嘉裕 (1417)-中國信託-高雄券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
9.79
漲跌
▼0.04
漲幅
-0.41%
成交量
205張
產業
上市紡織類股
91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

嘉裕 (1417)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/12/20	4	9.77	4	9.83	9.79	0	186	0.00%
2024/12/19	2	9.80	2	9.84	9.83	0	185	0.00%
2024/12/12	0	0.00	1	9.97	9.97	-1	194	-0.51%
2024/12/10	2	9.95	2	10.00	9.96	0	196	0.00%
2024/12/09	4	9.99	3	10.05	9.98	1	197	0.51%
2024/12/06	1	9.98	1	10.05	10.00	0	200	0.00%
2024/12/03	2	9.90	2	9.95	9.99	0	206	0.00%
2024/11/27	6	9.91	6	9.95	9.95	0	205	0.00%
2024/11/19	4	9.94	4	9.99	9.99	0	205	0.00%
2024/11/15	0	0.00	7	9.99	9.99	-7	207	-3.37%
2024/11/14	0	0.00	3	9.93	9.93	-3	210	-1.43%
2024/11/11	12	10.08	12	10.13	10.05	0	212	0.00%
2024/11/08	17	10.05	10	10.10	10.00	7	208	3.36%
2024/11/07	6	10.05	6	10.10	10.15	0	207	0.00%
2024/11/06	12	10.13	12	10.10	10.10	0	207	0.00%
2024/11/05	6	10.18	6	10.22	10.20	0	209	0.00%
2024/11/04	7	10.11	6	10.15	10.20	1	215	0.46%
2024/11/01	3	10.00	8	10.09	10.20	-5	225	-2.22%
2024/10/30	12	10.03	12	10.03	10.00	0	227	0.00%
2024/10/29	12.1	10.05	12	10.10	10.10	0.1	227	0.04%
2024/10/28	12	10.05	12	10.10	10.10	0	227	0.00%
2024/10/25	12	10.10	12	10.13	10.10	0	227	0.00%
2024/10/24	12	10.10	12	10.13	10.10	0	225	0.00%
2024/10/23	16	10.14	11	10.16	10.15	5	223	2.24%
2024/10/22	14	10.19	19	10.19	10.15	-5	222	-2.25%
2024/10/21	5	10.20	5	10.25	10.25	0	223	0.00%
2024/10/18	5	10.25	5	10.35	10.20	0	227	0.00%
2024/10/17	6	10.20	6	10.25	10.30	0	229	0.00%
2024/10/16	6	10.20	11	10.25	10.25	-5	231	-2.16%
2024/10/15	5	10.25	5	10.30	10.25	0	231	0.00%
2024/10/14	10	10.20	10	10.25	10.30	0	231	0.00%
2024/10/11	10	10.23	5	10.30	10.20	5	232	2.15%
2024/10/09	95	10.28	94	10.23	10.15	1	233	0.43%
2024/10/08	30	10.31	20	10.33	10.35	10	228	4.37%
2024/10/07	20	10.46	15	10.53	10.45	5	228	2.19%
2024/10/04	5	10.45	25	10.46	10.50	-20	236	-8.47%
2024/10/01	36	10.25	46	10.31	10.35	-10	238	-4.20%
2024/09/30	25	10.24	20	10.28	10.15	5	230	2.17%
2024/09/27	1	10.25	1	10.30	10.30	0	229	0.00%
2024/09/26	5	10.25	5	10.30	10.30	0	222	0.00%
2024/09/25	25	10.33	10	10.33	10.30	15	220	6.81%
2024/09/24	15	10.45	0	0.00	10.40	15	211	7.08%
2024/09/23	10	10.50	10	10.55	10.55	0	211	0.00%
2024/09/20	8	10.52	8	10.60	10.55	0	211	0.00%
2024/09/19	15	10.50	10	10.55	10.50	5	214	2.34%
2024/09/18	15	10.48	5	10.54	10.50	10	213	4.69%
2024/09/16	40	10.49	45	10.53	10.60	-5	211	-2.36%
2024/09/13	10	10.48	9	10.52	10.55	1	210	0.48%
2024/09/12	20	10.51	7	10.58	10.45	13	210	6.16%
2024/09/11	22	10.55	11	10.61	10.55	11	210	5.23%
2024/09/10	10	10.58	10	10.65	10.65	0	210	0.00%
2024/09/09	20	10.46	20	10.53	10.60	0	212	0.00%
2024/09/06	3	10.62	3	10.65	10.65	0	209	0.00%
2024/09/05	15	10.55	15	10.55	10.55	0	213	0.00%
2024/09/04	10	10.73	0	0.00	10.55	10	214	4.66%
2024/09/03	5	10.90	5	10.95	10.95	0	215	0.00%
2024/08/30	5	10.95	5	11.05	11.05	0	218	0.00%
2024/08/29	13	11.02	9	11.07	11.10	4	221	1.81%
2024/08/28	5	11.00	5	11.00	11.00	0	222	0.00%
2024/08/27	10	11.08	10	11.13	11.15	0	224	0.00%
2024/08/26	8	11.12	13	11.20	11.20	-5	226	-2.21%
2024/08/23	15	11.03	15	11.10	11.15	0	228	0.00%
2024/08/22	13	11.03	15	11.08	11.10	-2	228	-0.87%
2024/08/21	27	11.05	15	11.06	11.10	12	228	5.25%
2024/08/20	5	10.90	15	11.08	11.35	-10	229	-4.36%
2024/08/19	10	10.88	10	10.93	10.90	0	229	0.00%
2024/08/16	12	10.92	12	10.97	10.90	0	231	0.00%
2024/08/15	8	10.83	11	10.90	10.95	-3	230	-1.30%
2024/08/14	21	10.81	18	10.86	10.85	3	230	1.30%
2024/08/13	10	10.85	10	10.90	10.95	0	232	0.00%
2024/08/12	1	10.85	1	10.90	10.90	0	234	0.00%
2024/08/09	5	10.85	6	10.90	10.95	-1	236	-0.42%
2024/08/08	19	10.72	18	10.79	10.85	1	234	0.43%
2024/08/07	10	10.60	23	10.70	10.85	-13	235	-5.52%
2024/08/06	45	10.30	45	10.35	10.50	0	234	0.00%
2024/08/05	53	10.72	30	10.69	10.45	23	230	9.99%
2024/08/02	11	11.12	16	11.17	11.20	-5	220	-2.27%
2024/08/01	5	11.20	0	0.00	11.25	5	220	2.27%
2024/07/31	10	11.20	10	11.25	11.25	0	223	0.00%
2024/07/30	10	11.23	10	11.23	11.25	0	226	0.00%
2024/07/29	5	11.30	11	11.35	11.30	-6	233	-2.57%
2024/07/23	0	0.00	3	11.43	11.40	-3	242	-1.24%
2024/07/22	5	11.40	4	11.40	11.40	1	248	0.40%
