華紙 (1905)-元富-新店券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
18.20
漲跌
▲0.25
漲幅
+1.39%
成交量
992張
產業
上市造紙類股
726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

華紙 (1905)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/11/22	0	0.00	1	18.20	18.20	-1	1,721	-0.06%
2024/11/20	0.1	18.00	0	0.00	17.95	0.1	1,725	0.01%
2024/11/14	0	0.00	14	17.60	17.55	-14	1,741	-0.80%
2024/11/12	0.2	18.10	0	0.00	18.00	0.2	1,746	0.01%
2024/11/07	0.1	18.80	0	0.00	18.70	0.1	1,747	0.01%
2024/11/06	4	18.65	0	0.00	18.65	4	1,759	0.23%
2024/10/30	0.1	18.75	0	0.00	18.55	0.1	1,966	0.01%
2024/10/24	1	19.05	0	0.00	19.05	1	1,994	0.05%
2024/10/22	9	19.48	4	19.40	19.40	5	1,990	0.25%
2024/10/17	2	19.20	0	0.00	19.25	2	2,099	0.10%
2024/10/08	1	20.35	0	0.00	20.30	1	2,197	0.05%
2024/10/04	10	21.04	0	0.00	21.00	10	2,212	0.45%
2024/10/01	7	21.18	2	21.35	21.10	5	2,253	0.22%
2024/09/30	12	21.94	0	0.00	21.70	12	2,265	0.53%
2024/09/27	10	22.04	16	21.97	22.00	-6	2,300	-0.26%
2024/09/26	1	21.15	21	21.05	21.00	-20	2,196	-0.91%
2024/09/25	0	0.00	0.1	20.40	20.40	-0.1	2,160	-0.01%
2024/09/23	1	20.40	0	0.00	20.35	1	2,187	0.05%
2024/09/20	1	20.55	2	20.65	20.30	-1	2,193	-0.05%
2024/09/18	6	21.13	1.2	20.90	20.55	4.8	2,194	0.22%
2024/09/16	24	20.60	8	20.93	21.05	16	2,165	0.74%
2024/09/13	2	20.25	1	19.65	20.00	1	2,081	0.05%
2024/09/11	0	0.00	1	19.05	19.00	-1	2,076	-0.05%
2024/09/10	4	18.79	0	0.00	18.90	4	2,084	0.19%
2024/09/04	5	18.70	0	0.00	18.65	5	2,131	0.23%
2024/09/03	1	19.55	0	0.00	19.55	1	2,109	0.05%
2024/08/12	1	19.20	0	0.00	19.20	1	2,606	0.04%
2024/08/07	0	0.00	2	19.10	18.95	-2	2,690	-0.07%
2024/08/05	2	18.20	5	18.10	18.10	-3	2,706	-0.11%
2024/08/02	4	20.20	0	0.00	19.95	4	2,670	0.15%
2024/07/29	0	0.00	7	20.71	20.55	-7	3,032	-0.23%
2024/07/26	5	20.50	0	0.00	20.60	5	3,127	0.16%
2024/07/22	2	20.40	0	0.00	20.65	2	3,468	0.06%
2024/07/19	1	21.60	25	21.40	21.40	-24	3,450	-0.70%
2024/07/18	1	21.75	1	22.05	22.00	0	3,434	0.00%
2024/07/16	1	21.80	1	22.05	21.85	0	3,679	0.00%
2024/07/15	1	21.75	0	0.00	21.65	1	3,691	0.03%
2024/07/12	0	0.00	1	22.15	22.00	-1	3,708	-0.03%
2024/07/11	1	21.60	0	0.00	21.80	1	3,685	0.03%
2024/07/09	1	21.85	0	0.00	21.80	1	3,820	0.03%
2024/07/08	4	21.90	14	21.96	21.85	-10	3,850	-0.26%
2024/07/05	0	0.00	1	21.95	22.10	-1	3,889	-0.03%
2024/07/04	3	22.27	2	22.20	22.30	1	3,929	0.03%
2024/07/03	3	21.95	7	22.15	22.15	-4	3,921	-0.10%
2024/06/28	5.1	21.69	0	0.00	21.45	5.1	3,853	0.13%
2024/06/26	1	21.85	0	0.00	21.70	1	3,874	0.03%
2024/06/20	1.2	21.86	0	0.00	21.95	1.2	4,085	0.03%
2024/06/18	3.1	21.71	0	0.00	21.85	3.1	4,112	0.08%
2024/06/04	1	22.15	5	22.20	22.10	-4	4,106	-0.10%
2024/05/31	0.1	22.40	0	0.00	22.30	0.1	4,186	0.00%
2024/05/30	4	22.35	0	0.00	22.30	4	4,300	0.09%
2024/05/29	1	22.90	0	0.00	22.50	1	4,681	0.02%
2024/05/28	5	22.60	0	0.00	22.85	5	4,695	0.11%
2024/05/27	5	22.80	0	0.00	22.60	5	4,660	0.11%
2024/05/23	2	22.35	0	0.00	22.30	2	4,588	0.04%
2024/05/22	0	0.00	2	22.80	22.70	-2	4,543	-0.04%
2024/05/21	0	0.00	24	22.65	22.65	-24	4,529	-0.53%
2024/05/20	0	0.00	3	23.08	23.00	-3	4,494	-0.07%
2024/05/13	1	22.70	0	0.00	22.75	1	4,422	0.02%
2024/05/09	3	22.80	1	23.15	22.65	2	4,362	0.05%
2024/05/08	1	22.85	3	23.03	22.65	-2	4,306	-0.05%
2024/05/06	1	23.55	0	0.00	23.45	1	4,152	0.02%
2024/05/02	1	24.20	3	23.85	23.85	-2	4,030	-0.05%
2024/04/29	11	23.70	14.1	23.99	24.10	-3.1	3,787	-0.08%
2024/04/26	0	0.00	15	22.90	23.00	-15	3,492	-0.43%
2024/04/25	1.1	23.29	0	0.00	22.90	1.1	3,465	0.03%
2024/04/23	17	23.54	2	23.48	23.05	15	3,436	0.44%
2024/04/22	5	22.90	5	23.04	22.75	0	3,363	0.00%
2024/04/18	0.1	23.10	2	22.83	22.70	-1.9	3,257	-0.06%
2024/04/16	2	22.45	0	0.00	22.10	2	3,214	0.06%
2024/04/15	4	23.55	0	0.00	23.00	4	3,171	0.13%
2024/04/12	2	23.00	0	0.00	23.00	2	3,106	0.06%
2024/04/11	1	23.50	7	23.59	23.40	-6	3,060	-0.20%
2024/04/10	3	23.63	0	0.00	23.35	3	3,009	0.10%
2024/04/09	0	0.00	16	23.12	23.15	-16	2,954	-0.54%
2024/04/03	2	22.78	2	22.80	22.80	0	2,942	0.00%
2024/04/02	19	23.01	6	22.95	23.00	13	2,959	0.44%
2024/04/01	0	0.00	9.2	23.50	23.50	-9.2	2,908	-0.32%
2024/03/29	10	23.21	6	23.60	23.20	4	2,916	0.14%
2024/03/28	7.1	23.51	0	0.00	23.40	7.1	2,915	0.24%
2024/03/27	50	23.50	62	23.80	23.80	-12	2,975	-0.40%
2024/03/26	11	23.25	2	23.40	23.10	9	3,014	0.30%
2024/03/22	0.2	22.80	0	0.00	22.95	0.2	3,627	0.01%
2024/03/21	0.1	22.85	2.3	23.09	23.00	-2.2	4,172	-0.05%
2024/03/20	6	22.57	0	0.00	22.75	6	4,232	0.14%
2024/03/18	2	22.45	1	22.65	22.45	1	4,311	0.02%
2024/03/14	0.2	22.60	0	0.00	22.50	0.2	4,475	0.00%
2024/03/13	0	0.00	2	22.75	22.70	-2	4,490	-0.04%
2024/03/12	0	0.00	1	22.90	22.95	-1	4,519	-0.02%
2024/03/06	1	23.20	0	0.00	23.40	1	4,487	0.02%
2024/03/05	4	23.65	1	23.45	23.30	3	4,492	0.07%
2024/03/04	38	24.16	14	24.02	24.00	24	4,384	0.55%
2024/02/23	0	0.00	30	22.55	22.45	-30	4,115	-0.73%
2024/02/22	6	23.06	0	0.00	22.90	6	4,101	0.15%
2024/02/20	5	23.14	4	23.00	23.10	1	4,091	0.02%
2024/02/19	5	23.40	3	23.40	23.50	2	4,096	0.05%
2024/02/16	0.1	23.11	1	23.35	23.35	-0.9	4,135	-0.02%
2024/01/31	0	0.00	1	22.50	22.55	-1	4,084	-0.02%
2024/01/30	4	22.56	1	22.80	22.45	3	4,088	0.07%
2024/01/29	1	22.45	0	0.00	22.75	1	4,114	0.02%
2024/01/24	3	23.23	0	0.00	23.00	3	4,146	0.07%
2024/01/23	0	0.00	3	22.90	22.95	-3	4,154	-0.07%
2024/01/22	0	0.00	1	22.90	22.90	-1	4,149	-0.02%
2024/01/16	0.1	23.25	0	0.00	22.70	0.1	4,179	0.00%
2024/01/15	10.1	23.85	1	23.40	23.80	9.1	4,137	0.22%
2024/01/12	0	0.00	1	23.15	23.15	-1	4,121	-0.02%
2024/01/05	0	0.00	1	23.00	22.90	-1	5,227	-0.02%
2024/01/03	1	23.40	12	23.17	22.95	-11	5,261	-0.21%
2024/01/02	1	23.70	1	23.60	23.65	0	5,242	0.00%
2023/12/28	2	23.75	0	0.00	23.80	2	5,247	0.04%
2023/12/27	13	23.85	0	0.00	23.75	13	5,260	0.25%
2023/12/26	0	0.00	1	23.90	24.00	-1	5,274	-0.02%
2023/12/22	6	24.37	0	0.00	24.00	6	5,317	0.11%
2023/12/21	4	25.00	2	24.68	24.55	2	5,220	0.04%
2023/12/20	18	24.52	1	24.50	24.60	17	5,073	0.34%
2023/12/19	2	25.05	22	24.89	25.30	-20	4,801	-0.42%
2023/12/18	37	25.04	22	24.98	24.80	15	4,402	0.34%
