	0.7	12.20	12.25	-0.7	1,443	-0.05%
2024/05/15	0	0.00	5	12.30	12.25	-5	1,435	-0.35%
2024/05/13	5	12.20	0	0.00	12.15	5	1,422	0.35%
2024/05/03	5	12.20	1	12.15	12.10	4	1,400	0.29%
2024/04/29	0	0.00	3	12.40	12.40	-3	1,399	-0.21%
2024/04/26	1	12.10	3	12.15	12.20	-2	1,387	-0.14%
2024/04/24	0.1	12.25	0	0.00	12.30	0.1	1,381	0.01%
2024/04/23	2	12.45	13.7	12.32	12.45	-11.7	1,384	-0.84%
2024/04/22	1	12.25	1	12.15	12.20	0	1,377	0.00%
2024/04/19	0	0.00	2	12.10	12.15	-2	1,369	-0.15%
2024/04/18	0	0.00	0.3	12.30	12.35	-0.3	1,353	-0.02%
2024/04/17	1	12.00	0.7	12.05	12.05	0.3	1,328	0.02%
2024/04/16	1	12.00	1	12.00	11.85	0	1,319	0.00%
2024/04/12	0	0.00	1	12.40	12.35	-1	1,297	-0.08%
2024/04/11	3	12.68	8	12.68	12.75	-5	1,268	-0.39%
2024/04/10	10	12.78	14	12.79	12.60	-4	1,237	-0.32%
2024/04/09	1	12.25	11.5	12.52	12.70	-10.5	1,181	-0.89%
2024/04/08	0	0.00	11	12.00	12.00	-11	1,084	-1.01%
2024/04/03	5	11.94	4	11.70	11.60	1	1,054	0.09%
2024/04/02	0	0.00	2.5	11.48	11.55	-2.5	1,010	-0.25%
2024/04/01	0	0.00	0.6	11.35	11.25	-0.6	1,003	-0.06%
2024/03/28	0	0.00	0.7	10.95	10.85	-0.7	1,057	-0.07%
2024/03/27	1	10.80	0	10.85	10.85	1	1,077	0.09%
2024/03/26	1	10.85	0	0.00	10.70	1	1,116	0.09%
2024/03/25	0	0.00	1.1	10.87	10.80	-1.1	1,221	-0.09%
2024/03/22	0	0.00	1.1	10.68	10.70	-1.1	1,350	-0.08%
2024/03/19	2	10.60	0.7	10.60	10.60	1.3	1,654	0.08%
2024/03/18	0	10.80	0	0.00	10.80	0	1,642	0.00%
2024/03/15	16.3	11.26	17	11.55	10.90	-0.7	1,635	-0.04%
2024/03/14	0	0.00	0.1	11.10	11.10	-0.1	1,446	0.00%
2024/03/12	0	0.00	0.7	10.40	10.45	-0.7	1,383	-0.05%
2024/03/11	0.1	10.35	0	0.00	10.35	0.1	1,401	0.01%
2024/03/08	0	10.55	1.6	10.63	10.45	-1.6	1,385	-0.12%
2024/03/07	0.1	10.80	0.1	10.80	10.85	0	1,365	0.00%
2024/03/06	0	0.00	1	11.10	11.00	-1	1,348	-0.07%
2024/03/05	2	11.00	0	0.00	11.00	2	1,339	0.15%
2024/03/04	1	11.20	0	0.00	11.15	1	1,330	0.08%
2024/02/27	0	0.00	3.5	11.19	11.30	-3.5	1,337	-0.26%
2024/02/26	1	11.40	0	0.00	11.40	1	1,337	0.07%
2024/02/23	0	0.00	2	11.55	11.45	-2	1,335	-0.15%
2024/02/22	0	0.00	1	11.55	11.55	-1	1,341	-0.07%
2024/02/21	1	11.70	2	11.65	11.60	-1	1,335	-0.07%
2024/02/19	0	0.00	2.1	11.69	11.80	-2.1	1,327	-0.16%
2024/02/16	1	11.50	0	0.00	11.45	1	1,321	0.08%
2024/02/15	11	11.03	0	0.00	11.05	11	1,319	0.83%
2024/02/02	0	0.00	0.3	11.30	11.30	-0.3	1,311	-0.02%
2024/02/01	1	11.20	0	0.00	11.30	1	1,313	0.08%
2024/01/31	0	11.35	0	0.00	11.30	0	1,309	0.00%
2024/01/29	0	0.00	6	11.45	11.55	-6	1,305	-0.46%
2024/01/26	2	11.50	2	11.45	11.50	0	1,303	0.00%
2024/01/23	5	11.35	5	11.44	11.40	0	1,294	0.00%
2024/01/17	1	11.30	0	0.00	11.30	1	1,287	0.08%
2024/01/11	0	0.00	0.3	11.80	11.85	-0.3	1,276	-0.02%
2024/01/10	0	0.00	1.2	11.91	11.90	-1.2	1,272	-0.09%
2024/01/08	0	0.00	1	12.45	12.45	-1	1,257	-0.08%
2024/01/04	0.6	12.70	0	0.00	12.75	0.6	1,250	0.05%
2024/01/03	1	12.50	0	0.00	12.65	1	1,239	0.08%
2023/12/29	0	0.00	1.4	12.75	12.75	-1.4	1,231	-0.11%
2023/12/28	2	13.00	2	12.75	12.75	0	1,232	0.00%
2023/12/27	0	0.00	1	12.90	12.85	-1	1,234	-0.08%
2023/12/25	0	0.00	16.9	13.16	12.90	-16.9	1,218	-1.39%
2023/12/22	0	0.00	2	12.95	12.75	-2	1,129	-0.18%
2023/12/21	0	0.00	6	13.15	13.10	-6	1,098	-0.55%
2023/12/20	6	13.91	5	13.67	13.35	1	1,057	0.09%
2023/12/19	6	13.38	33	13.28	13.55	-27	953	-2.83%
2023/12/18	48.3	13.25	13	13.13	12.80	35.3	821	4.30%
2023/12/15	0	0.00	21.4	12.70	12.70	-21.4	596	-3.59%
2023/12/14	0.3	11.50	0	0.00	11.55	0.3	516	0.05%
2023/12/12	0	11.65	0	0.00	11.55	0	557	0.00%
2023/12/06	0	0.00	0.2	12.45	12.10	-0.2	570	-0.04%
2023/12/01	0	0.00	0.4	11.75	11.85	-0.4	554	-0.07%
2023/11/28	0	0.00	0	11.80	11.90	0	589	0.00%
2023/11/24	0	11.57	0	0.00	11.60	0	642	0.00%
2023/11/21	0	0.00	0	11.70	11.60	0	903	0.00%
2023/11/17	0	11.38	2	11.35	11.35	-2	1,035	-0.19%
2023/11/16	0	11.45	0	0.00	11.50	0	1,047	0.00%
2023/11/15	0	0.00	0.7	11.40	11.45	-0.7	1,059	-0.07%
2023/11/14	0	11.27	0	0.00	11.30	0	1,079	0.00%
2023/11/13	0	11.55	0	0.00	11.45	0	1,085	0.00%
2023/11/10	0.1	11.65	0	0.00	11.70	0.1	1,089	0.01%
2023/11/08	0	11.85	0	0.00	11.85	0	1,112	0.00%
2023/11/06	0	11.90	0.7	11.90	12.00	-0.7	1,152	-0.06%
2023/11/02	0	0.00	0	11.85	11.90	0	1,169	0.00%
2023/11/01	0	11.70	0.7	11.75	11.70	-0.7	1,174	-0.06%
2023/10/30	0	11.75	0.4	11.85	11.80	-0.4	1,202	-0.03%
2023/10/27	0	0.00	27	11.96	11.90	-27	1,216	-2.22%
2023/10/26	0	0.00	1	11.90	11.90	-1	1,236	-0.08%
2023/10/25	0	0.00	15	12.00	12.15	-15	1,244	-1.21%
2023/10/24	0	11.84	0.1	11.90	11.95	-0.1	1,259	-0.01%
2023/10/20	0	11.87	0.3	11.80	11.95	-0.3	1,284	-0.02%
2023/10/19	0	12.05	0	0.00	12.05	0	1,298	0.00%
2023/10/18	0	12.26	0	0.00	12.25	0	1,303	0.00%
2023/10/17	9	12.45	0	0.00	12.50	9	1,304	0.69%
2023/10/16	5	12.50	0	0.00	12.50	5	1,314	0.38%
2023/10/13	0.6	12.75	0	0.00	12.75	0.6	1,329	0.05%
2023/10/11	0	12.63	0	0.00	12.60	0	1,365	0.00%
2023/10/06	0.1	12.76	0	0.00	12.75	0.1	1,371	0.01%
2023/10/05	0	12.95	2.8	12.87	12.90	-2.8	1,381	-0.20%
2023/10/04	0	0.00	15.4	13.05	12.95	-15.4	1,397	-1.10%
2023/10/03	0	0.00	5	13.20	13.00	-5	1,414	-0.35%
2023/10/02	0	0.00	18	12.74	12.95	-18	1,400	-1.29%
2023/09/26	0	0.00	18.3	12.75	12.80	-18.3	1,403	-1.30%
2023/09/22	0.7	12.85	0	0.00	12.90	0.7	1,427	0.05%
2023/09/21	0.2	12.80	0	0.00	12.75	0.2	1,431	0.01%
2023/09/20	0	0.00	1	13.05	13.05	-1	1,441	-0.07%
2023/09/18	0	0.00	10.2	12.95	12.90	-10.2	1,449	-0.71%
2023/09/15	1.5	12.63	5	12.60	12.60	-3.5	1,453	-0.24%
2023/09/14	0	0.00	1.7	12.27	12.20	-1.7	1,464	-0.12%
2023/09/12	3	12.00	22.1	12.00	12.15	-19.1	1,506	-1.27%
2023/09/11	0	0.00	1.7	12.22	12.00	-1.7	1,503	-0.11%
2023/09/08	20.6	12.27	20	12.35	12.25	0.6	1,504	0.04%
