華興 (6164)-新光券商分點個股進出

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

華興

(6164)

可現股當沖

股價
15.80
漲跌
▲0.25
漲幅
+1.61%
成交量
673張
產業
上市光電類股
115人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華興 (6164)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
2024/11/22	12	15.79	0	0.00	15.80	12	990	1.21%
2024/11/21	2.5	16.06	0	0.00	15.55	2.5	988	0.25%
2024/11/20	0.6	15.50	9	15.65	16.00	-8.4	990	-0.85%
2024/11/19	8.2	15.48	10	15.35	15.40	-1.8	981	-0.18%
2024/11/18	4	15.19	3	15.17	15.10	1	979	0.10%
2024/11/15	6	15.44	4	15.60	15.30	2	976	0.20%
2024/11/14	3.2	15.35	2	15.45	15.10	1.2	977	0.13%
2024/11/13	4	15.87	6	15.91	15.70	-2	1,007	-0.20%
2024/11/12	4	16.00	7	15.99	15.90	-3	1,016	-0.30%
2024/11/11	3.2	16.00	8.2	15.90	15.90	-5	1,006	-0.50%
2024/11/08	4.2	16.19	3.8	16.20	16.15	0.4	996	0.04%
2024/11/07	2	16.10	2	16.05	16.05	0	971	0.00%
2024/11/06	5	15.97	2	15.60	15.85	3	918	0.33%
2024/11/05	2	14.95	12	15.13	14.90	-10	869	-1.15%
2024/11/04	8	15.74	7	15.60	15.15	1	866	0.12%
2024/11/01	23.4	15.85	18.8	15.61	15.50	4.6	903	0.51%
2024/10/30	3	14.65	0	0.00	14.95	3	885	0.34%
2024/10/29	3.6	14.52	7	14.64	14.70	-3.4	879	-0.39%
2024/10/28	24	14.71	8	15.00	14.50	16	877	1.82%
2024/10/16	78	14.09	124	14.48	14.75	-46	853	-5.39%	大賣/
2024/10/15	12	13.67	8.1	13.73	13.45	3.9	760	0.51%
2024/10/14	5	13.73	4	13.78	13.65	1	760	0.13%
2024/10/11	51	13.88	53	13.93	13.95	-2	759	-0.26%
2024/10/09	23.5	13.86	17	13.75	13.85	6.5	720	0.90%
2024/10/08	6	13.64	0	13.60	13.50	6	710	0.84%
2024/10/07	12	13.77	7.1	13.81	13.85	4.9	751	0.65%
2024/10/04	10	13.51	1	13.50	13.40	9	784	1.15%
2024/10/01	0	0.00	0	13.75	13.70	0	812	0.00%
2024/09/30	0	0.00	0	13.78	13.90	0	836	-0.01%
2024/09/27	1	13.95	2.5	13.93	13.95	-1.5	856	-0.17%
2024/09/26	0	0.00	0	14.00	13.90	0	886	0.00%
2024/09/25	0	0.00	1	14.20	14.00	-1	916	-0.11%
2024/09/24	0	13.95	5	14.25	13.90	-5	979	-0.51%
2024/09/20	0	0.00	2	14.05	13.95	-2	1,022	-0.20%
2024/09/19	2	13.95	0	0.00	14.00	2	1,033	0.19%
2024/09/16	0	0.00	3	14.13	13.75	-3	1,090	-0.28%
2024/09/13	1	13.45	0	0.00	13.45	1	1,087	0.09%
2024/09/12	1	13.35	0	0.00	13.30	1	1,126	0.09%
2024/09/10	2	13.20	0	0.00	13.25	2	1,176	0.17%
2024/09/09	0	0.00	9	13.40	13.45	-9	1,203	-0.75%
2024/09/06	2	13.78	2	13.55	13.60	0	1,267	0.00%
2024/09/04	5	13.73	10	13.49	13.60	-5	1,560	-0.32%
2024/09/03	2	14.35	0	14.50	14.30	2	1,572	0.13%
2024/09/02	0	0.00	13.4	14.57	14.50	-13.4	1,633	-0.82%
2024/08/30	37	14.88	36	14.97	14.70	1	1,747	0.06%
2024/08/29	7	14.49	0	0.00	14.55	7	1,829	0.38%
2024/08/28	30	14.58	30	14.40	14.65	0	1,839	0.00%
2024/08/27	0	0.00	0	14.30	14.40	0	1,837	0.00%