2023/12/15	5.1	23.60	1	23.45	23.45	4.1	3,857	0.11%
2023/12/14	0	0.00	1	23.10	23.05	-1	3,807	-0.03%
2023/12/12	36	22.80	0	0.00	22.70	36	3,767	0.96%
2023/12/11	12	23.27	124	23.01	23.25	-112	3,740	-2.99%	大賣/鉅額交易
2023/12/08	0	0.00	1	22.60	22.85	-1	3,636	-0.03%
2023/12/06	0	0.00	14	22.75	22.70	-14	3,634	-0.39%
2023/12/05	0	0.00	1	22.80	22.75	-1	3,637	-0.03%
2023/12/04	0	0.00	2.1	22.63	22.80	-2.1	3,620	-0.06%
2023/12/01	0	0.00	1	22.65	22.65	-1	3,614	-0.03%
2023/11/30	120	22.54	0	0.00	22.35	120	3,622	3.31%	大買/鉅額交易
2023/11/29	2	22.18	1	22.15	22.10	1	3,669	0.03%
2023/11/28	3	22.63	1.2	22.87	22.35	1.8	3,705	0.05%
2023/11/20	0	0.00	10	21.74	21.55	-10	4,018	-0.25%
2023/11/17	2	21.65	5	21.65	21.65	-3	4,157	-0.07%
2023/11/16	0.1	21.75	3	21.80	21.80	-2.9	4,250	-0.07%
2023/11/15	9	21.51	1	21.70	21.70	8	4,288	0.19%
2023/11/13	10	20.55	0	0.00	20.50	10	4,471	0.22%
2023/11/09	3	20.83	0	0.00	20.75	3	4,790	0.06%
2023/11/06	0	0.00	5	21.20	21.35	-5	5,554	-0.09%
2023/11/03	0	0.00	2	20.85	20.95	-2	5,737	-0.03%
2023/11/02	0	0.00	0	20.80	20.80	0	6,056	0.00%
2023/10/27	0	0.00	10	21.30	21.20	-10	9,501	-0.11%
2023/10/26	11	21.28	0	0.00	21.20	11	10,853	0.10%
2023/10/24	0	0.00	2	21.40	21.50	-2	14,955	-0.01%
2023/10/20	1	21.50	0	0.00	21.75	1	16,256	0.01%
2023/10/19	2	22.08	0	0.00	22.15	2	17,349	0.01%
2023/10/18	1	23.10	5	22.91	22.50	-4	17,659	-0.02%
2023/10/17	4	22.84	1	22.75	22.95	3	17,900	0.02%
2023/10/16	8.1	23.03	49	23.34	23.15	-40.9	17,833	-0.23%
2023/10/13	2.1	22.07	2	22.40	21.70	0.1	17,370	0.00%
2023/10/12	0	0.00	60	21.20	21.50	-60	17,376	-0.35%
2023/10/11	1	22.20	0	0.00	21.45	1	17,570	0.01%
2023/10/03	1	22.25	0	0.00	22.15	1	18,089	0.01%
2023/10/02	1	22.60	0	0.00	22.20	1	18,212	0.01%
2023/09/27	0	0.00	1	22.40	22.30	-1	18,589	-0.01%
2023/09/26	1	22.40	0	0.00	22.05	1	19,595	0.01%
2023/09/22	3	22.40	0	0.00	22.35	3	20,816	0.01%
2023/09/21	0	0.00	3	22.15	22.20	-3	21,076	-0.01%
2023/09/20	0	0.00	2	22.45	22.40	-2	21,203	-0.01%
2023/09/18	0	0.00	2	22.98	23.00	-2	22,657	-0.01%
2023/09/15	2	22.60	5	22.96	22.75	-3	23,595	-0.01%
2023/09/14	0.1	22.95	1	22.95	22.95	-1	23,761	0.00%
2023/09/08	2	23.00	0	0.00	22.90	2	24,399	0.01%
2023/09/07	0	0.00	5	23.15	23.10	-5	24,575	-0.02%
2023/09/05	2	23.60	0	0.00	23.75	2	25,026	0.01%
2023/09/04	63	23.80	2	23.75	23.80	61	25,253	0.24%
2023/09/01	0	0.00	26	23.53	23.45	-26	25,501	-0.10%
2023/08/31	43	23.37	4	23.45	23.40	39	26,508	0.15%
2023/08/30	1	23.10	0	0.00	23.10	1	27,188	0.00%
2023/08/29	24	22.85	3	22.93	22.90	21	29,058	0.07%
2023/08/28	1	22.60	0	0.00	22.35	1	29,762	0.00%
2023/08/25	4	22.86	10	22.75	22.60	-6	29,957	-0.02%
2023/08/24	5	22.94	11	22.82	22.85	-6	30,071	-0.02%
2023/08/23	2	23.13	10	23.05	23.15	-8	30,361	-0.03%
2023/08/21	4	23.88	2	23.80	23.70	2	30,739	0.01%
2023/08/18	2	24.29	0	0.00	23.75	2	31,469	0.01%
2023/08/16	6	24.24	10	24.04	24.55	-4	32,136	-0.01%
2023/08/15	1	24.95	10	24.75	25.00	-9	32,220	-0.03%
2023/08/14	2	24.60	6.1	24.31	24.25	-4.1	32,408	-0.01%
2023/08/11	1.1	25.85	17	25.59	25.30	-16	32,424	-0.05%
2023/08/09	3	27.75	3.3	27.83	27.60	-0.3	32,296	0.00%
2023/08/08	16	28.21	16	28.13	28.00	0	32,418	0.00%
2023/08/07	27	28.80	19	28.93	28.30	8	32,543	0.02%
2023/08/04	50	31.09	40	31.03	30.85	10	31,941	0.03%
2023/08/02	130	32.03	164.1	31.80	30.70	-34.1	32,674	-0.10%	大買/大賣/
2023/08/01	194	31.12	185	30.95	31.10	9	31,500	0.03%	大買/大賣/
2023/07/31	46	31.21	43	32.00	32.05	3	31,290	0.01%
2023/07/28	116.2	32.09	93	31.91	30.75	23.2	30,421	0.08%	大買/
2023/07/27	24	29.69	62.1	30.67	31.50	-38.1	28,371	-0.13%
2023/07/26	12.1	28.93	7	28.94	28.65	5.1	28,224	0.02%
2023/07/25	15.1	29.53	40	29.38	28.95	-24.9	28,424	-0.09%
2023/07/24	76	29.38	71	29.53	29.85	5	28,224	0.02%
2023/07/21	54	27.74	47	28.29	27.60	7	28,232	0.02%
2023/07/20	21.1	28.08	2	28.30	28.15	19.1	28,843	0.07%
2023/07/19	3	27.13	7	27.44	26.95	-4	29,632	-0.01%
2023/07/18	5	27.20	0	0.00	27.05	5	29,630	0.02%
2023/07/17	1	28.15	0	0.00	28.30	1	29,652	0.00%
2023/07/14	0	0.00	3	27.58	27.95	-3	29,440	-0.01%
2023/07/13	5	26.89	5	27.10	26.80	0	29,244	0.00%
2023/07/12	1	27.50	0	0.00	27.45	1	29,078	0.00%
2023/07/11	3	27.63	0	0.00	27.45	3	29,185	0.01%
2023/07/10	1	27.70	0	0.00	27.75	1	29,032	0.00%
2023/07/07	4	27.93	0.1	27.90	28.00	3.9	28,905	0.01%
2023/07/06	5	28.60	0	0.00	28.25	5	28,739	0.02%
2023/07/05	1	28.65	14	28.77	28.65	-13	28,519	-0.05%
2023/07/04	42	30.03	28	30.04	29.25	14	28,203	0.05%
2023/07/03	24	29.54	37	29.40	29.85	-13	27,172	-0.05%
2023/06/30	1	27.85	9	28.13	28.15	-8	26,081	-0.03%
2023/06/29	4.1	28.02	30	28.07	28.30	-25.9	25,913	-0.10%
2023/06/28	31	27.47	2	27.33	27.15	29	25,641	0.11%
2023/06/27	6	27.97	1.2	28.25	27.30	4.8	25,476	0.02%
2023/06/26	46	29.54	57	29.28	29.20	-11	24,945	-0.04%
2023/06/21	21	28.65	47	28.74	28.85	-26	23,948	-0.11%
2023/06/20	12	27.59	23	28.11	27.75	-11	22,971	-0.05%
2023/06/19	3	27.62	5	27.64	27.65	-2	22,752	-0.01%
2023/06/16	14	27.93	7	27.66	27.80	7	22,625	0.03%
2023/06/15	29	26.98	17	27.19	27.35	12	22,279	0.05%
2023/06/14	11	26.79	26	26.69	26.65	-15	22,113	-0.07%
2023/06/13	21	26.88	23	26.95	27.00	-2	21,985	-0.01%
2023/06/12	14	27.08	21	26.96	27.00	-7	21,786	-0.03%
2023/06/09	28	27.71	28	27.95	27.95	0	21,449	0.00%
2023/06/08	48	27.69	46	27.45	27.55	2	21,270	0.01%
2023/06/07	11	28.25	12	28.36	28.10	-1	21,015	0.00%
2023/06/06	122	28.36	94.1	28.86	28.15	27.9	20,676	0.13%	大買/
2023/06/05	61	28.73	38	28.91	28.95	23	19,606	0.12%
2023/06/02	196	28.37	209	28.48	28.15	-13	18,849	-0.07%	大買/大賣/
2023/06/01	9.1	27.08	32	27.59	28.15	-22.9	16,921	-0.14%
2023/05/31	1	25.80	38	25.59	25.60	-37	16,088	-0.23%
2023/05/30	54	25.18	15	25.20	25.10	39	15,821	0.25%
2023/05/29	37	25.38	58	25.74	25.65	-21	15,656	-0.13%
2023/05/26	46	24.61	41	24.45	24.40	5	15,262	0.03%
2023/05/25	122	25.44	126	25.59	25.40	-4	14,999	-0.03%	大買/大賣/
2023/05/24	40	25.90	27	25.92	26.10	13	14,644	0.09%
2023/05/23	30.2	25.40	87	25.47	25.35	-56.8	13,846	-0.41%
2023/05/22	21	23.75	20	24.10	24.20	1	13,056	0.01%