2023/09/07	0	0.00	2	12.55	12.40	-2	1,518	-0.13%
2023/09/06	0	0.00	0.1	12.70	12.70	-0.1	1,521	-0.01%
2023/09/01	10	13.12	15.8	13.01	13.00	-5.8	1,521	-0.38%
2023/08/31	2.3	12.83	0.7	12.80	12.95	1.6	1,536	0.10%
2023/08/30	0	0.00	0.1	12.55	12.60	-0.1	1,538	-0.01%
2023/08/29	9	11.88	25.8	11.91	11.90	-16.8	1,520	-1.11%
2023/08/28	3.6	12.84	9.8	13.02	12.80	-6.1	1,530	-0.40%
2023/08/16	6	9.95	8.1	9.96	9.99	-2.1	1,505	-0.14%
2023/08/14	1	8.96	32.1	8.93	9.05	-31.1	1,343	-2.31%
2023/08/11	4.1	8.53	3	8.53	8.52	1.1	1,325	0.08%
2023/08/10	1	8.68	0	8.70	8.65	1	1,352	0.07%
2023/08/09	12.1	8.73	2	8.84	8.77	10.1	1,392	0.73%
2023/08/08	3	8.95	0	0.00	8.96	3	1,431	0.21%
2023/08/07	12	9.05	0	9.06	9.03	12	1,550	0.77%
2023/08/04	0	0.00	0	9.16	9.15	0	1,708	0.00%
2023/08/02	0	0.00	0	9.34	9.14	0	1,744	0.00%
2023/08/01	4	8.98	0	0.00	8.96	4	1,761	0.23%
2023/07/31	7	9.04	5	9.07	9.03	2	1,788	0.11%
2023/07/28	1	9.18	1	9.20	9.20	0	1,816	0.00%
2023/07/27	2.5	9.21	4	9.20	9.25	-1.5	1,882	-0.08%
2023/07/25	1	9.21	0	0.00	9.23	1	2,262	0.04%
2023/07/24	3	9.22	5	9.25	9.22	-2	2,289	-0.09%
2023/07/21	1	9.39	0	0.00	9.39	1	2,281	0.04%
2023/07/20	1	9.50	5	9.61	9.61	-4	2,283	-0.18%
2023/07/19	0	0.00	0	9.34	9.35	0	2,268	0.00%
2023/07/18	4	9.31	1	9.32	9.32	3	2,280	0.13%
2023/07/17	4	9.38	5	9.40	9.39	-1	2,281	-0.04%
2023/07/13	6	9.37	8	9.38	9.37	-2	2,276	-0.09%
2023/07/12	0	0.00	3	9.43	9.43	-3	2,269	-0.13%
2023/07/11	0	0.00	0	9.50	9.50	0	2,267	0.00%
2023/07/10	0	0.00	2	9.51	9.52	-2	2,265	-0.09%
2023/07/07	1	9.31	2.1	9.63	9.61	-1.1	2,264	-0.05%
2023/07/06	1	9.39	0	0.00	9.39	1	2,247	0.05%
2023/07/05	1	9.50	38.4	9.52	9.52	-37.4	2,232	-1.67%
2023/07/04	1	9.65	3	9.64	9.60	-2	2,213	-0.09%
2023/07/03	1	9.69	4	9.68	9.67	-3	2,205	-0.14%
2023/06/30	1	9.70	0	0.00	9.69	1	2,203	0.05%
2023/06/27	1	10.00	79	10.05	9.99	-78	2,174	-3.59%
2023/06/26	0	0.00	3	9.98	10.00	-3	2,174	-0.14%
2023/06/21	1	9.95	0	0.00	9.97	1	2,171	0.05%
2023/06/19	3	9.80	9	10.00	10.10	-6	2,170	-0.28%
2023/06/16	2	9.86	0	0.00	9.83	2	2,156	0.09%
2023/06/15	1	9.81	0	0.00	9.94	1	2,153	0.05%
2023/06/14	1	9.90	0	0.00	9.90	1	2,141	0.05%
2023/06/13	1.1	9.61	0	0.00	9.64	1.1	2,147	0.05%
2023/06/12	10	9.54	0	0.00	9.54	10	2,158	0.46%
2023/06/09	5	9.83	15	9.80	9.81	-10	2,132	-0.47%
2023/06/08	14	9.97	78	10.00	10.00	-64	2,114	-3.03%
2023/06/06	1	10.25	0	0.00	10.15	1	2,087	0.05%
2023/06/01	4	10.10	0	0.00	10.15	4	2,070	0.19%
2023/05/31	2	10.20	0	0.00	10.20	2	2,064	0.10%
2023/05/26	7	10.05	21	10.19	10.15	-14	2,059	-0.68%
2023/05/25	10	10.30	1	10.30	10.30	9	2,035	0.44%
2023/05/23	28	10.54	22	10.70	10.50	6	2,021	0.30%
2023/05/22	2	10.88	1	11.00	10.85	1	1,958	0.05%
2023/05/19	4	11.14	20	11.15	10.95	-16	1,940	-0.82%
2023/05/17	8	11.07	1	11.00	10.95	7	1,911	0.37%
2023/05/16	1	10.70	1	10.75	10.80	0	1,886	0.00%
2023/05/15	7	11.04	0	0.00	11.00	7	1,848	0.38%
2023/05/12	21	10.62	3	10.60	11.05	18	1,796	1.00%
2023/05/11	21	10.62	3	10.60	10.80	18	1,738	1.04%
2023/05/10	8	10.98	60	10.77	11.15	-52	1,609	-3.23%
2023/05/09	2	10.05	4	10.15	10.15	-2	1,443	-0.14%
2023/05/08	1.1	10.25	1	10.30	10.25	0.1	1,403	0.01%
2023/05/04	4	10.05	1	9.95	10.00	3	1,341	0.22%
2023/05/03	7	10.06	7	10.04	10.20	0	1,301	0.00%
2023/05/02	29	10.42	12	10.22	10.50	17	1,235	1.38%
2023/04/28	39	9.71	47.3	9.70	9.74	-8.3	1,041	-0.80%
2023/04/27	6	8.86	6.1	8.85	8.86	-0.1	851	-0.01%
2023/04/25	0	0.00	12	8.45	8.43	-12	805	-1.49%
2023/04/24	1	8.35	2	8.40	8.42	-1	793	-0.13%
2023/04/21	3	8.63	10	8.45	8.38	-7	800	-0.87%
2023/04/20	0	0.00	2.1	8.51	8.55	-2.1	780	-0.27%
2023/04/19	5	8.48	2.1	8.46	8.48	2.9	765	0.37%
2023/04/18	2	8.43	0	8.42	8.38	2	751	0.27%
2023/04/17	0	0.00	1	8.35	8.35	-1	741	-0.13%
2023/04/13	0	0.00	20	8.35	8.36	-20	726	-2.75%
2023/04/12	0	0.00	2	8.36	8.36	-2	721	-0.28%
2023/04/11	3	8.31	0	0.00	8.30	3	724	0.41%
2023/04/10	1	8.30	9	8.25	8.28	-8	732	-1.09%
2023/04/07	5	8.30	0	0.00	8.28	5	736	0.68%
2023/04/06	0	0.00	39	8.30	8.30	-39	740	-5.27%
2023/03/31	0	8.32	3.1	8.30	8.29	-3.1	743	-0.42%
2023/03/30	0	8.29	0	8.29	8.30	0	755	0.00%
2023/03/29	2	8.31	1	8.31	8.32	1	794	0.13%
2023/03/28	0	8.31	0	0.00	8.29	0	803	0.00%
2023/03/27	0	8.25	0	0.00	8.30	0	805	0.00%
2023/03/24	0	0.00	1	8.24	8.25	-1	814	-0.12%
2023/03/23	1	8.25	2	8.24	8.23	-1	849	-0.12%
2023/03/22	0.2	8.28	0	0.00	8.25	0.2	886	0.02%
2023/03/21	1	8.21	1	8.22	8.25	0	971	0.00%
2023/03/20	2	8.15	111	7.96	8.19	-109	966	-11.28%	大賣/鉅額交易
2023/03/17	23	8.21	2	8.22	8.26	21	957	2.19%
2023/03/16	2.2	8.24	0	0.00	8.18	2.2	953	0.23%
2023/03/15	10	8.36	1	8.37	8.36	9	940	0.96%
2023/03/13	7	8.41	2	8.41	8.42	5	931	0.54%
2023/03/10	3.2	8.39	0	0.00	8.40	3.2	925	0.34%
2023/03/09	9	8.54	0	0.00	8.52	9	928	0.97%
2023/03/08	2	8.57	3	8.60	8.60	-1	926	-0.11%
2023/03/07	12	8.61	18	8.60	8.62	-6	921	-0.65%
2023/03/06	11	8.64	21	8.63	8.63	-10	916	-1.09%
2023/03/03	0	0.00	1	8.59	8.59	-1	914	-0.11%
2023/03/02	2	8.61	5	8.62	8.61	-3	908	-0.33%
2023/03/01	14	8.72	0	0.00	8.61	14	912	1.53%
2023/02/24	18	8.78	0	0.00	8.82	18	903	1.99%
2023/02/23	11	8.87	11	8.84	8.83	0	897	0.00%
2023/02/22	0	0.00	1	8.80	8.79	-1	893	-0.11%
2023/02/21	0	0.00	3	8.72	8.73	-3	877	-0.34%
2023/02/20	1	8.62	4.7	8.63	8.66	-3.7	888	-0.42%
2023/02/17	1	8.60	0	0.00	8.60	1	902	0.11%
2023/02/15	1	8.65	3	8.69	8.64	-2	899	-0.23%
2023/02/14	0	8.35	0.1	8.43	8.42	-0.1	866	-0.01%
2023/02/13	0	8.34	0.1	8.37	8.33	-0.1	864	-0.01%
2023/02/10	4.1	8.35	3	8.37	8.35	1.1	865	0.12%
2023/02/09	5	8.39	0	0.00	8.37	5	876	0.57%
2023/02/08	3	8.42	2	8.45	8.43	1	872	0.11%
2023/02/07	1.1	8.41	0	0.00	8.47	1.1	871	0.12%
2023/02/06	0	0.00	3	8.47	8.48	-3	870	-0.34%