2024/08/26	0	0.00	25	14.31	14.30	-25	1,845	-1.35%
2024/08/23	2	14.20	0	0.00	14.25	2	1,856	0.11%
2024/08/22	0	0.00	15	14.12	14.20	-15	1,879	-0.80%
2024/08/21	4	14.09	0	0.00	14.15	4	1,890	0.21%
2024/08/20	2	14.30	5	14.40	14.20	-3	1,884	-0.16%
2024/08/16	5	14.35	13	14.38	14.35	-8	1,906	-0.42%
2024/08/15	26	14.20	0	0.00	14.20	26	1,917	1.36%
2024/08/14	0	14.40	9	14.31	14.15	-9	1,924	-0.47%
2024/08/13	6.1	14.28	0	14.35	14.30	6	1,934	0.31%
2024/08/12	36	14.28	0	0.00	14.30	36	1,943	1.85%
2024/08/09	2	14.10	47	14.31	14.10	-45	1,950	-2.31%
2024/08/07	21	14.14	8	14.03	14.25	13	1,974	0.66%
2024/08/06	11	13.27	38	12.68	13.35	-27	1,970	-1.37%
2024/08/05	57	13.51	11	14.50	13.80	46	1,930	2.38%
2024/08/02	3	14.93	15	15.01	14.90	-12	1,913	-0.63%
2024/08/01	9.1	15.25	45	15.18	15.25	-35.9	1,916	-1.88%
2024/07/31	65	15.00	5	15.08	15.10	60	1,915	3.13%
2024/07/30	30	14.61	30	14.69	14.90	0	1,910	0.00%
2024/07/26	10	14.47	1	14.65	14.75	9	1,903	0.47%
2024/07/23	12.1	14.89	1	14.85	14.85	11.1	1,895	0.58%
2024/07/22	3	15.30	1	14.95	14.85	2	1,851	0.11%
2024/07/19	35	15.47	29	15.41	15.35	6	1,837	0.33%
2024/07/18	42	15.82	20	15.83	15.80	22	1,852	1.19%
2024/07/17	3	16.15	3	16.30	16.20	0	1,841	0.00%
2024/07/16	30	16.22	7	16.36	16.10	23	1,838	1.25%
2024/07/15	10.1	16.60	0	0.00	16.55	10.1	1,841	0.55%
2024/07/12	5	16.40	15.1	16.33	16.45	-10.1	1,836	-0.55%
2024/07/11	15	16.21	6	16.35	16.15	9	1,825	0.49%
2024/07/10	31	16.37	10	16.57	16.30	21	1,831	1.15%
2024/07/09	31	16.58	27.1	16.45	16.55	3.9	1,825	0.22%
2024/07/08	24	17.41	13.1	17.51	17.30	10.9	1,800	0.61%
2024/07/05	19	17.37	15	17.35	17.30	4	1,785	0.22%
2024/07/04	8	17.14	7.1	17.09	17.05	0.9	1,792	0.05%
2024/07/03	21	16.89	19	16.86	16.80	2	1,788	0.11%
2024/07/02	16	16.68	26	16.66	17.00	-10	1,808	-0.55%
2024/07/01	8	17.06	5	16.66	16.60	3	1,797	0.17%
2024/06/28	17	16.84	13	16.95	16.70	4	1,771	0.23%
2024/06/27	0	16.55	7	16.52	16.50	-7	1,743	-0.40%
2024/06/26	0	0.00	9.2	16.60	16.70	-9.2	1,734	-0.53%
2024/06/25	6	16.43	0	0.00	16.45	6	1,708	0.35%
2024/06/24	0	0.00	4	16.56	16.55	-4	1,701	-0.24%
2024/06/21	1	16.30	3	16.40	16.20	-2	1,677	-0.12%
2024/06/20	3	16.10	12	16.11	16.20	-9	1,692	-0.53%
2024/06/19	4	15.90	69	16.09	15.95	-65	1,689	-3.85%
2024/06/18	25	16.13	10	16.24	16.30	15	1,659	0.90%
2024/06/17	5	16.38	18.2	16.47	16.35	-13.2	1,646	-0.80%
2024/06/14	0	0.00	25	16.52	16.45	-25	1,630	-1.53%
2024/06/13	16	16.66	32	16.72	16.65	-16	1,614	-0.99%
2024/06/12	133	16.81	71	16.75	16.30	62	1,565	3.96%	大買/
2024/06/11	0	16.10	59	16.42	16.25	-59	1,320	-4.47%
2024/06/07	8	16.16	14	16.19	16.20	-6	1,295	-0.46%