2024/07/19	40	11.48	38	11.53	11.60	2	247	0.81%
2024/07/18	20	11.56	20	11.63	11.65	0	245	0.00%
2024/07/17	10	11.55	10	11.60	11.60	0	246	0.00%
2024/07/16	7	11.45	16	11.55	11.60	-9	253	-3.55%
2024/07/15	13	11.51	1	11.60	11.55	12	256	4.67%
2024/07/12	15	11.52	13	11.57	11.55	2	260	0.77%
2024/07/11	10	11.53	10	11.60	11.60	0	261	0.00%
2024/07/10	11	11.50	11	11.55	11.60	0	263	0.00%
2024/07/09	15	11.52	10	11.55	11.55	5	261	1.91%
2024/07/08	24	11.55	32	11.66	11.65	-8	261	-3.06%
2024/07/05	20	11.35	67	11.43	11.55	-47	257	-18.22%
2024/07/04	35	11.30	35	11.38	11.40	0	255	0.00%
2024/07/03	37	11.29	32	11.35	11.35	5	253	1.97%
2024/07/02	15	11.27	10	11.25	11.25	5	251	1.99%
2024/07/01	15	11.30	15	11.37	11.40	0	252	0.00%
2024/06/28	15	11.27	15	11.33	11.35	0	253	0.00%
2024/06/27	31	11.25	26	11.29	11.30	5	253	1.97%
2024/06/26	4	11.33	2	11.40	11.35	2	251	0.80%
2024/06/25	21	11.27	21	11.33	11.35	0	252	0.00%
2024/06/24	5	11.30	6	11.36	11.30	-1	251	-0.40%
2024/06/21	9	11.28	14	11.33	11.35	-5	257	-1.94%
2024/06/20	15	11.27	15	11.35	11.30	0	258	0.00%
2024/06/19	25	11.27	29	11.34	11.35	-4	263	-1.52%
2024/06/18	11	11.25	7	11.31	11.30	4	264	1.51%
2024/06/17	20	11.28	20	11.34	11.35	0	270	0.00%
2024/06/14	10	11.25	5	11.30	11.25	5	275	1.81%
2024/06/13	10	11.28	5	11.25	11.25	5	280	1.78%
2024/06/12	20	11.29	10	11.30	11.30	10	286	3.49%
2024/06/11	15	11.42	0	0.00	11.40	15	285	5.25%
2024/06/07	10	11.33	20	11.40	11.45	-10	291	-3.43%
2024/06/06	15	11.30	5	11.30	11.30	10	290	3.44%
2024/06/05	5	11.35	5	11.35	11.35	0	291	0.00%
2024/06/04	15	11.40	15	11.43	11.35	0	292	0.00%
2024/06/03	5	11.45	5	11.50	11.40	0	293	0.00%
2024/05/31	15	11.42	15	11.50	11.55	0	294	0.00%
2024/05/30	10	11.43	10	11.45	11.50	0	293	0.00%
2024/05/29	15	11.46	15	11.52	11.55	0	291	0.00%
2024/05/28	8	11.43	8	11.48	11.50	0	289	0.00%
2024/05/27	10	11.43	5	11.45	11.45	5	287	1.74%
2024/05/24	20	11.44	20	11.49	11.55	0	286	0.00%
2024/05/23	10	11.43	10	11.45	11.45	0	287	0.00%
2024/05/22	15	11.47	18	11.51	11.55	-3	288	-1.04%
2024/05/21	20	11.51	25	11.57	11.55	-5	290	-1.72%
2024/05/20	5	11.55	5	11.65	11.55	0	291	0.00%
2024/05/17	10	11.48	13	11.54	11.55	-3	291	-1.03%
2024/05/16	4	11.40	3	11.45	11.45	1	292	0.34%
2024/05/15	11	11.41	11	11.49	11.45	0	292	0.00%
2024/05/14	11	11.40	11	11.47	11.45	0	301	0.00%
2024/05/13	23	11.35	23	11.40	11.40	0	300	0.00%
2024/05/10	7	11.34	4	11.41	11.35	3	300	1.00%
2024/05/09	15	11.40	10	11.38	11.35	5	300	1.66%
2024/05/08	15	11.47	10	11.50	11.45	5	299	1.67%
2024/05/07	14	11.52	11	11.45	11.45	3	299	1.00%
2024/05/06	18	11.60	12	11.63	11.60	6	297	2.02%
2024/05/03	14	11.56	14	11.65	11.65	0	293	0.00%
2024/05/02	10	11.43	16	11.51	11.70	-6	291	-2.06%
2024/04/30	16	11.35	13	11.39	11.40	3	283	1.06%
2024/04/29	5	11.35	5	11.45	11.45	0	279	0.00%
2024/04/26	21	11.23	25	11.27	11.35	-4	275	-1.45%
2024/04/25	17	11.16	13	11.19	11.20	4	269	1.48%
2024/04/24	7	11.15	9	11.21	11.30	-2	274	-0.73%
2024/04/23	15	11.15	13	11.20	11.20	2	280	0.71%
2024/04/22	26	11.14	36	11.17	11.20	-10	283	-3.52%
2024/04/19	25	11.02	25	10.99	10.95	0	278	0.00%
2024/04/18	10	11.08	10	11.13	11.20	0	275	0.00%
2024/04/17	10	11.13	10	11.18	11.20	0	283	0.00%
2024/04/16	6	11.24	0	0.00	11.10	6	291	2.06%
2024/04/15	5	11.25	5	11.30	11.30	0	302	0.00%
2024/04/12	15	11.27	15	11.32	11.30	0	335	0.00%
2024/04/11	9	11.32	4	11.40	11.25	5	334	1.50%
2024/04/10	10	11.38	10	11.43	11.40	0	330	0.00%
2024/04/09	0	0.00	5	11.50	11.50	-5	325	-1.54%
2024/04/08	5	11.30	5	11.35	11.40	0	319	0.00%
2024/04/03	10	11.28	10	11.35	11.35	0	317	0.00%
2024/04/02	10	11.43	10	11.48	11.40	0	315	0.00%
2024/04/01	5	11.40	5	11.45	11.45	0	314	0.00%
2024/03/29	13	11.42	8	11.47	11.35	5	314	1.59%
2024/03/28	10	11.45	10	11.53	11.55	0	313	0.00%
2024/03/27	15	11.41	20	11.48	11.45	-5	315	-1.58%
2024/03/26	15	11.35	15	11.40	11.40	0	316	0.00%
2024/03/25	15	11.25	15	11.30	11.35	0	313	0.00%
2024/03/22	10	11.23	10	11.28	11.30	0	310	0.00%
2024/03/21	17	11.19	22	11.27	11.30	-5	307	-1.63%
2024/03/20	30	11.18	30	11.20	11.30	0	305	0.00%
2024/03/19	15	11.27	15	11.32	11.35	0	304	0.00%
2024/03/18	15	11.40	5	11.40	11.35	10	298	3.35%
2024/03/15	15	11.60	10	11.63	11.50	5	293	1.70%