2023/01/31	0	0.00	6	8.55	8.57	-6	860	-0.70%
2023/01/30	0	0.00	2	8.41	8.43	-2	854	-0.23%
2023/01/17	2	8.28	0	8.86	8.30	2	850	0.23%
2023/01/16	1	8.36	0	0.00	8.32	1	848	0.12%
2023/01/10	1	8.39	4	8.36	8.36	-3	854	-0.35%
2023/01/09	1	8.36	6	8.37	8.36	-5	863	-0.58%
2023/01/04	0	0.00	1	8.32	8.32	-1	891	-0.11%
2023/01/03	1	8.26	1	8.33	8.31	0	897	0.00%
2022/12/30	2	8.33	0	0.00	8.32	2	910	0.22%
2022/12/29	7	8.31	1	8.35	8.32	6	914	0.66%
2022/12/27	0	0.00	1	8.51	8.54	-1	908	-0.11%
2022/12/26	0	0.00	1	8.62	8.63	-1	904	-0.11%
2022/12/23	1	8.65	0	0.00	8.65	1	903	0.11%
2022/12/22	1	8.77	12	8.69	8.77	-11	900	-1.22%
2022/12/21	4	8.78	24	8.76	8.75	-20	894	-2.24%
2022/12/19	3	8.46	0	0.00	8.45	3	859	0.35%
2022/12/16	7	8.56	5	8.56	8.50	2	858	0.23%
2022/12/15	4	8.73	4	8.69	8.70	0	848	0.00%
2022/12/14	11	8.56	0	0.00	8.47	11	813	1.35%
2022/12/13	18	8.71	21.3	8.76	8.78	-3.3	770	-0.42%
2022/12/08	0.1	8.11	0	0.00	8.18	0.1	689	0.01%
2022/12/06	5	8.39	0	0.00	8.29	5	682	0.73%
2022/12/05	10	8.38	0	0.00	8.43	10	680	1.47%
2022/12/02	10	8.34	1	8.34	8.32	9	676	1.33%
2022/12/01	1	8.25	0	0.00	8.30	1	677	0.15%
2022/11/29	1	8.07	0	0.00	8.20	1	664	0.15%
2022/11/25	0	0.00	1	8.18	8.20	-1	670	-0.15%
2022/11/23	0.2	8.14	0	0.00	8.11	0.2	680	0.02%
2022/11/22	1.1	8.07	1	8.08	8.07	0.1	682	0.01%
2022/11/21	1	8.06	0	0.00	8.07	1	685	0.15%
2022/11/17	1	8.22	0	0.00	8.22	1	688	0.15%
2022/11/16	0	0.00	0.2	8.60	8.30	-0.2	687	-0.02%
2022/11/14	0	0.00	4	8.23	8.29	-4	652	-0.61%
2022/11/10	0	0.00	0.3	8.11	8.15	-0.3	674	-0.04%
2022/11/08	2	8.15	0	0.00	8.16	2	708	0.28%
2022/11/04	0	0.00	10	8.04	8.05	-10	730	-1.37%
2022/11/03	2.1	8.02	0	0.00	8.03	2.1	735	0.28%
2022/11/02	1	8.01	2	8.02	8.01	-1	736	-0.14%
2022/11/01	1	8.00	0	0.00	8.00	1	748	0.13%
2022/10/28	1	8.01	0	0.00	8.00	1	774	0.13%
2022/10/27	0	0.00	2	8.11	8.10	-2	819	-0.24%
2022/10/26	0	0.00	19	8.02	8.01	-19	934	-2.03%
2022/10/25	0	0.00	3	8.04	8.01	-3	984	-0.30%
2022/10/24	5	8.12	0	0.00	8.05	5	985	0.51%
2022/10/19	0	0.00	6	8.10	8.12	-6	991	-0.61%
2022/10/18	0	0.00	2	8.19	8.12	-2	986	-0.20%
2022/10/14	0.2	8.01	0	0.00	8.00	0.2	982	0.02%
2022/10/13	1	7.85	0	0.00	7.78	1	994	0.10%
2022/10/12	1	7.98	1	7.96	7.98	0	1,003	0.00%
2022/10/07	0	0.00	1	8.02	8.02	-1	1,002	-0.10%
2022/10/06	1	7.96	5	7.95	7.95	-4	992	-0.40%
2022/10/04	1	8.08	10	8.04	8.07	-9	1,002	-0.90%
2022/09/28	1	7.84	0	0.00	7.65	1	1,013	0.10%
2022/09/27	0.2	7.87	0	0.00	7.86	0.2	1,015	0.02%
2022/09/26	1	7.87	4	7.96	7.86	-3	1,026	-0.29%
2022/09/23	1	8.00	3	8.01	8.00	-2	1,032	-0.19%
2022/09/22	4	8.03	0	0.00	8.05	4	1,052	0.38%
2022/09/19	0	0.00	1	8.25	8.19	-1	1,064	-0.09%
2022/09/16	5	8.17	1	8.17	8.17	4	1,071	0.37%
2022/09/15	1	8.24	1	8.30	8.28	0	1,083	0.00%
2022/09/14	2	8.14	1	8.15	8.17	1	1,096	0.09%
2022/09/13	3	8.30	2	8.30	8.28	1	1,111	0.09%
2022/09/12	1	8.36	0	0.00	8.30	1	1,137	0.09%
2022/09/08	0	0.00	1	8.20	8.22	-1	1,163	-0.09%
2022/09/06	2	8.25	0	0.00	8.12	2	1,173	0.17%
2022/09/05	1	8.31	1	8.25	8.22	0	1,193	0.00%
2022/09/02	1	8.55	5	8.56	8.50	-4	1,216	-0.33%
2022/09/01	0.2	8.61	1	8.64	8.64	-0.9	1,217	-0.07%
2022/08/30	1	8.63	5	8.71	8.74	-4	1,218	-0.33%
2022/08/29	11	8.61	0	0.00	8.64	11	1,211	0.91%
2022/08/25	0	0.00	2	9.00	8.91	-2	1,204	-0.17%
2022/08/24	1.2	8.94	0	0.00	8.92	1.2	1,206	0.10%
2022/08/23	2	8.83	0	0.00	8.81	2	1,203	0.17%
2022/08/22	0.1	8.91	5	8.87	8.87	-4.9	1,206	-0.41%
2022/08/19	0.1	9.01	0	0.00	8.99	0.1	1,203	0.01%
2022/08/18	1	9.05	0	0.00	9.05	1	1,197	0.08%
2022/08/17	0.1	9.01	44	9.04	9.04	-43.9	1,185	-3.70%
2022/08/16	53	8.82	125	8.79	8.78	-72	1,170	-6.15%	大賣/
2022/08/15	0	0.00	2	8.98	8.92	-2	1,169	-0.17%
2022/08/12	6	8.91	0	0.00	8.92	6	1,157	0.52%
2022/08/11	0	0.00	3	8.68	8.66	-3	1,143	-0.26%
2022/08/10	0	0.00	36	8.54	8.58	-36	1,165	-3.09%
2022/08/09	1	8.60	4	8.60	8.58	-3	1,172	-0.26%
2022/08/08	2	8.77	0	0.00	8.62	2	1,177	0.17%
2022/08/04	7	8.67	10	8.50	8.55	-3	1,194	-0.25%
2022/08/03	23	9.07	1	9.01	8.96	22	1,182	1.86%
2022/08/02	41	9.14	19	8.91	9.48	22	1,153	1.91%
2022/08/01	4	8.42	27	8.63	8.83	-23	1,055	-2.18%
2022/07/29	6	8.03	1	8.03	8.03	5	1,010	0.49%
2022/07/28	6	8.01	0	0.00	8.00	6	1,017	0.59%
2022/07/27	5	8.05	1	8.02	8.07	4	1,020	0.39%
2022/07/26	3	8.14	15	8.10	8.09	-12	1,025	-1.17%
2022/07/25	1	8.32	1	8.31	8.30	0	1,030	0.00%
2022/07/22	2	8.35	0	0.00	8.31	2	1,040	0.19%
2022/07/21	0	0.00	50	8.38	8.40	-50	1,072	-4.66%
2022/07/20	1	8.55	0	0.00	8.50	1	1,090	0.09%
2022/07/19	8	8.18	23	8.19	8.63	-15	1,098	-1.37%
2022/07/18	0	0.00	2	8.12	8.15	-2	1,099	-0.18%
2022/07/15	4	8.00	0	0.00	8.01	4	1,107	0.36%
2022/07/13	1	8.08	1	8.11	8.09	0	1,128	0.00%
2022/07/12	5	7.99	0	0.00	7.92	5	1,140	0.44%
2022/07/11	0	0.00	7	8.30	8.21	-7	1,135	-0.62%
2022/07/08	5	8.30	0	0.00	8.28	5	1,154	0.43%
2022/07/07	6	8.15	1	8.17	8.20	5	1,170	0.43%
2022/07/06	3	8.18	0	0.00	8.06	3	1,186	0.25%
2022/07/05	0	0.00	1	8.25	8.29	-1	1,205	-0.08%
2022/07/04	5	8.00	0	0.00	8.02	5	1,202	0.42%
2022/07/01	34	8.19	7	7.99	8.00	27	1,205	2.24%
2022/06/30	17	8.52	90	8.39	8.30	-73	1,199	-6.09%
2022/06/29	8	8.72	0	0.00	8.70	8	1,189	0.67%
2022/06/28	1	8.86	20	8.75	8.79	-19	1,194	-1.59%
2022/06/27	0	0.00	3	8.89	8.91	-3	1,209	-0.25%
2022/06/24	0	0.00	10	8.77	8.68	-10	1,217	-0.82%
2022/06/23	2	8.60	2	8.60	8.59	0	1,224	0.00%
2022/06/22	5	8.81	0	0.00	8.62	5	1,241	0.40%
2022/06/21	3	9.08	2	8.83	9.01	1	1,254	0.08%
2022/06/20	11	8.65	4	8.71	8.61	7	1,262	0.55%
2022/06/17	4	9.00	14	9.00	9.00	-10	1,279	-0.78%
2022/06/16	3	9.53	5	9.32	9.32	-2	1,329	-0.15%
2022/06/15	5	9.59	1	9.62	9.63	4	1,337	0.30%
2022/06/14	3	9.33	1	9.48	9.48	2	1,350	0.15%