2024/06/06	36	16.25	63.3	16.29	16.20	-27.3	1,293	-2.11%
2024/06/05	63	16.32	50	16.19	15.80	13	1,274	1.02%
2024/06/04	469	16.51	678.3	16.18	16.00	-209.3	1,197	-17.47%	大買/大賣/鉅額交易
2024/06/03	6.4	15.55	0	0.00	15.60	6.4	1,147	0.56%
2024/05/31	0	0.00	32	15.42	15.40	-32	1,234	-2.59%
2024/05/30	0	0.00	0	15.30	15.35	0	1,284	0.00%
2024/05/29	0	0.00	13	15.40	15.45	-13	1,301	-1.00%
2024/05/28	0	0.00	107	15.29	15.40	-107	1,321	-8.10%	大賣/鉅額交易
2024/05/27	1	15.15	0	0.00	15.20	1	1,324	0.08%
2024/05/24	5	14.85	0	0.00	14.95	5	1,360	0.37%
2024/05/23	2	14.95	19	14.95	15.00	-17	1,397	-1.22%
2024/05/22	0	0.00	52	15.10	15.20	-52	1,471	-3.53%
2024/05/21	4	15.00	4	15.13	15.00	0	1,729	0.00%
2024/05/20	2	14.85	0	0.00	14.80	2	2,026	0.10%
2024/05/17	0	15.00	12	14.97	14.95	-12	2,359	-0.51%
2024/05/16	50	15.00	4	14.85	14.80	46	2,469	1.86%
2024/05/15	4	14.66	0	14.66	14.60	4	2,689	0.15%
2024/05/14	1	14.60	0	0.00	14.55	1	2,815	0.04%
2024/05/13	0	0.00	0	14.21	14.20	0	2,816	0.00%
2024/05/10	0	0.00	0.1	14.30	14.40	-0.1	2,826	0.00%
2024/05/09	3	14.50	0	14.60	14.40	3	2,833	0.11%
2024/05/08	0	0.00	0	14.60	14.60	0	2,835	0.00%
2024/05/07	2	14.50	35	14.50	14.55	-33	2,851	-1.16%
2024/05/06	2	14.58	0	14.70	14.65	2	2,866	0.07%
2024/05/02	1.1	14.91	5	14.75	14.90	-3.9	2,914	-0.13%
2024/04/30	0	0.00	25	14.82	14.80	-25	2,932	-0.85%
2024/04/29	1.1	14.81	2	14.75	14.70	-0.9	2,986	-0.03%
2024/04/26	1	14.85	0	14.90	14.75	1	3,003	0.03%
2024/04/25	4	14.78	1	14.75	14.75	3	3,034	0.10%
2024/04/24	17	14.93	16	14.96	14.85	1	3,084	0.03%
2024/04/23	3	14.33	0	0.00	14.25	3	3,093	0.10%
2024/04/22	18	14.35	2	14.20	14.10	16	3,139	0.51%
2024/04/19	20	14.42	0	0.00	14.25	20	3,169	0.63%
2024/04/18	5	14.73	0.4	14.80	14.70	4.6	3,235	0.14%
2024/04/17	7	14.86	0	0.00	14.80	7	3,463	0.20%
2024/04/16	46	14.62	4.1	14.56	14.50	42	3,722	1.13%
2024/04/15	24	15.31	1	15.20	15.10	23	3,734	0.62%
2024/04/12	6	15.51	11	15.60	15.55	-5	3,752	-0.13%
2024/04/11	13	15.38	40	15.26	15.35	-27	3,853	-0.70%
2024/04/10	8	15.78	25	15.92	15.45	-17	3,985	-0.43%
2024/04/09	62	15.54	13	15.50	15.40	49	4,204	1.17%
2024/04/08	69	15.57	60	15.55	15.75	9	4,264	0.21%
2024/04/03	28	15.29	4	15.25	15.10	24	4,244	0.57%
2024/04/02	10	15.04	1	15.05	15.00	9	4,237	0.21%
2024/04/01	36	15.18	94	15.37	15.10	-58	4,237	-1.37%
2024/03/29	4	14.84	1	14.80	14.80	3	4,211	0.07%
2024/03/28	5	14.91	7	15.05	14.85	-2	4,246	-0.05%
2024/03/27	32	14.85	55	14.90	14.95	-23	4,249	-0.54%
2024/03/26	33	14.82	27	14.81	14.75	6	4,322	0.14%
2024/03/25	56	15.13	17	15.15	15.10	39	4,348	0.90%
2024/03/22	18	14.57	2	14.50	14.55	16	4,317	0.37%
2024/03/21	27	14.35	24	14.48	14.40	3	4,308	0.07%