2023/05/19	41	24.25	2	24.65	24.05	39	12,903	0.30%
2023/05/18	8	24.49	13	24.52	25.00	-5	12,625	-0.04%
2023/05/17	31	24.49	6	24.29	24.25	25	12,278	0.20%
2023/05/16	18	24.16	23	24.07	24.05	-5	12,057	-0.04%
2023/05/15	64	23.99	61.1	23.85	24.10	2.9	11,766	0.02%
2023/05/12	60	23.99	1.3	23.83	24.05	58.7	11,580	0.51%
2023/05/11	60	23.99	1.3	23.83	23.60	58.7	11,239	0.52%
2023/05/10	32	25.33	10	25.25	25.45	22	10,772	0.20%
2023/05/09	18.1	26.35	77	26.35	25.80	-58.9	10,490	-0.56%
2023/05/08	22	24.88	22	25.20	25.25	0	9,189	0.00%
2023/05/05	25	25.33	14	25.10	25.15	11	8,912	0.12%
2023/05/04	15.1	25.80	32	25.99	26.00	-16.9	8,499	-0.20%
2023/05/03	20	26.01	69	25.65	25.55	-49	8,004	-0.61%
2023/05/02	64	25.00	67	25.39	25.75	-3	6,859	-0.04%
2023/04/28	34	25.01	71	24.88	24.50	-37	6,040	-0.61%
2023/04/27	192.1	24.61	151	25.04	24.20	41.1	5,458	0.75%	大買/大賣/
2023/04/26	159	24.55	78	24.80	24.95	81	4,676	1.73%	大買/
2023/04/25	36.2	24.06	34	23.85	23.25	2.2	3,517	0.06%
2023/04/24	60.3	22.61	124	22.83	23.10	-63.8	2,537	-2.51%	大賣/
2023/04/20	1	19.10	7	19.10	19.10	-6	1,292	-0.46%
2023/04/19	2	17.50	0	0.00	17.40	2	1,064	0.19%
2023/04/17	1	17.85	5	17.90	17.85	-4	1,023	-0.39%
2023/04/14	6	17.54	4	17.55	17.75	2	930	0.21%
2023/03/22	2	16.35	1	16.35	16.35	1	734	0.14%
2023/03/17	0	0.00	2	16.10	16.15	-2	732	-0.27%
2023/03/09	0	0.00	3	17.30	17.20	-3	723	-0.41%
2023/03/07	21	17.46	0	0.00	17.30	21	741	2.83%
2023/03/06	0	0.00	1	17.55	17.45	-1	739	-0.14%
2023/02/24	0	0.00	1	17.40	17.45	-1	683	-0.15%
2023/02/22	5	16.80	5	16.85	16.85	0	646	0.00%
2023/02/20	0	0.00	2	16.95	16.95	-2	679	-0.29%
2023/02/02	0	0.00	1	17.05	17.10	-1	770	-0.13%
2023/02/01	10	17.00	1	17.10	17.05	9	768	1.17%
2023/01/13	5	16.55	5	16.40	16.35	0	764	0.00%
2023/01/10	1	16.70	0	0.00	16.60	1	788	0.13%
2023/01/05	1	16.45	0	0.00	16.50	1	831	0.12%
2022/12/30	1	16.25	0	0.00	16.15	1	815	0.12%
2022/12/16	2	16.65	1	16.75	16.65	1	850	0.12%
2022/12/13	1	16.80	0	0.00	16.75	1	853	0.12%
2022/12/12	1	16.55	0	0.00	16.55	1	861	0.12%
2022/12/05	2	17.80	0	0.00	17.70	2	877	0.23%
2022/12/01	0	0.00	3	17.90	17.80	-3	877	-0.34%
2022/11/30	1	17.85	0	0.00	17.80	1	865	0.12%
2022/11/29	0	0.00	3	17.52	17.55	-3	853	-0.35%
2022/11/21	2	17.40	0	0.00	17.20	2	863	0.23%
2022/11/18	1	17.35	0	0.00	17.35	1	862	0.12%
2022/11/16	0	0.00	1	17.95	17.65	-1	888	-0.11%
2022/11/15	4	17.99	1	18.35	17.60	3	956	0.31%
2022/11/14	0	0.00	1	17.70	17.65	-1	887	-0.11%
2022/10/27	0	0.00	1	16.80	16.80	-1	957	-0.10%
2022/10/21	1	16.20	0	0.00	16.20	1	947	0.11%
2022/10/20	0	0.00	1	16.70	16.70	-1	949	-0.11%
2022/10/19	0	0.00	15	16.45	16.20	-15	931	-1.61%
2022/10/17	6	16.04	5	16.15	16.20	1	938	0.11%
2022/09/30	0	0.00	12	15.73	15.85	-12	973	-1.23%
2022/09/27	5	16.10	5	16.15	16.15	0	1,002	0.00%
2022/09/16	17	18.07	1	18.20	17.70	16	1,085	1.47%
2022/09/14	0	0.00	1	17.65	17.60	-1	1,063	-0.09%
2022/09/08	2	17.50	0	0.00	17.45	2	1,122	0.18%
2022/08/31	0	0.00	1	18.20	18.35	-1	1,235	-0.08%
2022/08/26	0	0.00	11	18.45	18.30	-11	1,266	-0.87%
2022/08/23	2	18.25	1	18.05	18.15	1	1,257	0.08%
2022/08/22	88	18.80	79	18.94	18.65	9	1,250	0.72%
2022/08/19	1	17.75	0	0.00	17.95	1	1,158	0.09%
2022/08/18	0	0.00	2	17.70	17.80	-2	1,185	-0.17%
2022/08/16	2	18.10	1	18.55	17.80	1	1,186	0.08%
2022/08/15	2	17.55	0	0.00	17.55	2	1,143	0.17%
2022/08/12	0	0.00	3	17.35	17.40	-3	1,141	-0.26%
2022/08/10	2	16.95	0	0.00	16.90	2	1,168	0.17%
2022/08/05	0	0.00	1	16.50	16.60	-1	1,229	-0.08%
2022/08/01	0	0.00	2	17.05	17.15	-2	1,656	-0.12%
2022/07/26	2	17.20	0	0.00	17.05	2	2,157	0.09%
2022/07/22	9	16.99	1	17.10	17.00	8	2,176	0.37%
2022/07/21	5	16.90	0	0.00	16.90	5	2,207	0.23%
2022/07/20	3	16.77	2	16.90	16.75	1	2,225	0.04%
2022/07/19	2	16.55	2	16.70	16.70	0	2,244	0.00%
2022/07/18	2	16.40	0	0.00	16.40	2	2,242	0.09%
2022/07/13	2	16.70	0	0.00	16.65	2	2,253	0.09%
2022/07/12	2	16.00	0	0.00	15.95	2	2,247	0.09%
2022/07/08	5	17.30	5	17.45	17.30	0	2,256	0.00%
2022/07/07	2	17.20	0	0.00	17.25	2	2,256	0.09%
2022/07/01	0	0.00	5	17.80	17.10	-5	2,261	-0.22%
2022/06/28	0	0.00	2	19.20	19.40	-2	2,295	-0.09%
2022/06/27	2	19.35	2	19.55	19.30	0	2,295	0.00%
2022/06/21	1	19.10	0	0.00	19.10	1	2,327	0.04%
2022/06/20	0	0.00	5	19.00	18.50	-5	2,324	-0.22%
2022/06/15	10	19.40	2	19.30	19.45	8	2,309	0.35%
2022/06/06	2	19.15	0	0.00	19.25	2	2,328	0.09%
2022/05/30	2	19.05	0	0.00	19.05	2	2,430	0.08%
2022/05/27	1	18.80	1	18.70	18.70	0	2,425	0.00%
2022/05/24	2	18.60	0	0.00	18.45	2	2,473	0.08%
2022/05/20	0	0.00	1	18.80	18.85	-1	2,535	-0.04%
2022/05/19	0	0.00	1	18.60	18.75	-1	2,630	-0.04%
2022/05/18	1	19.15	0	0.00	19.30	1	2,605	0.04%
2022/05/17	2	19.15	2	19.10	19.10	0	2,612	0.00%
2022/05/13	5	18.65	5	18.80	18.85	0	2,596	0.00%
2022/05/11	6	19.89	10	20.21	19.60	-4	2,568	-0.16%
2022/05/10	1	20.75	11	21.36	20.80	-10	2,525	-0.40%
2022/05/09	21	20.60	12	21.10	21.00	9	2,313	0.39%
2022/05/04	62	20.89	50	20.80	20.70	12	2,321	0.52%
2022/05/03	0	0.00	2	20.95	20.95	-2	2,140	-0.09%
2022/04/29	1	19.00	0	0.00	19.15	1	1,935	0.05%
2022/04/28	6	18.81	8	19.03	19.10	-2	1,956	-0.10%
2022/04/27	3	18.50	0	0.00	18.75	3	1,976	0.15%
2022/04/26	1	19.95	0	0.00	19.50	1	1,950	0.05%
2022/04/22	2	20.80	0	0.00	20.80	2	1,942	0.10%
2022/04/21	2	20.85	0	0.00	20.90	2	1,969	0.10%
2022/04/18	0	0.00	1	20.15	20.15	-1	2,038	-0.05%
2022/04/15	0	0.00	2	20.65	20.65	-2	2,054	-0.10%
2022/04/11	3	21.42	0	0.00	21.30	3	2,233	0.13%
2022/04/08	1	21.75	0	0.00	21.85	1	2,276	0.04%
2022/04/07	2	22.25	0	0.00	21.75	2	2,360	0.08%
2022/04/06	0	0.00	2	22.65	22.70	-2	2,526	-0.08%
2022/03/31	0	0.00	1	22.40	22.40	-1	3,698	-0.03%
2022/03/29	2	22.30	0	0.00	22.20	2	4,516	0.04%
2022/03/21	0	0.00	1	22.30	22.40	-1	4,750	-0.02%
2022/03/17	0	0.00	3	22.00	21.95	-3	5,274	-0.06%
2022/03/10	0	0.00	6	21.99	22.00	-6	5,499	-0.11%
2022/03/09	2	21.18	0	0.00	21.50	2	5,527	0.04%
2022/03/08	2	21.40	0	0.00	21.15	2	5,572	0.04%
2022/03/07	0	0.00	1	22.25	22.35	-1	5,578	-0.02%
2022/03/04	0	0.00	1	22.25	22.30	-1	5,681	-0.02%
2022/02/24	7	22.61	0	0.00	22.20	7	6,643	0.11%