2024/03/14	5	11.70	5	11.75	11.75	0	288	0.00%
2024/03/13	20	11.68	15	11.67	11.70	5	288	1.73%
2024/03/12	5	11.80	7	11.87	11.85	-2	280	-0.71%
2024/03/08	8	11.88	3	11.95	11.80	5	278	1.80%
2024/03/07	10	11.95	5	12.00	11.90	5	278	1.79%
2024/03/06	7	11.91	9	11.96	12.00	-2	275	-0.73%
2024/03/05	5	11.90	9	11.97	12.00	-4	273	-1.46%
2024/03/04	10	11.88	14	11.96	11.95	-4	273	-1.46%
2024/03/01	10	11.90	9	11.96	11.90	1	274	0.36%
2024/02/29	0	0.00	3	11.95	11.95	-3	273	-1.10%
2024/02/27	5	12.00	2	12.05	12.00	3	274	1.09%
2024/02/26	5	11.95	5	12.00	12.05	0	275	0.00%
2024/02/23	15	11.98	20	12.03	12.05	-5	274	-1.82%
2024/02/22	15	11.95	5	12.00	12.00	10	285	3.50%
2024/02/21	5	11.95	5	12.00	12.05	0	282	0.00%
2024/02/20	5	11.90	5	12.00	12.00	0	280	0.00%
2024/02/19	5	11.80	10	11.90	11.95	-5	280	-1.78%
2024/02/16	5	11.85	0	0.00	11.80	5	277	1.80%
2024/02/15	5	11.85	9	11.86	11.85	-4	275	-1.45%
2024/02/02	5	12.00	5	12.05	12.05	0	264	0.00%
2024/02/01	5	12.00	5	12.05	12.00	0	264	0.00%
2024/01/31	1	12.00	1	12.05	12.05	0	263	0.00%
2024/01/30	5	12.00	5	12.05	12.10	0	263	0.00%
2024/01/25	6	12.00	5	12.05	12.05	1	262	0.38%
2024/01/24	5	12.00	5	12.05	12.05	0	260	0.00%
2024/01/19	5	11.95	5	12.00	12.00	0	258	0.00%
2024/01/18	11	12.02	11	11.92	11.90	0	257	0.00%
2024/01/17	15	11.96	13	12.05	12.00	2	251	0.80%
2024/01/16	9	12.02	7	11.90	11.90	2	244	0.82%
2024/01/12	5	12.35	5	12.45	12.35	0	236	0.00%
2024/01/11	11	12.46	16	12.52	12.45	-5	235	-2.13%
2024/01/10	10	12.38	6	12.47	12.25	4	226	1.76%
2024/01/09	20	12.51	18	12.53	12.25	2	221	0.90%
2024/01/08	10	12.48	50	12.52	12.75	-40	208	-19.22%
2024/01/05	5	11.90	10	11.95	11.90	-5	176	-2.84%
2024/01/03	7	11.90	0	0.00	11.90	7	179	3.89%
2024/01/02	5	11.96	5	12.00	12.00	0	188	0.00%
2023/12/28	16	11.98	11	12.05	12.00	5	195	2.56%
2023/12/26	4	12.03	10	12.08	12.05	-6	202	-2.97%
2023/12/25	10	11.95	5	12.00	11.95	5	201	2.48%
2023/12/22	5	11.90	5	11.95	11.90	0	203	0.00%
2023/12/21	23	11.93	23	11.98	11.90	0	201	0.00%
2023/12/20	5	11.95	5	12.00	11.95	0	199	0.00%
2023/12/18	27	12.04	27.7	12.09	12.00	-0.7	203	-0.33%
2023/12/15	0	0.00	7	12.00	12.00	-7	201	-3.47%
2023/12/14	8	11.94	1	12.00	11.85	7	202	3.46%
2023/12/13	0	0.00	5	12.00	12.00	-5	198	-2.52%
2023/12/12	5	11.90	5	11.95	12.00	0	201	0.00%
2023/12/11	5	12.00	5	12.05	12.00	0	200	0.00%
2023/12/08	6	12.05	0	0.00	12.00	6	202	2.97%
2023/12/06	16	12.09	16	12.16	12.15	0	202	0.00%
2023/12/04	14	12.07	10	12.13	12.10	4	201	1.99%
2023/12/01	6	12.00	6	12.05	12.05	0	202	0.00%
2023/11/30	8	12.00	16	12.05	12.05	-8	204	-3.92%
2023/11/29	10	12.03	2	12.13	12.05	8	210	3.80%
2023/11/28	10	12.00	13	12.08	12.10	-3	229	-1.31%
2023/11/27	8	11.99	0	0.00	12.00	8	273	2.92%
2023/11/24	11	12.03	5	12.05	12.00	6	278	2.16%
2023/11/22	12	12.11	5	12.25	12.05	7	298	2.35%
2023/11/21	12	12.10	18	12.13	12.20	-6	298	-2.01%
2023/11/20	20	12.09	13	12.15	12.00	7	290	2.41%
2023/11/17	0	0.00	5	12.10	12.15	-5	291	-1.72%
2023/11/16	0	0.00	6	12.09	12.10	-6	292	-2.05%
2023/11/15	10	11.93	7	11.99	11.90	3	291	1.03%
2023/11/13	5	11.90	4	11.95	11.90	1	298	0.33%
2023/11/10	10	11.93	8	11.97	11.90	2	306	0.65%
2023/11/09	12	11.98	16	12.02	11.95	-4	308	-1.30%
2023/11/08	6	12.01	5	11.95	11.95	1	314	0.32%
2023/11/07	10	12.03	5	12.10	12.05	5	320	1.56%
2023/11/03	5	11.90	5	11.95	11.90	0	335	0.00%
2023/11/02	0	0.00	4	11.95	11.85	-4	337	-1.19%
2023/11/01	5	11.85	5	11.93	11.85	0	338	0.00%
2023/10/31	4	11.85	0	0.00	11.85	4	339	1.18%
2023/10/30	1	11.90	1	12.00	12.00	0	345	0.00%
2023/10/27	5	12.00	5	12.05	12.00	0	350	0.00%
2023/10/26	5	11.90	5	11.95	12.00	0	353	0.00%
2023/10/25	7	11.95	7	12.01	12.05	0	358	0.00%
2023/10/24	10	11.90	10	11.98	12.00	0	368	0.00%
2023/10/23	2	11.95	4	12.03	12.00	-2	370	-0.54%
2023/10/20	5	11.85	5	11.90	11.95	0	377	0.00%
2023/10/19	2	11.95	2	12.05	11.95	0	383	0.00%
2023/10/18	10	12.01	8	12.11	12.00	2	386	0.52%
2023/10/17	15	12.18	4	12.30	12.10	11	387	2.84%
2023/10/16	4	12.25	0	0.00	12.25	4	387	1.03%
2023/10/13	11	12.41	11	12.48	12.40	0	391	0.00%
2023/10/12	4	12.35	8	12.48	12.50	-4	402	-0.99%
2023/10/11	12	12.37	8	12.43	12.50	4	407	0.98%
2023/10/06	9	12.53	9	12.53	12.50	0	410	0.00%
2023/10/05	11	12.46	11	12.54	12.45	0	410	0.00%