2024/03/20	39.2	14.43	4	14.55	14.25	35.2	4,303	0.82%
2024/03/19	0.1	14.49	0	0.00	14.55	0.1	4,297	0.00%
2024/03/18	13	14.47	21	14.55	14.70	-8	4,294	-0.19%
2024/03/15	94	14.50	1	14.65	14.40	93	4,306	2.16%
2024/03/14	35.2	14.65	4	14.66	14.50	31.2	4,288	0.73%
2024/03/13	11	14.44	6	14.62	14.65	5	4,275	0.12%
2024/03/12	54	14.72	13	14.73	14.70	41	4,259	0.96%
2024/03/11	106	14.41	25	14.59	14.40	81	4,241	1.91%	大買/
2024/03/08	92	14.96	15	14.96	14.80	77	4,194	1.84%
2024/03/07	77	15.28	34	15.24	15.10	43	4,157	1.03%
2024/03/06	47	15.56	16	15.66	15.40	31	4,094	0.76%
2024/03/05	43.1	15.92	54	16.16	16.45	-10.9	4,000	-0.27%
2024/03/04	58	15.98	12.2	16.04	15.95	45.8	3,943	1.16%
2024/03/01	7.1	15.92	5	16.09	15.95	2.1	3,928	0.05%
2024/02/29	16	16.22	28	16.27	16.30	-12	3,912	-0.31%
2024/02/27	14	16.31	37.2	16.14	16.15	-23.2	3,984	-0.58%
2024/02/26	30.1	16.39	20	16.48	16.50	10.1	4,006	0.25%
2024/02/23	50.1	16.69	53.6	16.57	16.30	-3.6	3,965	-0.09%
2024/02/22	177.1	17.03	179	16.73	16.70	-1.9	3,883	-0.05%	大買/大賣/
2024/02/21	150.1	17.54	235	17.76	17.25	-84.9	3,611	-2.35%	大買/大賣/
2024/02/20	142	17.60	164	17.65	18.35	-22	3,301	-0.67%	大買/大賣/
2024/02/19	74.1	16.20	58	16.21	16.70	16.1	2,957	0.54%
2024/02/16	154.3	15.33	101.7	15.33	15.20	52.6	2,830	1.86%	大買/大賣/
2024/02/15	20	14.58	49	14.42	14.75	-29	2,590	-1.12%
2024/02/05	1	13.60	31	13.61	13.45	-30	2,455	-1.22%
2024/02/02	21	13.85	0	0.00	13.60	21	2,433	0.86%
2024/02/01	2	13.70	1	13.75	13.75	1	2,413	0.04%
2024/01/31	1	13.55	0	0.00	13.65	1	2,399	0.04%
2024/01/30	2	13.60	2	13.75	13.75	0	2,392	0.00%
2024/01/29	5	13.53	7	13.59	13.70	-2	2,377	-0.08%
2024/01/26	4	13.60	3	13.48	13.15	1	2,355	0.04%
2024/01/25	13	13.77	1	13.70	13.70	12	2,315	0.52%
2024/01/24	4	13.73	2	13.90	13.70	2	2,291	0.09%
2024/01/23	30	13.83	53	13.89	13.90	-23	2,271	-1.01%
2024/01/22	5	13.45	5	13.62	13.45	0	2,211	0.00%
2024/01/19	5	13.70	8	13.71	13.40	-3	2,186	-0.14%
2024/01/18	18	13.84	15	14.03	13.40	3	2,150	0.14%
2024/01/17	1	13.45	57.1	13.42	13.65	-56.1	2,094	-2.68%
2024/01/16	13	13.76	19.5	13.54	13.60	-6.5	2,055	-0.32%
2024/01/15	22	13.35	27	13.53	13.50	-5	2,006	-0.25%
2024/01/12	48.7	13.79	38.1	13.92	13.55	10.7	1,964	0.54%
2024/01/11	121.5	14.53	81	14.61	14.15	40.5	1,878	2.16%	大買/
2024/01/10	144	14.57	216.1	14.66	15.00	-72.1	1,651	-4.36%	大買/大賣/
2024/01/09	7	13.78	14	13.97	14.00	-7	1,387	-0.50%
2024/01/08	8	13.49	27	13.86	13.85	-19	1,351	-1.41%
2024/01/05	114.1	14.16	76	13.64	13.70	38.1	1,379	2.76%	大買/
2024/01/04	102	14.12	64.1	14.19	14.50	38	1,256	3.02%	大買/
2024/01/03	129.2	14.03	53	14.02	14.15	76.2	1,114	6.84%	大買/
2024/01/02	5	12.94	46.1	13.18	13.90	-41.1	862	-4.77%