2022/06/13	7	9.83	2	9.72	9.72	5	1,364	0.37%
2022/06/10	1	10.05	1	10.00	10.05	0	1,389	0.00%
2022/06/09	2	10.10	1	10.10	10.10	1	1,411	0.07%
2022/06/08	1	10.15	2	10.18	10.15	-1	1,438	-0.07%
2022/06/07	2	10.18	0	0.00	10.15	2	1,476	0.14%
2022/06/02	1	10.15	0	0.00	10.15	1	1,710	0.06%
2022/06/01	1	10.30	35	10.30	10.30	-34	1,963	-1.73%
2022/05/30	0	0.00	4	10.25	10.25	-4	2,037	-0.20%
2022/05/27	0	0.00	2	10.13	10.20	-2	2,108	-0.09%
2022/05/26	1	10.05	1	10.20	10.05	0	2,197	0.00%
2022/05/25	0	0.00	3	10.15	10.15	-3	2,246	-0.13%
2022/05/24	24	10.06	0	0.00	10.10	24	2,329	1.03%
2022/05/23	1	10.20	0	0.00	10.25	1	2,428	0.04%
2022/05/20	0	0.00	3	10.42	10.25	-3	2,709	-0.11%
2022/05/19	8	10.02	0	0.00	10.15	8	2,866	0.28%
2022/05/18	3	10.45	6	10.22	10.50	-3	2,863	-0.10%
2022/05/17	2	9.99	0	0.00	9.98	2	2,853	0.07%
2022/05/16	1	9.98	1	10.00	9.98	0	2,852	0.00%
2022/05/13	2	10.00	1	10.10	10.05	1	2,856	0.04%
2022/05/12	18	9.98	2	9.95	9.90	16	2,865	0.56%
2022/05/11	1.1	10.16	1	10.15	10.15	0.1	2,855	0.00%
2022/05/10	6	10.27	0	0.00	10.35	6	2,870	0.21%
2022/05/09	15	10.22	2	10.20	10.20	13	2,874	0.45%
2022/05/06	22	10.74	0	0.00	10.75	22	2,948	0.75%
2022/05/05	20	11.05	0	0.00	11.05	20	3,011	0.66%
2022/05/04	1	10.70	1	10.80	10.70	0	3,017	0.00%
2022/05/03	5.1	10.77	0	0.00	10.70	5.1	3,028	0.17%
2022/04/29	0	0.00	2	10.95	10.95	-2	3,043	-0.07%
2022/04/28	45	11.11	1	11.00	11.10	44	3,053	1.44%
2022/04/27	4	10.69	0	0.00	10.90	4	3,055	0.13%
2022/04/26	26	11.30	13	11.30	11.25	13	3,030	0.43%
2022/04/25	30.9	11.50	3.8	11.44	11.50	27.2	3,019	0.90%
2022/04/22	4	11.98	6	12.02	12.00	-2	3,004	-0.07%
2022/04/21	1	12.20	2	12.10	12.10	-1	3,031	-0.03%
2022/04/20	6	12.16	1	12.20	12.15	5	3,093	0.16%
2022/04/19	3	12.20	3	12.22	12.25	0	3,133	0.00%
2022/04/18	4	12.20	1	12.20	12.20	3	3,164	0.09%
2022/04/15	3	12.60	4	12.75	12.50	-1	3,203	-0.03%
2022/04/14	4	12.69	2	12.85	12.60	2	3,241	0.06%
2022/04/13	4	12.76	13	12.60	12.95	-9	3,240	-0.28%
2022/04/12	9	12.24	6	12.40	12.30	3	3,238	0.09%
2022/04/11	26	12.53	12	12.58	12.50	14	3,247	0.43%
2022/04/08	0.3	12.80	4	12.89	12.90	-3.7	3,264	-0.11%
2022/04/07	31	12.90	9	12.89	12.80	22	3,275	0.67%
2022/04/06	29	12.92	7	12.95	12.90	22	3,319	0.66%
2022/04/01	2	13.08	9	13.09	13.10	-7	3,362	-0.21%
2022/03/31	10	13.24	3	13.27	13.20	7	3,390	0.21%
2022/03/30	0	0.00	4	13.35	13.30	-4	3,417	-0.12%
2022/03/29	105	13.30	8	13.20	13.20	97	3,451	2.81%	大買/
2022/03/28	5	13.31	4	13.48	13.35	1	3,458	0.03%
2022/03/25	4	13.50	11	13.45	13.40	-7	3,508	-0.20%
2022/03/24	1	13.80	13	13.73	13.65	-12	3,649	-0.33%
2022/03/23	0	0.00	12	13.65	13.75	-12	3,743	-0.32%
2022/03/22	0	0.00	3.1	13.85	13.75	-3.1	3,734	-0.08%
2022/03/21	2	13.75	33.1	13.93	13.90	-31.1	3,710	-0.84%
2022/03/18	6.1	13.30	0.4	13.40	13.30	5.7	3,692	0.15%
2022/03/17	0	0.00	9	13.37	13.40	-9	3,747	-0.24%
2022/03/16	21	13.00	3	13.05	13.15	18	3,763	0.48%
2022/03/15	25	13.19	5	13.34	13.10	20	3,763	0.53%
2022/03/14	2	13.75	6	13.72	13.75	-4	3,799	-0.11%
2022/03/11	3	13.87	8	13.80	13.80	-5	3,836	-0.13%
2022/03/10	14	13.68	10	13.70	13.75	4	3,836	0.10%
2022/03/09	49	13.71	24	13.54	13.75	25	3,856	0.65%
2022/03/08	97.1	14.24	20	14.27	13.70	77.1	3,843	2.01%
2022/03/07	127	14.58	87.3	14.47	14.70	39.7	3,688	1.08%	大買/
2022/03/04	10.3	13.90	19	13.77	13.70	-8.7	3,472	-0.25%
2022/03/03	21	13.88	35	13.80	13.85	-14	3,506	-0.40%
2022/03/02	28	14.04	7	14.26	14.05	21	3,510	0.60%
2022/03/01	20.7	14.16	16	14.29	14.15	4.7	3,556	0.13%
2022/02/25	7	13.64	8	13.63	13.65	-1	3,676	-0.03%
2022/02/24	39	13.27	16	13.27	13.25	23	3,726	0.62%
2022/02/23	10	14.05	23	14.09	13.95	-13	3,699	-0.35%
2022/02/22	75	14.10	56	14.24	14.40	19	3,681	0.52%
2022/02/21	4	13.34	94	13.85	13.90	-90	3,735	-2.41%
2022/02/18	11	12.52	0	0.00	12.65	11	3,612	0.30%
2022/02/17	3.2	12.46	0	0.00	12.40	3.2	3,654	0.09%
2022/02/16	0	0.00	1	12.65	12.60	-1	3,697	-0.03%
2022/02/15	1	12.80	12	12.73	12.60	-11	3,746	-0.29%
2022/02/14	2.1	12.71	0	0.00	12.75	2.1	3,936	0.05%
2022/02/11	2	13.10	16	13.05	13.05	-14	3,959	-0.35%
2022/02/10	3	13.18	0	0.00	13.20	3	4,040	0.07%
2022/02/09	7	13.11	3	13.12	13.15	4	4,249	0.09%
2022/02/08	24.3	13.23	16	13.35	13.10	8.3	4,263	0.19%
2022/01/26	7	11.84	9.5	11.90	11.85	-2.4	4,243	-0.06%
2022/01/25	0.3	12.00	5	12.00	11.80	-4.8	4,324	-0.11%
2022/01/24	8	11.80	7	11.85	11.95	1	4,363	0.02%
2022/01/21	4	12.38	0	0.00	12.30	4	4,387	0.09%
2022/01/20	0	0.00	6	12.60	12.60	-6	4,417	-0.14%
2022/01/19	17	12.45	15	12.49	12.40	2	4,451	0.04%
2022/01/18	0.2	12.80	3	12.65	12.60	-2.8	4,494	-0.06%
2022/01/14	3	12.58	0	0.00	12.70	3	4,678	0.06%
2022/01/13	18.5	13.12	11	13.04	13.15	7.5	4,796	0.16%
2022/01/12	8	12.66	14	12.47	12.45	-6	4,756	-0.13%
2022/01/11	32	12.77	45	12.81	12.70	-13	4,756	-0.27%
2022/01/10	34	13.18	11	13.11	13.05	23	4,752	0.48%
2022/01/07	57	13.50	0	0.00	13.40	57	4,741	1.20%
2022/01/06	1.2	13.70	2	13.70	13.70	-0.8	4,755	-0.02%
2022/01/05	8.4	13.90	3	13.85	13.85	5.4	4,804	0.11%
2022/01/04	19	13.92	4	13.90	13.90	15	4,860	0.31%
2022/01/03	21	14.07	3	14.00	14.00	18	4,888	0.37%
2021/12/30	4	14.35	0	0.00	14.40	4	4,916	0.08%
2021/12/29	2	14.33	12	14.48	14.50	-10	4,962	-0.20%
2021/12/28	0	0.00	13	14.60	14.30	-13	4,999	-0.26%
2021/12/27	4	14.35	3	14.23	14.30	1	5,057	0.02%
2021/12/24	3	14.18	5	14.32	14.15	-2	5,108	-0.04%
2021/12/23	0	0.00	11.7	14.43	14.30	-11.7	5,125	-0.23%
2021/12/22	1	14.20	27	14.35	14.20	-26	5,134	-0.51%
2021/12/21	40	14.10	7	14.26	14.35	33	5,156	0.64%
2021/12/20	2	14.45	32	14.33	14.30	-30	5,134	-0.58%
2021/12/17	2.2	14.01	18	14.11	13.95	-15.8	5,008	-0.32%
2021/12/16	5	13.83	10	13.80	13.80	-5	4,937	-0.10%