2023/10/04	12	12.45	8	12.48	12.45	4	415	0.96%
2023/10/03	12	12.70	4	12.70	12.65	8	415	1.92%
2023/10/02	8	12.79	0	0.00	12.80	8	418	1.91%
2023/09/28	9	12.79	7	12.82	12.85	2	422	0.47%
2023/09/25	0	0.00	4	12.90	12.95	-4	445	-0.90%
2023/09/22	7	12.84	3	13.00	12.80	4	458	0.87%
2023/09/21	1	13.05	0	0.00	12.95	1	495	0.20%
2023/09/20	10	13.13	17	13.18	13.10	-7	511	-1.37%
2023/09/19	13	13.10	13	13.17	13.15	0	520	0.00%
2023/09/18	13	13.20	21	13.24	13.20	-8	519	-1.54%
2023/09/15	2	13.35	2	13.35	13.20	0	523	0.00%
2023/09/14	8	13.38	4	13.45	13.35	4	527	0.76%
2023/09/13	24	13.35	36	13.41	13.40	-12	539	-2.22%
2023/09/12	8	13.23	4	13.30	13.25	4	551	0.73%
2023/09/11	18	13.33	11	13.37	13.25	7	559	1.25%
2023/09/08	18	13.39	19	13.46	13.40	-1	563	-0.18%
2023/09/07	5	13.41	0	0.00	13.40	5	567	0.88%
2023/09/06	10	13.48	10	13.56	13.45	0	573	0.00%
2023/09/05	4	13.45	8	13.53	13.50	-4	576	-0.69%
2023/09/04	7	13.49	3	13.55	13.40	4	584	0.68%
2023/09/01	1	13.70	0	0.00	13.65	1	583	0.17%
2023/08/31	2	13.75	32	13.72	13.65	-30	573	-5.23%
2023/08/30	12	13.10	13	13.16	13.10	-1	534	-0.19%
2023/08/29	13	13.16	16	13.19	13.25	-3	537	-0.56%
2023/08/28	16	12.78	16	12.84	12.75	0	540	0.00%
2023/08/25	12	12.84	12	12.93	12.85	0	543	0.00%
2023/08/24	24	12.90	8	12.98	12.90	16	547	2.92%
2023/08/23	4	12.95	4	13.00	13.00	0	556	0.00%
2023/08/22	1	13.05	0	0.00	12.90	1	561	0.18%
2023/08/21	3	13.10	4	13.10	13.10	-1	564	-0.18%
2023/08/18	8	13.10	4	13.25	12.95	4	566	0.71%
2023/08/17	4	12.95	9	13.05	13.15	-5	566	-0.88%
2023/08/16	14	13.03	12	13.08	13.00	2	566	0.35%
2023/08/15	8	13.18	8	13.26	13.20	0	566	0.00%
2023/08/11	4	13.40	4	13.45	13.55	0	567	0.00%
2023/08/10	8	13.23	8	13.30	13.40	0	564	0.00%
2023/08/09	3	13.40	3	13.45	13.45	0	567	0.00%
2023/08/02	6	13.23	6	13.30	13.20	0	604	0.00%
2023/08/01	1	13.20	1	13.30	13.25	0	605	0.00%
2023/07/31	8	13.18	8	13.25	13.20	0	611	0.00%
2023/07/27	4	13.15	8	13.23	13.25	-4	624	-0.64%
2023/07/26	4	13.35	8	13.43	13.40	-4	647	-0.62%
2023/07/25	12	13.22	12	13.32	13.25	0	656	0.00%
2023/07/24	12	13.30	20	13.33	13.20	-8	657	-1.22%
2023/07/21	4	13.45	4	13.55	13.45	0	658	0.00%
2023/07/20	11	13.40	11	13.47	13.40	0	675	0.00%
2023/07/19	4	13.50	0	0.00	13.40	4	682	0.59%
2023/07/18	12	13.38	12	13.47	13.50	0	705	0.00%
2023/07/17	20	13.36	20	13.47	13.55	0	727	0.00%
2023/07/11	4	13.85	4	13.80	13.85	0	999	0.00%
2023/07/10	3	14.00	0	0.00	13.90	3	1,058	0.28%
2023/07/05	5	13.95	6	14.05	14.00	-1	1,068	-0.09%
2023/07/04	6	14.04	5	14.10	14.00	1	1,064	0.09%
2023/07/03	5	14.15	5	14.25	14.25	0	1,056	0.00%
2023/06/30	2	14.35	1	14.15	14.15	1	1,048	0.10%
2023/06/29	0	0.00	4	14.39	14.45	-4	1,042	-0.38%
2023/06/27	5	14.05	0	0.00	13.85	5	1,020	0.49%
2023/06/16	0	0.00	34	14.11	13.80	-34	1,071	-3.17%
2023/06/14	0	0.00	4	13.85	13.85	-4	1,062	-0.38%
2023/06/08	20	13.75	0	0.00	13.90	20	1,099	1.82%
2023/06/06	10	13.70	0	0.00	13.80	10	1,133	0.88%
2023/06/01	4	13.75	0	0.00	13.75	4	1,158	0.35%
2023/05/29	0	0.00	1	13.40	13.40	-1	1,169	-0.09%
2023/05/26	0	0.00	1	13.35	13.35	-1	1,187	-0.08%
2023/05/15	0	0.00	3	13.00	13.15	-3	1,461	-0.21%
2023/05/12	10	13.20	0	0.00	13.10	10	1,573	0.64%
2023/05/11	10	13.20	0	0.00	13.15	10	1,601	0.62%
2023/05/10	2	13.45	0	0.00	13.45	2	1,644	0.12%
2023/05/09	1	13.50	0	0.00	13.50	1	2,210	0.05%
2023/05/08	3	14.15	0	0.00	14.05	3	2,212	0.14%
2023/05/03	1	14.40	3	14.50	14.35	-2	2,462	-0.08%
2023/05/02	11	14.45	10	14.55	14.55	1	2,463	0.04%
2023/04/28	1	14.10	0	0.00	14.40	1	2,456	0.04%
2023/04/27	0	0.00	4	14.11	14.10	-4	2,457	-0.16%
2023/04/25	30	14.07	0	0.00	13.90	30	2,493	1.20%
2023/04/21	10	14.05	10	14.15	14.10	0	2,515	0.00%
2023/04/20	3	14.45	0	0.00	14.25	3	2,528	0.12%
2023/04/19	6	14.86	4	14.55	14.55	2	2,553	0.08%
2023/04/18	4	14.68	0	0.00	14.40	4	2,547	0.16%
2023/04/17	1	14.45	0	0.00	14.55	1	3,085	0.03%
2023/04/13	0	0.00	2	13.60	13.85	-2	3,467	-0.06%
2023/03/27	1	14.00	3	13.93	13.90	-2	5,283	-0.04%
2023/03/09	0	0.00	1	14.00	13.80	-1	7,467	-0.01%
2023/03/08	1	14.05	1	14.05	13.95	0	8,184	0.00%
2023/03/06	0	0.00	1	14.15	14.20	-1	8,848	-0.01%
2023/03/02	0	0.00	1	13.95	13.95	-1	8,906	-0.01%
2023/03/01	0	0.00	1	14.00	13.90	-1	8,939	-0.01%