2023/12/29	14	12.71	28	12.69	12.65	-14	777	-1.80%
2023/12/28	10	12.61	6	12.35	12.40	4	760	0.53%
2023/12/27	10	12.25	5	12.25	12.25	5	747	0.67%
2023/12/26	13	12.44	0	0.00	12.40	13	734	1.77%
2023/12/25	29.5	12.61	33	12.76	12.45	-3.5	721	-0.49%
2023/12/22	8	12.36	1	12.45	12.25	7	681	1.03%
2023/12/21	64	12.46	51	12.44	12.25	13	666	1.95%
2023/12/20	6	12.75	147	12.75	12.75	-141	581	-24.25%	大賣/鉅額交易
2023/12/18	0	11.65	2	11.70	11.70	-2	535	-0.37%
2023/12/15	2	11.60	0	0.00	11.50	2	532	0.38%
2023/12/14	18	11.69	0	0.00	11.55	18	545	3.30%
2023/12/13	4	11.75	6	11.97	11.70	-2	536	-0.37%
2023/12/12	5	12.01	20	12.12	12.00	-15	535	-2.81%
2023/12/11	1	11.65	0	0.00	11.80	1	512	0.20%
2023/12/08	0	11.80	0	0.00	11.70	0	512	0.00%
2023/12/07	1	11.60	1	11.70	11.65	0	509	0.00%
2023/12/06	0	0.00	1	11.85	11.80	-1	509	-0.20%
2023/12/05	0	11.70	0	0.00	11.70	0	512	0.00%
2023/12/04	5	11.50	0	0.00	11.55	5	519	0.96%
2023/12/01	0	0.00	2	11.60	11.50	-2	539	-0.37%
2023/11/30	1	11.70	15	11.72	11.70	-14	533	-2.62%
2023/11/29	5	11.40	0	0.00	11.45	5	527	0.95%
2023/11/28	1	11.45	0	0.00	11.40	1	521	0.19%
2023/11/27	16	11.52	0	0.00	11.45	16	509	3.14%
2023/11/24	166	12.06	149	12.24	11.90	17	491	3.46%	大買/大賣/
2023/11/22	0	0.00	2	10.80	10.80	-2	322	-0.62%
2023/11/20	0	0.00	1	10.75	10.75	-1	328	-0.30%
2023/11/13	0.1	10.45	0	0.00	10.30	0.1	326	0.02%
2023/11/08	1	10.40	0	0.00	10.45	1	332	0.31%
2023/11/07	0	0.00	1	10.40	10.45	-1	333	-0.30%
2023/11/06	1	10.30	0	0.00	10.40	1	341	0.29%
2023/11/01	0.1	10.39	0	0.00	10.20	0.1	344	0.02%
2023/10/30	1	10.45	0	0.00	10.45	1	346	0.30%
2023/10/26	0	10.60	0	0.00	10.45	0	352	0.01%
2023/10/24	1	10.60	0	0.00	10.55	1	357	0.28%
2023/10/23	1	10.40	0	0.00	10.50	1	359	0.28%
2023/10/20	5	10.30	8	10.37	10.35	-3	360	-0.82%
2023/10/19	0.3	10.49	0	0.00	10.45	0.3	362	0.08%
2023/10/18	13.2	10.48	3	10.60	10.40	10.2	365	2.80%
2023/10/17	3	10.70	13	10.62	10.60	-10	358	-2.79%
2023/10/16	8.5	10.92	16	10.78	10.70	-7.5	359	-2.08%
2023/10/13	28	11.29	0	0.00	11.05	28	358	7.80%
2023/10/12	0	11.40	0	0.00	11.45	0	298	0.01%
2023/10/11	3	11.10	3	11.15	11.40	0	304	0.00%
2023/10/04	0	11.15	3	11.55	11.25	-3	295	-1.02%
2023/10/03	3	11.25	0	0.00	11.25	3	290	1.04%
2023/09/28	1.3	11.16	4	11.16	11.10	-2.7	302	-0.91%
2023/09/27	4	11.05	0	0.00	11.15	4	307	1.30%
2023/09/26	0	11.35	4	11.10	11.15	-4	309	-1.29%
2023/09/25	0.1	11.30	0	0.00	11.20	0.1	314	0.03%
2023/09/22	6	11.03	9	11.15	11.20	-3	318	-0.94%
2023/09/21	3	11.10	0	0.00	11.15	3	319	0.94%
2023/09/15	0	11.35	0	0.00	11.20	0	369	0.01%
2023/09/14	22	11.15	17	11.29	11.30	5	399	1.25%
2023/09/12	5	11.10	12	11.20	11.20	-7	410	-1.71%
