大魯閣 (1432)-新光券商分點個股進出

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

大魯閣

(1432)

股價
17.35
漲跌
▼0.50
漲幅
-2.80%
成交量
483張
產業
上市運動休閒▼2.43%
102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

大魯閣 (1432)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.1	17.44	4.3	17.57	17.35	1.8	1,086	0.17%
2024/04/18	5.1	17.85	1	17.85	17.85	4.1	1,103	0.37%
2024/04/17	2.1	17.85	5	17.90	17.85	-2.9	1,130	-0.26%
2024/04/16	16.1	17.54	12	17.55	17.55	4.1	1,135	0.36%
2024/04/15	3.1	18.08	1	18.00	18.00	2.1	1,138	0.18%
2024/04/12	4	18.20	0	0.00	18.15	4	1,139	0.35%
2024/04/11	2.1	18.10	0	0.00	18.15	2.1	1,142	0.18%
2024/04/10	17	18.26	2.1	18.16	18.20	14.9	1,153	1.29%
2024/04/09	8	18.21	0	18.16	18.30	8	1,175	0.68%
2024/04/08	6.1	18.05	2.1	18.25	18.20	4	1,185	0.34%
2024/04/03	8.4	18.04	0	0.00	18.00	8.4	1,194	0.70%
2024/04/02	5.1	18.37	10.4	18.42	18.30	-5.3	1,195	-0.44%
2024/04/01	10	18.57	13	18.55	18.50	-3	1,197	-0.25%
2024/03/29	12.1	18.95	1	18.85	18.85	11.1	1,198	0.93%
2024/03/28	15.2	19.45	4.1	19.48	19.45	11	1,193	0.93%
2024/03/27	3.2	19.92	23.5	19.92	19.80	-20.4	1,199	-1.70%
2024/03/26	5.8	19.93	2.5	20.02	19.90	3.3	1,195	0.27%
2024/03/25	30.7	19.78	7.1	19.93	20.00	23.6	1,190	1.98%
2024/03/22	6	19.38	2	19.38	19.45	4	1,183	0.34%
2024/03/21	20.1	19.37	0	19.44	19.40	20.1	1,192	1.69%
2024/03/20	19.3	19.11	3.7	19.11	19.20	15.7	1,194	1.31%
2024/03/19	9.1	19.38	0	19.50	19.30	9.1	1,183	0.77%
2024/03/18	3.3	19.58	1	19.70	19.50	2.3	1,183	0.19%
2024/03/15	11	19.31	6	19.31	19.30	5	1,188	0.42%
2024/03/14	3.1	19.40	3	19.30	19.50	0	1,191	0.00%
2024/03/13	31.5	19.40	2.1	19.79	19.30	29.4	1,191	2.46%
2024/03/12	7.9	20.11	19.6	20.23	20.25	-11.6	1,174	-0.99%
2024/03/11	21.7	19.74	59.6	19.85	19.80	-37.9	1,165	-3.25%
2024/03/08	44.2	19.36	26.9	19.25	19.15	17.2	1,160	1.49%
2024/03/07	58.7	20.15	47.3	20.15	20.00	11.3	1,139	0.99%
2024/03/06	132.9	21.27	84.6	22.06	21.50	48.3	1,079	4.47%	大買/
2024/03/05	17.5	21.75	16	21.74	21.60	1.5	970	0.15%
2024/03/04	81.4	21.90	23.4	21.87	22.40	58	956	6.06%
2024/03/01	36.2	23.84	38.5	23.29	23.10	-2.3	897	-0.26%
2024/02/29	4	24.35	8.2	24.67	24.75	-4.2	866	-0.49%
2024/02/27	4.1	23.36	11.7	23.37	23.75	-7.6	854	-0.89%
2024/02/26	16	22.98	14.1	22.91	23.10	1.9	857	0.22%
2024/02/23	13.3	22.38	0	22.45	22.45	13.3	902	1.47%
2024/02/22	13.7	22.55	55.6	22.32	22.55	-41.8	926	-4.51%
2024/02/21	3	21.35	3	21.55	21.50	0	906	0.00%
2024/02/20	9.2	21.27	2	21.37	21.45	7.2	922	0.78%
2024/02/19	3.8	21.20	1	21.45	21.25	2.8	927	0.30%
2024/02/16	17.6	21.17	17	21.48	21.40	0.6	921	0.07%
2024/02/15	7.3	21.37	12	21.49	21.40	-4.7	916	-0.51%
2024/02/05	0	20.65	5.1	20.74	21.20	-5.1	895	-0.57%
2024/02/02	0.1	20.55	11	20.51	20.50	-10.9	877	-1.24%
2024/02/01	43.7	20.88	4	20.78	20.50	39.7	867	4.58%
2024/01/31	13	21.73	23.1	21.53	21.90	-10.1	831	-1.21%
2024/01/30	22.3	20.85	3.1	20.85	21.00	19.2	803	2.39%
2024/01/29	6.6	20.70	231	20.67	21.00	-224.4	782	-28.67%	大賣/鉅額交易
2024/01/26	226.4	20.65	53.8	20.15	20.35	172.6	758	22.74%	大買/鉅額交易
2024/01/25	10.1	19.59	3	19.60	19.65	7.1	715	0.99%
2024/01/24	1	19.75	42	19.64	19.70	-41	713	-5.75%
2024/01/23	0	19.65	35.3	19.60	19.60	-35.3	704	-5.01%
2024/01/22	27.1	19.27	2.4	19.54	19.20	24.7	694	3.55%
2024/01/19	3	19.35	6	19.47	19.50	-3	683	-0.44%
2024/01/18	5	19.35	0	0.00	19.35	5	680	0.73%
2024/01/17	5	19.34	1	19.30	19.35	4	674	0.59%
2024/01/16	11	19.56	14.2	19.61	19.55	-3.2	669	-0.48%
2024/01/15	6.5	19.38	2	19.56	19.50	4.5	662	0.68%
2024/01/12	61.1	19.45	15	19.58	19.30	46.1	651	7.07%
2024/01/11	7.3	19.68	58.2	19.58	20.00	-50.9	627	-8.12%
2024/01/10	3.2	18.93	3	19.10	18.80	0.2	599	0.03%
2024/01/09	8.2	19.19	13	19.18	19.15	-4.8	594	-0.81%
2024/01/08	3	19.42	4	19.46	19.40	-1	592	-0.17%
2024/01/05	2	19.33	2.1	19.30	19.40	-0.1	590	-0.02%
2024/01/04	23.2	19.45	6	19.53	19.35	17.2	593	2.90%
2024/01/03	24	19.36	28.1	19.47	19.50	-4.1	582	-0.71%
2024/01/02	9	19.13	46.1	19.03	19.15	-37.1	557	-6.66%
2023/12/29	36	18.93	64	18.85	18.70	-28	548	-5.11%
2023/12/28	18	18.86	89.2	18.75	18.80	-71.2	537	-13.26%
2023/12/27	35.1	18.86	1	19.10	18.95	34.1	531	6.42%
2023/12/26	5	18.68	4.1	18.97	18.90	0.9	524	0.17%
2023/12/25	27	18.84	0.2	18.92	18.65	26.8	515	5.21%
2023/12/22	22	18.64	16.8	18.59	18.95	5.2	504	1.03%
2023/12/21	3	18.25	5	18.25	18.35	-2	487	-0.41%
2023/12/20	3	18.18	13	18.40	18.25	-10	484	-2.06%
2023/12/19	16	18.23	19.2	18.25	18.40	-3.2	478	-0.66%
2023/12/18	17	18.21	15	18.34	18.40	2	470	0.42%
2023/12/15	2	17.80	8	17.79	17.70	-6	457	-1.31%
2023/12/14	13.1	17.80	1	17.80	17.75	12.1	449	2.69%
2023/12/13	7	17.57	4	17.79	17.85	3	445	0.67%
2023/12/12	12	17.50	8	17.91	17.85	4	434	0.92%
2023/12/11	3.1	17.30	5	17.35	17.25	-1.9	418	-0.45%
2023/12/08	0.1	17.40	0	17.80	17.60	0	414	0.01%
2023/12/06	0.1	17.70	0	17.80	17.80	0	408	0.01%
2023/12/05	0.4	17.83	0	0.00	17.65	0.4	404	0.11%
2023/12/04	11.2	18.19	0	0.00	18.00	11.2	394	2.84%
2023/12/01	0.1	18.35	1.1	18.25	18.25	-1	384	-0.27%
2023/11/30	0.1	18.45	2	18.65	18.60	-1.9	379	-0.51%
2023/11/29	2.6	18.68	1.2	18.56	18.80	1.4	372	0.39%
2023/11/28	1.7	18.85	0	18.73	18.70	1.7	362	0.46%
2023/11/27	1.7	18.99	8	19.26	18.40	-6.4	358	-1.77%
2023/11/24	12.1	19.00	6.3	19.24	19.15	5.8	346	1.67%
2023/11/22	8.1	19.16	52.2	19.57	19.70	-44.1	308	-14.28%
2023/11/21	155.1	18.99	39.5	19.07	18.95	115.6	245	47.16%	大買/鉅額交易
2023/11/20	46	18.04	5.3	17.90	17.80	40.7	205	19.76%
2023/11/17	6	18.11	37	17.56	18.30	-31	192	-16.14%
2023/11/16	6.1	17.34	13	17.18	17.50	-6.9	169	-4.06%
2023/11/15	1	16.80	0	16.80	16.65	1	157	0.63%
2023/11/14	0.2	16.80	2.2	16.71	16.70	-2	155	-1.29%
2023/11/13	0	0.00	1	16.30	16.30	-1	148	-0.68%
2023/11/10	12	16.33	1	16.30	16.20	11	154	7.12%
2023/11/09	1.4	16.22	0	16.23	16.15	1.4	156	0.91%
2023/11/08	0	0.00	2	16.30	16.25	-2	168	-1.19%
2023/11/07	0.1	16.40	3	16.32	16.35	-2.9	174	-1.66%
2023/11/06	2	16.20	2	16.20	16.25	0	180	0.00%
2023/11/03	0	0.00	0	16.00	16.15	0	183	-0.01%
2023/11/02	2	15.88	0	15.95	15.90	2	186	1.07%
2023/11/01	1.1	15.76	0	0.00	15.85	1.1	193	0.58%
2023/10/31	0	15.90	0	0.00	15.75	0	210	0.00%
2023/10/30	1	15.95	0	0.00	15.95	1	221	0.45%
2023/10/27	0	0.00	1	15.95	15.95	-1	223	-0.45%
2023/10/26	0	0.00	0	16.00	15.95	0	226	0.00%
2023/10/25	0	0.00	0	16.20	16.20	0	228	0.00%
2023/10/24	0	16.00	1	15.95	16.20	-1	231	-0.43%
2023/10/23	0	0.00	4	15.81	15.75	-4	231	-1.73%
2023/10/20	0	15.65	0	0.00	15.45	0	234	0.00%
2023/10/19	0	0.00	1	15.60	15.60	-1	239	-0.42%
2023/10/18	3.1	15.47	1	15.50	15.55	2.1	245	0.85%
2023/10/17	1	15.50	1	15.50	15.50	0	253	0.00%
2023/10/16	3	15.37	1	15.45	15.65	2	259	0.77%