2023/02/22	0	0.00	1	14.50	14.50	-1	8,966	-0.01%
2023/02/21	2	14.35	3	14.43	14.40	-1	8,934	-0.01%
2023/02/17	1	14.40	1	14.80	14.35	0	8,854	0.00%
2023/02/16	2	14.50	3	14.60	14.60	-1	8,818	-0.01%
2023/02/15	3	14.15	3	14.23	14.25	0	8,772	0.00%
2023/02/13	0	0.00	2	14.25	14.25	-2	8,718	-0.02%
2023/02/10	4	14.80	22	14.74	14.40	-18	8,694	-0.21%
2023/02/09	2	14.50	0	0.00	14.35	2	8,586	0.02%
2023/02/08	12	14.20	15	14.30	14.40	-3	8,560	-0.04%
2023/02/07	19	14.89	9	14.82	14.60	10	8,504	0.12%
2023/02/02	14	14.35	2	14.40	14.40	12	7,872	0.15%
2023/02/01	2	14.75	0	0.00	14.80	2	7,808	0.03%
2023/01/30	1	14.00	1	13.95	14.10	0	7,619	0.00%
2023/01/09	8	14.13	1	14.15	14.15	7	7,436	0.09%
2023/01/05	0	0.00	2	14.85	14.45	-2	7,323	-0.03%
2023/01/04	4	14.89	3	14.85	14.50	1	6,704	0.01%
2022/12/30	3	14.55	1	14.50	14.25	2	6,174	0.03%
2022/12/29	1	14.35	3	14.27	14.25	-2	6,105	-0.03%
2022/12/28	10	15.14	8	15.08	14.70	2	6,010	0.03%
2022/12/27	16	15.27	9	15.14	15.05	7	5,718	0.12%
2022/12/26	5	14.98	2	14.85	15.25	3	4,996	0.06%
2022/12/23	0	0.00	2	14.35	14.20	-2	4,565	-0.04%
2022/12/22	0	0.00	3	14.23	14.40	-3	4,546	-0.07%
2022/12/21	4	14.05	3	14.12	14.05	1	4,488	0.02%
2022/12/20	5	14.33	9	14.27	13.90	-4	4,377	-0.09%
2022/12/19	5	14.16	1	14.40	14.00	4	4,280	0.09%
2022/12/16	7	14.48	7	14.45	14.40	0	4,214	0.00%
2022/12/15	16	14.83	16	14.69	14.90	0	4,137	0.00%
2022/12/14	3	14.03	0	0.00	14.00	3	3,898	0.08%
2022/12/13	2	14.55	0	0.00	13.80	2	3,761	0.05%
2022/12/12	3	14.57	3	14.78	14.50	0	3,482	0.00%
2022/12/09	4	15.55	9	15.48	14.35	-5	3,268	-0.15%
2022/12/08	2	15.30	11	14.87	15.30	-9	2,868	-0.31%
2022/12/07	0	0.00	4	13.85	13.95	-4	2,603	-0.15%
2022/12/05	6	14.80	9	15.09	14.65	-3	2,416	-0.12%
2022/12/02	5	15.29	7	14.77	14.65	-2	2,290	-0.09%
2022/12/01	5	15.44	5	15.39	15.25	0	2,150	0.00%
2022/11/30	69	15.65	44	16.23	15.30	25	1,849	1.35%
2022/11/29	17	15.22	33.6	15.66	15.95	-16.6	1,108	-1.50%
2022/11/28	10	13.78	10	14.43	14.50	0	684	0.00%
2022/11/25	1	12.70	4	12.88	13.20	-3	416	-0.72%
2022/11/24	0	0.00	1	12.35	12.00	-1	336	-0.30%
2022/11/23	6	12.30	3	12.47	12.30	3	320	0.94%
2022/11/22	2	12.10	0	0.00	11.95	2	274	0.73%
2022/11/21	0	0.00	1	12.00	12.00	-1	222	-0.45%
2022/10/20	0	0.00	1	10.40	10.50	-1	146	-0.68%
2022/10/14	0	0.00	1	10.50	10.50	-1	148	-0.67%
2022/10/03	0	0.00	10	10.20	10.15	-10	153	-6.51%
2022/09/15	2	10.85	1	11.00	11.00	1	157	0.64%
2022/08/05	0	0.00	5	10.19	10.25	-5	153	-3.26%
2022/08/04	1	9.97	1	10.15	10.10	0	161	0.00%
2022/08/03	2	10.00	0	0.00	10.05	2	156	1.28%
2022/08/02	1	10.05	0	0.00	10.10	1	163	0.61%
2022/08/01	0	0.00	1	10.15	10.15	-1	166	-0.60%
2022/07/27	2	10.00	0	0.00	10.10	2	165	1.21%
2022/07/26	2	10.05	1	10.15	10.15	1	165	0.61%
2022/07/22	1	10.05	0	0.00	10.05	1	166	0.60%
2022/07/21	1	10.10	0	0.00	10.10	1	176	0.57%
2022/07/13	2	10.25	0	0.00	10.40	2	169	1.18%
2022/07/12	1	10.20	0	0.00	10.20	1	158	0.63%
2022/07/04	0	0.00	1	10.30	10.35	-1	163	-0.61%
2022/07/01	2	10.40	0	0.00	10.30	2	163	1.22%
2022/06/28	1	10.65	0	0.00	10.75	1	163	0.61%
2022/04/01	0	0.00	0.4	13.30	13.35	-0.4	219	-0.18%
2022/03/29	0	0.00	0	13.55	13.50	0	223	-0.01%
2022/03/24	5	13.65	0	0.00	13.65	5	229	2.18%
2022/03/21	0	0.00	0.6	13.60	13.65	-0.6	242	-0.25%
2022/03/15	0	0.00	0.1	13.90	13.75	-0.1	259	-0.04%
2022/03/14	5	13.80	0.1	13.90	13.85	4.9	260	1.89%
2022/03/04	0	0.00	0.1	14.00	13.85	-0.1	263	-0.04%
2022/02/17	0.1	14.00	0	0.00	14.10	0.1	291	0.03%
2022/02/15	0.1	13.90	0	0.00	13.75	0.1	314	0.03%
2022/01/19	0.2	14.25	0	0.00	14.25	0.2	368	0.05%
2022/01/14	0.1	14.65	0	0.00	14.35	0.1	363	0.03%
2022/01/11	0	0.00	0.1	14.70	14.65	-0.1	361	-0.02%
2021/12/21	0	0.00	1	14.50	14.50	-1	449	-0.22%
2021/12/16	0.2	14.90	0	0.00	14.70	0.2	463	0.04%
2021/12/15	5	14.70	0	0.00	14.65	5	464	1.08%
2021/12/09	0	0.00	6	14.20	14.25	-6	441	-1.36%
2021/12/08	0.1	14.35	0	0.00	14.25	0.1	441	0.02%
2021/12/06	0	0.00	0.1	14.00	14.10	-0.1	441	-0.02%
2021/12/01	0.1	14.35	0	0.00	14.20	0.1	445	0.02%
2021/11/24	5	14.60	0	0.00	14.75	5	441	1.13%
2021/11/23	0.4	14.75	0	0.00	14.60	0.4	439	0.09%
2021/11/19	0	0.00	0.1	14.45	14.75	-0.1	438	-0.02%
2021/11/15	0.5	15.40	0	0.00	14.80	0.5	440	0.11%
2021/10/21	2	13.45	0	0.00	13.45	2	452	0.44%