2023/09/11	12	11.16	5	11.15	11.15	7	415	1.69%
2023/09/08	2	11.50	2	11.50	11.30	0	425	0.00%
2023/09/06	16	11.49	30	11.59	11.60	-14	418	-3.34%
2023/09/05	0.1	11.20	0	0.00	11.00	0.1	397	0.02%
2023/08/31	2	10.80	2	10.85	10.80	0	425	0.00%
2023/08/30	7	10.70	7	10.75	10.80	0	440	0.00%
2023/08/29	3	10.50	3	10.60	10.70	0	457	0.00%
2023/08/24	16	10.69	9	10.71	10.60	7	500	1.40%
2023/08/23	0	10.65	0	0.00	10.60	0	520	0.00%
2023/08/22	3	10.50	3	10.60	10.60	0	561	0.00%
2023/08/21	0	10.85	0	0.00	10.60	0	773	0.00%
2023/08/18	0	10.85	0	0.00	10.65	0	832	0.00%
2023/08/15	4.1	10.46	5	10.54	10.65	-0.9	890	-0.10%
2023/08/14	3	10.42	0	0.00	10.40	3	889	0.34%
2023/08/11	0	0.00	1	10.70	10.60	-1	888	-0.11%
2023/08/10	8	10.71	23	10.70	10.60	-15	899	-1.67%
2023/08/09	19	11.19	5	11.00	11.00	14	902	1.55%
2023/08/08	6	11.40	0	0.00	11.40	6	893	0.67%
2023/08/04	0	0.00	1	11.80	11.75	-1	896	-0.11%
2023/08/02	8	11.74	0.1	11.80	11.70	7.9	899	0.88%
2023/07/31	0	0.00	0	11.95	11.90	0	903	0.00%
2023/07/28	1	11.95	0	11.95	11.95	1	899	0.11%
2023/07/27	0	0.00	3	11.65	11.80	-3	899	-0.33%
2023/07/26	3	11.55	0	0.00	11.50	3	897	0.33%
2023/07/25	0	0.00	5	11.68	11.65	-5	897	-0.56%
2023/07/24	5	11.55	0	0.00	11.50	5	899	0.56%
2023/07/20	1	11.90	0	0.00	11.80	1	900	0.11%
2023/07/19	7	11.70	10	11.69	11.60	-3	901	-0.33%
2023/07/18	9	11.77	12	11.88	11.70	-3	909	-0.33%
2023/07/17	18	11.87	5	11.93	11.85	13	908	1.43%
2023/07/14	0	11.95	12	11.89	12.00	-12	905	-1.32%
2023/07/13	14	11.79	3	11.75	11.70	11	908	1.21%
2023/07/12	7	11.94	0	0.00	11.85	7	908	0.77%
2023/07/11	0	0.00	6	12.13	12.10	-6	911	-0.66%
2023/07/10	8	11.98	3	12.10	12.00	5	914	0.55%
2023/07/07	6	12.05	0	0.00	12.10	6	922	0.65%
2023/07/06	2	12.35	0	0.00	12.35	2	924	0.22%
2023/07/05	0	0.00	2	12.50	12.45	-2	923	-0.22%
2023/07/03	5	12.45	0	0.00	12.45	5	919	0.54%
2023/06/29	0	0.00	6	12.40	12.40	-6	922	-0.65%
2023/06/28	13	12.30	5	12.39	12.25	8	923	0.87%
2023/06/27	10	12.53	12	12.52	12.40	-2	922	-0.22%
2023/06/26	48.1	13.57	12	13.56	13.40	36.1	928	3.88%
2023/06/21	37	13.90	0	0.00	13.90	37	918	4.03%
2023/06/20	13	13.84	27	13.94	14.15	-14	904	-1.55%
2023/06/19	0	0.00	36	13.59	13.60	-36	896	-4.02%
2023/06/16	14	13.46	17	13.56	13.45	-3	892	-0.34%
2023/06/15	10	13.45	0	0.00	13.50	10	899	1.11%
2023/06/14	21	13.48	4	13.60	13.65	17	906	1.88%
2023/06/13	0	0.00	3	13.25	13.30	-3	921	-0.33%
2023/06/12	2	13.25	2	13.25	13.25	0	953	0.00%
2023/06/09	10	13.40	5	13.40	13.40	5	950	0.53%
2023/06/08	9	13.36	4	13.35	13.35	5	950	0.53%
2023/06/07	8	13.53	0	0.00	13.40	8	952	0.84%
2023/06/05	6	13.38	15	13.53	13.55	-9	972	-0.93%