2023/10/13	4	15.81	0	15.90	15.90	4	261	1.53%
2023/10/12	14.1	16.05	0	0.00	16.00	14.1	285	4.93%
2023/10/11	1	16.45	2	16.40	16.25	-1	281	-0.35%
2023/10/06	1	16.40	0	0.00	16.35	1	285	0.35%
2023/10/05	5	16.40	0	0.00	16.35	5	293	1.71%
2023/10/04	2	16.40	5	16.30	16.40	-3	295	-1.02%
2023/10/03	4	16.65	0	0.00	16.60	4	303	1.32%
2023/10/02	15	16.60	1	16.65	16.60	14	311	4.49%
2023/09/28	0	16.70	0	16.60	16.55	0	330	0.00%
2023/09/27	1	16.55	2	16.55	16.55	-1	340	-0.29%
2023/09/26	2	16.55	7	16.57	16.55	-5	347	-1.44%
2023/09/25	2	16.70	0	0.00	16.60	2	352	0.57%
2023/09/22	2	16.58	0	0.00	16.55	2	355	0.56%
2023/09/21	0.1	16.70	0	0.00	16.65	0.1	360	0.01%
2023/09/20	1	16.75	1	16.85	16.75	0	371	0.01%
2023/09/19	4.1	16.63	0.2	16.85	16.60	3.9	385	1.01%
2023/09/18	3	16.65	0	16.95	16.65	3	396	0.76%
2023/09/15	1	16.90	0	16.90	16.85	1	425	0.23%
2023/09/13	1.1	17.00	0	17.10	17.00	1.1	472	0.22%
2023/09/12	10	16.73	1	16.80	16.70	9	489	1.84%
2023/09/11	1	16.55	0	0.00	16.55	1	505	0.20%
2023/09/08	0	0.00	1.9	16.86	16.75	-1.9	527	-0.36%
2023/09/07	4	16.71	0	16.90	16.75	4	562	0.71%
2023/09/04	0	0.00	0	16.95	16.80	0	824	0.00%
2023/09/01	0	0.00	1	17.15	17.00	-1	846	-0.12%
2023/08/31	2	16.80	0	16.95	16.85	2	850	0.23%
2023/08/29	3	16.55	1	16.65	16.50	2	862	0.23%
2023/08/28	2	16.48	0	0.00	16.55	2	868	0.23%
2023/08/25	0	16.65	0	16.70	16.55	0	878	0.00%
2023/08/23	0	16.55	0	16.50	16.55	0	895	0.00%
2023/08/21	0	16.90	0	0.00	16.65	0	957	0.00%
2023/08/18	0.1	16.72	1	16.70	16.70	-1	1,022	-0.09%
2023/08/17	0.2	16.67	0	0.00	16.80	0.2	1,031	0.02%
2023/08/16	6	16.46	10	16.49	16.50	-4	1,037	-0.39%
2023/08/15	0.6	16.85	1	16.75	16.85	-0.4	1,036	-0.04%
2023/08/14	1.1	17.10	4	17.10	16.70	-2.9	1,044	-0.28%
2023/08/11	1.2	17.92	1	17.95	17.80	0.2	1,036	0.02%
2023/08/10	1.1	17.65	6	17.83	17.80	-4.9	1,033	-0.47%
2023/08/09	5	17.90	2	18.00	17.90	3	1,033	0.29%
2023/08/08	0	0.00	7	17.57	17.60	-7	1,045	-0.67%
2023/08/07	7	17.88	2	17.80	17.80	5	1,063	0.47%
2023/08/04	8	18.28	15	18.08	18.30	-7	1,057	-0.66%
2023/08/02	4.1	17.64	9.7	17.58	17.85	-5.5	1,042	-0.53%
2023/08/01	0	17.30	4	17.25	17.40	-4	1,031	-0.39%
2023/07/31	4	17.34	1	17.25	17.30	3	1,030	0.29%
2023/07/28	0	0.00	1	17.25	17.40	-1	1,029	-0.10%
2023/07/27	1	17.30	2	17.40	17.45	-1	1,032	-0.10%
2023/07/26	1.5	17.45	2	17.30	17.35	-0.5	1,031	-0.05%
2023/07/25	4	17.16	13.1	17.09	17.25	-9.1	1,031	-0.88%
2023/07/24	5.1	17.55	5	17.05	17.15	0	1,030	0.00%
2023/07/21	1	17.55	2	17.60	17.55	-1	1,026	-0.10%
2023/07/20	0	0.00	11	17.17	17.50	-11	1,026	-1.07%
2023/07/19	29	16.97	5	17.04	16.95	24	1,019	2.35%
2023/07/18	1	16.70	9	16.78	16.75	-8	1,019	-0.79%
2023/07/17	8.3	16.66	14	16.92	16.65	-5.7	1,016	-0.56%
2023/07/14	2.1	17.30	2.1	17.30	17.20	0.1	996	0.01%
2023/07/13	2.1	17.64	6	17.37	17.35	-3.9	1,005	-0.39%
2023/07/12	1	17.70	139.4	17.65	17.60	-138.4	1,015	-13.63%	大賣/鉅額交易
2023/07/11	0.2	17.70	1	17.75	17.70	-0.8	1,013	-0.08%
2023/07/10	10.5	17.53	1.1	17.49	17.50	9.4	1,011	0.93%
2023/07/07	11.1	17.64	2.1	17.42	17.90	9	1,006	0.89%
2023/07/06	16.1	17.55	6	17.49	17.45	10.1	1,004	1.01%
2023/07/05	49.1	18.37	9.2	18.33	18.10	39.9	988	4.04%
2023/07/04	3	18.63	3	18.65	18.60	0	981	0.00%
2023/07/03	1	18.80	2	18.82	18.75	-1	978	-0.10%
2023/06/30	1	18.75	42	18.64	18.70	-41	976	-4.20%
2023/06/29	8	18.79	0	0.00	18.65	8	986	0.81%
2023/06/28	5	18.78	14.2	18.73	18.75	-9.2	999	-0.92%
2023/06/27	9.2	18.74	10	18.65	18.60	-0.8	1,001	-0.08%
2023/06/26	20	18.95	6	18.97	18.90	14	1,000	1.40%
2023/06/21	20	19.14	129	19.42	19.15	-109	1,002	-10.87%	大賣/鉅額交易
2023/06/20	130	19.55	15.5	19.50	19.60	114.5	984	11.64%	大買/鉅額交易
2023/06/19	17	18.90	2.1	18.80	18.70	14.9	977	1.53%
2023/06/16	13	18.86	10	19.03	18.70	3	979	0.31%
2023/06/15	14.1	18.56	71.1	18.62	18.40	-57	983	-5.80%
2023/06/14	6.7	19.02	10.1	18.97	18.90	-3.4	1,001	-0.34%
2023/06/13	22.1	19.23	12.1	19.31	19.40	10	1,006	0.99%
2023/06/12	29.6	19.07	13.5	19.06	19.00	16.1	997	1.61%
2023/06/09	88.8	18.98	24	19.15	19.20	64.8	994	6.52%
2023/06/08	120.3	18.80	39.5	18.51	18.90	80.7	939	8.60%	大買/
2023/06/07	38	17.12	9.4	17.10	17.20	28.6	884	3.24%
2023/06/06	11.6	16.66	11.1	16.75	16.65	0.5	1,006	0.05%
2023/06/05	10.4	16.77	4	16.77	16.80	6.4	1,067	0.60%
2023/06/02	2	16.73	5.1	16.74	16.65	-3.1	1,108	-0.28%
2023/06/01	3	16.80	2.2	16.79	16.85	0.8	1,117	0.07%
2023/05/31	1	16.75	0.1	16.70	16.70	0.9	1,137	0.08%
2023/05/30	11	16.61	11	16.63	16.50	0	1,151	0.00%
2023/05/29	1	16.85	0	0.00	16.65	1	1,157	0.09%
2023/05/26	7.1	16.73	10	16.98	16.85	-2.9	1,187	-0.24%
2023/05/25	15.6	17.09	214.7	16.99	17.10	-199.1	1,201	-16.57%	大賣/鉅額交易
2023/05/24	238.3	16.96	38.8	17.54	17.80	199.5	1,179	16.92%	大買/鉅額交易
2023/05/23	5	16.20	5	16.15	16.20	0	1,157	0.00%
2023/05/22	9.1	15.99	4	16.00	16.05	5.1	1,199	0.42%
2023/05/19	4	15.70	8	15.79	15.65	-4	1,225	-0.33%
2023/05/18	7	15.68	0	15.70	15.60	6.9	1,257	0.55%
2023/05/17	0	0.00	3	15.72	15.70	-3	1,305	-0.23%
2023/05/16	8	15.53	10	15.50	15.55	-2	1,387	-0.14%
2023/05/15	4.1	15.51	2	15.53	15.55	2.1	1,398	0.15%
2023/05/12	261	15.76	34	15.87	15.95	227	1,415	16.03%	大買/鉅額交易
2023/05/11	261	15.76	34	15.87	15.65	227	1,426	15.91%	大買/鉅額交易
2023/05/10	4.1	15.06	0	15.15	15.05	4	1,469	0.28%
2023/05/09	6.2	15.06	3	15.30	15.10	3.2	1,572	0.20%
2023/05/08	0	15.35	2	15.15	15.20	-2	1,605	-0.12%
2023/05/05	2.2	15.15	0	0.00	15.15	2.2	1,615	0.14%
2023/05/04	0.1	15.05	0.1	15.05	15.00	0	1,631	0.00%
2023/05/03	3.5	15.11	1	15.05	15.05	2.5	1,635	0.15%
2023/05/02	1.5	15.55	1	15.31	15.35	0.5	1,638	0.03%
2023/04/28	0	0.00	0	15.75	15.55	0	1,651	0.00%
2023/04/27	0	0.00	0	15.14	15.35	0	1,656	0.00%
2023/04/26	2	14.83	6	15.02	15.10	-4	1,658	-0.24%
2023/04/25	8	15.31	6	15.19	15.00	2	1,658	0.12%
2023/04/24	0	15.70	6	15.50	15.55	-6	1,656	-0.36%
2023/04/21	0	15.65	39	15.50	15.40	-39	1,657	-2.35%
2023/04/20	6.1	15.76	0	16.00	15.65	6.1	1,652	0.37%
2023/04/19	0.4	16.01	1	16.00	16.00	-0.6	1,648	-0.04%
2023/04/18	5.1	16.16	1	16.10	16.15	4.1	1,643	0.25%
2023/04/17	4	16.69	16	16.56	16.50	-12	1,631	-0.74%
2023/04/14	0.2	16.29	3	16.40	16.30	-2.8	1,621	-0.17%
2023/04/13	12	16.20	0	16.15	16.15	12	1,628	0.74%
2023/04/12	1.6	16.09	2	16.10	16.15	-0.5	1,626	-0.03%
2023/04/11	27.1	16.22	0	0.00	16.25	27.1	1,625	1.66%
2023/04/10	4	16.58	0	16.65	16.50	4	1,620	0.25%
2023/04/07	0	16.49	3	16.55	16.55	-3	1,617	-0.18%
2023/04/06	1	16.50	1	16.30	16.40	0	1,616	0.00%
2023/03/31	2.1	16.55	2	16.50	16.50	0.1	1,614	0.01%
2023/03/30	5.4	16.31	5	16.29	16.30	0.4	1,611	0.02%
2023/03/29	9.5	16.92	59	17.04	16.75	-49.5	1,598	-3.09%