2022/02/23	5	23.25	5	23.10	23.10	0	6,610	0.00%
2022/02/22	3	23.23	0	0.00	23.20	3	6,653	0.05%
2022/02/21	0.1	23.70	19	23.69	23.95	-19	6,791	-0.28%
2022/02/18	3	23.10	0	0.00	23.00	3	6,756	0.04%
2022/02/17	5	23.17	0	0.00	23.10	5	6,789	0.07%
2022/02/14	2	23.03	9	22.97	23.00	-7	6,887	-0.10%
2022/02/11	1	23.65	0	0.00	23.75	1	6,932	0.01%
2022/02/10	2	23.73	0	0.00	23.80	2	6,973	0.03%
2022/02/09	0	0.00	1	23.65	23.85	-1	7,049	-0.01%
2022/02/08	5	23.90	7	23.94	23.75	-2	7,063	-0.03%
2022/02/07	0	0.00	8	23.26	23.30	-8	7,085	-0.11%
2022/01/26	1	22.00	0	0.00	22.05	1	7,140	0.01%
2022/01/25	5	22.15	0	0.00	22.05	5	7,268	0.07%
2022/01/21	1	22.90	0	0.00	22.85	1	7,503	0.01%
2022/01/19	1	22.90	1	22.85	22.90	0	7,501	0.00%
2022/01/18	3	23.12	0	0.00	23.00	3	7,553	0.04%
2022/01/17	1	23.15	0	0.00	23.15	1	7,576	0.01%
2022/01/14	1	23.30	0	0.00	23.00	1	7,593	0.01%
2022/01/13	3	23.50	0	0.00	23.45	3	7,634	0.04%
2022/01/12	6	23.45	5	23.20	23.30	1	7,685	0.01%
2022/01/11	0	0.00	22	23.35	23.45	-22	7,696	-0.29%
2022/01/10	2	23.65	0	0.00	23.70	2	7,770	0.03%
2022/01/07	1	23.70	1	24.00	23.70	0	7,765	0.00%
2022/01/05	9	24.07	6	23.75	23.75	3	7,839	0.04%
2022/01/04	5	24.10	1	24.10	24.15	4	7,827	0.05%
2022/01/03	5	24.49	0	0.00	24.20	5	7,866	0.06%
2021/12/30	12	24.84	10	24.70	24.80	2	7,864	0.03%
2021/12/29	14	24.83	2	25.25	24.65	12	7,867	0.15%
2021/12/28	30	25.31	12	25.20	25.25	18	7,791	0.23%
2021/12/27	78	26.45	72.6	26.56	26.20	5.4	7,658	0.07%
2021/12/24	68	24.79	76	25.16	25.55	-8	6,922	-0.12%
2021/12/23	12	24.03	16	23.92	23.85	-4	6,472	-0.06%
2021/12/22	4	23.58	0	0.00	23.55	4	6,745	0.06%
2021/12/21	2	23.40	0	0.00	23.60	2	8,948	0.02%
2021/12/20	2	23.35	9	23.46	23.40	-7	9,953	-0.07%
2021/12/17	7	23.55	0	0.00	23.45	7	10,388	0.07%
2021/12/16	0	0.00	2	23.75	23.40	-2	10,362	-0.02%
2021/12/15	14	23.45	7	23.30	23.30	7	10,359	0.07%
2021/12/14	20	24.41	12	23.93	23.35	8	10,290	0.08%
2021/12/13	0	0.00	5	22.75	22.70	-5	9,772	-0.05%
2021/12/09	3	23.22	0	0.00	23.00	3	9,818	0.03%
2021/12/08	0	0.00	1	23.60	23.25	-1	9,821	-0.01%
2021/12/07	2	23.40	2	23.58	23.55	0	9,786	0.00%
2021/12/06	1	23.10	0	0.00	23.10	1	9,708	0.01%
2021/12/03	1	23.35	0	0.00	23.40	1	9,730	0.01%
2021/12/02	2	23.75	0	0.00	23.50	2	9,744	0.02%
2021/12/01	3	23.53	1	23.85	23.55	2	9,732	0.02%
2021/11/30	10	24.00	6	24.05	24.05	4	9,742	0.04%
2021/11/29	3	23.02	4	23.46	23.65	-1	9,667	-0.01%
2021/11/26	12	24.00	8	24.02	23.90	4	9,596	0.04%
2021/11/25	19	24.25	43	24.30	24.60	-24	9,397	-0.26%
2021/11/24	2	22.95	12	22.94	23.50	-10	9,022	-0.11%
2021/11/19	2	22.90	0	0.00	22.75	2	9,089	0.02%
2021/11/18	7	22.74	4	23.03	22.80	3	9,166	0.03%
2021/11/17	1	22.20	5	22.25	22.30	-4	9,090	-0.04%
2021/11/16	15	22.88	0	0.00	22.60	15	9,156	0.16%
2021/11/15	3	22.72	0	0.00	22.70	3	9,236	0.03%
2021/11/12	4	22.98	2	22.85	22.90	2	9,348	0.02%
2021/11/11	0	0.00	1	23.20	23.05	-1	9,402	-0.01%
2021/11/10	5	23.50	1	23.70	23.10	4	9,451	0.04%
2021/11/09	1	23.25	4	23.18	23.30	-3	9,512	-0.03%
2021/11/08	2	23.40	9	23.44	23.55	-7	9,747	-0.07%
2021/11/05	2	22.65	0	0.00	23.00	2	9,808	0.02%
2021/11/04	1	23.45	2	23.00	22.70	-1	9,821	-0.01%
2021/11/03	2	23.15	10	23.04	23.20	-8	9,784	-0.08%
2021/11/02	8	22.69	3	23.03	22.70	5	9,766	0.05%
2021/11/01	16	23.05	14	22.59	22.50	2	9,674	0.02%
2021/10/29	10	22.15	5	21.85	22.20	5	9,595	0.05%
2021/10/28	0	0.00	2	21.55	21.60	-2	9,509	-0.02%
2021/10/27	3	21.78	0	0.00	21.80	3	9,572	0.03%
2021/10/26	2	21.85	0	0.00	21.90	2	9,665	0.02%
2021/10/22	1	22.40	2	22.05	22.10	-1	9,946	-0.01%
2021/10/21	12	22.31	6	22.49	22.20	6	10,013	0.06%
2021/10/20	5	22.25	0	0.00	21.95	5	10,105	0.05%
2021/10/19	0	0.00	3	22.48	22.25	-3	10,425	-0.03%
2021/10/18	2	22.45	1	22.90	22.25	1	10,577	0.01%
2021/10/15	2	22.00	1	22.15	22.05	1	10,688	0.01%
2021/10/13	2	22.15	0	0.00	21.70	2	10,961	0.02%
2021/10/12	1	21.85	0	0.00	21.80	1	11,102	0.01%
2021/10/08	3	22.60	2	22.35	22.35	1	11,604	0.01%
2021/10/06	3	22.65	1	22.25	22.25	2	12,361	0.02%
2021/10/05	1	21.95	0	0.00	23.05	1	12,730	0.01%
2021/10/04	1	24.00	0	0.00	22.80	1	13,553	0.01%
2021/10/01	1	23.80	4	24.14	24.05	-3	14,659	-0.02%
2021/09/30	1	25.55	1	25.55	25.35	0	15,302	0.00%
2021/09/29	5	25.70	15	25.85	25.20	-10	15,467	-0.06%
2021/09/28	35	26.67	58	26.46	26.75	-23	15,173	-0.15%
2021/09/27	32	25.02	21	25.31	25.55	11	13,080	0.08%
2021/09/24	3	23.52	2	23.98	23.25	1	12,282	0.01%
2021/09/23	0	0.00	4	21.80	22.00	-4	12,069	-0.03%
2021/09/22	0.3	21.95	4	21.94	21.80	-3.7	12,131	-0.03%
2021/09/17	0	0.00	3	22.35	22.30	-3	12,228	-0.02%
2021/09/16	6	22.75	0	0.00	22.70	6	12,298	0.05%
2021/09/13	0	0.00	2	23.78	23.80	-2	15,384	-0.01%
2021/09/08	0	0.00	1	23.40	22.75	-1	17,100	-0.01%
2021/09/07	9	23.18	0	0.00	23.50	9	17,483	0.05%
2021/09/06	7	23.21	1	23.20	22.85	6	18,300	0.03%
2021/09/02	3	23.93	0	0.00	23.75	3	21,095	0.01%
2021/09/01	1	24.25	2	24.30	24.10	-1	22,181	0.00%
2021/08/31	6	24.51	0	0.00	24.55	6	25,060	0.02%
2021/08/27	6	25.66	0	0.00	25.50	6	31,595	0.02%
2021/08/26	2	25.55	3	25.73	25.55	-1	34,098	0.00%
2021/08/25	0	0.00	7	25.55	25.55	-7	35,550	-0.02%
2021/08/24	4	24.85	3	25.35	25.20	1	35,767	0.00%
2021/08/23	1	24.70	2	24.95	24.95	-1	36,556	0.00%
2021/08/20	3	23.82	2	23.90	24.30	1	37,232	0.00%
2021/08/19	3	24.28	3	24.30	23.50	0	37,520	0.00%
2021/08/16	5	24.51	0	0.00	24.40	5	38,674	0.01%
2021/08/13	5	25.30	12	25.55	25.55	-7	38,925	-0.02%
2021/08/12	2	24.98	0	0.00	25.35	2	39,091	0.01%
2021/08/11	1	24.25	2	24.65	24.00	-1	39,596	0.00%
2021/08/10	2	25.40	0	0.00	25.00	2	40,216	0.00%
2021/08/09	2	25.60	1	25.70	25.55	1	41,094	0.00%
2021/08/04	15	25.80	25	26.15	25.75	-10	42,933	-0.02%
2021/08/03	0	0.00	15	25.70	25.80	-15	44,937	-0.03%
2021/08/02	13	25.08	8	25.75	25.90	5	45,414	0.01%
2021/07/30	17	25.59	2	25.90	25.50	15	45,658	0.03%
2021/07/29	3	25.55	6	26.48	26.20	-3	45,740	-0.01%
2021/07/28	16	25.13	20	25.38	25.10	-4	45,804	-0.01%
2021/07/27	27	26.27	10	26.05	26.05	17	45,848	0.04%
2021/07/26	11	26.90	11	26.60	26.85	0	46,016	0.00%