2021/12/15	3	13.85	15.2	13.88	13.90	-12.2	5,038	-0.24%
2021/12/14	22	13.83	13.1	13.86	13.75	8.9	5,054	0.18%
2021/12/13	7	13.94	22	14.14	14.10	-15	5,037	-0.30%
2021/12/10	14	13.94	20	13.90	13.85	-6	5,006	-0.12%
2021/12/09	23	14.02	9	13.98	13.95	14	5,092	0.27%
2021/12/08	18.1	14.11	35.3	14.51	14.05	-17.2	5,234	-0.33%
2021/12/07	13	14.15	16.3	14.21	14.15	-3.3	5,263	-0.06%
2021/12/06	32	13.91	1	14.00	13.90	31	5,285	0.59%
2021/12/03	2	13.90	6	14.20	13.90	-4	5,313	-0.08%
2021/12/02	21	13.75	12	13.69	13.70	9	5,349	0.17%
2021/12/01	13	13.80	5	13.81	13.80	8	5,391	0.15%
2021/11/30	3	13.80	5	13.88	13.80	-2	5,460	-0.04%
2021/11/29	42	13.49	21	13.77	13.75	21	5,544	0.38%
2021/11/26	22	14.10	5	13.95	13.95	17	5,665	0.30%
2021/11/25	32.3	14.68	24	14.46	14.40	8.3	5,760	0.14%
2021/11/24	11	14.67	63.5	14.51	14.60	-52.5	5,733	-0.92%
2021/11/23	4	14.08	2.3	13.98	13.95	1.7	5,726	0.03%
2021/11/22	11	13.74	6	13.76	13.85	5	6,090	0.08%
2021/11/19	20	13.88	3	13.90	13.85	17	6,122	0.28%
2021/11/18	24	14.10	23	14.21	14.20	1	6,277	0.02%
2021/11/17	3	14.05	12	14.17	14.05	-9	6,232	-0.14%
2021/11/16	14	14.13	9	14.29	14.10	5	6,434	0.08%
2021/11/15	41	14.15	3.7	14.19	14.20	37.3	6,728	0.55%
2021/11/12	7	14.58	7	14.65	14.45	0	7,053	0.00%
2021/11/11	35	14.96	12	14.56	14.65	23	7,195	0.32%
2021/11/10	1.3	14.60	10	14.64	14.60	-8.7	7,197	-0.12%
2021/11/09	8	14.73	2	14.60	14.80	6	7,248	0.08%
2021/11/08	24	14.91	15	15.00	14.85	9	7,302	0.12%
2021/11/05	6	14.07	1	14.05	14.10	5	7,315	0.07%
2021/11/04	1	14.10	7	14.24	14.20	-6	7,508	-0.08%
2021/11/03	1	14.40	4	14.28	14.40	-3	7,708	-0.04%
2021/11/02	7	14.06	4	13.98	13.95	3	7,758	0.04%
2021/11/01	1.7	14.09	40	14.09	14.15	-38.3	7,808	-0.49%
2021/10/29	3	13.95	0	0.00	14.05	3	7,846	0.04%
2021/10/28	0	0.00	2	14.15	14.05	-2	7,902	-0.03%
2021/10/27	0	0.00	3	13.88	14.00	-3	8,007	-0.04%
2021/10/26	3	13.95	2	14.25	14.00	1	8,248	0.01%
2021/10/25	6	14.13	13.4	14.06	14.10	-7.4	8,522	-0.09%
2021/10/22	24	14.07	9	13.92	13.90	15	8,925	0.17%
2021/10/21	17	15.46	8	15.26	14.80	9	9,106	0.10%
2021/10/20	4	14.76	1	14.80	14.70	3	9,155	0.03%
2021/10/19	9	14.84	3	14.98	14.85	6	9,478	0.06%
2021/10/18	3.1	14.81	0	0.00	14.70	3.1	9,980	0.03%
2021/10/15	0	0.00	4	15.03	15.10	-4	10,866	-0.04%
2021/10/14	4	14.54	8.2	14.79	14.85	-4.2	12,032	-0.03%
2021/10/13	0.2	14.40	6	14.67	14.40	-5.8	12,557	-0.05%
2021/10/12	10	14.52	0	0.00	14.50	10	13,127	0.08%
2021/10/08	2	15.00	0	0.00	15.00	2	13,705	0.01%
2021/10/07	6	15.29	14	15.38	15.35	-8	13,848	-0.06%
2021/10/06	19	15.15	3	15.70	14.95	16	14,185	0.11%
2021/10/05	2.1	14.95	47	15.68	15.70	-44.9	14,474	-0.31%
2021/10/04	1.2	15.05	3	15.05	15.10	-1.8	14,601	-0.01%
2021/10/01	16.2	16.02	3	16.13	15.75	13.2	14,798	0.09%
2021/09/30	2	16.35	7	16.69	16.75	-5	14,976	-0.03%
2021/09/29	7.1	16.33	4	16.45	16.20	3.1	15,195	0.02%
2021/09/28	9	16.72	2	16.83	16.50	7	15,475	0.05%
2021/09/27	2	16.93	1.1	17.23	16.95	0.9	15,888	0.01%
2021/09/24	1	16.95	10	17.04	16.95	-9	16,743	-0.05%
2021/09/23	9	16.68	8	16.63	16.75	1	17,504	0.01%
2021/09/22	6.6	16.70	10	16.88	16.60	-3.4	18,907	-0.02%
2021/09/17	10	17.90	1	17.85	17.95	9	19,206	0.05%
2021/09/16	4	17.80	1	17.90	17.90	3	19,683	0.02%
2021/09/15	0	0.00	3	18.05	18.00	-3	20,314	-0.01%
2021/09/14	21	18.04	9	18.04	18.25	12	21,330	0.06%
2021/09/13	7	18.41	27	18.53	18.75	-20	21,995	-0.09%
2021/09/10	6	17.93	9	18.24	18.00	-3	21,991	-0.01%
2021/09/09	1	17.20	3	17.38	17.60	-2	22,104	-0.01%
2021/09/08	19	17.45	16	17.77	17.30	3	22,324	0.01%
2021/09/07	2	17.40	17	17.76	17.75	-15	22,559	-0.07%
2021/09/06	11	17.92	1	18.50	17.70	10	22,612	0.04%
2021/09/03	4	18.13	1	18.50	18.20	3	22,682	0.01%
2021/09/02	27	18.29	12.3	18.54	18.10	14.7	22,786	0.06%
2021/09/01	16	19.11	21	19.25	18.95	-5	23,007	-0.02%
2021/08/31	7	19.16	25	18.99	18.95	-18	23,259	-0.08%
2021/08/30	12	18.90	8	18.84	18.85	4	23,356	0.02%
2021/08/27	26	18.93	17	19.02	18.80	9	23,498	0.04%
2021/08/26	72	19.36	76	19.90	18.90	-4	23,516	-0.02%
2021/08/25	7.1	18.56	1.2	18.56	18.55	5.9	23,426	0.03%
2021/08/24	25	18.78	22	18.90	18.75	3	23,948	0.01%
2021/08/23	22.3	18.72	13.3	18.91	18.95	9	24,175	0.04%
2021/08/20	15	17.99	29.5	18.07	18.00	-14.5	24,134	-0.06%
2021/08/19	45	18.03	42	18.22	17.20	3	24,015	0.01%
2021/08/18	43	17.45	43	17.02	18.30	0	23,791	0.00%
2021/08/17	38.2	16.89	24	17.16	16.65	14.2	23,577	0.06%
2021/08/16	25	18.37	32	18.33	17.95	-7	23,525	-0.03%
2021/08/13	10.2	19.24	8	19.31	19.20	2.2	23,514	0.01%
2021/08/12	5	19.42	28	19.24	19.85	-23	23,727	-0.10%
2021/08/11	24.2	19.60	44.2	20.27	19.10	-20	23,926	-0.08%
2021/08/10	45	20.08	16	19.97	19.65	29	23,991	0.12%
2021/08/09	31	20.22	22	20.28	20.05	9	23,785	0.04%
2021/08/06	23	19.70	10	19.62	19.40	13	23,888	0.05%
2021/08/05	59.2	19.53	13	19.48	19.30	46.2	24,118	0.19%
2021/08/04	2.2	20.05	6	20.06	20.15	-3.8	24,359	-0.02%
2021/08/03	16	20.55	4	20.31	20.30	12	25,278	0.05%
2021/08/02	16.2	20.59	23.2	20.51	20.70	-7.1	26,141	-0.03%
2021/07/30	29.1	20.83	10	20.85	20.20	19.1	27,020	0.07%
2021/07/29	32	20.49	41	20.43	20.90	-9	27,461	-0.03%
2021/07/28	59	20.04	50	19.98	19.80	9	27,366	0.03%
2021/07/27	49.6	20.48	48	20.36	20.05	1.6	27,132	0.01%
2021/07/26	25.2	21.68	9.6	21.53	21.55	15.6	27,196	0.06%
2021/07/23	31	22.09	37.5	22.21	21.90	-6.5	27,396	-0.02%
2021/07/22	70.2	22.23	65.2	22.53	21.55	5	27,282	0.02%
2021/07/21	106	24.16	52	24.62	23.20	54	27,004	0.20%	大買/
2021/07/20	145.9	24.74	165	24.36	24.55	-19.1	26,512	-0.07%	大買/大賣/
2021/07/19	18	24.16	83.5	25.16	25.40	-65.5	25,644	-0.26%
2021/07/16	124.4	23.44	57	23.54	23.10	67.4	25,713	0.26%	大買/