2023/03/28	7.7	17.12	4	17.25	17.20	3.7	1,584	0.23%
2023/03/27	15	17.10	2.1	17.15	17.15	13	1,571	0.83%
2023/03/24	60	17.25	2	17.15	17.10	58	1,563	3.71%
2023/03/23	1.1	17.21	0	17.35	17.25	1.1	1,553	0.07%
2023/03/22	10	17.45	9	17.64	17.50	1	1,545	0.07%
2023/03/21	6	17.07	2	17.10	17.15	4	1,521	0.26%
2023/03/20	5	16.95	8	16.88	16.95	-3	1,510	-0.20%
2023/03/17	6.1	16.60	79	17.16	17.25	-72.9	1,493	-4.88%
2023/03/16	14.5	15.69	88	15.60	15.70	-73.5	1,457	-5.04%
2023/03/15	87.1	16.75	17	16.75	16.65	70.1	1,427	4.91%
2023/03/14	43.8	16.84	19	16.76	16.65	24.8	1,402	1.77%
2023/03/13	40.9	17.53	126.7	17.31	17.45	-85.7	1,367	-6.27%	大賣/
2023/03/10	59.8	18.96	82.6	18.90	18.80	-22.8	1,319	-1.73%
2023/03/09	255.7	20.65	583.5	20.35	20.25	-327.8	1,268	-25.84%	大買/大賣/鉅額交易
2023/03/08	37	22.23	40.7	22.22	22.25	-3.7	1,126	-0.33%
2023/03/07	1	20.25	79.8	20.25	20.25	-78.8	1,062	-7.42%
2023/03/06	3	18.22	8.1	18.41	18.45	-5.1	1,021	-0.50%
2023/03/03	24.9	18.00	13	17.79	17.90	11.9	1,009	1.18%
2023/03/02	28.7	18.53	8.3	18.47	18.20	20.4	989	2.06%
2023/03/01	15.3	18.57	3	18.60	18.60	12.3	967	1.27%
2023/02/24	42	18.30	11.8	18.48	18.55	30.2	953	3.17%
2023/02/23	64.2	19.31	27	19.43	19.15	37.2	919	4.05%
2023/02/22	12.4	18.81	62.5	18.81	18.80	-50.1	891	-5.62%
2023/02/21	61.8	19.23	26.3	19.15	19.20	35.5	867	4.09%
2023/02/20	62.1	18.49	12.1	18.47	19.45	50	832	6.00%
2023/02/17	30.6	17.73	14.7	17.65	17.75	15.9	783	2.03%
2023/02/16	2.5	17.21	5	17.44	17.50	-2.5	753	-0.33%
2023/02/15	78.4	17.58	45.9	17.49	17.30	32.5	720	4.51%
2023/02/14	35.5	17.33	106.7	17.34	17.45	-71.2	664	-10.72%	大賣/
2023/02/13	45	15.88	11	15.90	15.90	34	588	5.78%
2023/02/10	88.4	15.98	14.2	16.12	15.90	74.2	578	12.81%
2023/02/09	5	15.44	47.3	15.64	15.80	-42.3	556	-7.61%
2023/02/08	58	15.79	89.4	16.05	15.75	-31.4	530	-5.92%
2023/02/07	448.2	15.70	76.6	16.45	16.60	371.6	464	79.98%	大買/鉅額交易
2023/02/06	8.6	13.93	16.5	14.54	15.10	-7.9	360	-2.20%
2023/02/03	9.4	13.67	9.7	13.67	13.75	-0.3	333	-0.08%
2023/02/02	8.5	13.51	5	13.53	13.65	3.5	324	1.08%
2023/02/01	0	13.18	3.9	13.10	13.25	-3.9	308	-1.27%
2023/01/31	2	13.05	0.1	13.15	13.10	2	307	0.64%
2023/01/30	11.1	13.12	9.1	12.99	13.10	2	303	0.66%
2023/01/17	3.2	12.62	4	12.50	12.65	-0.8	293	-0.27%
2023/01/16	2.2	12.41	0.1	12.49	12.50	2.1	287	0.72%
2023/01/13	1	12.45	2	12.43	12.45	-1	285	-0.35%
2023/01/12	1	12.40	50.1	12.40	12.40	-49.1	285	-17.22%
2023/01/11	1	12.35	0.1	12.45	12.35	0.9	281	0.31%
2023/01/10	50	12.35	3	12.35	12.35	47	283	16.55%
2023/01/09	10	12.30	0.2	12.40	12.40	9.8	283	3.46%
2023/01/06	0	0.00	0	12.35	12.30	0	286	0.00%
2023/01/05	4.2	12.27	3	12.25	12.20	1.2	293	0.39%
2023/01/04	12	12.46	4	12.45	12.35	8	294	2.72%
2023/01/03	7.2	12.30	10.4	12.39	12.45	-3.2	292	-1.09%
2022/12/30	1	12.00	6.1	12.00	12.00	-5.1	281	-1.81%
2022/12/29	7	11.86	2.1	11.95	12.00	4.9	283	1.72%
2022/12/28	7.1	11.94	0	11.99	11.85	7.1	284	2.49%
2022/12/27	1	11.95	1	11.95	11.90	0	300	0.01%
2022/12/26	0.1	11.90	0	0.00	11.95	0.1	313	0.04%
2022/12/23	11	12.00	1	12.00	12.00	10	321	3.11%
2022/12/22	2	11.90	0.3	11.90	11.95	1.7	330	0.51%
2022/12/21	5	11.85	0.1	11.85	11.85	4.9	345	1.42%
2022/12/20	9.2	11.76	0	11.85	11.80	9.2	346	2.65%
2022/12/19	6	11.90	0.1	12.00	11.90	5.9	354	1.67%
2022/12/16	5	11.80	0	0.00	11.85	5	357	1.40%
2022/12/15	5.2	11.90	0	11.95	11.90	5.2	357	1.44%
2022/12/14	8	11.93	0.1	11.95	11.95	7.9	355	2.22%
2022/12/13	0	12.15	0	0.00	11.95	0	352	0.00%
2022/12/12	6	12.04	0	12.15	12.05	6	356	1.68%
2022/12/09	1	12.05	1	11.95	12.15	0	357	0.00%
2022/12/08	3	12.00	0	0.00	12.05	3	362	0.83%
2022/12/07	3	12.07	3	12.25	12.00	0	365	0.00%
2022/12/06	5	12.15	0	12.30	12.10	5	367	1.37%
2022/12/05	20	12.22	0	0.00	12.20	20	370	5.40%
2022/12/02	0	12.35	1	12.34	12.25	-1	372	-0.27%
2022/12/01	0.1	12.40	0	12.35	12.40	0.1	381	0.03%
2022/11/30	0	0.00	0	12.30	12.25	0	393	0.00%
2022/11/29	0.1	12.40	0	12.25	12.25	0.1	405	0.02%
2022/11/28	5	12.45	16	12.68	12.35	-11	410	-2.68%
2022/11/24	0	12.48	15.2	12.35	12.40	-15.2	424	-3.58%
2022/11/22	5	12.05	0	12.15	12.10	5	441	1.13%
2022/11/21	1	12.00	5	12.00	12.00	-4	449	-0.89%
2022/11/18	0	0.00	0	12.15	12.05	0	468	0.00%
2022/11/17	0	12.15	7	12.11	12.15	-7	489	-1.43%
2022/11/16	6	12.08	6	12.24	12.20	0	513	0.00%
2022/11/14	0.1	12.05	0	12.00	12.00	0.1	508	0.02%
2022/11/11	0.1	11.95	0	11.99	11.90	0.1	515	0.02%
2022/11/10	0	12.17	0	12.15	11.90	0	520	0.00%
2022/11/09	13	11.97	25	12.07	12.10	-12	521	-2.30%
2022/11/08	6	11.65	1	11.75	11.75	5	514	0.97%
2022/11/04	1	11.55	0	0.00	11.60	1	512	0.20%
2022/11/03	0	11.55	0	11.50	11.55	0	522	0.00%
2022/11/02	2	11.60	0	11.60	11.60	2	523	0.38%
2022/11/01	0	0.00	10	11.60	11.55	-10	522	-1.91%
2022/10/31	0	11.60	0	11.55	11.50	0	517	0.00%
2022/10/28	1	11.80	1	11.60	11.50	0	519	0.00%
2022/10/27	10	11.50	6	11.50	11.60	4	522	0.77%
2022/10/26	1	11.60	0	11.70	11.65	1	522	0.19%
2022/10/25	0	11.59	1	11.60	11.80	-1	521	-0.19%
2022/10/21	0	11.50	2	11.35	11.40	-2	536	-0.37%
2022/10/20	2	11.25	2	11.35	11.30	0	560	0.00%
2022/10/19	1	11.55	0	0.00	11.55	1	561	0.18%
2022/10/18	12	11.49	6	11.65	11.45	6	562	1.07%
2022/10/17	1	11.50	10	11.30	11.60	-9	563	-1.60%
2022/10/14	0	11.60	0	0.00	11.65	0	565	0.00%
2022/10/13	10	11.27	33	11.70	11.25	-23	565	-4.07%
2022/10/12	13	11.84	3	11.95	11.90	10	562	1.77%
2022/10/11	10	12.07	1	12.05	12.05	9	567	1.59%
2022/10/07	8	12.35	5	12.40	12.35	3	567	0.53%
2022/10/06	5	12.27	25	12.50	12.35	-20	572	-3.49%
2022/10/05	28	12.28	3	12.38	12.25	25	579	4.32%
2022/10/04	15	12.30	13	12.49	12.30	2	581	0.34%
2022/10/03	12.5	12.39	2.1	12.36	12.30	10.4	567	1.83%
2022/09/30	1.5	12.07	5	12.12	12.15	-3.5	558	-0.63%
2022/09/29	2	11.95	16	11.97	11.95	-14	555	-2.52%
2022/09/28	10	11.80	22	11.77	11.70	-12	548	-2.19%
2022/09/27	1	11.31	2	11.40	11.50	-1	538	-0.18%
2022/09/26	6.2	11.44	5	11.70	11.65	1.2	538	0.22%
2022/09/23	1.1	11.91	0	12.03	11.90	1.1	532	0.20%
2022/09/22	10	11.94	4	12.01	12.05	6	531	1.13%
2022/09/21	7	12.23	0	0.00	12.00	7	532	1.31%
2022/09/20	1	12.40	0.5	12.45	12.50	0.5	541	0.09%
2022/09/19	13	12.47	3	12.50	12.40	10	553	1.81%
2022/09/16	3	12.55	0	12.64	12.60	3	549	0.55%
2022/09/15	8	12.76	0	12.90	12.60	8	549	1.46%
2022/09/14	0	0.00	0	12.85	12.85	0	541	0.00%
2022/09/13	0.1	12.90	0	12.92	12.75	0.1	542	0.02%
2022/09/12	0	0.00	1	12.85	12.85	-1	551	-0.18%
2022/09/08	4	12.66	0	0.00	12.70	4	556	0.72%
2022/09/07	8	12.97	0	0.00	12.80	8	560	1.43%
2022/09/06	4	13.10	56	13.07	13.15	-52	562	-9.24%
2022/09/05	0	13.05	0.1	13.05	12.95	-0.1	554	-0.02%
2022/09/02	1	13.30	0.2	13.25	13.30	0.9	547	0.16%