2023/06/02	14	13.45	8	13.64	13.35	6	959	0.63%
2023/06/01	4	13.35	12	13.33	13.45	-8	951	-0.84%
2023/05/31	25	13.17	38	13.24	13.30	-13	937	-1.39%
2023/05/30	35	13.19	10	13.37	13.05	25	930	2.69%
2023/05/29	26	13.15	49	13.30	13.25	-23	907	-2.53%
2023/05/26	38	13.46	8	13.27	13.30	30	882	3.40%
2023/05/25	260	13.93	223	13.82	13.70	37	849	4.35%	大買/大賣/
2023/05/24	0	0.00	10.1	14.00	14.00	-10.1	639	-1.58%
2023/05/23	0	0.00	39.1	12.39	12.75	-39.1	582	-6.71%
2023/05/19	15	11.65	0	0.00	11.50	15	545	2.75%
2023/05/18	5	11.70	0	0.00	11.65	5	546	0.91%
2023/05/17	3	11.65	3	11.75	11.65	0	545	0.00%
2023/05/16	5	11.67	2	11.65	11.65	3	544	0.55%
2023/05/15	0	0.00	5	11.52	11.80	-5	532	-0.94%
2023/05/12	0	0.00	5	11.41	11.45	-5	522	-0.96%
2023/05/11	13	11.45	3	11.20	11.15	10	523	1.91%
2023/05/08	0	0.00	3	11.75	11.80	-3	517	-0.58%
2023/05/05	3	11.72	0	0.00	11.65	3	516	0.58%
2023/05/03	0	0.00	2	11.60	11.60	-2	520	-0.38%
2023/05/02	0	0.00	0	11.60	11.60	0	519	0.00%
2023/04/28	0	0.00	4	11.65	11.60	-4	521	-0.77%
2023/04/26	2	11.55	8	11.40	11.55	-6	515	-1.16%
2023/04/24	2	11.45	5	11.55	11.55	-3	508	-0.59%
2023/04/21	15	11.49	0	0.00	11.45	15	506	2.96%
2023/04/20	13	11.79	9	11.81	11.70	4	494	0.81%
2023/04/19	1	12.00	0	0.00	11.95	1	489	0.20%
2023/04/18	0	11.90	13	12.08	12.05	-13	487	-2.67%
2023/04/17	10	11.90	7	11.95	11.95	3	481	0.62%
2023/04/14	10	12.01	0	0.00	11.95	10	473	2.11%
2023/04/12	1	12.10	0	0.00	12.00	1	480	0.21%
2023/04/11	0	11.85	14	11.95	11.90	-14	469	-2.98%
2023/04/10	9	11.73	0	11.80	11.80	9	459	1.96%
2023/04/07	5	11.75	13	11.80	11.80	-8	457	-1.75%
2023/04/06	8	11.80	0	12.13	11.80	8	455	1.76%
2023/03/31	1	11.86	2	11.88	11.80	-1	453	-0.21%
2023/03/30	1	11.60	19	11.81	11.85	-18	449	-4.01%
2023/03/29	15	11.58	5	11.50	11.50	10	442	2.26%
2023/03/28	18	11.78	21	11.61	11.65	-3	442	-0.68%
2023/03/27	0	12.03	40	12.00	12.00	-40	434	-9.21%
2023/03/24	30	11.81	20	11.78	11.90	10	415	2.41%
2023/03/23	6	11.58	0	0.00	11.60	6	403	1.49%
2023/03/22	28	11.71	29	11.80	11.65	-1	404	-0.25%
2023/03/21	14	11.37	14	11.42	11.40	0	378	0.00%
2023/03/20	7	11.16	10	11.21	11.20	-3	373	-0.80%
2023/03/17	15	11.31	8	11.32	11.25	7	364	1.92%
2023/03/16	0	11.37	2	11.35	11.30	-2	354	-0.56%
2023/03/15	20	11.27	7	11.16	11.05	13	353	3.68%
2023/03/14	0	0.00	1	10.55	10.50	-1	319	-0.31%
2023/03/13	8	10.49	2	10.60	10.70	6	323	1.86%
2023/03/10	1.1	11.00	3	10.85	10.85	-1.9	321	-0.61%
2023/03/09	1	11.25	1	11.15	11.25	0	318	0.00%
2023/03/08	18	11.05	12	11.24	11.35	6	315	1.90%
2023/03/07	0.1	10.85	3	10.75	10.70	-2.9	298	-0.97%
2023/03/06	11	10.60	5	10.75	10.70	6	334	1.80%
2023/03/03	5	10.55	7	10.65	10.60	-2	401	-0.50%