2021/09/30	2	15.00	2	14.55	14.55	0	612	0.00%
2021/09/29	1	14.10	0	0.00	14.10	1	586	0.17%
2021/09/28	0	0.00	2	14.40	14.25	-2	632	-0.32%
2021/09/27	2	14.65	1	13.82	14.65	1	891	0.11%
2021/09/16	0	0.00	4	13.38	13.35	-4	1,311	-0.30%
2021/09/15	3	13.55	0	0.00	13.55	3	1,326	0.23%
2021/09/13	0	0.00	1	13.15	13.45	-1	1,348	-0.07%
2021/08/09	5	14.85	0	0.00	14.85	5	2,781	0.18%
2021/08/05	0	0.00	1	14.95	14.90	-1	3,183	-0.03%
2021/07/29	0	0.00	1	15.10	15.15	-1	4,046	-0.02%
2021/07/21	0	0.00	5	14.85	14.90	-5	4,338	-0.12%
2021/07/13	0	0.00	1	15.00	14.90	-1	5,059	-0.02%
2021/07/08	15	15.65	0	0.00	15.85	15	5,095	0.29%
2021/07/02	3	17.32	22	17.63	16.65	-19	5,220	-0.36%
2021/07/01	26	17.07	0	0.00	17.25	26	4,971	0.52%
2021/06/30	0	0.00	15	16.43	16.70	-15	4,816	-0.31%
2021/06/25	0	0.00	7	15.99	15.80	-7	4,799	-0.15%
2021/06/21	0	0.00	5	14.85	14.90	-5	5,014	-0.10%
2021/06/18	1	15.30	0	0.00	15.30	1	5,018	0.02%
2021/06/17	5	15.40	0	0.00	15.60	5	5,032	0.10%
2021/06/11	5	15.20	0	0.00	15.15	5	5,139	0.10%
2021/06/09	4	15.80	0	0.00	15.75	4	5,234	0.08%
2021/06/08	0	0.00	4	16.50	16.25	-4	5,216	-0.08%
2021/06/07	0	0.00	1	16.10	16.10	-1	5,210	-0.02%
2021/06/04	1	17.05	0	0.00	16.10	1	5,188	0.02%
2021/06/03	5	17.16	6	17.13	17.10	-1	5,103	-0.02%
2021/06/01	0	0.00	14	16.15	16.50	-14	4,890	-0.29%
2021/05/28	5	16.00	1	16.50	16.30	4	4,806	0.08%
2021/05/27	2	16.00	0	0.00	16.05	2	4,768	0.04%
2021/05/26	10	15.88	14	16.37	16.25	-4	4,740	-0.08%
2021/05/25	2	15.95	3	16.90	15.95	-1	4,669	-0.02%
2021/05/24	11	16.49	5	16.51	16.60	6	4,493	0.13%
2021/05/21	4	15.40	5	15.10	15.40	-1	4,311	-0.02%
2021/05/20	1	15.20	1	15.10	14.60	0	4,191	0.00%
2021/05/18	0	0.00	20	13.80	13.95	-20	4,088	-0.49%
2021/05/17	20	12.80	0	0.00	12.75	20	4,048	0.49%
2021/05/14	10	13.81	5	14.00	13.90	5	3,974	0.13%
2021/05/13	2	15.83	2	15.63	14.55	0	3,865	0.00%
2021/05/12	32	16.85	11	16.58	15.65	21	3,565	0.59%
2021/05/11	2	16.93	94.4	17.15	17.15	-92.4	3,095	-2.98%
2021/05/10	0	0.00	2	15.60	15.60	-2	2,770	-0.07%
2021/05/07	2	14.05	0	0.00	14.20	2	2,729	0.07%
2021/05/06	3.4	14.21	0	0.00	13.90	3.4	2,712	0.12%
2021/05/05	0	0.00	7	13.77	13.80	-7	2,688	-0.26%
2021/05/04	38	13.68	5	15.00	13.75	33	2,650	1.24%
2021/05/03	1	14.90	0	0.00	14.60	1	2,574	0.04%
2021/04/29	10	14.60	0	0.00	14.80	10	2,515	0.40%
2021/04/28	1	15.20	0	0.00	15.10	1	2,461	0.04%
2021/04/27	5	14.50	0	0.00	14.65	5	2,411	0.21%
2021/04/23	20	14.58	0	0.00	14.60	20	2,329	0.86%
2021/04/22	1	15.50	6	15.33	14.80	-5	2,304	-0.22%
2021/04/21	7	15.21	1	15.55	15.35	6	2,166	0.28%
2021/04/20	17	15.50	11	15.50	15.55	6	2,036	0.29%
2021/04/19	1	14.25	0	0.00	14.30	1	1,760	0.06%
2021/03/26	0	0.00	4	11.85	11.85	-4	1,399	-0.29%
2021/03/25	36	11.93	4	11.80	11.80	32	1,399	2.29%
2021/03/24	6	12.35	1.1	11.89	12.25	4.9	1,351	0.36%
2021/03/22	0	0.00	5	11.80	11.80	-5	1,162	-0.43%
2021/03/17	1	11.55	0	0.00	11.65	1	1,047	0.10%
2021/03/15	1	11.55	4	12.10	11.95	-3	956	-0.31%
2021/03/11	0	0.00	1	11.40	11.25	-1	932	-0.11%
2021/02/24	0	0.00	5	11.25	11.25	-5	1,109	-0.45%
2021/02/19	1	11.10	0	0.00	11.05	1	1,096	0.09%
2021/02/05	0	0.00	10	10.50	10.60	-10	1,137	-0.88%
2021/01/26	10	10.80	0	0.00	10.70	10	1,452	0.69%
2021/01/11	0	0.00	12	11.28	11.40	-12	1,580	-0.76%
2021/01/04	5	11.70	6	11.71	11.70	-1	1,714	-0.06%
2020/12/25	0	0.00	2.6	11.32	11.30	-2.6	1,709	-0.15%
2020/12/24	2	11.55	13	11.47	11.50	-11	1,698	-0.65%
2020/12/18	3	10.65	0	0.00	10.60	3	1,679	0.18%
2020/12/16	0	0.00	2	10.70	10.75	-2	1,884	-0.11%
2020/12/14	2	10.75	0	0.00	10.80	2	2,394	0.08%
2020/12/11	2	10.95	0	0.00	10.70	2	2,485	0.08%
2020/12/02	0	0.00	1	11.45	11.35	-1	3,288	-0.03%
2020/12/01	4	11.55	4	11.65	11.60	0	3,272	0.00%
2020/11/30	0	0.00	3	11.55	11.55	-3	3,266	-0.09%
2020/11/27	4	11.45	4	11.55	11.45	0	3,232	0.00%
2020/11/26	0	0.00	1	11.45	11.50	-1	3,219	-0.03%
2020/11/25	0	0.00	1	11.40	11.35	-1	3,207	-0.03%
2020/11/24	1	11.75	4	11.48	11.50	-3	3,192	-0.09%
2020/11/23	1	11.40	1	11.45	11.40	0	3,118	0.00%
2020/11/12	4	11.80	2	11.50	11.35	2	3,045	0.07%
2020/11/11	0	0.00	5	11.40	11.30	-5	2,956	-0.17%
2020/11/09	1	11.60	1	11.55	11.50	0	2,918	0.00%
2020/11/06	0	0.00	1	11.15	11.20	-1	2,836	-0.04%