2022/09/01	0	0.00	3.2	13.49	13.30	-3.2	553	-0.58%
2022/08/31	0	0.00	6	13.14	13.30	-6	549	-1.09%
2022/08/30	0	0.00	6	13.24	13.30	-6	576	-1.04%
2022/08/29	9.1	12.68	0	12.85	12.75	9.1	600	1.51%
2022/08/26	0	0.00	0	13.20	13.20	0	604	0.00%
2022/08/25	8.2	13.26	136	13.14	13.20	-127.8	612	-20.87%	大賣/鉅額交易
2022/08/24	129	13.42	10.1	13.50	13.50	119	622	19.11%	大買/鉅額交易
2022/08/23	9	12.99	1	13.10	13.15	8	663	1.21%
2022/08/22	0	12.90	0	0.00	12.80	0	662	0.00%
2022/08/19	0	0.00	3	12.93	12.90	-3	664	-0.45%
2022/08/18	2	13.00	14.2	13.04	13.15	-12.2	666	-1.83%
2022/08/17	4.1	12.77	1	12.85	12.80	3.1	667	0.46%
2022/08/16	2	12.60	0	12.50	12.50	2	671	0.30%
2022/08/15	0	0.00	9	12.47	12.40	-9	693	-1.30%
2022/08/12	0	0.00	2	12.45	12.45	-2	734	-0.28%
2022/08/11	6.1	12.52	0.3	12.55	12.50	5.8	810	0.72%
2022/08/10	0.1	12.50	2	12.85	12.60	-1.9	845	-0.22%
2022/08/09	3	12.22	0	12.25	12.30	3	846	0.35%
2022/08/08	0	0.00	2	12.25	12.30	-2	849	-0.24%
2022/08/05	0	0.00	14	12.20	12.30	-14	852	-1.64%
2022/08/04	16	11.89	1	12.10	12.15	15	852	1.76%
2022/08/03	10	12.09	0	0.00	11.85	10	850	1.18%
2022/08/02	8	12.24	52	12.16	12.15	-44	850	-5.17%
2022/08/01	0	0.00	0	12.65	12.65	0	852	0.00%
2022/07/29	0	12.65	23	12.52	12.70	-23	856	-2.69%
2022/07/28	24	12.84	21	12.55	12.55	3	855	0.35%
2022/07/27	77	13.33	9.2	13.14	13.10	67.8	849	7.98%
2022/07/25	0.1	12.50	2	12.50	12.40	-1.9	828	-0.23%
2022/07/22	0	0.00	1	12.40	12.50	-1	832	-0.12%
2022/07/21	0.2	12.40	3	12.50	12.35	-2.8	834	-0.34%
2022/07/20	0	12.25	0	12.33	12.30	0	841	0.00%
2022/07/19	1	12.30	0	12.28	12.35	1	842	0.12%
2022/07/18	2.8	12.39	0.2	12.40	12.35	2.6	842	0.31%
2022/07/15	0.3	11.98	1	11.95	12.00	-0.7	840	-0.08%
2022/07/14	0	11.85	135	11.76	12.00	-135	848	-15.90%	大賣/鉅額交易
2022/07/13	134	12.07	7	12.07	12.05	127	852	14.90%	大買/鉅額交易
2022/07/12	0.1	11.90	2	11.70	11.70	-2	862	-0.23%
2022/07/11	0	12.15	1	12.15	11.95	-1	869	-0.11%
2022/07/08	5	12.00	1	12.15	12.10	4	875	0.46%
2022/07/07	7	11.74	0	0.00	12.05	7	880	0.79%
2022/07/06	5	11.95	0	0.00	11.65	5	888	0.56%
2022/07/04	0	11.65	0	11.70	11.75	0	932	0.00%
2022/07/01	2	11.50	1	11.30	11.60	1	971	0.10%
2022/06/30	0	11.88	0	11.88	11.65	0	986	0.00%
2022/06/29	1	11.95	0	12.00	11.95	1	996	0.10%
2022/06/28	3	12.30	0	12.15	12.20	3	1,014	0.30%
2022/06/27	7	11.71	3	11.75	12.40	4	1,028	0.39%
2022/06/24	9	11.32	0	11.47	11.30	9	1,050	0.86%
2022/06/23	0	11.37	11	11.31	11.30	-11	1,131	-0.97%
2022/06/22	6	11.42	5	11.40	11.30	1	1,189	0.08%
2022/06/21	0	0.00	1	11.75	11.80	-1	1,284	-0.08%
2022/06/20	1	11.65	4	11.35	11.35	-3	1,332	-0.23%
2022/06/17	7.1	12.08	0	12.32	12.15	7.1	1,398	0.50%
2022/06/16	7	12.57	10	12.84	12.40	-3	1,465	-0.20%
2022/06/15	1	12.90	9	13.01	12.70	-8	1,571	-0.51%
2022/06/14	2	13.10	5	13.44	13.20	-3	1,640	-0.18%
2022/06/13	6	13.07	9	13.13	13.05	-3	1,680	-0.18%
2022/06/10	3	13.20	8	13.58	13.60	-5	1,670	-0.30%
2022/06/09	8	13.28	6	13.31	13.30	2	1,656	0.12%
2022/06/08	17	13.46	41	13.38	13.60	-24	1,640	-1.46%
2022/06/07	10	13.43	82	13.63	14.00	-72	1,606	-4.48%
2022/06/06	46	12.78	4	12.81	12.75	42	1,564	2.69%
2022/06/02	25	13.03	10	12.90	12.90	15	1,551	0.97%
2022/06/01	45	13.21	178	13.23	13.25	-133	1,535	-8.66%	大賣/鉅額交易
2022/05/31	241	13.90	135.6	13.38	14.10	105.4	1,502	7.02%	大買/大賣/鉅額交易
2022/05/30	124	12.29	66	12.62	13.00	58	1,437	4.04%	大買/
2022/05/27	21	11.88	5.1	12.00	11.85	15.9	1,414	1.12%
2022/05/26	15	11.89	2	11.95	11.90	13	1,410	0.92%
2022/05/25	16	11.92	5.1	12.02	12.15	10.9	1,401	0.78%
2022/05/24	1.1	12.05	1	12.10	12.05	0.1	1,391	0.01%
2022/05/23	37.1	12.28	97	12.25	12.10	-60	1,378	-4.35%
2022/05/20	19.1	13.13	57	13.19	12.95	-37.9	1,353	-2.80%
2022/05/19	131	13.16	207.2	12.70	13.65	-76.2	1,310	-5.81%	大買/大賣/
2022/05/18	197	12.06	125	12.14	12.45	72	1,232	5.84%	大買/大賣/
2022/05/17	109	10.90	19	10.67	11.35	90	1,193	7.54%	大買/
2022/05/16	0	0.00	27	10.34	10.35	-27	1,181	-2.28%
2022/05/13	10	10.35	10.3	10.34	10.30	-0.3	1,176	-0.02%
2022/05/12	2	10.05	0.3	10.30	10.20	1.7	1,173	0.14%
2022/05/11	2.2	10.40	1	10.35	10.40	1.2	1,170	0.11%
2022/05/10	6	10.05	5	10.43	10.45	1	1,168	0.09%
2022/05/09	13.1	10.41	1	10.35	10.25	12.1	1,163	1.04%
2022/05/06	13	10.79	26	10.72	10.75	-13	1,155	-1.12%
2022/05/05	0	11.00	14	11.02	11.05	-14	1,149	-1.21%
2022/05/04	3	10.87	0	11.05	10.80	3	1,144	0.26%
2022/05/03	20	11.04	0	11.20	11.05	20	1,134	1.76%
2022/04/29	0	0.00	5	11.35	11.25	-5	1,134	-0.44%
2022/04/28	0.1	11.10	23	11.08	11.20	-22.9	1,129	-2.03%
2022/04/27	25	10.96	27	10.95	11.05	-2	1,123	-0.18%
2022/04/26	14	11.34	2	11.55	11.30	12	1,116	1.07%
2022/04/25	15	11.72	1	11.65	11.55	14	1,104	1.27%
2022/04/22	6	11.97	2	12.10	12.05	4	1,098	0.36%
2022/04/21	0	0.00	0	12.20	12.10	0	1,093	0.00%
2022/04/20	2	12.10	0	12.11	12.00	2	1,089	0.18%
2022/04/19	7.1	12.05	8	12.22	12.15	-0.9	1,077	-0.08%
2022/04/18	26	12.36	1	12.90	12.10	25	1,066	2.35%
2022/04/15	0.5	12.80	10	12.83	12.85	-9.5	1,045	-0.91%
2022/04/14	14	12.60	13	12.84	12.55	1	1,033	0.10%
2022/04/13	2	13.03	12	13.15	12.95	-10	1,024	-0.98%
2022/04/12	1.1	12.95	6.1	13.03	12.95	-5	1,014	-0.49%
2022/04/11	39.1	12.96	35	12.98	13.50	4.1	1,001	0.41%
2022/04/08	29	13.59	1	13.45	13.65	28	969	2.89%
2022/04/07	3	13.78	36	14.11	14.15	-33	949	-3.48%
2022/04/06	25.2	13.03	10	13.16	13.00	15.2	910	1.67%
2022/04/01	10	13.75	1.1	13.85	13.75	8.9	897	0.99%
2022/03/31	21.1	14.21	3.2	14.46	14.15	18	896	2.00%
2022/03/30	11.3	14.91	17	14.82	14.95	-5.7	903	-0.63%
2022/03/29	20.5	14.93	5.1	14.91	14.85	15.4	878	1.76%
2022/03/28	6.4	14.97	86.4	15.16	15.05	-80	844	-9.47%
2022/03/25	8.6	15.85	50	15.85	15.85	-41.4	758	-5.45%
2022/03/24	54.4	19.67	190.5	18.17	17.60	-136.1	696	-19.54%	大賣/鉅額交易
2022/03/23	55	19.54	43.5	19.55	19.55	11.5	599	1.92%
2022/03/22	103	17.64	34.8	17.75	17.80	68.1	546	12.46%	大買/
2022/03/21	36.2	16.13	66.6	15.92	16.20	-30.4	468	-6.48%
2022/03/18	162.6	14.70	88.7	14.56	14.75	73.9	392	18.84%	大買/
2022/03/17	91.8	13.42	9.6	13.44	13.45	82.2	277	29.59%
2022/03/16	3.1	12.25	5.5	12.25	12.25	-2.4	194	-1.24%
2022/03/15	0.1	11.20	0	11.30	11.15	0.1	144	0.08%
2022/03/14	0	11.35	0	11.35	11.30	0	146	0.00%
2022/03/11	0	11.38	0	0.00	11.35	0	147	0.00%
2022/03/10	0	11.43	3	11.40	11.40	-3	148	-2.01%
2022/03/08	1	11.20	0	11.30	11.30	1	150	0.66%
2022/03/07	0	11.50	2.1	11.35	11.30	-2.1	151	-1.35%
2022/03/04	0	11.53	0	11.50	11.50	0	151	0.00%
2022/03/03	0	11.60	0	0.00	11.55	0	153	0.00%
2022/03/02	1	11.45	1	11.60	11.45	0	152	0.00%
2022/03/01	12.5	11.50	0	0.00	11.55	12.5	150	8.30%
2022/02/23	0	11.54	1	11.45	11.50	-1	146	-0.68%
2022/02/22	0	11.75	2	11.48	11.50	-2	146	-1.36%