2021/07/23	17	26.99	8	26.96	27.50	9	46,124	0.02%
2021/07/22	0	0.00	10	25.84	25.70	-10	46,031	-0.02%
2021/07/21	0.5	26.50	7	26.86	26.15	-6.5	46,089	-0.01%
2021/07/20	2	27.23	10	27.10	27.10	-8	46,119	-0.02%
2021/07/19	0	0.00	1	28.10	28.10	-1	46,343	0.00%
2021/07/16	5	28.26	3	28.30	28.20	2	46,658	0.00%
2021/07/15	20	28.26	7	28.29	29.10	13	47,303	0.03%
2021/07/14	8	27.28	18	27.35	27.35	-10	47,952	-0.02%
2021/07/13	13	27.50	5	27.12	26.75	8	48,337	0.02%
2021/07/12	11	28.40	2	28.70	28.05	9	48,495	0.02%
2021/07/09	40	29.69	23	30.00	28.95	17	48,911	0.03%
2021/07/08	36	30.92	40	30.65	30.50	-4	49,478	-0.01%
2021/07/07	44	30.51	46.6	31.55	32.65	-2.6	48,522	-0.01%
2021/07/06	75	29.68	46	29.94	30.10	29	47,982	0.06%
2021/07/05	41	28.88	6	28.60	28.90	35	48,509	0.07%
2021/07/02	12	29.54	1	29.60	28.60	11	49,006	0.02%
2021/07/01	20	29.21	19	29.02	28.85	1	49,105	0.00%
2021/06/30	1	28.90	14.2	28.81	28.80	-13.2	49,447	-0.03%
2021/06/29	10	27.96	5	28.25	27.55	5	49,543	0.01%
2021/06/28	12	27.75	5	28.10	28.10	7	49,594	0.01%
2021/06/25	1	28.05	11	28.24	28.05	-10	49,601	-0.02%
2021/06/24	4	28.50	2	28.35	28.40	2	49,962	0.00%
2021/06/23	13	28.97	26.8	29.50	28.70	-13.8	50,112	-0.03%
2021/06/22	32	29.14	44	29.48	28.30	-12	49,960	-0.02%
2021/06/21	36	27.70	45	27.74	28.00	-9	48,539	-0.02%
2021/06/18	6	26.97	6	27.17	27.20	0	47,912	0.00%
2021/06/17	72	27.69	70	27.69	27.50	2	47,825	0.00%
2021/06/16	19	27.57	2	27.03	27.05	17	47,292	0.04%
2021/06/15	44	27.82	59	28.02	28.20	-15	46,930	-0.03%
2021/06/11	84	28.11	82	28.37	27.45	2	46,098	0.00%
2021/06/09	44	28.91	34	28.16	27.75	10	43,298	0.02%
2021/06/08	90	30.08	52	29.80	29.55	38	42,219	0.09%
2021/06/07	26	29.33	104	29.52	29.95	-78	39,409	-0.20%	大賣/
2021/06/04	64.1	28.80	78	29.72	27.25	-14	36,251	-0.04%
2021/06/03	88	28.03	88.2	28.40	28.95	-0.2	33,155	0.00%
2021/06/02	23	25.33	30	25.81	26.35	-7	30,746	-0.02%
2021/06/01	9	24.01	16	24.02	24.50	-7	29,534	-0.02%
2021/05/31	6	24.92	6	24.90	24.35	0	29,334	0.00%
2021/05/28	2	23.28	25	23.98	23.85	-23	28,523	-0.08%
2021/05/27	27	23.29	12	23.17	22.85	15	28,031	0.05%
2021/05/26	10	22.80	34	22.96	22.80	-24	28,242	-0.08%
2021/05/25	33	22.19	10	22.59	22.55	23	28,213	0.08%
2021/05/24	25	23.19	20	23.19	22.90	5	27,831	0.02%
2021/05/21	3	21.72	10	21.91	22.10	-7	27,194	-0.03%
2021/05/20	7	21.39	2	21.58	21.10	5	26,903	0.02%
2021/05/19	26	22.82	10	22.35	22.25	16	26,662	0.06%
2021/05/18	16	20.73	28	21.83	22.15	-12	25,982	-0.05%
2021/05/17	18	20.16	24	19.84	20.15	-6	25,288	-0.02%
2021/05/14	18	20.15	6	21.73	19.95	12	24,396	0.05%
2021/05/13	32	22.08	18	22.16	21.90	14	23,846	0.06%
2021/05/12	25	25.58	4	25.96	24.30	21	23,208	0.09%
2021/05/11	57	26.96	66	26.92	27.00	-9	22,440	-0.04%
2021/05/10	2	25.45	10	25.43	25.45	-8	20,389	-0.04%
2021/05/07	15	22.73	12	23.18	23.15	3	19,908	0.02%
2021/05/06	1	24.40	11	23.06	23.10	-10	19,598	-0.05%
2021/05/05	28	21.18	33	22.19	22.90	-5	19,508	-0.03%
2021/05/04	20	23.03	1	21.65	21.65	19	19,319	0.10%
2021/05/03	19	24.52	0	0.00	24.05	19	19,117	0.10%
2021/04/29	25	26.20	15.5	26.26	26.00	9.5	19,233	0.05%
2021/04/28	11.1	28.01	12	27.78	27.45	-0.9	19,117	0.00%
2021/04/27	2	26.30	8.5	26.74	27.00	-6.5	18,895	-0.03%
2021/04/26	32	25.53	29	25.86	26.15	3	18,684	0.02%
2021/04/23	19	24.63	7.1	24.47	25.20	11.9	18,532	0.06%
2021/04/22	24	27.55	0	0.00	26.70	24	18,257	0.13%
2021/04/21	6	25.60	44.7	24.83	26.30	-38.7	17,811	-0.22%
2021/04/20	29	23.56	22	23.58	23.95	7	16,939	0.04%
2021/04/19	5.5	22.90	30.5	22.96	23.15	-25	15,873	-0.16%
2021/04/16	20.2	20.23	28	20.72	21.05	-7.8	15,211	-0.05%
2021/04/15	22	20.62	31.8	20.21	20.10	-9.8	14,665	-0.07%
2021/04/14	35	18.94	21	18.95	19.35	14	13,891	0.10%
2021/04/13	4	19.65	3.9	19.65	19.65	0.1	12,534	0.00%
2021/04/12	1	17.20	12	17.34	17.90	-11	12,380	-0.09%
2021/04/09	35	16.85	47	16.47	16.30	-12	12,254	-0.10%
2021/04/08	7	14.85	72	15.62	15.95	-65	11,499	-0.57%
2021/04/07	20	14.50	1	14.55	14.50	19	11,223	0.17%
2021/04/06	49	14.29	22.5	14.33	14.60	26.5	11,878	0.22%
2021/04/01	12	13.72	27	13.36	13.80	-15	11,948	-0.13%
2021/03/31	2	13.10	6	13.24	13.20	-4	11,723	-0.03%
2021/03/30	24	13.41	3	13.52	13.35	21	11,713	0.18%
2021/03/29	13	13.58	9	13.61	13.60	4	11,677	0.03%
2021/03/26	10	13.27	4	13.28	13.15	6	11,631	0.05%
2021/03/25	0	0.00	109	13.70	13.30	-109	11,782	-0.93%	大賣/鉅額交易
2021/03/24	6	12.88	55	13.04	13.10	-49	10,857	-0.45%
2021/03/23	11	12.46	2	12.75	12.50	9	10,661	0.08%
2021/03/22	0	0.00	2	12.20	12.30	-2	11,375	-0.02%
2021/03/19	10	12.05	0	0.00	11.95	10	11,415	0.09%
2021/03/17	0	0.00	2	11.80	11.80	-2	11,280	-0.02%
2021/03/16	1	12.05	0	0.00	11.95	1	11,274	0.01%
2021/03/15	1	12.05	0	0.00	12.05	1	11,214	0.01%
2021/03/12	2	12.20	2	12.20	12.10	0	11,181	0.00%
2021/03/11	4	12.15	0	0.00	12.00	4	11,128	0.04%
2021/03/10	2	12.25	1	12.30	12.20	1	11,036	0.01%
2021/03/09	3	12.25	6	12.38	12.45	-3	10,952	-0.03%
2021/03/08	11	12.23	1	12.20	12.10	10	10,738	0.09%
2021/03/05	11	12.14	6	12.13	11.85	5	10,613	0.05%
2021/03/04	0	0.00	2	11.90	12.05	-2	10,400	-0.02%
2021/03/03	4	11.78	1	11.70	11.80	3	10,336	0.03%
2021/03/02	5	12.17	12	11.93	11.60	-7	10,301	-0.07%
2021/02/26	0	0.00	67	12.06	11.95	-67	10,050	-0.67%
2021/02/25	34	11.24	6	11.30	11.55	28	9,474	0.30%
2021/02/24	5	11.10	0	0.00	10.95	5	9,289	0.05%
2021/02/23	12	11.04	2	11.15	11.25	10	9,214	0.11%
2021/02/22	4	10.95	2	11.15	10.95	2	9,102	0.02%
2021/02/18	2	10.90	0	0.00	10.95	2	9,105	0.02%
2021/02/17	0	0.00	3	10.62	10.65	-3	9,161	-0.03%
2021/02/05	0	0.00	5	10.35	10.25	-5	9,332	-0.05%
2021/02/03	0	0.00	3	10.25	10.20	-3	9,545	-0.03%
2021/02/02	3	10.10	0	0.00	10.10	3	9,561	0.03%
2021/01/29	1	10.00	0	0.00	9.93	1	9,694	0.01%
2021/01/28	6	10.08	1	10.00	10.00	5	9,662	0.05%
2021/01/27	1	10.10	1	10.15	10.15	0	9,634	0.00%
2021/01/26	1	10.05	1	10.05	10.05	0	9,537	0.00%
2021/01/25	5	10.21	2	10.20	10.15	3	9,516	0.03%
2021/01/22	6	10.43	6	10.50	10.35	0	9,490	0.00%
2021/01/21	3	10.40	5	10.41	10.70	-2	9,124	-0.02%
2021/01/20	4	9.92	5	9.93	9.76	-1	9,033	-0.01%