2021/07/15	54.2	23.34	23	23.65	24.20	31.2	26,001	0.12%
2021/07/14	24.4	22.02	13.1	21.73	22.00	11.3	26,302	0.04%
2021/07/13	80.7	23.89	44	23.95	23.60	36.7	26,420	0.14%
2021/07/12	35.7	26.80	23.3	26.87	26.20	12.4	26,347	0.05%
2021/07/09	58.6	25.21	20.1	25.44	25.50	38.6	26,306	0.15%
2021/07/08	58	24.93	26	25.04	25.45	32	26,282	0.12%
2021/07/07	42.4	23.81	40.2	24.16	24.10	2.2	26,324	0.01%
2021/07/06	25	24.00	43.3	23.68	24.10	-18.3	26,376	-0.07%
2021/07/05	39.4	24.81	28.1	24.97	24.80	11.3	26,323	0.04%
2021/07/02	60.9	24.47	135.2	24.38	24.25	-74.3	26,173	-0.28%	大賣/
2021/07/01	155.3	25.71	62	25.29	25.80	93.3	25,755	0.36%	大買/
2021/06/30	49	26.36	69	26.62	26.65	-20	24,920	-0.08%
2021/06/29	179.7	23.97	104	24.19	24.25	75.7	24,141	0.31%	大買/大賣/
2021/06/28	70	21.95	16.7	22.00	22.05	53.3	22,710	0.23%
2021/06/25	26	20.02	35.4	20.05	20.05	-9.4	22,308	-0.04%
2021/06/24	24	17.46	114.2	18.04	18.25	-90.2	21,810	-0.41%	大賣/
2021/06/23	93.1	16.76	53.1	16.79	16.60	40	21,153	0.19%
2021/06/22	21.2	16.07	188	16.15	16.25	-166.8	20,103	-0.83%	大賣/鉅額交易
2021/06/21	22	14.83	14	14.95	14.80	8	19,323	0.04%
2021/06/18	13	15.25	42	15.25	15.10	-29	19,169	-0.15%
2021/06/17	31	15.39	22	15.58	15.40	9	18,966	0.05%
2021/06/16	38	15.31	45.2	15.42	15.00	-7.2	18,675	-0.04%
2021/06/15	34.2	14.70	51	14.79	15.10	-16.8	18,391	-0.09%
2021/06/11	7	14.88	16	15.09	14.95	-9	18,251	-0.05%
2021/06/10	40	14.54	243.1	14.50	15.25	-203.1	18,103	-1.12%	大賣/鉅額交易
2021/06/09	52	15.08	29	15.25	14.95	23	17,919	0.13%
2021/06/08	33	14.36	184	14.79	15.60	-151	17,595	-0.86%	大賣/鉅額交易
2021/06/07	83	14.19	21	14.34	14.25	62	17,193	0.36%
2021/06/04	21	15.32	35.8	15.23	15.10	-14.8	16,967	-0.09%
2021/06/03	65	15.34	27	15.38	15.35	38	16,750	0.23%
2021/06/02	118	15.46	39	15.54	15.55	79	16,541	0.48%	大買/
2021/06/01	163.3	15.48	48.5	15.22	15.45	114.8	16,188	0.71%	大買/鉅額交易
2021/05/31	28.2	14.82	21	15.08	15.15	7.2	15,625	0.05%
2021/05/28	24	13.14	55	13.73	13.80	-31	15,170	-0.20%
2021/05/27	17.1	12.67	19.1	12.60	12.55	-2	14,934	-0.01%
2021/05/26	20.3	12.31	10.2	12.60	12.40	10.1	14,832	0.07%
2021/05/25	26.5	12.33	108	12.24	12.30	-81.5	14,739	-0.55%	大賣/
2021/05/24	7	13.00	14.4	12.76	12.80	-7.4	14,660	-0.05%
2021/05/21	25.6	13.11	42.2	12.89	13.25	-16.6	14,606	-0.11%
2021/05/20	196.2	13.47	114	13.55	12.95	82.2	14,442	0.57%	大買/大賣/
2021/05/19	10	13.70	21	14.07	14.30	-11	14,154	-0.08%
2021/05/18	81.4	12.75	52	12.41	13.00	29.4	13,832	0.21%
2021/05/17	11	11.85	1	11.85	11.85	10	13,550	0.07%
2021/05/14	59	13.38	23.1	13.18	13.15	35.9	13,525	0.27%
2021/05/13	71	14.75	45.6	14.93	14.60	25.4	13,176	0.19%
2021/05/12	54.2	16.46	40	16.44	16.20	14.2	12,797	0.11%
2021/05/11	276.9	18.05	164.4	18.73	18.00	112.5	12,421	0.91%	大買/大賣/鉅額交易
2021/05/10	195.4	17.70	114	17.32	18.40	81.4	11,420	0.71%	大買/大賣/
2021/05/07	158.8	15.85	36.4	16.03	16.80	122.4	10,466	1.17%	大買/鉅額交易
2021/05/06	56.7	15.25	164.4	15.23	15.40	-107.7	9,444	-1.14%	大賣/鉅額交易
2021/05/05	3	13.47	26	13.91	14.00	-23	8,721	-0.26%
2021/05/04	49.1	13.20	4	12.65	12.75	45.1	8,503	0.53%
2021/05/03	59.4	14.48	26	14.77	13.95	33.4	8,290	0.40%
2021/04/29	34	14.83	88.5	14.45	14.85	-54.5	7,922	-0.69%
2021/04/28	64.3	13.57	62	13.76	13.60	2.3	7,523	0.03%
2021/04/27	39	14.45	22	14.41	14.30	17	7,313	0.23%
2021/04/26	24.2	14.10	66	14.24	14.40	-41.8	7,056	-0.59%
2021/04/23	110	13.23	11	13.59	13.80	99	6,639	1.49%	大買/
2021/04/22	110.4	15.05	51	14.96	14.50	59.4	6,328	0.94%	大買/
2021/04/21	94	13.30	85	13.55	14.10	9	5,696	0.16%
2021/04/20	285	12.44	61	12.65	12.85	224	4,800	4.67%	大買/鉅額交易
2021/04/19	24	11.67	2	11.70	11.70	22	3,907	0.56%
2021/04/16	0	0.00	2	10.65	10.65	-2	3,624	-0.06%
2021/04/15	18	9.10	33.1	9.44	9.69	-15.1	3,341	-0.45%
2021/04/14	37	8.95	12	8.73	8.81	25	3,074	0.81%
2021/04/13	25	9.16	31	9.16	9.03	-6	3,023	-0.20%
2021/04/12	12.1	8.34	102	8.74	8.85	-90	2,756	-3.26%	大賣/
2021/04/09	33	8.07	72	7.94	8.05	-39	2,501	-1.56%
2021/04/08	36	7.78	21.7	7.75	7.89	14.3	2,356	0.61%
2021/04/07	12	7.32	2.3	7.20	7.18	9.7	2,280	0.43%
2021/04/06	1	7.00	1	7.33	7.21	0	2,399	0.00%
2021/04/01	19	7.07	5	7.04	7.03	14	2,467	0.57%
2021/03/31	0	0.00	0.4	6.81	6.98	-0.4	2,623	-0.02%
2021/03/30	0	0.00	1	6.81	6.80	-1	2,931	-0.03%
2021/03/26	2	6.79	0	0.00	6.82	2	3,584	0.06%
2021/03/25	5	6.83	0	0.00	6.80	5	3,756	0.13%
2021/03/24	0	0.00	1	6.72	6.71	-1	3,811	-0.03%
2021/03/22	1	6.82	0	0.00	6.84	1	3,837	0.03%
2021/03/19	0	0.00	2	6.89	6.94	-2	3,859	-0.05%
2021/03/18	0	0.00	1	7.03	7.02	-1	3,862	-0.03%
2021/03/17	0	0.00	3	7.01	7.01	-3	3,883	-0.08%
2021/03/15	0	0.00	10	7.09	7.10	-10	3,923	-0.25%
2021/03/12	2	7.09	7	7.04	7.03	-5	3,929	-0.13%
2021/03/11	3	7.12	3	7.14	7.14	0	3,919	0.00%
2021/03/10	0	0.00	4	7.13	7.12	-4	3,907	-0.10%
2021/03/08	0	0.00	6	7.09	6.97	-6	3,895	-0.15%
2021/03/05	1	7.00	0	0.00	6.99	1	3,921	0.03%
2021/03/04	10	7.13	0	0.00	7.13	10	3,963	0.25%
2021/03/03	0	0.00	17	6.99	6.98	-17	3,937	-0.43%
2021/03/02	4	7.04	12	6.99	6.99	-8	3,925	-0.20%
2021/02/26	2.1	7.12	3	7.04	7.05	-0.9	3,915	-0.02%
2021/02/25	7	7.12	0	0.00	7.11	7	3,903	0.18%
2021/02/24	20	7.27	0	0.00	7.11	20	3,901	0.51%
2021/02/23	4	7.25	1	7.52	7.60	3	3,828	0.08%
2021/02/22	1	6.96	15	6.97	7.02	-14	3,753	-0.37%
2021/02/19	14	6.92	1	6.89	6.94	13	3,726	0.35%
2021/02/18	23	6.99	15	7.02	7.05	8	3,705	0.22%
2021/02/17	3	6.66	0	0.00	6.80	3	3,687	0.08%
2021/02/05	0	0.00	7	6.30	6.30	-7	3,659	-0.19%
2021/02/04	0	0.00	17	6.29	6.30	-17	3,654	-0.47%
2021/02/03	15	6.36	15	6.35	6.36	0	3,653	0.00%
2021/02/01	17	6.20	17	6.17	6.17	0	3,637	0.00%
2021/01/29	10	6.36	11	6.23	6.22	-1	3,626	-0.03%