2022/02/21	0	11.40	0	0.00	11.50	0	145	0.01%
2022/02/18	0	11.47	0	11.43	11.35	0	143	0.00%
2022/02/17	0.1	11.25	0	11.35	11.30	0	144	0.03%
2022/02/16	0	11.30	0	0.00	11.20	0	146	0.00%
2022/02/15	0	11.33	0	0.00	11.20	0	147	0.00%
2022/02/14	0	11.85	0	0.00	11.15	0	148	0.00%
2022/02/11	0	0.00	0	11.30	11.25	0	147	0.00%
2022/02/10	1	11.30	1	11.35	11.35	0	147	0.00%
2022/02/09	0.1	11.35	0	11.95	11.30	0.1	148	0.03%
2022/02/08	0.1	11.32	0	11.35	11.25	0.1	149	0.07%
2022/01/26	2.2	11.11	0	0.00	11.15	2.2	149	1.47%
2022/01/25	0	11.20	0	0.00	11.10	0	150	0.00%
2022/01/24	0	11.35	0	0.00	11.15	0	149	0.00%
2022/01/20	1	11.35	0.1	11.40	11.45	0.9	145	0.62%
2022/01/19	0	0.00	0.2	11.50	11.45	-0.2	145	-0.12%
2022/01/18	0	11.53	0	11.60	11.50	0	144	0.00%
2022/01/17	0	11.60	0	11.65	11.50	0	144	0.02%
2022/01/14	10	11.40	0	11.43	11.35	10	144	6.93%
2022/01/13	1	11.45	0	0.00	11.50	1	142	0.70%
2022/01/12	0	11.55	6	11.50	11.50	-6	139	-4.31%
2022/01/11	0.3	11.50	0	0.00	11.45	0.3	138	0.22%
2022/01/10	1	11.50	0	0.00	11.55	1	137	0.73%
2022/01/07	0	11.65	2	11.55	11.50	-2	137	-1.44%
2022/01/06	10	11.59	1	11.65	11.55	9	135	6.66%
2022/01/05	0.1	11.70	0	0.00	11.70	0.1	134	0.11%
2022/01/04	4	11.61	1	11.60	11.65	3	132	2.26%
2022/01/03	0	0.00	1	11.70	11.70	-1	131	-0.76%
2021/12/30	0	0.00	2	11.70	11.75	-2	129	-1.54%
2021/12/29	1	11.65	0	0.00	11.75	1	128	0.78%
2021/12/28	0	11.70	1	11.70	11.55	-1	126	-0.79%
2021/12/27	1.7	11.70	6	11.63	11.65	-4.3	119	-3.61%
2021/12/24	16.3	11.64	8.3	11.65	11.85	8	108	7.38%
2021/12/23	0.1	12.75	0	12.81	12.75	0.1	90	0.10%
2021/12/21	0	12.90	0	12.90	12.80	0	106	0.00%
2021/12/16	0	0.00	0	12.80	12.70	0	102	0.00%
2021/12/15	0	0.00	0	12.85	12.70	0	100	0.00%
2021/12/14	0	12.65	0	0.00	12.75	0	100	0.01%
2021/12/13	9	12.70	0	0.00	12.80	9	98	9.12%
2021/12/09	0.1	12.80	0.5	12.85	12.90	-0.4	95	-0.42%
2021/12/08	1	12.75	0	12.70	12.80	1	93	1.08%
2021/12/03	1	12.80	0	0.00	12.85	1	88	1.12%
2021/11/29	0	0.00	1	12.85	12.85	-1	83	-1.22%
2021/11/25	0	0.00	0	12.90	12.90	0	80	0.00%
2021/11/23	0	12.85	0	0.00	12.90	0	82	0.00%
2021/11/22	4	13.05	1	13.05	13.05	3	82	3.66%
2021/11/19	1	12.85	0	12.95	12.85	1	82	1.21%
2021/11/17	1	13.05	0	13.00	13.05	1	82	1.19%
2021/11/16	0.1	13.10	0	0.00	13.00	0.1	83	0.12%
2021/11/15	0	0.00	1	13.30	13.30	-1	83	-1.20%
2021/11/12	0.1	13.05	0	0.00	13.00	0.1	82	0.12%
2021/11/09	0	12.95	0	12.90	13.00	0	83	0.03%
2021/11/05	0	0.00	0	12.95	13.05	0	84	0.00%
2021/11/04	0	0.00	1	13.00	13.05	-1	84	-1.18%
2021/11/03	0	12.95	0	0.00	13.05	0	85	0.00%
2021/11/01	0.1	12.90	0	0.00	12.85	0.1	87	0.10%
2021/10/29	0	0.00	0	12.85	12.90	0	87	0.00%
2021/10/27	0	12.90	0	12.95	13.00	0	89	0.00%
2021/10/26	0	0.00	0	12.95	12.95	0	91	0.00%
2021/10/25	0	13.10	0	0.00	13.00	0	93	0.00%
2021/10/22	0	13.00	0	12.90	13.00	0	95	0.00%
2021/10/20	1	12.80	0	12.85	12.95	1	98	1.02%
2021/10/18	0	12.95	0	0.00	13.00	0	102	0.00%
2021/10/15	0	0.00	1	12.90	13.00	-1	103	-0.96%
2021/10/13	0	12.90	0	12.90	12.95	0	107	0.00%
2021/10/12	0	13.00	1	13.00	13.00	-1	108	-0.92%
2021/10/08	0	13.05	1	12.90	13.00	-1	110	-0.91%
2021/10/05	0	12.83	0	12.65	12.60	0	122	0.00%
2021/10/04	1	13.10	0	12.85	12.65	1	127	0.79%
2021/10/01	3.1	12.99	0	0.00	12.85	3.1	146	2.12%
2021/09/30	0	13.80	2	13.65	13.65	-2	159	-1.26%
2021/09/29	1	14.15	2	14.05	14.15	-1	151	-0.66%
2021/09/27	1	12.70	0	0.00	12.80	1	138	0.72%
2021/09/24	0	0.00	0	12.65	12.80	0	141	0.00%
2021/09/16	0	12.50	0	0.00	12.80	0	150	0.00%
2021/09/14	0	12.45	0	12.35	12.35	0	153	0.00%
2021/09/10	2	12.45	0	0.00	12.50	2	158	1.26%
2021/09/09	0	0.00	0	12.45	12.50	0	159	0.00%
2021/09/08	2	12.25	0	0.00	12.50	2	159	1.25%
2021/09/07	0	0.00	7	12.41	12.50	-7	160	-4.37%
2021/09/06	0	0.00	0	12.68	12.55	0	161	0.00%
2021/09/02	1	12.75	0	12.65	12.75	1	163	0.61%
2021/08/31	1	12.80	0	12.90	12.85	1	164	0.61%
2021/08/30	0	0.00	4	12.91	12.95	-4	167	-2.38%
2021/08/24	0	0.00	0	12.30	12.30	0	172	0.00%
2021/08/18	0	0.00	0	12.43	12.65	0	175	0.00%
2021/08/17	0	12.45	0.1	12.40	12.60	0	176	-0.03%
2021/08/16	1	12.60	0	12.75	12.70	1	182	0.55%
2021/08/13	0	12.85	0	12.85	12.85	0	188	0.00%
2021/08/12	0.2	12.90	0	0.00	12.95	0.2	188	0.10%
2021/08/11	1.2	12.97	0	0.00	13.00	1.2	189	0.63%
2021/08/10	0	13.30	0.3	13.30	13.20	-0.3	191	-0.13%
2021/08/06	0	0.00	0	13.43	13.40	0	197	0.00%
2021/08/05	2	13.40	2	13.45	13.50	0	201	0.00%
2021/08/04	1	13.50	0	0.00	13.55	1	208	0.48%
2021/08/03	1	13.55	0	13.45	13.55	1	211	0.47%
2021/08/02	0	0.00	1	13.45	13.50	-1	211	-0.47%
2021/07/30	0	0.00	0	13.57	13.55	0	211	0.00%
2021/07/29	6	13.51	0	13.65	13.55	6	211	2.83%
2021/07/28	2	13.50	0	0.00	13.60	2	211	0.94%
2021/07/26	1	14.20	0	0.00	14.20	1	221	0.45%
2021/07/23	0	0.00	0	14.25	14.30	0	223	0.00%
2021/07/22	0	0.00	0	14.00	14.00	0	227	0.00%
2021/07/21	0	0.00	1	14.10	14.00	-1	236	-0.42%
2021/07/20	1	14.20	0	14.25	14.10	1	242	0.41%
2021/07/19	0	0.00	3	14.45	14.40	-3	246	-1.22%
2021/07/16	0	0.00	0	13.98	14.10	0	257	0.00%
2021/07/15	10	13.80	1	13.90	14.10	9	267	3.37%
2021/07/14	0	0.00	0	13.68	13.70	0	277	0.00%
2021/07/13	2	14.00	0	14.13	13.75	2	288	0.69%
2021/07/12	2	14.20	0	14.45	14.20	2	293	0.68%
2021/07/09	3	14.80	6	14.73	14.45	-3	307	-0.97%
2021/07/08	9	14.83	8	14.83	14.75	1	393	0.25%
2021/07/07	13.2	15.10	79	15.06	15.15	-65.8	450	-14.62%
2021/07/06	2	14.55	0	14.53	14.45	2	438	0.46%
2021/07/05	0	0.00	2.2	14.56	14.60	-2.2	439	-0.50%
2021/07/02	2	14.05	1	14.00	14.00	1	437	0.23%
2021/07/01	0	0.00	16	14.05	14.05	-16	438	-3.65%
2021/06/30	10	14.07	23	14.09	14.00	-13	438	-2.97%
2021/06/29	1	13.50	4	13.61	13.80	-3	436	-0.69%
2021/06/28	1	13.60	2	13.60	13.55	-1	438	-0.23%
2021/06/25	2	13.75	1	13.70	13.70	1	441	0.23%
2021/06/24	0	13.75	0	13.68	13.75	0	441	0.00%
2021/06/23	1	13.60	0	13.70	13.65	1	442	0.23%
2021/06/22	3	13.78	1	13.70	13.70	2	446	0.45%
2021/06/21	1	13.60	0.1	13.75	13.55	0.9	444	0.20%
2021/06/18	0	13.73	0	13.70	13.70	0	446	0.00%
2021/06/17	0	13.65	1	13.60	13.65	-1	454	-0.22%
2021/06/16	0	0.00	2.1	13.70	13.60	-2.1	458	-0.45%
2021/06/15	0	13.70	0.5	13.75	13.75	-0.5	466	-0.10%
2021/06/11	0	0.00	0	13.76	13.70	0	472	0.00%
2021/06/09	0	13.75	0	13.80	13.75	0	529	0.00%
2021/06/08	0	0.00	0	13.76	13.75	0	534	0.00%
2021/06/07	17	13.64	1	14.00	13.85	16	535	2.99%
2021/06/04	1	14.00	0	13.99	13.85	1	535	0.18%
2021/06/03	21	14.00	0	13.97	13.95	21	533	3.93%
2021/06/02	1	13.90	0.2	13.95	13.85	0.8	534	0.15%
2021/06/01	0	0.00	0	13.97	14.10	0	532	0.00%
2021/05/31	0	0.00	4	14.09	14.10	-4	534	-0.75%
2021/05/28	0	0.00	0	13.91	13.90	0	540	0.00%
2021/05/27	3	13.78	0	13.80	13.85	3	544	0.55%
2021/05/25	3	13.92	0	14.13	13.85	3	549	0.55%