2021/01/19	6	10.23	4	10.25	10.15	2	9,244	0.02%
2021/01/18	4	10.00	3	10.25	10.25	1	9,373	0.01%
2021/01/15	1	10.30	1	10.55	10.10	0	9,284	0.00%
2021/01/12	2	10.93	3	10.57	10.55	-1	9,070	-0.01%
2021/01/11	1	11.05	1	11.10	11.10	0	8,928	0.00%
2021/01/08	4	11.26	4	11.29	11.25	0	8,869	0.00%
2021/01/07	3	11.13	4	11.11	11.10	-1	8,706	-0.01%
2021/01/06	5	11.33	3	11.40	11.20	2	8,612	0.02%
2021/01/05	27	11.59	10	11.56	11.55	17	8,462	0.20%
2021/01/04	4	11.89	0	0.00	11.90	4	8,316	0.05%
2020/12/31	4	12.36	63	12.19	12.20	-59	8,144	-0.72%
2020/12/30	17	12.72	22	12.84	12.55	-5	7,957	-0.06%
2020/12/29	49	12.79	26	12.94	12.65	23	7,627	0.30%
2020/12/28	14	11.83	58	11.91	12.25	-44	6,730	-0.65%
2020/12/25	12	11.15	1	11.35	11.15	11	6,076	0.18%
2020/12/24	10	11.15	1	11.30	11.25	9	5,954	0.15%
2020/12/23	2	11.05	0	0.00	11.10	2	5,812	0.03%
2020/12/22	18	11.31	6	11.43	10.95	12	5,711	0.21%
2020/12/21	7	11.62	44	11.36	11.60	-37	5,345	-0.69%
2020/12/18	32	10.56	2	10.75	10.70	30	4,912	0.61%
2020/12/17	0	0.00	1	10.85	10.80	-1	4,802	-0.02%
2020/12/16	20	11.04	192	11.14	11.20	-172	4,583	-3.75%	大賣/鉅額交易
2020/12/15	5	10.20	5	10.27	10.35	0	3,731	0.00%
2020/12/14	3	9.88	2	10.05	10.00	1	3,510	0.03%
2020/12/11	0	0.00	2	9.88	9.89	-2	3,526	-0.06%
2020/12/10	3	10.10	3	10.15	10.00	0	3,542	0.00%
2020/12/09	0	0.00	5	9.99	9.98	-5	3,575	-0.14%
2020/12/08	3	9.96	5	10.00	9.96	-2	3,680	-0.05%
2020/12/07	3	10.05	0	0.00	9.96	3	3,776	0.08%
2020/12/03	4	10.00	0	0.00	9.97	4	3,884	0.10%
2020/12/02	2	10.20	0	0.00	10.10	2	4,117	0.05%
2020/12/01	2	10.15	0	0.00	10.20	2	4,118	0.05%
2020/11/30	0	0.00	6	10.37	10.35	-6	4,172	-0.14%
2020/11/27	0	0.00	5	10.10	10.10	-5	4,147	-0.12%
2020/11/26	5	10.00	3	10.00	9.99	2	4,317	0.05%
2020/11/25	0	0.00	2	9.99	9.94	-2	4,544	-0.04%
2020/11/23	2	9.99	2	9.98	9.91	0	4,752	0.00%
2020/11/20	3	9.94	1	9.92	9.93	2	4,837	0.04%
2020/11/19	0	0.00	40	9.93	9.92	-40	4,822	-0.83%
2020/11/18	0	0.00	3	9.89	9.88	-3	4,794	-0.06%
2020/11/16	0	0.00	17	9.96	9.91	-17	4,699	-0.36%
2020/11/13	10	9.91	3	10.03	9.77	7	4,554	0.15%
2020/11/12	2	9.76	0	0.00	9.75	2	4,306	0.05%
2020/11/11	6	9.86	9	9.77	9.86	-3	4,290	-0.07%
2020/11/10	5	9.61	2	9.76	9.54	3	4,073	0.07%
2020/11/09	3	9.58	0	0.00	9.60	3	4,038	0.07%
2020/11/06	9	9.66	7	9.55	9.51	2	3,998	0.05%
2020/11/04	0	0.00	12	9.22	9.22	-12	3,854	-0.31%
2020/11/03	0	0.00	12	9.27	9.27	-12	3,846	-0.31%
2020/11/02	3	9.20	0	0.00	9.19	3	3,841	0.08%
2020/10/30	1	9.31	0	0.00	9.20	1	3,836	0.03%
2020/10/29	0	0.00	3	9.32	9.33	-3	3,806	-0.08%
2020/10/28	3	9.67	1	9.53	9.49	2	3,777	0.05%
2020/10/27	18	9.68	7	9.67	9.65	11	3,711	0.30%
2020/10/26	7	9.47	6	9.18	9.45	1	3,424	0.03%
2020/10/23	4	8.88	10	8.89	8.88	-6	3,245	-0.18%
2020/10/22	5	8.85	0	0.00	8.86	5	3,254	0.15%
2020/10/12	0	0.00	2	9.07	8.98	-2	3,316	-0.06%
2020/10/07	0	0.00	4	9.12	9.08	-4	3,385	-0.12%
2020/10/06	3	9.07	24	9.09	9.09	-21	3,412	-0.62%
2020/10/05	0	0.00	2	8.95	8.95	-2	3,549	-0.06%
2020/09/25	0	0.00	2	8.84	8.75	-2	3,629	-0.06%
2020/09/24	4	8.87	5.5	8.73	8.70	-1.5	3,635	-0.04%
2020/09/23	0	0.00	1	9.20	9.09	-1	3,588	-0.03%
2020/09/22	0	0.00	1	9.16	9.18	-1	3,612	-0.03%
2020/09/21	0	0.00	1	9.28	9.30	-1	3,603	-0.03%
2020/09/18	10	9.50	9	9.56	9.31	1	3,610	0.03%
2020/09/15	10	9.18	0	0.00	9.22	10	3,487	0.29%
2020/09/14	2	9.26	2.3	9.42	9.25	-0.3	3,511	-0.01%
2020/09/11	5	9.32	7	9.27	9.20	-2	3,499	-0.06%
2020/09/10	20	9.77	35	9.78	9.68	-15	3,486	-0.43%
2020/09/09	2	9.88	7	10.00	9.91	-5	3,768	-0.13%
2020/09/08	10	9.99	10	9.97	9.90	0	3,829	0.00%
2020/09/07	36	10.30	57	10.31	10.15	-21	3,764	-0.56%
2020/09/04	6	9.76	1	9.75	9.74	5	3,508	0.14%
2020/09/03	25	10.04	17	9.98	9.92	8	3,465	0.23%
2020/09/02	40	9.85	2	9.80	9.80	38	3,356	1.13%
2020/09/01	39	9.94	26	10.16	9.88	13	3,267	0.40%
2020/08/31	77	9.80	12	9.91	9.98	65	3,035	2.14%
2020/08/28	56	9.23	79	9.46	9.69	-23	2,757	-0.83%
2020/08/27	6	9.01	2	8.95	8.96	4	2,479	0.16%
2020/08/26	33	9.00	36	9.19	9.14	-3	2,504	-0.12%
2020/08/25	5	8.85	2	8.91	8.88	3	2,389	0.13%
2020/08/24	0	0.00	2	8.85	8.77	-2	2,403	-0.08%
2020/08/21	0	0.00	3	8.73	8.77	-3	2,424	-0.12%
2020/08/20	5	8.59	0	0.00	8.62	5	2,429	0.21%
2020/08/19	4	8.99	1	9.02	9.03	3	2,424	0.12%
2020/08/17	3	8.96	0	0.00	8.97	3	2,432	0.12%
2020/08/14	3	8.64	3	8.76	8.77	0	2,411	0.00%
2020/08/13	0	0.00	8	8.62	8.64	-8	2,406	-0.33%
2020/08/11	3	8.46	0	0.00	8.51	3	2,453	0.12%
2020/08/10	0	0.00	2	8.47	8.46	-2	2,471	-0.08%
2020/08/05	3	8.45	0	0.00	8.41	3	2,477	0.12%
2020/07/20	3	8.86	0	0.00	8.81	3	2,506	0.12%
2020/07/17	0	0.00	5	8.88	8.90	-5	2,498	-0.20%
2020/07/16	3	9.17	0	0.00	9.07	3	2,493	0.12%
2020/07/15	3	9.07	2	9.11	9.05	1	2,489	0.04%
2020/07/13	3	8.96	0	0.00	8.99	3	2,432	0.12%
2020/07/10	0	0.00	3	8.98	9.01	-3	2,427	-0.12%
2020/07/09	0	0.00	2	9.04	9.02	-2	2,299	-0.09%
2020/07/08	0	0.00	3	8.91	8.95	-3	2,282	-0.13%
2020/07/06	3	8.95	0	0.00	9.00	3	2,268	0.13%
2020/07/02	0	0.00	3	9.06	9.04	-3	2,237	-0.13%
2020/07/01	5	9.04	0	0.00	9.04	5	2,231	0.22%
2020/06/29	1	8.80	1	8.82	8.90	0	2,173	0.00%
2020/06/24	1	8.95	1	8.93	8.93	0	2,151	0.00%
2020/06/23	1	8.91	1	9.05	8.95	0	2,160	0.00%
2020/06/22	7	9.00	3	8.99	9.00	4	2,149	0.19%
2020/06/19	3	8.94	7	8.96	9.01	-4	2,153	-0.19%
2020/06/18	5	9.13	1	9.05	9.07	4	2,100	0.19%
2020/06/17	1	9.32	1	9.13	9.09	0	2,084	0.00%
2020/06/16	11	9.32	9	9.36	9.30	2	2,008	0.10%
2020/06/15	0	0.00	2	8.82	8.82	-2	1,639	-0.12%
2020/06/12	0	0.00	45	7.92	8.02	-45	1,543	-2.91%
2020/06/11	0	0.00	5	8.25	8.08	-5	1,522	-0.33%
2020/06/09	3	8.40	0	0.00	8.35	3	1,575	0.19%
2020/06/08	0	0.00	3	8.43	8.39	-3	1,642	-0.18%
2020/06/05	3	8.33	1	8.42	8.37	2	1,639	0.12%
2020/06/04	0	0.00	3	8.36	8.35	-3	1,657	-0.18%
2020/06/03	3	8.44	3	8.49	8.42	0	1,682	0.00%
2020/06/02	0	0.00	3	8.33	8.37	-3	1,665	-0.18%
2020/05/29	0	0.00	3	8.07	8.09	-3	1,623	-0.18%
2020/05/28	0	0.00	9	8.09	8.00	-9	1,645	-0.55%
2020/05/27	3	7.89	0	0.00	7.92	3	1,668	0.18%
2020/05/22	5	7.82	1	8.06	7.79	4	2,163	0.18%
2020/05/19	0	0.00	1	7.83	7.75	-1	2,166	-0.05%