2021/01/28	8	6.49	10	6.36	6.37	-2	3,615	-0.06%
2021/01/27	5	6.55	0	0.00	6.56	5	3,604	0.14%
2021/01/26	21	6.73	23	6.56	6.65	-2	3,609	-0.06%
2021/01/25	19	6.72	12	6.88	6.90	7	3,591	0.19%
2021/01/21	0	0.00	6	6.53	6.46	-6	3,546	-0.17%
2021/01/18	0	0.00	21	6.80	6.85	-21	3,479	-0.60%
2021/01/15	1	6.68	2	6.71	6.70	-1	3,456	-0.03%
2021/01/13	0	0.00	2	6.90	6.95	-2	3,398	-0.06%
2021/01/12	1	6.94	1	6.98	6.82	0	3,366	0.00%
2021/01/11	1	7.17	12	7.11	7.12	-11	3,301	-0.33%
2021/01/08	6	7.42	10	7.29	7.26	-4	3,272	-0.12%
2021/01/07	6	7.45	0	0.00	7.54	6	3,231	0.19%
2021/01/06	21	7.50	21	7.82	7.51	0	3,189	0.00%
2021/01/05	9	8.21	4	8.20	8.09	5	3,038	0.16%
2021/01/04	9	8.16	11	8.09	8.12	-2	2,951	-0.07%
2020/12/31	10	8.09	17	8.06	8.10	-7	2,882	-0.24%
2020/12/30	31	8.22	20	8.36	8.25	11	2,807	0.39%
2020/12/29	34	8.25	10	8.34	8.26	24	2,698	0.89%
2020/12/28	29	8.21	2	8.13	8.05	27	2,538	1.06%
2020/12/25	34	8.19	16	8.26	8.15	18	2,417	0.74%
2020/12/24	45	8.38	14	8.40	8.37	31	2,236	1.39%
2020/12/23	12	7.65	13	7.98	8.20	-1	1,906	-0.05%
2020/12/22	52	7.73	10	7.79	7.46	42	1,548	2.71%
2020/12/21	17	6.94	0	0.00	7.09	17	1,262	1.35%
2020/12/18	1	6.27	0	0.00	6.45	1	1,093	0.09%
2020/12/15	0	0.00	1.9	6.17	6.17	-1.9	1,089	-0.18%
2020/12/10	2	6.12	0	0.00	6.08	2	1,019	0.20%
2020/12/08	1	6.03	10	5.95	6.15	-9	991	-0.91%
2020/12/07	10	5.89	1	5.83	5.93	9	1,011	0.89%
2020/12/02	9	6.08	0	0.00	6.00	9	1,202	0.75%
2020/11/30	0	0.00	3	6.04	6.30	-3	1,187	-0.25%
2020/11/27	20	5.75	52	5.75	5.79	-32	1,141	-2.80%
2020/11/26	20	5.70	0	0.00	5.71	20	1,122	1.78%
2020/11/24	3	5.60	0	0.00	5.58	3	1,109	0.27%
2020/11/23	0	0.00	1	5.68	5.73	-1	1,107	-0.09%
2020/11/20	1	5.60	4	5.50	5.60	-3	1,074	-0.28%
2020/11/19	1	5.55	0	0.00	5.58	1	1,061	0.09%
2020/11/18	0	0.00	6	5.30	5.33	-6	1,046	-0.57%
2020/11/16	4	5.26	0	0.00	5.30	4	1,061	0.38%
2020/11/09	0	0.00	2	5.11	5.11	-2	1,053	-0.19%
2020/11/06	2	5.05	0	0.00	5.06	2	1,052	0.19%
2020/11/05	0	0.00	1	5.05	5.07	-1	1,048	-0.10%
2020/11/04	6	5.12	1	5.10	5.10	5	1,044	0.48%
2020/10/29	0	0.00	0	5.20	5.21	0	1,039	0.00%
2020/10/27	1	5.20	0	0.00	5.28	1	1,037	0.10%
2020/09/25	0	0.00	27	5.55	5.39	-27	1,139	-2.37%
2020/09/21	4	6.21	0	0.00	6.17	4	1,035	0.39%
2020/09/18	0	0.00	1	5.88	5.91	-1	980	-0.10%
2020/09/17	1	5.71	0	0.00	5.83	1	961	0.10%
2020/09/14	0	0.00	0.1	5.75	5.75	-0.1	924	-0.01%
2020/09/11	0	0.00	1	5.63	5.62	-1	911	-0.11%
2020/09/10	27	5.84	0	0.00	5.75	27	887	3.04%
2020/09/09	23	5.94	0	0.00	5.96	23	846	2.72%
2020/09/08	3	5.65	0	0.00	5.60	3	778	0.39%
2020/09/07	0	0.00	2	5.70	5.83	-2	667	-0.30%
2020/09/04	2	5.30	0	0.00	5.30	2	609	0.33%
2020/09/03	0	0.00	2	5.32	5.42	-2	602	-0.33%
2020/09/02	10	5.29	0	0.00	5.25	10	577	1.73%
2020/09/01	24	5.02	0	0.00	5.02	24	563	4.26%
2020/08/27	5	5.03	0	0.00	5.03	5	553	0.90%
2020/08/24	1	4.86	0	0.00	4.83	1	528	0.19%
2020/08/14	0	0.00	100	4.47	4.51	-100	521	-19.19%
2020/08/10	0	0.00	9	4.54	4.55	-9	547	-1.64%
2020/07/31	0	0.00	40	4.39	4.45	-40	573	-6.98%
2020/07/28	50	4.49	0	0.00	4.45	50	560	8.92%
2020/07/27	0	0.00	6	4.53	4.50	-6	560	-1.07%
2020/07/20	6	4.63	0	0.00	4.60	6	545	1.10%
2020/07/16	50	4.75	0	0.00	4.73	50	524	9.53%
2020/07/14	0	0.00	30	4.78	4.73	-30	516	-5.81%
2020/07/10	50	4.45	0	0.00	4.47	50	468	10.66%
2020/07/09	0	0.00	0.4	4.50	4.56	-0.4	430	-0.08%
2020/07/08	0	0.00	0.3	4.11	4.15	-0.3	402	-0.08%
2020/07/02	0	0.00	0	4.08	4.11	0	437	0.00%
2020/06/30	0	0.00	6	4.07	4.09	-6	443	-1.35%
2020/06/03	0	0.00	0	4.12	4.17	0	544	0.00%
2020/05/26	0	0.00	38	4.11	4.08	-38	560	-6.78%
2020/05/25	0	0.00	32	4.10	4.10	-32	556	-5.75%
2020/05/22	0	0.00	80	4.15	4.14	-80	563	-14.18%
2020/05/13	30	4.00	0	0.00	4.02	30	534	5.61%
2020/04/29	30	4.10	0	0.00	4.08	30	501	5.98%
2020/04/21	0	0.00	50	4.02	4.01	-50	506	-9.88%
2020/04/20	0	0.00	45	4.07	4.10	-45	503	-8.94%
2020/04/17	45	4.19	0	0.00	4.16	45	505	8.91%
2020/04/15	20	4.09	0	0.00	4.11	20	506	3.95%
2020/04/14	20	4.04	0	0.00	4.06	20	505	3.96%
2020/04/08	30	4.09	0	0.00	4.11	30	501	5.99%
2020/03/24	0	3.35	0	0.00	3.43	0	423	0.00%
2020/03/18	25	3.68	0.7	3.55	3.62	24.3	405	5.98%
2020/03/12	55	4.05	6	4.15	3.99	49	365	13.41%
2020/01/08	0	0.00	1	5.23	5.19	-1	444	-0.22%
2019/12/18	0	0.00	1	5.46	5.48	-1	516	-0.19%
2019/11/25	0.9	5.00	0	0.00	5.02	0.9	538	0.16%
2019/11/22	0	0.00	2	4.98	4.99	-2	533	-0.38%
2019/10/31	10	5.75	0	0.00	5.78	10	482	2.07%
2019/10/28	0	0.00	41	5.85	5.82	-41	488	-8.40%
2019/10/23	10	5.94	0	0.00	5.94	10	501	2.00%
2019/10/08	2	5.82	0	0.00	5.88	2	497	0.40%
2019/10/02	10	6.14	0	0.00	6.13	10	469	2.13%
2019/09/27	10	6.29	0	0.00	6.28	10	459	2.17%
2019/09/18	0	0.00	14	6.55	6.55	-14	435	-3.22%
2019/08/27	0	0.00	5	6.68	6.68	-5	465	-1.07%
2019/08/21	0	0.00	2	6.57	6.59	-2	499	-0.40%
2019/08/20	0	0.00	7	6.61	6.60	-7	503	-1.39%
2019/07/19	0	0.00	50	6.64	6.67	-50	581	-8.59%
2019/07/17	0	0.00	50	6.70	6.67	-50	579	-8.63%
2019/07/16	0.2	6.70	0	0.00	6.71	0.2	568	0.03%
2019/05/27	0.5	6.60	0	0.00	6.64	0.5	668	0.08%
2019/05/21	0	0.00	7.5	6.60	6.66	-7.5	685	-1.09%
2019/05/17	10	6.51	0	0.00	6.51	10	680	1.47%
2019/05/15	10	6.44	0	0.00	6.45	10	664	1.50%
2019/05/02	15	6.62	15	6.61	6.60	0	684	0.00%
2019/04/15	10	6.54	0	0.00	6.52	10	678	1.47%
2019/04/12	20	6.60	0	0.00	6.58	20	677	2.95%
2019/04/11	10	6.59	0	0.00	6.60	10	678	1.47%
2019/04/02	10	6.55	30	6.55	6.55	-20	761	-2.63%
2019/04/01	10	6.70	31	6.65	6.65	-21	767	-2.74%
2019/03/29	30	6.83	0	0.00	6.74	30	771	3.89%
2019/03/21	0	6.88	0	0.00	6.90	0	1,090	0.00%
2019/03/20	0	0.00	1	6.92	6.88	-1	1,211	-0.08%
2019/03/19	10	6.89	0	0.00	6.90	10	1,237	0.81%
2019/03/18	1	7.00	4	6.97	6.93	-3	1,271	-0.24%