2021/05/24	9	13.98	5.6	14.12	13.95	3.4	552	0.61%
2021/05/21	9	13.55	20.1	14.09	14.30	-11.1	555	-2.01%
2021/05/20	3	13.00	0	13.00	13.00	3	558	0.53%
2021/05/19	0	0.00	1	12.85	12.95	-1	560	-0.18%
2021/05/18	0.3	12.52	3	12.95	12.95	-2.7	563	-0.48%
2021/05/17	2	11.95	7	11.94	11.80	-5	563	-0.89%
2021/05/14	0.2	13.20	2	13.15	13.10	-1.8	559	-0.32%
2021/05/13	19	12.87	0	13.03	12.70	19	558	3.40%
2021/05/12	16	13.67	0.1	13.95	13.55	15.9	554	2.87%
2021/05/11	14.1	15.30	1	15.15	15.00	13.1	551	2.38%
2021/05/10	0	0.00	0.1	15.45	15.60	-0.1	549	-0.02%
2021/05/07	3	15.25	2.1	15.45	15.55	0.9	552	0.17%
2021/05/06	0	0.00	0	15.25	15.30	0	552	0.00%
2021/05/05	6	15.05	7	15.23	15.20	-1	551	-0.18%
2021/05/04	4.3	14.86	1	14.81	15.00	3.3	552	0.60%
2021/05/03	18.8	15.73	15.4	15.73	15.70	3.4	547	0.63%
2021/04/29	6.5	16.27	1.5	16.33	16.35	5	546	0.91%
2021/04/28	3	16.52	4.5	16.59	16.50	-1.5	549	-0.27%
2021/04/27	9.4	17.01	12.2	16.98	17.05	-2.8	573	-0.49%
2021/04/26	11.1	16.86	0	16.95	16.90	11.1	573	1.94%
2021/04/23	10.4	16.70	1	16.71	16.80	9.3	572	1.63%
2021/04/22	8.8	16.86	35.6	16.87	16.90	-26.9	571	-4.70%
2021/04/21	4.1	16.60	11	16.62	16.75	-6.9	565	-1.22%
2021/04/20	28	16.39	7.3	16.40	16.40	20.8	558	3.72%
2021/04/19	14.2	16.65	4.4	16.79	16.60	9.8	553	1.77%
2021/04/16	13.5	16.85	19.4	16.86	16.80	-5.9	544	-1.08%
2021/04/15	6	16.90	2	17.02	16.90	4	539	0.74%
2021/04/14	76.4	17.22	75.9	17.08	17.25	0.5	527	0.09%
2021/04/13	77.5	16.31	148	16.42	16.65	-70.5	440	-16.00%	大賣/
2021/04/12	21	15.30	1	15.25	15.15	20	366	5.46%
2021/04/09	31	15.29	0	0.00	15.25	31	367	8.44%
2021/04/08	0	0.00	5	15.19	15.15	-5	365	-1.37%
2021/04/07	0	0.00	2	15.15	15.15	-2	363	-0.55%
2021/04/06	0.2	15.10	0	0.00	15.15	0.2	365	0.05%
2021/04/01	10	15.25	0	0.00	15.30	10	367	2.72%
2021/03/31	11	15.30	1	15.30	15.30	10	369	2.71%
2021/03/29	4	15.00	2	14.95	15.00	2	379	0.53%
2021/03/26	9.2	14.88	0	0.00	14.85	9.2	383	2.40%
2021/03/24	1	15.20	0.2	15.20	15.20	0.8	386	0.21%
2021/03/23	2	15.23	0	0.00	15.30	2	386	0.52%
2021/03/22	24	15.35	5	15.40	15.30	19	388	4.89%
2021/03/19	1	15.60	2	15.70	15.65	-1	385	-0.26%
2021/03/18	18	15.95	4	16.08	15.90	14	383	3.65%
2021/03/17	17	15.92	14	15.91	15.80	3	382	0.78%
2021/03/16	47	16.16	16	16.11	16.35	31	382	8.11%
2021/03/15	24	15.99	8	15.63	16.25	16	358	4.46%
2021/03/12	8	14.60	1	14.90	14.80	7	331	2.11%
2021/03/10	1	14.50	59	14.47	14.40	-58	335	-17.28%
2021/03/09	16	14.85	0	0.00	14.75	16	335	4.76%
2021/03/08	5	14.90	0	0.00	14.75	5	338	1.48%
2021/03/03	47	15.16	14	15.25	15.05	33	347	9.50%
2021/03/02	10	14.83	2.3	14.71	15.00	7.7	350	2.21%
2021/02/26	1	14.50	0	0.00	14.55	1	348	0.29%
2021/02/24	2	14.85	2.6	14.88	14.90	-0.6	357	-0.15%
2021/02/23	2	14.78	0	0.00	14.75	2	369	0.54%
2021/02/22	3	14.60	4	14.60	14.70	-1	378	-0.26%
2021/02/19	0	0.00	3	13.88	13.95	-3	378	-0.79%
2021/02/05	0	0.00	2	13.33	13.25	-2	434	-0.46%
2021/02/04	2	13.35	0	0.00	13.25	2	445	0.45%
2021/02/03	2	13.18	0	0.00	13.30	2	458	0.44%
2021/01/28	1	13.20	0	0.00	13.05	1	502	0.20%
2021/01/26	1	13.30	0	0.00	13.20	1	547	0.18%
2021/01/25	1	13.60	27	13.57	13.60	-26	642	-4.05%
2021/01/21	5	13.60	0	0.00	13.55	5	726	0.69%
2021/01/20	21	14.32	13	14.35	14.00	8	725	1.10%
2021/01/19	0	0.00	1	15.00	15.00	-1	698	-0.14%
2021/01/18	0	0.00	1	13.65	13.65	-1	695	-0.14%
2021/01/15	1	12.80	11	12.51	12.45	-10	688	-1.45%
2021/01/14	2	12.90	49	12.81	12.80	-47	685	-6.86%
2021/01/12	5	13.55	19	13.59	13.50	-14	675	-2.07%
2021/01/11	1	13.10	7	13.10	13.05	-6	668	-0.90%
2021/01/08	8	12.94	38	12.86	12.80	-30	666	-4.50%
2021/01/07	3	13.10	5	13.33	13.20	-2	659	-0.30%
2021/01/06	4	13.73	0	0.00	13.45	4	655	0.61%
2021/01/05	2	13.83	0.4	13.86	13.90	1.6	652	0.24%
2021/01/04	4	14.00	0	0.00	14.05	4	652	0.61%
2020/12/31	2	14.20	0	14.25	14.25	2	648	0.30%
2020/12/30	2	14.25	1	14.40	14.35	1	648	0.15%
2020/12/29	3	14.20	52	14.32	14.25	-49	648	-7.55%
2020/12/28	56	14.22	0	0.00	14.20	56	651	8.60%
2020/12/25	0	0.00	0.4	14.30	14.30	-0.4	651	-0.06%
2020/12/24	2	14.60	1	14.75	14.45	1	647	0.15%
2020/12/22	2	13.98	0	0.00	13.90	2	633	0.32%
2020/12/21	1	14.00	0	0.00	14.05	1	631	0.16%
2020/12/18	3	14.73	0	0.00	14.60	3	629	0.48%
2020/12/17	1	14.80	0	14.60	14.85	1	634	0.16%
2020/12/16	6	14.74	2	14.85	14.85	4	641	0.62%
2020/12/15	5	15.05	0	0.00	14.95	5	661	0.76%
2020/12/14	1	15.20	0	0.00	15.25	1	704	0.14%
2020/12/11	12	15.31	4	15.15	15.15	8	730	1.10%
2020/12/10	10	15.95	0	0.00	15.85	10	798	1.25%
2020/12/09	0	0.00	1	16.15	16.20	-1	831	-0.12%
2020/12/08	12	16.08	5	16.15	16.10	7	834	0.84%
2020/12/07	29	16.45	0	0.00	16.10	29	839	3.45%
2020/12/04	0.5	16.60	7	16.69	16.60	-6.5	839	-0.77%
2020/12/02	13	16.72	1	16.85	16.70	12	869	1.38%
2020/12/01	6	16.90	0	0.00	17.00	6	899	0.67%
2020/11/30	2	17.13	0	0.00	17.20	2	920	0.22%
2020/11/27	2	16.95	0	0.00	17.00	2	954	0.21%
2020/11/26	3	17.17	0	0.00	17.00	3	1,070	0.28%
2020/11/25	0.1	17.00	0	0.00	16.85	0.1	1,075	0.01%
2020/11/24	3	17.10	0	0.00	16.85	3	1,077	0.28%
2020/11/23	3	16.67	16	16.84	17.00	-13	1,076	-1.21%
2020/11/20	13	17.81	6	17.52	17.20	7	1,072	0.65%
2020/11/19	0	0.00	13	16.98	17.45	-13	1,059	-1.23%
2020/11/18	7	15.91	5	15.95	15.90	2	1,045	0.19%
2020/11/17	2	16.10	23	16.20	16.15	-21	1,036	-2.03%
2020/11/16	13	16.70	3	16.57	16.80	10	1,019	0.98%
2020/11/13	22	21.63	13	21.84	21.55	9	1,002	0.90%
2020/11/12	17	21.93	15	22.13	21.95	2	971	0.21%
2020/11/11	8	22.29	1	22.50	22.25	7	958	0.73%
2020/11/10	3	22.30	2	22.40	22.30	1	944	0.11%
2020/11/09	0	0.00	4	22.18	22.25	-4	932	-0.43%
2020/11/06	0	21.95	11.2	21.88	21.90	-11.2	923	-1.22%
2020/11/05	8	21.92	13.1	22.34	21.80	-5.1	909	-0.56%
2020/11/04	8	22.58	3	22.93	22.55	5	890	0.56%
2020/11/03	4.1	22.91	7	23.26	22.70	-2.9	875	-0.33%
2020/11/02	23.1	24.60	38.6	24.41	23.50	-15.5	844	-1.84%
2020/10/30	47	23.40	14	23.40	23.40	33	748	4.41%
2020/10/29	20.7	21.30	3	21.30	21.30	17.7	696	2.54%
2020/10/28	1	20.50	2.3	19.62	19.40	-1.3	661	-0.19%
2020/10/27	0.1	19.45	2	19.70	19.70	-1.9	658	-0.30%
2020/10/26	2	19.80	8	18.85	20.10	-6	658	-0.91%
2020/10/23	0	0.00	4	18.48	18.40	-4	654	-0.61%
2020/10/22	1	18.20	3	18.48	18.50	-2	659	-0.30%
2020/10/21	0	0.00	3	18.42	18.50	-3	661	-0.45%
2020/10/20	0	0.00	2	18.15	18.60	-2	661	-0.30%
2020/10/19	0	0.00	2	18.10	18.20	-2	663	-0.30%
2020/10/16	1	18.10	2	18.10	18.00	-1	667	-0.15%
2020/10/15	0	0.00	4	18.15	18.05	-4	666	-0.60%
2020/10/14	0	0.00	2	18.10	18.10	-2	667	-0.30%
2020/10/13	0	0.00	10	18.14	18.10	-10	669	-1.49%
2020/10/12	0	0.00	2	19.10	18.65	-2	670	-0.30%
2020/10/06	9	19.04	1.1	19.00	19.00	7.9	667	1.18%