2020/11/05	0	0.00	1	10.85	10.85	-1	2,789	-0.04%
2020/10/30	1	10.55	8	10.65	10.65	-7	2,750	-0.25%
2020/10/21	0	0.00	2	11.05	11.15	-2	2,711	-0.07%
2020/10/14	0	0.00	1	11.30	11.15	-1	2,529	-0.04%
2020/10/12	5	11.40	5	11.10	11.00	0	2,529	0.00%
2020/10/08	0	0.00	1	10.95	10.95	-1	2,505	-0.04%
2020/10/07	3	11.05	12	11.05	11.05	-9	2,543	-0.35%
2020/10/05	0	0.00	3	10.95	11.15	-3	2,679	-0.11%
2020/09/30	3	11.20	0	0.00	11.05	3	2,754	0.11%
2020/09/29	0	0.00	2	10.85	11.15	-2	2,752	-0.07%
2020/09/28	3	11.02	1	11.00	11.10	2	2,813	0.07%
2020/09/25	1	11.00	0	0.00	10.75	1	3,105	0.03%
2020/09/24	0	0.00	1	11.40	11.00	-1	3,111	-0.03%
2020/09/23	2	11.70	0	0.00	11.60	2	3,101	0.06%
2020/09/22	5	12.15	2	12.20	12.00	3	3,086	0.10%
2020/09/21	7	11.75	10	11.78	11.85	-3	2,950	-0.10%
2020/09/18	6	12.20	36	12.05	12.05	-30	2,924	-1.03%
2020/09/17	43	12.58	16.8	12.66	12.70	26.2	2,815	0.93%
2020/09/16	0	0.00	2	11.45	11.55	-2	2,472	-0.08%
2020/09/15	2	12.10	1	12.20	12.05	1	2,472	0.04%
2020/09/14	53	12.45	30	12.39	12.30	23	2,416	0.95%
2020/09/11	31	12.25	0	0.00	12.25	31	2,124	1.46%
2020/09/10	0	0.00	9	11.15	11.15	-9	1,966	-0.46%
2020/09/09	0	0.00	4	9.83	10.15	-4	1,961	-0.20%
2020/09/07	4	9.34	0	0.00	9.37	4	1,887	0.21%
2020/08/19	0	0.00	40	9.22	9.19	-40	2,004	-2.00%
2020/08/18	0	0.00	60	9.21	9.19	-60	2,009	-2.99%
2020/08/12	3	9.12	0	0.00	9.20	3	2,022	0.15%
2020/07/17	0	0.00	4	9.64	9.46	-4	2,129	-0.19%
2020/07/15	0	0.00	1	10.15	9.89	-1	2,118	-0.05%
2020/07/14	1	10.25	0	0.00	10.10	1	2,109	0.05%
2020/07/10	0	0.00	2	10.10	10.00	-2	1,961	-0.10%
2020/07/09	0	0.00	3	10.80	10.95	-3	1,938	-0.15%
2020/07/08	1	10.75	0	0.00	10.80	1	1,863	0.05%
2020/07/07	104	10.77	118	10.77	10.90	-14	1,837	-0.76%	大買/大賣/
2020/07/06	2	11.20	14	11.39	11.10	-12	1,763	-0.68%
2020/07/03	123	10.45	5	10.40	10.40	118	1,457	8.10%	大買/鉅額交易
2020/07/01	0	0.00	1	10.10	10.15	-1	1,364	-0.07%
2020/06/29	2	9.90	0	0.00	9.80	2	1,357	0.15%
2020/06/18	1	9.99	0	0.00	9.37	1	1,145	0.09%
2020/06/16	0	0.00	3	8.80	8.75	-3	903	-0.33%
2020/06/02	0	0.00	2	8.20	8.25	-2	788	-0.25%
2020/05/26	2	8.32	1	8.25	8.21	1	774	0.13%
2020/05/21	0	0.00	1	8.20	8.01	-1	734	-0.14%
2020/05/14	1	7.80	0	0.00	7.77	1	719	0.14%
2020/05/12	1	8.08	0	0.00	8.05	1	708	0.14%
2020/05/07	0	0.00	5	8.08	8.06	-5	683	-0.73%
2020/04/30	5	8.00	0	0.00	8.00	5	672	0.74%
2020/04/27	5	7.81	0	0.00	7.85	5	625	0.80%
2020/04/21	5	8.11	0	0.00	8.09	5	576	0.87%
2020/04/15	5	8.60	0	0.00	8.65	5	550	0.91%
2020/04/14	0	0.00	1	8.61	8.57	-1	572	-0.17%
2020/04/06	5	7.37	0	0.00	7.47	5	574	0.87%
2020/04/01	2	7.42	0	0.00	7.42	2	592	0.34%
2020/03/31	1	7.76	0	0.00	7.45	1	591	0.17%
2020/03/24	0	7.65	0	0.00	7.70	0	685	0.00%
2020/03/19	0	0.00	1	7.00	6.92	-1	707	-0.14%
2020/03/12	0	0.00	1.2	9.10	9.06	-1.2	718	-0.16%
2020/03/02	0	0.00	3	9.94	9.90	-3	811	-0.37%
2020/02/27	0	9.94	16	9.94	9.94	-16	819	-1.95%
2020/02/26	0	10.00	0	0.00	10.00	0	820	0.00%
2020/02/25	0	10.10	0	0.00	10.20	0	813	0.00%
2020/02/21	0.3	9.95	0	0.00	9.95	0.3	817	0.04%
2020/02/19	0	0.00	0	10.00	10.00	0	833	-0.01%
2020/02/17	0	0.00	5	9.84	9.80	-5	834	-0.60%
2020/02/05	0	9.63	0	0.00	9.65	0	824	0.00%
2020/02/03	5	9.30	0	0.00	9.29	5	824	0.61%
2020/01/30	0.9	9.41	0	0.00	9.43	0.9	837	0.10%
2020/01/06	0	0.00	2	10.05	10.00	-2	853	-0.23%
2019/12/31	0	0.00	2	10.00	9.99	-2	970	-0.21%
2019/12/30	3	10.05	3	10.00	10.05	0	991	0.00%
2019/12/17	2	10.60	3	10.70	10.60	-1	888	-0.11%
2019/12/16	0	0.00	1	10.45	10.55	-1	881	-0.11%
2019/12/12	0	0.00	1	10.45	10.45	-1	838	-0.12%
2019/12/11	0.4	10.35	0	0.00	10.45	0.4	826	0.05%
2019/12/10	0	0.00	5	10.50	10.45	-5	816	-0.61%
2019/12/09	1	10.25	3	10.25	10.30	-2	804	-0.25%
2019/12/05	0	0.00	8.5	10.14	10.15	-8.5	829	-1.03%
2019/11/22	0	0.00	8	10.24	10.10	-8	970	-0.82%
2019/11/08	0	0.00	21	10.31	10.35	-21	1,115	-1.88%
2019/11/06	5	9.83	0	0.00	9.85	5	1,122	0.45%
2019/11/05	0	0.00	5	9.76	9.84	-5	1,157	-0.43%
2019/11/04	0	0.00	1	9.77	9.77	-1	1,178	-0.08%
2019/10/30	1	9.79	15	9.79	9.78	-14	1,185	-1.18%
2019/10/29	0	0.00	5	9.94	9.80	-5	1,182	-0.42%
2019/10/25	0	0.00	10	9.96	9.95	-10	1,175	-0.85%
2019/10/23	1	9.95	0	0.00	10.05	1	1,169	0.09%
2019/10/21	0	0.00	1	10.00	10.10	-1	1,159	-0.09%
2019/10/18	0	0.00	7	9.97	9.96	-7	1,156	-0.61%