2019/03/15	20	6.99	0	0.00	6.92	20	1,337	1.50%
2019/03/11	1	6.85	436.1	6.84	6.85	-435.1	1,405	-30.97%	大賣/鉅額交易
2019/03/06	20	6.88	0	0.00	6.91	20	1,439	1.39%
2019/02/26	0	0.00	11	6.91	6.91	-11	1,563	-0.70%
2019/02/25	10	6.93	0	0.00	6.92	10	1,579	0.63%
2019/02/21	60	6.90	0	0.00	6.88	60	1,592	3.77%
2019/02/20	11	6.90	0	0.00	6.91	11	1,580	0.70%
2019/02/14	0	6.81	0	0.00	6.85	0	1,548	0.00%
2019/02/11	10	6.90	0	0.00	6.90	10	1,565	0.64%
2019/01/30	0	0.00	1	6.89	6.89	-1	1,563	-0.06%
2019/01/29	0	0.00	0.2	6.89	6.89	-0.2	1,566	-0.01%
2019/01/28	0	0.00	1	6.98	6.90	-1	1,573	-0.06%
2019/01/23	0	6.49	0	0.00	6.50	0	1,563	0.00%
2019/01/18	10	6.56	0.5	6.54	6.54	9.6	1,591	0.60%
2019/01/16	0	6.50	0	0.00	6.57	0	1,596	0.00%
2019/01/09	30	6.50	0	0.00	6.48	30	1,606	1.87%
2019/01/02	51	6.70	0	0.00	6.68	51	1,663	3.07%
2018/12/25	10	6.75	0	0.00	6.75	10	1,635	0.61%
2018/12/24	2	6.85	0	0.00	6.84	2	1,576	0.13%
2018/12/22	1	6.88	0	0.00	6.85	1	1,551	0.06%
2018/12/21	0	0.00	266	6.97	6.88	-266	1,531	-17.36%	大賣/鉅額交易
2018/12/20	21	7.12	22	7.08	7.04	-1	1,459	-0.07%
2018/12/19	2	7.26	0	0.00	7.20	2	1,444	0.14%
2018/12/18	20	7.13	5	7.22	7.25	15	1,386	1.08%
2018/12/17	0	0.00	150	7.01	7.00	-150	1,327	-11.30%	大賣/鉅額交易
2018/12/14	100	6.92	160	6.97	6.86	-60	1,240	-4.84%	大賣/
2018/12/13	74	7.04	15	7.06	7.08	59	1,201	4.91%
2018/12/12	135	7.34	9	7.31	7.31	126	1,078	11.69%	大買/鉅額交易
2018/12/11	20	7.50	18	7.55	7.31	2	1,049	0.19%
2018/12/10	10	7.31	0	0.00	7.47	10	1,014	0.99%
2018/12/07	44	6.97	5	6.92	7.08	39	945	4.12%
2018/12/06	0	0.00	3	6.84	6.85	-3	906	-0.33%
2018/12/05	45	6.78	1	6.80	6.82	44	889	4.95%
2018/12/03	5	6.88	30	6.83	6.80	-25	855	-2.92%
2018/11/30	62	6.76	0	0.00	6.75	62	864	7.17%
2018/11/29	161	6.78	0	0.00	6.75	161	877	18.35%	大買/鉅額交易
2018/11/28	10	6.60	0	0.00	6.66	10	855	1.17%
2018/11/27	10	6.70	0	0.00	6.69	10	838	1.19%
2018/11/26	10	6.80	5	6.83	6.79	5	822	0.61%
2018/11/23	5	6.79	0	0.00	6.75	5	808	0.62%
2018/11/14	1	6.42	0	0.00	6.42	1	924	0.11%
2018/10/05	0	0.00	1	8.27	8.27	-1	896	-0.11%
2018/09/10	0	0.00	8.3	8.79	8.60	-8.3	1,061	-0.78%
2018/09/04	3	9.12	0	0.00	9.12	3	1,029	0.29%
2018/08/27	0.1	9.20	0	0.00	9.22	0.1	936	0.01%
2018/08/14	0	0.00	1	6.39	6.45	-1	871	-0.11%
2018/08/07	0	0.00	5	6.67	6.66	-5	831	-0.60%
2018/08/02	5	6.69	0	0.00	6.66	5	852	0.59%
2018/08/01	0	0.00	1	6.70	6.73	-1	860	-0.12%
2018/07/30	0	0.00	3	6.76	6.78	-3	863	-0.35%
2018/07/27	0	0.00	3	6.78	6.78	-3	859	-0.35%
2018/07/16	0	0.00	3	6.69	6.64	-3	891	-0.34%
2018/07/09	0	0.00	8	6.52	6.54	-8	861	-0.93%
2018/07/05	0	0.00	10	6.49	6.48	-10	896	-1.12%
2018/07/03	0	0.00	35	6.71	6.61	-35	967	-3.62%
2018/06/20	0	0.00	5	6.56	6.62	-5	1,143	-0.44%
2018/06/19	5	6.65	30	6.68	6.65	-25	1,137	-2.20%
2018/06/14	0	0.00	14	6.76	6.70	-14	1,137	-1.23%
2018/06/12	0	0.00	24	6.86	6.85	-24	1,131	-2.12%
2018/06/11	10	6.95	2	6.95	6.96	8	1,081	0.74%
2018/05/31	2	6.32	0	0.00	6.27	2	1,073	0.19%
2018/05/29	5	6.29	0	0.00	6.28	5	1,081	0.46%
2018/05/28	0	0.00	13	6.37	6.36	-13	1,084	-1.20%
2018/05/24	0	0.00	1	6.48	6.47	-1	1,099	-0.09%
2018/05/22	0	0.00	11	6.50	6.49	-11	1,135	-0.97%
2018/05/21	4	6.53	5	6.52	6.48	-1	1,153	-0.09%
2018/05/11	1	6.58	0	0.00	6.58	1	1,249	0.08%
2018/05/10	7	6.61	0	0.00	6.64	7	1,254	0.56%
2018/05/09	25	6.65	0	0.00	6.67	25	1,247	2.00%
2018/05/07	13	6.71	0	0.00	6.69	13	1,261	1.03%
2018/05/04	5	6.71	0	0.00	6.73	5	1,262	0.40%
2018/05/03	10	6.72	0	0.00	6.71	10	1,265	0.79%
2018/05/02	10	6.83	0	0.00	6.83	10	1,282	0.78%
2018/04/30	0	0.00	1	6.85	6.88	-1	1,294	-0.08%
2018/04/26	15	6.84	0	0.00	6.82	15	1,386	1.08%
2018/04/20	0	0.00	10	6.95	6.93	-10	1,416	-0.71%
2018/04/18	1	6.91	0	0.00	6.89	1	1,508	0.07%
2018/04/11	1	6.83	0	0.00	6.83	1	2,017	0.05%
2018/04/09	0	0.00	4	7.08	7.04	-4	2,164	-0.18%
2018/04/02	0	0.00	7	7.00	7.01	-7	2,274	-0.31%
2018/03/31	10	6.71	10	6.73	6.76	0	2,230	0.00%
2018/03/30	0	0.00	6	6.65	6.67	-6	2,233	-0.27%
2018/03/29	10	6.55	3	6.52	6.56	7	2,242	0.31%
2018/03/28	2	6.49	0	0.00	6.54	2	2,300	0.09%
2018/03/27	1	6.51	0	0.00	6.49	1	2,301	0.04%
2018/03/26	0	0.00	5	6.52	6.50	-5	2,302	-0.22%
2018/03/20	0	6.51	0	0.00	6.54	0	2,286	0.00%
2018/03/19	2	6.53	0	0.00	6.55	2	2,286	0.09%
2018/03/16	0	6.51	0	0.00	6.55	0	2,294	0.00%
2018/03/15	0	6.49	0	0.00	6.52	0	2,295	0.00%
2018/03/14	2	6.50	0	0.00	6.52	2	2,311	0.09%
2018/03/13	2	6.51	1	6.50	6.46	1	2,310	0.04%
2018/03/12	2	6.53	0	0.00	6.55	2	2,301	0.09%
2018/03/09	4	6.66	0	0.00	6.66	4	2,251	0.18%
2018/03/07	5	6.70	0	0.00	6.70	5	2,243	0.22%
2018/03/06	10	6.84	0	0.00	6.77	10	2,245	0.45%
2018/02/26	0	0.00	2	7.12	7.02	-2	2,217	-0.09%
2018/02/23	1	6.98	0	0.00	7.05	1	2,199	0.05%
2018/02/08	1	6.79	2	6.78	6.72	-1	2,121	-0.05%
2018/02/07	0	0.00	1	6.79	6.79	-1	2,118	-0.05%
2018/02/06	1	6.46	5	6.53	6.47	-4	2,090	-0.19%
2018/02/01	0	0.00	4	6.80	6.81	-4	2,024	-0.20%
2018/01/31	2	6.66	0.2	6.74	6.79	1.8	2,010	0.09%
2018/01/26	2	6.90	0	0.00	6.87	2	1,977	0.10%
2018/01/25	0	0.00	4	6.88	6.90	-4	1,981	-0.20%
2018/01/22	4	6.65	5	6.69	6.74	-1	1,905	-0.05%
2018/01/18	4	6.90	3	6.87	6.87	1	1,828	0.05%
2018/01/17	11	6.95	9	6.96	6.95	2	1,812	0.11%
2018/01/16	4	6.88	3	6.88	6.91	1	1,797	0.06%
2018/01/15	3	6.94	1	6.95	6.93	2	1,770	0.11%
2018/01/12	9	7.08	1	7.15	7.15	8	1,720	0.46%
2018/01/11	22	7.15	1	7.25	7.11	21	1,670	1.26%
2018/01/10	7.2	7.31	5	7.35	7.31	2.2	1,603	0.14%
2018/01/09	4	7.25	10	7.31	7.23	-6	1,484	-0.40%
2018/01/08	3	7.22	2	7.26	7.35	1	1,403	0.07%
2018/01/05	20	7.06	9	7.04	7.16	11	1,271	0.87%
2018/01/04	19	6.95	7	6.82	6.92	12	1,131	1.06%
2018/01/03	20	7.05	21	7.03	7.01	-1	1,045	-0.10%
2018/01/02	21	6.79	31	6.93	7.05	-10	927	-1.08%