2020/10/05	60	18.95	0	0.00	19.10	60	667	8.99%
2020/09/30	0	0.00	0.9	18.55	18.55	-0.9	660	-0.14%
2020/09/28	0.1	16.80	0	0.00	16.80	0.1	661	0.02%
2020/09/25	5.6	17.30	5	17.10	16.85	0.6	661	0.08%
2020/09/24	2	17.35	4	17.50	17.25	-2	661	-0.30%
2020/09/23	4	17.51	1.7	17.49	17.10	2.3	659	0.35%
2020/09/22	6	18.10	3.3	18.81	18.00	2.7	657	0.40%
2020/09/21	3	19.00	1	19.55	19.35	2	653	0.31%
2020/09/09	15	8.60	8	8.60	9.38	7	646	1.08%
2020/09/08	16	8.96	31	8.96	9.05	-15	626	-2.40%
2020/09/07	13	9.92	23	9.99	9.90	-10	590	-1.69%
2020/09/04	25	11.10	4	11.10	11.00	21	581	3.61%
2020/09/03	27	10.14	1	9.63	10.10	26	510	5.09%
2020/09/02	3	9.56	1	9.55	9.62	2	471	0.42%
2020/09/01	1	9.60	6	9.65	9.65	-5	471	-1.06%
2020/08/31	1	9.53	21	9.50	9.53	-20	465	-4.29%
2020/08/28	2	9.90	21	9.95	9.83	-19	460	-4.12%
2020/08/27	3	10.33	1	10.05	10.10	2	452	0.44%
2020/08/26	0	0.00	25	10.10	10.30	-25	426	-5.86%
2020/08/25	13	9.44	28	9.36	9.38	-15	394	-3.81%
2020/08/24	4.1	10.12	10	9.95	10.00	-5.9	370	-1.60%
2020/08/21	56	10.11	108	10.29	10.30	-52	330	-15.72%	大賣/
2020/08/20	100	9.39	10	9.39	9.39	90	215	41.82%
2020/08/19	1	8.54	10	8.54	8.54	-9	201	-4.46%
2020/08/18	1	7.77	0	0.00	7.77	1	198	0.50%
2020/08/17	1	7.07	0	0.00	7.07	1	194	0.51%
2020/08/07	0	0.00	10	5.23	5.24	-10	183	-5.46%
2020/08/06	12	5.20	0	0.00	5.24	12	182	6.57%
2020/08/05	3	5.23	0	0.00	5.23	3	185	1.62%
2020/07/30	4	5.23	8	5.25	5.27	-4	211	-1.89%
2020/07/29	8	5.19	0	0.00	5.25	8	211	3.79%
2020/07/28	0	0.00	5	5.30	5.16	-5	210	-2.37%
2020/07/24	1	5.65	0	0.00	5.60	1	210	0.47%
2020/07/21	0	0.00	1	5.77	5.65	-1	204	-0.49%
2020/07/20	1	5.51	2	5.57	5.58	-1	202	-0.49%
2020/07/17	0	0.00	37	5.73	5.60	-37	200	-18.42%
2020/07/16	3	6.02	120	6.04	6.03	-117	196	-59.50%	大賣/鉅額交易
2020/07/15	20	6.14	0	0.00	6.13	20	195	10.25%
2020/07/14	2	6.14	1	6.22	6.13	1	196	0.51%
2020/07/13	80	6.17	15	6.18	6.18	65	197	32.91%
2020/07/10	1	6.02	0	0.00	6.05	1	193	0.52%
2020/07/09	20	6.09	13	6.10	6.07	7	193	3.62%
2020/07/07	10	6.01	0	0.00	6.00	10	190	5.24%
2020/07/06	0	0.00	5	6.11	6.08	-5	189	-2.64%
2020/07/03	10	6.20	14	6.09	6.10	-4	190	-2.10%
2020/07/02	0	0.00	4	6.10	6.09	-4	189	-2.11%
2020/07/01	23	6.11	0	0.00	6.06	23	190	12.07%
2020/06/30	0	0.00	15	6.06	6.12	-15	189	-7.92%
2020/06/29	22	6.14	16	6.06	6.03	6	188	3.19%
2020/06/23	0	0.00	7	6.27	6.24	-7	184	-3.80%
2020/06/22	0	0.00	24	6.27	6.32	-24	183	-13.11%
2020/06/19	0	0.00	5	6.24	6.30	-5	180	-2.78%
2020/06/18	15	6.36	0	0.00	6.33	15	179	8.38%
2020/06/17	10	6.35	11	6.24	6.48	-1	176	-0.57%
2020/06/16	20	6.30	5	6.24	6.24	15	173	8.65%
2020/06/15	0	0.00	11	6.22	6.22	-11	184	-5.98%
2020/06/12	26	6.69	109	6.46	6.46	-83	184	-45.04%	大賣/
2020/06/11	1	6.74	5	6.74	6.74	-4	175	-2.27%
2020/06/10	18	6.11	0	0.00	6.13	18	159	11.26%
2020/06/03	0	0.00	6	5.95	6.00	-6	156	-3.82%
2020/06/01	20	6.00	5	5.88	5.95	15	155	9.63%
2020/05/29	76	5.89	48	5.79	5.86	28	155	18.05%
2020/05/28	3	5.86	20	5.75	5.85	-17	153	-11.07%
2020/05/27	91	5.96	0	0.00	5.88	91	154	58.94%
2020/05/26	2	5.76	0	0.00	5.76	2	151	1.32%
2020/05/20	1	5.69	0	0.00	5.74	1	147	0.68%
2020/05/11	0	0.00	10	5.70	5.69	-10	149	-6.69%
2020/05/08	0	0.00	14	5.90	5.94	-14	147	-9.49%
2020/05/06	14	5.55	0	0.00	5.55	14	135	10.36%
2020/05/05	0	0.00	5	5.04	5.05	-5	128	-3.90%
2020/05/04	5	5.00	14	4.97	5.05	-9	131	-6.82%
2020/04/28	0	0.00	9	4.86	4.86	-9	136	-6.57%
2020/04/27	38	4.89	0	0.00	4.90	38	143	26.46%
2020/04/10	0	0.00	5	4.79	5.00	-5	187	-2.67%
2020/04/09	0	0.00	18	4.72	4.80	-18	187	-9.59%
2020/04/08	23	4.50	0	0.00	4.67	23	187	12.25%
2020/03/20	0	0.00	1	4.05	4.16	-1	189	-0.53%
2020/03/19	1	3.51	0	0.00	3.89	1	189	0.53%
2020/03/13	0	0.00	10	4.62	4.68	-10	166	-6.02%
2020/03/12	0	0.00	47	5.11	5.12	-47	161	-29.02%
2020/03/11	47	5.62	0	0.00	5.58	47	153	30.54%
2020/03/10	0	0.00	76	5.47	5.60	-76	152	-49.79%
2020/03/09	0	0.00	13	5.61	5.66	-13	150	-8.65%
2020/03/05	0	0.00	1	5.79	5.81	-1	148	-0.67%
2020/03/03	46	5.80	6	5.78	5.83	40	147	27.11%
2020/03/02	0	0.00	5	5.65	5.82	-5	146	-3.41%
2020/02/26	0	0.00	7	5.74	5.73	-7	143	-4.87%
2020/02/25	30	5.80	5	5.74	5.80	25	143	17.44%
2020/02/24	0	0.00	10	5.73	5.80	-10	143	-6.96%
2020/02/18	2	5.74	0	0.00	5.78	2	138	1.44%
2020/02/12	0	0.00	1	5.78	5.72	-1	135	-0.74%
2020/02/05	1	5.85	3	5.87	5.86	-2	130	-1.53%
2020/02/04	2	5.98	1.2	5.99	5.94	0.8	126	0.63%
2020/02/03	0	0.00	1	6.00	5.85	-1	124	-0.80%
2020/01/31	1	5.84	4	5.87	6.20	-3	122	-2.45%
2020/01/30	0	0.00	24	6.13	6.12	-24	117	-20.39%
2020/01/20	0	0.00	8	6.77	6.78	-8	111	-7.17%
2020/01/17	0	0.00	1	6.91	6.89	-1	109	-0.92%
2020/01/16	1	6.91	6	6.83	6.90	-5	107	-4.63%
2020/01/15	0	0.00	7	6.79	6.78	-7	105	-6.62%
2020/01/14	2	6.88	0	0.00	6.80	2	104	1.92%
2020/01/13	10	6.75	21	6.87	7.07	-11	100	-10.97%
2020/01/10	60	7.42	0	0.00	7.48	60	85	69.90%
2020/01/07	0	0.00	13	6.70	6.74	-13	61	-21.20%
2020/01/06	0	0.00	1	6.71	6.75	-1	60	-1.64%
2019/12/30	13	6.72	0	0.00	6.74	13	56	23.15%
2019/12/26	5	6.69	0	0.00	6.69	5	53	9.38%
2019/12/25	1	6.72	2	6.73	6.84	-1	53	-1.87%
2019/12/20	2	6.69	0	0.00	6.80	2	53	3.74%
2019/11/20	0	0.00	5	6.75	6.82	-5	56	-8.84%
2019/11/18	0	0.00	24	6.85	6.81	-24	61	-38.81%
2019/11/05	0	0.00	1	7.00	6.98	-1	69	-1.44%
2019/10/30	0	0.00	2	7.02	7.04	-2	78	-2.56%
2019/10/28	0	0.00	1	7.00	7.02	-1	91	-1.09%
2019/10/22	0	0.00	5	6.97	7.00	-5	97	-5.13%
2019/10/21	0	0.00	1	7.00	7.09	-1	97	-1.02%
2019/10/09	0	0.00	1	7.01	7.09	-1	143	-0.70%
2019/09/26	0	0.00	3	7.08	7.15	-3	150	-1.99%
2019/09/17	2	7.28	23	7.25	7.21	-21	155	-13.48%
2019/09/16	11	7.12	20	7.20	7.25	-9	155	-5.80%
2019/09/11	5	7.12	0	0.00	7.11	5	153	3.26%
2019/09/09	0	0.00	1	7.14	7.09	-1	152	-0.66%
2019/09/05	0	0.00	1	7.10	7.10	-1	150	-0.67%
2019/09/02	5	7.05	0	0.00	7.04	5	150	3.32%
2019/08/29	0	0.00	2	7.00	7.06	-2	150	-1.33%
2019/08/27	4	7.06	0	0.00	7.06	4	151	2.64%
2019/08/26	22	7.05	4	7.05	7.05	18	150	11.96%
2019/08/20	0	0.00	5	7.09	7.16	-5	147	-3.39%
2019/08/19	0	0.00	19	7.12	7.06	-19	147	-12.90%
2019/08/15	20	7.02	0	0.00	7.02	20	148	13.50%
2019/08/13	2	7.15	0	0.00	7.09	2	146	1.37%
2019/08/08	5	7.46	0	0.00	7.34	5	144	3.46%
2019/08/05	2	7.37	4	7.33	7.33	-2	149	-1.34%
2019/08/01	2	7.74	1	7.73	7.85	1	145	0.69%
2019/07/31	6	7.94	2	7.93	7.95	4	148	2.70%
2019/07/30	10	8.07	6	8.04	8.15	4	146	2.73%
2019/07/29	6	7.45	0	0.00	7.50	6	137	4.38%
2019/07/24	0	0.00	2	7.48	7.56	-2	136	-1.46%
2019/07/22	5	7.61	0	0.00	7.69	5	133	3.74%
2019/07/18	0	0.00	9	7.72	7.70	-9	133	-6.73%
2019/07/17	1	7.89	32	7.90	7.89	-31	132	-23.46%
2019/07/16	11	8.40	38	8.10	8.20	-27	128	-21.06%
2019/07/15	7	7.58	34	7.69	7.79	-27	107	-25.17%