2019/10/14	5	9.97	3	9.95	9.98	2	1,186	0.17%
2019/10/09	0	0.00	10	9.95	10.05	-10	1,179	-0.85%
2019/10/08	1	9.97	5	9.99	10.05	-4	1,164	-0.34%
2019/10/07	28	10.21	11	10.30	10.40	17	1,130	1.51%
2019/10/04	32	9.59	0	0.00	9.65	32	1,065	3.00%
2019/10/02	0	0.00	17.8	9.23	9.23	-17.8	1,038	-1.72%
2019/09/18	0.6	9.37	0	0.00	9.40	0.6	1,054	0.05%
2019/09/12	0	0.00	8	9.41	9.41	-8	1,071	-0.75%
2019/09/10	0	0.00	3.6	9.21	9.24	-3.6	1,058	-0.34%
2019/09/09	5	9.28	0	0.00	9.26	5	1,054	0.47%
2019/08/22	0	0.00	3	6.57	6.61	-3	1,026	-0.29%
2019/08/21	1	6.60	0	0.00	6.60	1	1,111	0.09%
2019/08/13	0	0.00	5	6.50	6.51	-5	1,255	-0.40%
2019/07/08	0	0.00	1	6.25	6.20	-1	1,299	-0.08%
2019/07/02	1	6.10	0	0.00	6.13	1	1,319	0.08%
2019/06/18	0	0.00	1	6.07	6.02	-1	1,821	-0.05%
2019/06/12	0	0.00	1	6.16	6.20	-1	1,808	-0.06%
2019/06/03	5	6.10	0	0.00	6.11	5	1,816	0.28%
2019/05/29	5	6.40	3	6.32	6.32	2	1,792	0.11%
2019/05/28	2	6.45	5	6.53	6.41	-3	1,763	-0.17%
2019/05/27	7	6.52	1	6.24	6.64	6	1,665	0.36%
2019/05/24	1	6.39	0	0.00	6.30	1	1,576	0.06%
2019/05/22	1	6.16	0	0.00	6.10	1	1,448	0.07%
2019/05/21	0	0.00	1	6.06	6.08	-1	1,433	-0.07%
2019/05/20	0	0.00	30	6.24	6.14	-30	1,423	-2.11%
2019/05/17	30	6.30	20	5.96	6.30	10	1,363	0.73%
2019/05/15	5	6.00	0	0.00	5.96	5	1,281	0.39%
2019/05/14	0	0.00	11	6.25	6.20	-11	1,257	-0.87%
2019/05/08	0	0.00	1	5.67	5.69	-1	1,109	-0.09%
2019/05/03	1	5.74	0	0.00	5.75	1	1,103	0.09%
2019/04/12	0	5.80	0	0.00	5.84	0	1,042	0.00%
2019/04/11	0	0.00	1	5.91	5.91	-1	1,037	-0.10%
2019/04/10	0	5.94	4	5.96	5.96	-4	1,030	-0.39%
2019/04/09	0	5.96	0	0.00	5.99	0	1,029	0.00%
2019/04/01	1	5.88	0	0.00	6.00	1	939	0.11%
2019/03/29	33	5.80	8	5.84	5.84	25	891	2.80%
2019/03/28	8	6.09	6	6.09	6.09	2	787	0.25%
2019/03/27	0	0.00	3	5.44	5.54	-3	582	-0.51%
2019/03/18	0	5.13	10	5.16	5.16	-10	529	-1.89%
2019/03/08	0	0.00	5	5.20	5.24	-5	821	-0.61%
2019/03/07	0	0.00	1	5.21	5.20	-1	817	-0.12%
2019/03/06	1	5.12	0	0.00	5.18	1	801	0.12%
2019/02/25	2	5.00	1	5.01	5.01	1	814	0.12%
2019/02/22	1	4.91	0	0.00	4.93	1	806	0.12%
2019/02/21	0	0.00	5	4.92	4.91	-5	807	-0.62%
2019/01/25	0	0.00	1	4.74	4.81	-1	803	-0.12%
2019/01/23	1	4.79	0	0.00	4.74	1	803	0.12%
2018/12/27	2	4.98	0	0.00	4.94	2	841	0.24%
2018/12/13	5	5.15	0	0.00	5.15	5	807	0.62%
2018/12/07	0	0.00	1	5.32	5.37	-1	788	-0.13%
2018/12/06	3	5.68	1	5.48	5.50	2	761	0.26%
2018/12/05	36	5.55	0	0.00	5.63	36	660	5.45%
2018/10/22	0	0.00	1	4.58	4.60	-1	566	-0.18%
2018/10/19	1	4.64	0	0.00	4.60	1	568	0.18%
2018/10/09	0	0.00	2	4.92	4.92	-2	535	-0.37%
2018/10/08	0	0.00	3	4.90	4.88	-3	541	-0.55%
2018/10/04	5	4.96	0	0.00	4.93	5	551	0.91%
2018/08/20	0	0.00	6	5.03	5.03	-6	2,127	-0.28%
2018/08/17	1	5.05	0	0.00	5.07	1	2,147	0.05%
2018/08/13	1	5.00	0	0.00	5.00	1	2,232	0.04%
2018/07/16	5	5.41	0	0.00	5.34	5	2,754	0.18%
2018/07/12	5	5.47	0	0.00	5.38	5	2,746	0.18%
2018/07/11	0	0.00	3	5.56	5.56	-3	2,739	-0.11%
2018/07/10	0	0.00	2	5.53	5.37	-2	2,719	-0.07%
2018/06/25	5	6.04	0	0.00	6.03	5	2,596	0.19%
2018/06/22	0	0.00	3.8	6.15	6.08	-3.8	2,581	-0.15%
2018/06/19	0	0.00	5	6.41	6.28	-5	2,530	-0.20%
2018/06/13	2	6.61	11	6.65	6.44	-9	2,476	-0.36%
2018/06/12	0	0.00	31	7.17	6.78	-31	2,425	-1.28%
2018/06/11	1	6.69	33	6.77	6.78	-32	2,298	-1.39%
2018/06/08	8	6.18	0	0.00	6.17	8	2,166	0.37%
2018/06/07	0	0.00	1	6.60	6.50	-1	2,117	-0.05%
2018/06/06	1	6.73	0	0.00	6.67	1	2,069	0.05%
2018/06/04	10	6.69	2	6.56	6.49	8	1,967	0.41%
2018/06/01	0	0.00	3	6.94	6.83	-3	1,879	-0.16%
2018/05/31	4	6.68	2	6.71	6.71	2	1,686	0.12%
2018/05/30	4	5.60	10	6.07	6.10	-6	1,422	-0.42%
2018/05/29	4	5.48	0	0.00	5.55	4	1,169	0.34%
2018/05/28	0	0.00	2	5.06	5.05	-2	1,068	-0.19%
2018/05/25	2	5.09	5	5.06	5.09	-3	1,056	-0.28%
2018/05/23	0	0.00	1	5.10	5.11	-1	1,013	-0.10%
2018/05/22	5	5.35	0	0.00	5.09	5	998	0.50%
2018/05/21	5	5.32	0	0.00	5.32	5	957	0.52%
2018/05/18	1	5.44	6	5.43	5.44	-5	924	-0.54%
2018/05/17	10	5.44	4	5.58	5.63	6	865	0.69%
2018/04/23	0	0.00	1	4.60	4.59	-1	440	-0.23%
2018/04/12	0	0.00	1	4.58	4.61	-1	458	-0.22%
2018/04/11	2	4.59	0	0.00	4.59	2	461	0.43%
2018/03/31	2	4.56	0	0.00	4.55	2	446	0.45%
2018/03/01	1	4.60	0	0.00	4.62	1	420	0.24%
2018/02/21	1	4.61	0	0.00	4.64	1	419	0.24%