2020/05/18	0	0.00	8	7.64	7.71	-8	2,155	-0.37%
2020/05/15	0	0.00	2	7.40	7.41	-2	2,125	-0.09%
2020/05/12	0	0.00	2	7.42	7.47	-2	2,111	-0.09%
2020/05/11	0	0.00	6	7.48	7.48	-6	2,113	-0.28%
2020/05/08	0	0.00	2	7.47	7.44	-2	2,116	-0.09%
2020/05/07	0	0.00	2	7.36	7.44	-2	2,183	-0.09%
2020/05/06	0	0.00	4	7.38	7.33	-4	2,289	-0.17%
2020/04/30	0	0.00	15	7.60	7.62	-15	2,267	-0.66%
2020/04/29	0	0.00	2	7.42	7.42	-2	2,252	-0.09%
2020/04/28	0	0.00	2	7.30	7.30	-2	2,238	-0.09%
2020/04/27	0	0.00	3	7.20	7.24	-3	2,253	-0.13%
2020/04/24	0	0.00	2	7.11	7.10	-2	2,243	-0.09%
2020/04/23	2	7.07	0	0.00	7.09	2	2,251	0.09%
2020/04/17	0	0.00	3	7.21	7.22	-3	2,223	-0.13%
2020/04/15	0	0.00	2	7.23	7.31	-2	2,206	-0.09%
2020/04/10	2	7.18	0	0.00	7.20	2	2,159	0.09%
2020/04/09	33	7.10	0	0.00	7.11	33	2,157	1.53%
2020/04/08	6	7.06	0	0.00	7.08	6	2,163	0.28%
2020/03/25	3	7.07	0	0.00	6.92	3	2,153	0.14%
2020/03/24	50	7.00	0	0.00	6.95	50	2,127	2.35%
2020/03/23	0	0.00	6	6.98	7.03	-6	2,121	-0.28%
2020/03/20	0	0.00	5	6.44	6.57	-5	2,084	-0.24%
2020/03/19	3	6.18	2	6.05	6.05	1	2,062	0.05%
2020/03/18	6	6.70	0	0.00	6.65	6	2,032	0.30%
2020/03/17	0	0.00	2	6.85	6.76	-2	2,009	-0.10%
2020/03/16	5	7.02	60	7.14	7.01	-55	1,991	-2.76%
2020/03/13	1	7.01	0	0.00	7.14	1	1,964	0.05%
2020/03/12	7	7.88	20	8.10	7.70	-13	1,898	-0.68%
2020/03/11	3	8.54	0	0.00	8.47	3	1,814	0.17%
2020/03/10	2	8.49	40	8.57	8.53	-38	1,809	-2.10%
2020/03/05	0	0.00	3	9.10	9.07	-3	1,720	-0.17%
2020/03/03	3	9.11	3	9.22	9.10	0	1,687	0.00%
2020/03/02	2	9.02	6	9.13	9.01	-4	1,643	-0.24%
2020/02/27	12	9.50	18	9.23	9.21	-6	1,595	-0.38%
2020/02/26	99	9.36	99	9.44	9.43	0	1,403	0.00%
2020/02/25	2	9.04	2	9.00	9.00	0	1,121	0.00%
2020/02/21	1	8.90	0	0.00	8.88	1	1,053	0.09%
2020/02/20	2	8.98	0	0.00	8.94	2	1,064	0.19%
2020/02/19	2	8.90	3	8.97	8.97	-1	1,053	-0.09%
2020/02/14	3	8.89	0	0.00	8.89	3	1,075	0.28%
2020/02/12	2	8.90	0	0.00	8.89	2	1,068	0.19%
2020/02/10	0	0.00	4	9.05	9.00	-4	1,051	-0.38%
2020/02/07	2	8.93	5	8.99	9.06	-3	988	-0.30%
2020/01/17	0.9	8.91	0	0.00	8.91	0.9	861	0.10%
2020/01/03	0	0.00	5	9.04	9.05	-5	897	-0.56%
2020/01/02	6	9.08	0	0.00	9.05	6	886	0.68%
2019/12/31	0	0.00	3	8.99	8.98	-3	869	-0.35%
2019/12/19	2	9.09	0	0.00	9.09	2	981	0.20%
2019/12/03	0	0.00	10	8.94	8.94	-10	1,054	-0.95%
2019/11/26	3	9.05	0	0.00	9.04	3	1,081	0.28%
2019/11/21	10	8.92	0	0.00	8.94	10	1,120	0.89%
2019/11/11	0	0.00	2	9.24	9.22	-2	1,099	-0.18%
2019/11/07	0	0.00	8	9.29	9.29	-8	1,190	-0.67%
2019/11/01	0	0.00	2	9.23	9.24	-2	1,257	-0.16%
2019/10/21	4	9.34	0	0.00	9.38	4	1,594	0.25%
2019/10/14	2	9.27	10	9.29	9.29	-8	2,897	-0.28%
2019/10/09	0	0.00	13	9.23	9.26	-13	2,890	-0.45%
2019/10/08	0	0.00	10	9.26	9.24	-10	2,890	-0.35%
2019/10/02	2	9.28	0	0.00	9.24	2	2,930	0.07%
2019/10/01	0	0.00	10	9.28	9.24	-10	2,931	-0.34%
2019/09/27	42	9.23	0	0.00	9.22	42	2,931	1.43%
2019/09/25	2	9.64	0	0.00	9.51	2	2,877	0.07%
2019/09/24	2	9.82	0	0.00	9.72	2	2,804	0.07%
2019/09/19	2	9.87	0	0.00	9.89	2	2,771	0.07%
2019/09/17	3	9.90	0	0.00	9.90	3	2,765	0.11%
2019/09/11	3	9.89	3	9.90	10.00	0	2,759	0.00%
2019/09/10	2	10.00	0	0.00	9.96	2	2,722	0.07%
2019/09/06	3	9.97	3	9.99	10.00	0	2,686	0.00%
2019/09/04	0	0.00	1	10.05	10.05	-1	2,646	-0.04%
2019/09/03	2	10.05	0	0.00	10.00	2	2,638	0.08%
2019/08/28	0	0.00	10	10.05	10.00	-10	2,608	-0.38%
2019/08/27	2	10.10	0	0.00	10.10	2	2,604	0.08%
2019/08/13	5.4	10.34	0	0.00	10.30	5.4	2,458	0.22%
2019/08/12	5	10.05	0	0.00	10.00	5	2,389	0.21%
2019/08/07	5	10.03	0	0.00	10.05	5	2,345	0.21%
2019/08/06	5	9.92	23	9.87	10.10	-18	2,304	-0.78%
2019/08/05	21	10.17	0	0.00	10.10	21	2,290	0.92%
2019/08/02	0.1	10.25	0	0.00	10.25	0.1	2,267	0.00%
2019/08/01	15	10.20	3	10.10	10.15	12	2,209	0.54%
2019/07/31	6	10.20	10	10.20	10.20	-4	2,183	-0.18%
2019/07/30	7.2	10.26	0	0.00	10.25	7.2	2,178	0.33%
2019/07/29	15	10.25	0	0.00	10.30	15	2,159	0.69%
2019/07/24	2.2	10.35	0	0.00	10.30	2.2	2,061	0.11%
2019/07/23	3	10.40	0	0.00	10.30	3	2,014	0.15%
2019/07/22	5	10.48	0	0.00	10.55	5	1,898	0.26%
2019/07/19	13	10.75	2.5	10.75	10.75	10.5	1,783	0.59%
2019/07/18	10.1	11.14	10	11.10	11.00	0.1	1,634	0.01%
2019/07/17	8	10.75	61	10.84	10.85	-53	1,122	-4.72%
2019/07/15	6	9.89	0	0.00	9.89	6	553	1.08%
2019/07/12	0	0.00	2	9.89	9.89	-2	550	-0.36%
2019/07/11	0	0.00	2	9.84	9.83	-2	542	-0.37%
2019/07/09	2	9.86	2	9.86	9.85	0	532	0.00%
2019/07/08	5	9.87	3	9.84	9.84	2	519	0.38%
2019/07/04	4	9.84	0	0.00	9.82	4	501	0.80%
2019/07/03	0	0.00	9	9.88	9.84	-9	497	-1.81%
2019/06/28	4	9.74	0	0.00	9.74	4	464	0.86%
2019/06/27	0	0.00	2	9.75	9.75	-2	473	-0.42%
2019/06/26	3	9.68	0	0.00	9.68	3	483	0.62%
2019/06/20	4	9.60	2	9.66	9.66	2	506	0.39%
2019/06/04	2	9.62	0	0.00	9.62	2	561	0.36%
2019/05/30	3	9.65	2	9.65	9.67	1	569	0.18%
2019/05/29	2	9.70	0	0.00	9.67	2	569	0.35%
2019/05/23	2	9.50	0	0.00	9.52	2	581	0.34%
2019/05/22	2	9.57	0	0.00	9.59	2	586	0.34%
2019/05/20	1	9.48	0	0.00	9.51	1	651	0.15%
2019/05/17	12	9.51	0	0.00	9.47	12	670	1.79%
2019/05/16	10	9.59	0	0.00	9.60	10	663	1.51%
2019/05/15	9.5	9.65	0	0.00	9.66	9.5	667	1.42%
2019/05/14	8	9.57	0	0.00	9.60	8	666	1.20%
2019/05/13	2	9.68	2	9.72	9.66	0	668	0.00%
2019/05/09	11	9.62	0	0.00	9.60	11	657	1.67%
2019/05/06	2	9.51	0	0.00	9.53	2	649	0.31%
2019/04/30	4	9.52	0	0.00	9.54	4	646	0.62%
2019/04/29	2	9.55	0	0.00	9.52	2	643	0.31%
2019/04/26	2	9.56	0	0.00	9.55	2	641	0.31%
2019/04/18	8	9.67	0	0.00	9.67	8	637	1.26%
2019/04/17	4	9.71	0	0.00	9.73	4	631	0.63%
2019/04/12	1	9.72	0	0.00	9.72	1	618	0.16%
2019/04/11	5	9.75	0	0.00	9.76	5	618	0.81%
2019/04/09	2	9.75	3	9.76	9.77	-1	624	-0.16%
2019/04/01	8	9.73	0	0.00	9.74	8	621	1.29%
2019/03/29	12	9.75	0	0.00	9.80	12	615	1.95%
2019/03/28	7	9.64	0	0.00	9.64	7	611	1.14%
2019/03/27	4	9.67	0	0.00	9.68	4	612	0.65%
2019/03/22	4	9.75	0	0.00	9.75	4	662	0.60%
2019/03/21	5	9.75	0	0.00	9.76	5	663	0.75%
2019/03/20	12	9.75	20	9.75	9.80	-8	690	-1.16%
2019/03/19	22	9.80	0	0.00	9.80	22	737	2.98%
2019/03/18	34	9.82	0	0.00	9.81	34	1,026	3.31%
2019/03/15	14	9.84	0	0.00	9.84	14	1,052	1.33%