2019/07/12	10	7.09	0	0.00	7.09	10	99	10.02%
2019/07/11	11	7.09	0	0.00	7.09	11	101	10.89%
2019/07/10	10	7.09	0	0.00	7.09	10	101	9.82%
2019/07/09	1	7.05	0	0.00	7.07	1	102	0.98%
2019/07/08	26	7.06	0	0.00	7.05	26	103	25.12%
2019/07/05	11	7.07	0	0.00	7.10	11	104	10.56%
2019/07/04	5	7.12	0	0.00	7.03	5	104	4.81%
2019/07/03	5	7.20	0	0.00	7.20	5	102	4.89%
2019/06/24	0	0.00	1	7.35	7.27	-1	109	-0.91%
2019/06/20	3	7.28	0	0.00	7.35	3	110	2.71%
2019/06/19	1	7.20	1	7.20	7.32	0	112	0.00%
2019/06/17	5	7.20	0	0.00	7.19	5	113	4.41%
2019/06/03	4	7.23	3	7.21	7.25	1	138	0.72%
2019/05/30	0	0.00	4	7.40	7.40	-4	157	-2.55%
2019/05/29	0	0.00	5	7.43	7.43	-5	181	-2.75%
2019/05/22	5	7.90	1	7.84	7.95	4	188	2.12%
2019/05/17	0	0.00	20	7.90	7.90	-20	193	-10.36%
2019/05/16	0	0.00	2	7.85	7.90	-2	193	-1.04%
2019/05/15	32	7.88	10	8.03	7.88	22	192	11.41%
2019/05/14	7	8.20	8	8.36	8.34	-1	187	-0.53%
2019/05/08	7	8.25	3	8.29	8.29	4	195	2.05%
2019/05/07	5	8.58	0	0.00	8.58	5	192	2.60%
2019/05/06	15	8.67	1	8.67	8.67	14	191	7.32%
2019/05/03	5	8.66	5	8.73	8.73	0	190	0.00%
2019/05/02	5	8.70	5	8.77	8.79	0	189	0.00%
2019/04/29	0	0.00	2	8.85	8.89	-2	190	-1.05%
2019/04/26	5	8.75	10	8.86	8.89	-5	189	-2.63%
2019/04/24	2	8.78	10	8.94	8.91	-8	190	-4.20%
2019/04/23	10	8.64	2	8.69	8.65	8	188	4.25%
2019/04/22	5	8.70	5	8.79	8.75	0	189	0.00%
2019/04/18	13	8.73	4	8.70	8.66	9	191	4.71%
2019/04/17	9	8.84	4	8.93	8.92	5	190	2.63%
2019/04/16	5	8.85	16	8.93	8.96	-11	190	-5.77%
2019/04/12	0	0.00	6	9.00	8.93	-6	193	-3.11%
2019/04/11	10	8.97	0	0.00	9.00	10	193	5.18%
2019/04/09	5	8.80	0	0.00	8.80	5	195	2.56%
2019/04/08	0	0.00	2	9.00	8.98	-2	195	-1.02%
2019/04/03	5	8.91	3	8.99	8.99	2	202	0.99%
2019/03/29	5	8.90	5	9.10	9.09	0	210	0.00%
2019/03/27	5	9.01	5	9.08	9.10	0	248	0.00%
2019/03/20	0	0.00	1	9.17	9.18	-1	261	-0.38%
2019/03/18	0	0.00	3	9.19	9.18	-3	267	-1.12%
2019/03/13	0	0.00	5	9.08	9.14	-5	285	-1.75%
2019/03/11	8	9.22	6	9.34	9.12	2	320	0.62%
2019/03/06	18	9.12	8	9.20	9.12	10	363	2.75%
2019/03/05	1	9.18	5	8.99	9.01	-4	442	-0.90%
2019/03/04	3	8.85	1	9.18	9.18	2	459	0.44%
2019/02/27	2	8.35	7	8.29	8.35	-5	444	-1.13%
2019/02/20	5	8.03	0	0.00	8.04	5	432	1.16%
2019/02/19	0	0.00	9	7.96	7.97	-9	429	-2.09%
2019/02/18	1	7.79	0	0.00	7.80	1	426	0.23%
2019/02/15	5	7.81	0	0.00	7.85	5	423	1.18%
2019/02/14	0	0.00	1	7.90	7.95	-1	422	-0.24%
2019/02/12	3	7.82	0	0.00	7.80	3	420	0.71%
2019/01/29	0	8.10	0	0.00	8.15	0	411	0.00%
2019/01/22	0	0.00	10	7.98	8.14	-10	408	-2.45%
2019/01/15	1	7.82	5	7.86	7.93	-4	405	-0.99%
2019/01/11	2	7.93	0	0.00	7.90	2	402	0.50%
2019/01/08	0	0.00	1	7.91	7.90	-1	394	-0.25%
2019/01/02	6	8.46	0	0.00	8.41	6	406	1.48%
2018/12/28	0	0.00	0	8.50	8.53	0	407	0.00%
2018/12/26	3	8.84	2	8.83	8.80	1	404	0.25%
2018/12/24	1	9.75	0	0.00	9.64	1	393	0.25%
2018/12/21	0	0.00	4	9.88	9.62	-4	383	-1.04%
2018/12/20	45	10.03	39	9.93	10.20	6	369	1.62%
2018/12/19	4	9.30	0	0.00	9.44	4	340	1.17%
2018/12/17	0	0.00	4	9.58	9.75	-4	334	-1.20%
2018/12/14	1	9.68	0	0.00	9.78	1	329	0.30%
2018/12/11	0	0.00	3	9.81	9.78	-3	314	-0.95%
2018/12/10	1	9.84	0	0.00	9.85	1	309	0.32%
2018/12/06	5	10.20	6	10.04	10.10	-1	292	-0.34%
2018/12/05	13	10.54	5	10.55	10.50	8	283	2.82%
2018/12/04	3	11.10	7	10.92	10.90	-4	273	-1.46%
2018/12/03	7	10.56	5	10.65	10.85	2	243	0.82%
2018/11/30	1	9.95	0	0.00	9.95	1	219	0.46%
2018/11/29	3	10.13	23	10.19	10.10	-20	211	-9.44%
2018/11/28	30	10.39	99	10.40	10.15	-69	191	-36.07%
2018/11/27	29	9.49	22	9.57	9.72	7	107	6.51%
2018/11/26	20	8.15	19	8.46	8.84	1	78	1.28%
2018/11/13	0	0.00	5	8.04	8.17	-5	73	-6.81%
2018/11/08	0	0.00	3	8.21	8.24	-3	76	-3.92%
2018/11/07	2	8.05	6	8.20	8.21	-4	77	-5.18%
2018/11/05	2	7.85	0	0.00	7.86	2	78	2.56%
2018/10/24	0	0.00	2	7.82	7.91	-2	78	-2.55%
2018/10/22	0	0.00	1	7.49	7.50	-1	78	-1.28%
2018/10/12	1	6.78	0	0.00	7.13	1	76	1.30%
2018/10/11	1	7.20	0	0.00	7.20	1	66	1.51%
2018/10/09	0	0.00	1	8.05	8.00	-1	60	-1.65%
2018/10/08	10	8.03	0	0.00	8.08	10	60	16.41%
2018/10/05	0	0.00	1	8.30	8.35	-1	59	-1.67%
2018/10/04	15	8.40	15	8.45	8.45	0	58	0.00%
2018/10/01	8	8.81	0	0.00	8.87	8	59	13.40%
2018/09/13	0	0.00	6	8.97	8.95	-6	63	-9.44%
2018/09/11	0	0.00	4	8.71	8.70	-4	64	-6.23%
2018/09/10	0	0.00	3	8.60	8.70	-3	65	-4.59%
2018/09/07	10	8.51	10	8.77	8.78	0	65	0.00%
2018/08/29	3	8.91	0	0.00	8.95	3	68	4.39%
2018/08/27	6	9.00	0	0.00	8.99	6	69	8.57%
2018/08/21	6	9.13	0	0.00	9.09	6	71	8.42%
2018/08/13	0	0.00	3	9.00	9.20	-3	73	-4.09%
2018/08/09	0	0.00	2	9.50	9.51	-2	80	-2.49%
2018/08/08	0	0.00	2	9.50	9.50	-2	81	-2.46%
2018/07/31	0	0.00	0.1	9.60	9.65	-0.1	92	-0.15%
2018/07/30	0	0.00	7	9.43	9.70	-7	91	-7.64%
2018/07/20	0	0.00	3	9.48	9.48	-3	100	-2.99%
2018/07/13	0	0.00	14	9.57	9.55	-14	98	-14.16%
2018/07/12	6	9.40	0	0.00	9.45	6	99	6.04%
2018/07/10	0	0.00	1	9.65	9.60	-1	98	-1.01%
2018/07/09	20	9.51	13	9.65	9.59	7	99	7.03%
2018/07/06	20	9.59	12	9.74	9.75	8	97	8.21%
2018/07/04	0	0.00	3	9.80	9.90	-3	97	-3.08%
2018/06/29	17	9.98	0	0.00	9.98	17	98	17.20%
2018/06/21	0	0.00	7	9.99	10.00	-7	99	-7.06%
2018/06/08	0	0.00	3	10.50	10.60	-3	108	-2.77%
2018/06/07	1	10.45	0	0.00	10.45	1	107	0.93%
2018/05/28	0	0.00	5	10.15	10.15	-5	103	-4.84%
2018/05/25	0	0.00	4	10.10	10.10	-4	101	-3.95%
2018/05/21	5	9.83	0	0.00	9.85	5	99	5.03%
2018/05/18	0	0.00	11	9.72	9.78	-11	100	-10.95%
2018/05/17	10	9.56	0	0.00	9.90	10	103	9.70%
2018/05/14	0	0.00	12	10.02	10.05	-12	101	-11.80%
2018/05/11	1	9.95	0	0.00	10.00	1	100	1.00%
2018/04/30	17	10.54	0	0.00	10.60	17	93	18.23%
2018/04/26	0	0.00	7	10.61	10.70	-7	93	-7.51%
2018/04/18	0	0.00	40	11.03	11.00	-40	95	-41.78%
2018/04/16	5	11.10	0	0.00	11.15	5	95	5.24%
2018/04/11	5	11.20	0	0.00	11.30	5	96	5.17%
2018/04/09	15	11.45	0	0.00	11.50	15	96	15.60%
2018/04/03	2	11.50	0	0.00	11.50	2	99	2.00%
2018/03/31	0	0.00	5	11.45	11.55	-5	101	-4.94%
2018/03/30	5	11.40	1	11.45	11.40	4	101	3.93%
2018/03/29	0	0.00	1	11.45	11.40	-1	103	-0.97%
2018/03/20	5	12.00	1	12.00	11.70	4	121	3.28%
2018/03/12	0	0.00	1.8	11.64	11.55	-1.8	119	-1.51%
2018/02/26	10	11.78	0	0.00	11.90	10	131	7.58%
2018/02/21	0	0.00	3	11.80	11.80	-3	131	-2.28%
2018/02/09	5	11.00	1	10.95	11.75	4	131	3.03%
2018/02/07	0	0.00	1	12.00	11.90	-1	126	-0.79%
2018/02/06	0	0.00	18	12.40	11.70	-18	123	-14.63%
2018/01/24	3	13.50	0	0.00	13.45	3	127	2.34%
2018/01/18	0	0.00	3	13.80	13.85	-3	125	-2.40%
2018/01/16	3	13.65	0	0.00	14.00	3	124	2.40%
2018/01/15	0	0.00	3	13.80	13.95	-3	125	-2.39%
2018/01/10	0	0.00	4	13.45	13.40	-4	125	-3.18%
2018/01/03	5	14.35	0	0.00	14.10	5	123	4.06%
2018/01/02	0	0.00	1	13.85	14.25	-1	122	-0.81%