2019/03/14	58	9.85	0	0.00	9.85	58	1,051	5.52%
2019/03/13	1	9.86	0	0.00	9.86	1	1,051	0.10%
2019/03/12	33	9.91	2	9.95	9.92	31	1,048	2.96%
2019/03/11	15	9.87	0	0.00	9.86	15	1,046	1.43%
2019/03/08	2	9.83	0	0.00	9.85	2	1,051	0.19%
2019/03/07	23	9.86	0	0.00	9.87	23	1,062	2.16%
2019/03/06	4	9.91	0	0.00	9.88	4	1,066	0.38%
2019/03/05	1	9.96	0	0.00	9.95	1	1,055	0.09%
2019/02/27	6	9.96	6	9.96	10.00	0	1,056	0.00%
2019/02/22	15	10.02	3	10.05	10.05	12	1,036	1.16%
2019/02/21	2	10.05	0	0.00	10.00	2	1,031	0.19%
2019/02/20	20	10.08	0	0.00	10.10	20	1,025	1.95%
2019/02/19	74	10.11	4	10.15	10.15	70	1,009	6.93%
2019/02/18	59	9.85	3	9.85	9.88	56	966	5.79%
2019/02/15	20	9.76	10	9.76	9.77	10	948	1.05%
2019/02/14	18	9.74	0	0.00	9.76	18	948	1.90%
2019/02/13	8	9.71	0	0.00	9.75	8	952	0.84%
2019/02/12	8	9.67	0	0.00	9.68	8	950	0.84%
2019/01/30	2	9.58	0	0.00	9.58	2	937	0.21%
2019/01/29	6	9.55	0	0.00	9.56	6	937	0.64%
2019/01/28	2	9.57	0	0.00	9.58	2	936	0.21%
2019/01/25	2	9.53	0	0.00	9.58	2	938	0.21%
2019/01/24	16	9.55	10	9.55	9.53	6	939	0.64%
2019/01/22	10	9.54	0	0.00	9.54	10	942	1.06%
2019/01/21	14	9.59	0	0.00	9.58	14	940	1.49%
2019/01/18	4	9.58	0	0.00	9.58	4	954	0.42%
2019/01/17	10	9.60	0	0.00	9.59	10	1,011	0.99%
2019/01/16	2	9.60	0	0.00	9.58	2	1,017	0.20%
2019/01/15	2	9.51	0	0.00	9.51	2	1,012	0.20%
2019/01/14	2	9.51	0	0.00	9.50	2	1,012	0.20%
2019/01/11	16	9.56	0	0.00	9.57	16	1,014	1.58%
2019/01/08	3	9.56	0	0.00	9.53	3	1,019	0.29%
2018/12/26	2	9.70	0	0.00	9.69	2	1,074	0.19%
2018/12/25	3	9.78	0	0.00	9.71	3	1,069	0.28%
2018/12/21	5	9.74	0	0.00	9.71	5	1,070	0.47%
2018/12/20	6	9.73	0	0.00	9.72	6	1,062	0.56%
2018/12/19	8	9.90	0	0.00	9.82	8	1,050	0.76%
2018/12/18	5	9.95	0	0.00	9.91	5	1,032	0.48%
2018/12/17	0	0.00	2	10.10	10.10	-2	1,002	-0.20%
2018/12/13	0	0.00	2	10.25	10.25	-2	980	-0.20%
2018/12/12	4	10.38	0	0.00	10.40	4	951	0.42%
2018/12/11	13	10.57	7	10.56	10.50	6	890	0.67%
2018/12/10	0	0.00	9.5	9.49	9.70	-9.5	593	-1.60%
2018/12/07	2	9.34	0	0.00	9.40	2	564	0.35%
2018/12/05	3	9.41	0	0.00	9.44	3	563	0.53%
2018/12/04	0	0.00	3	9.49	9.50	-3	573	-0.52%
2018/12/03	4	9.55	0	0.00	9.53	4	584	0.68%
2018/11/30	0	0.00	4	9.53	9.55	-4	576	-0.69%
2018/11/13	5.2	9.10	0	0.00	9.12	5.2	688	0.76%
2018/11/07	3	9.14	0	0.00	9.14	3	731	0.41%
2018/10/23	0	0.00	3	8.96	8.92	-3	776	-0.39%
2018/10/17	0	0.00	3	9.06	9.06	-3	779	-0.38%
2018/10/12	6	8.89	0	0.00	9.06	6	773	0.78%
2018/10/11	0	0.00	4	9.30	8.98	-4	781	-0.51%
2018/10/05	0	0.00	8	10.00	9.95	-8	762	-1.05%
2018/10/04	0	0.00	3	10.10	10.05	-3	754	-0.40%
2018/10/03	0	0.00	15	10.10	10.10	-15	749	-2.00%
2018/10/02	3	10.20	0	0.00	10.10	3	754	0.40%
2018/10/01	0	0.00	2	10.15	10.15	-2	759	-0.26%
2018/09/26	3	10.10	0	0.00	10.15	3	758	0.40%
2018/09/25	0	0.00	9	10.05	10.10	-9	767	-1.17%
2018/09/21	5	10.10	0	0.00	10.10	5	768	0.65%
2018/09/18	0	0.00	2	10.05	10.05	-2	791	-0.25%
2018/09/14	3	10.15	0	0.00	10.10	3	811	0.37%
2018/09/13	0	0.00	2	10.15	10.15	-2	819	-0.24%
2018/09/11	3	9.96	0	0.00	9.98	3	821	0.37%
2018/09/07	0	0.00	10	10.04	10.00	-10	831	-1.20%
2018/09/04	2	10.20	0	0.00	10.20	2	847	0.24%
2018/08/30	0	0.00	3	10.30	10.25	-3	859	-0.35%
2018/08/27	11	10.41	0	0.00	10.35	11	876	1.26%
2018/08/24	2	10.45	0	0.00	10.40	2	923	0.22%
2018/08/23	3	10.30	6	10.40	10.35	-3	917	-0.33%
2018/08/22	4	10.20	0	0.00	10.20	4	860	0.46%
2018/08/16	2	10.05	0	0.00	9.99	2	869	0.23%
2018/08/13	2	10.20	0	0.00	10.10	2	841	0.24%
2018/08/07	0	0.00	3	10.35	10.40	-3	973	-0.31%
2018/07/31	2	10.45	0	0.00	10.40	2	1,131	0.18%
2018/07/30	0	0.00	2	10.35	10.55	-2	1,120	-0.18%
2018/07/18	3	10.60	0	0.00	10.60	3	1,104	0.27%
2018/07/11	0	0.00	1	10.55	10.55	-1	1,131	-0.09%
2018/06/22	1	10.55	0	0.00	10.60	1	1,368	0.07%
2018/06/14	1	10.70	0	0.00	10.65	1	1,403	0.07%
2018/06/08	0	0.00	2	10.90	10.90	-2	1,426	-0.14%
2018/06/04	2	11.10	0	0.00	11.00	2	1,484	0.13%
2018/06/01	40	11.01	4	11.05	10.95	36	1,491	2.41%
2018/05/17	5	11.02	0	0.00	10.90	5	2,077	0.24%
2018/05/11	2	11.20	3	11.25	11.25	-1	2,065	-0.05%
2018/05/10	0	0.00	4	11.08	11.10	-4	2,034	-0.20%
2018/05/09	2	11.00	0	0.00	10.95	2	2,039	0.10%
2018/04/30	0	0.00	6	10.93	11.00	-6	2,257	-0.27%
2018/04/27	6	10.90	0.2	10.80	10.80	5.8	2,440	0.24%
2018/04/20	1	11.05	0	0.00	11.10	1	2,499	0.04%
2018/04/17	0	0.00	2	11.15	11.10	-2	2,661	-0.08%
2018/04/16	3	11.25	0	0.00	11.25	3	2,713	0.11%
2018/04/12	3	11.45	0	0.00	11.45	3	2,922	0.10%
2018/03/30	0	0.00	1	11.55	11.40	-1	3,441	-0.03%
2018/03/29	3	11.45	0	0.00	11.45	3	3,432	0.09%
2018/03/27	2	11.40	0	0.00	11.40	2	3,456	0.06%
2018/03/22	0	0.00	5	11.55	11.50	-5	3,538	-0.14%
2018/03/21	0	0.00	5	11.50	11.50	-5	3,527	-0.14%
2018/03/16	0	0.00	1	11.60	11.50	-1	3,530	-0.03%
2018/03/12	2	11.90	1	11.85	11.90	1	3,494	0.03%
2018/03/08	1	11.75	0	0.00	11.70	1	3,588	0.03%
2018/03/06	2	11.80	2	11.80	11.70	0	3,566	0.00%
2018/03/02	2	11.90	0	0.00	11.95	2	3,465	0.06%
2018/03/01	5	12.10	1	12.05	12.00	4	3,444	0.12%
2018/02/27	1	12.05	5	11.85	11.85	-4	3,382	-0.12%
2018/02/26	11	12.24	16	12.25	12.10	-5	3,271	-0.15%
2018/02/22	5	11.20	4	11.18	11.15	1	3,077	0.03%
2018/02/07	2	10.80	0	0.00	10.85	2	3,161	0.06%
2018/02/06	1	10.70	25	10.60	10.70	-24	3,145	-0.76%
2018/02/02	7	11.59	0	0.00	11.55	7	3,066	0.23%
2018/01/31	0	0.00	18	11.40	11.45	-18	3,005	-0.60%
2018/01/30	1	11.75	0	0.00	11.60	1	3,048	0.03%
2018/01/29	13	11.89	0	0.00	11.85	13	3,009	0.43%
2018/01/26	2	11.83	0	0.00	11.85	2	2,987	0.07%
2018/01/25	0	0.00	3	11.88	11.75	-3	2,943	-0.10%
2018/01/23	2	11.68	0	0.00	11.60	2	2,881	0.07%
2018/01/19	0	0.00	3	11.45	11.50	-3	2,697	-0.11%
2018/01/18	2	11.55	0	0.00	11.55	2	2,673	0.07%
2018/01/17	6	11.75	0	0.00	11.65	6	2,654	0.23%
2018/01/15	0.7	11.60	0	0.00	11.65	0.7	2,634	0.03%
2018/01/12	14	11.84	1	12.10	11.80	13	2,604	0.50%
2018/01/11	5	11.50	0	0.00	11.45	5	2,493	0.20%
2018/01/10	10	11.60	0	0.00	11.65	10	2,491	0.40%
2018/01/09	0	0.00	12	11.63	11.80	-12	2,440	-0.49%
2018/01/03	10	11.70	5	11.60	11.50	5	2,268	0.22%
2018/01/02	0	0.00	2	11.55	11.60	-2	2,234	-0.09%