2023/03/02	5.2	10.46	18	10.50	10.50	-12.8	401	-3.20%
2023/03/01	13	10.65	0	0.00	10.50	13	398	3.26%
2023/02/24	8	10.65	6	10.65	10.65	2	397	0.51%
2023/02/23	0	10.95	13	10.60	10.60	-13	395	-3.29%
2023/02/21	13	10.62	8	10.60	10.60	5	387	1.29%
2023/02/20	5	10.50	29	10.54	10.65	-24	387	-6.20%
2023/02/17	0	10.88	5	10.42	10.45	-5	374	-1.33%
2023/02/16	23	10.27	22	10.33	10.30	1	370	0.27%
2023/02/15	5	10.25	2	10.25	10.25	3	370	0.81%
2023/02/14	8	10.30	0	0.00	10.25	8	370	2.16%
2023/02/13	0.1	10.10	0	0.00	10.20	0.1	377	0.02%
2023/02/10	0	10.90	0	0.00	10.25	0	379	0.00%
2023/02/08	0	0.00	11	10.40	10.40	-11	380	-2.89%
2023/02/07	5	10.40	0	0.00	10.35	5	381	1.31%
2023/02/06	0	10.60	5	10.35	10.45	-5	381	-1.31%
2023/02/03	5	10.40	5	10.45	10.45	0	381	0.00%
2023/02/02	15	10.48	28	10.48	10.55	-13	381	-3.41%
2023/02/01	8	10.30	5	10.30	10.35	3	373	0.80%
2023/01/30	5.5	10.14	0	0.00	10.05	5.5	370	1.48%
2023/01/17	0.3	9.94	0	0.00	9.94	0.3	367	0.07%
2023/01/16	0.4	9.91	0	0.00	9.94	0.4	369	0.10%
2023/01/13	0	10.00	1	10.00	9.94	-1	368	-0.27%
2023/01/12	0	10.00	0	0.00	10.05	0	368	0.00%
2023/01/11	0	10.20	0	0.00	10.15	0	369	0.00%
2023/01/10	0	0.00	1	10.10	10.10	-1	369	-0.27%
2023/01/06	0	10.00	0	0.00	10.00	0	372	0.00%
2023/01/03	0	9.99	0	0.00	10.00	0	384	0.00%
2022/12/30	4	10.35	7	10.29	9.95	-3	383	-0.78%
2022/12/29	0	0.00	1	9.75	9.76	-1	368	-0.27%
2022/12/28	0.2	9.85	0	0.00	9.82	0.2	374	0.06%
2022/12/22	5	10.15	5	10.00	10.10	0	391	0.00%
2022/12/21	0	10.41	0	0.00	9.97	0	399	0.00%
2022/12/20	8	10.28	0	0.00	9.93	8	401	1.99%
2022/12/19	5	10.30	8	10.25	10.25	-3	404	-0.74%
2022/12/16	0.1	10.45	0	0.00	10.25	0.1	404	0.02%
2022/12/15	8	10.45	0	0.00	10.45	8	404	1.98%
2022/12/14	10	10.28	17	10.42	10.55	-7	406	-1.72%
2022/12/13	13	10.27	8	10.35	10.30	5	400	1.25%
2022/12/12	3	10.10	5	10.15	10.25	-2	403	-0.50%
2022/12/09	2	10.25	0	0.00	10.20	2	403	0.50%
2022/12/08	1	10.20	0	0.00	10.20	1	401	0.25%
2022/12/07	48	10.39	66	10.40	10.20	-18	402	-4.47%
2022/12/06	2	10.40	12	10.50	10.30	-10	376	-2.66%
2022/12/05	9	10.41	14	10.54	10.50	-5	375	-1.33%
2022/12/02	5	10.45	7	10.55	10.40	-2	377	-0.53%
2022/12/01	11	10.50	0	0.00	10.55	11	379	2.90%
2022/11/30	11	10.47	6	10.62	10.45	5	384	1.30%
2022/11/29	10	10.45	0	0.00	10.35	10	421	2.38%
2022/11/28	28	10.57	9	10.40	10.40	19	411	4.61%
2022/11/25	13	10.68	50.1	10.61	10.90	-37.1	377	-9.83%
2022/11/24	0.1	10.20	0	0.00	9.95	0.1	308	0.03%
2022/11/23	0.1	9.98	0	0.00	9.82	0.1	308	0.03%
2022/11/22	0.2	9.92	1	9.85	9.79	-0.8	312	-0.26%
2022/11/21	0.1	9.95	0	0.00	9.91	0.1	319	0.03%
2022/11/15	5.1	9.96	0	0.00	9.91	5.1	335	1.52%
2022/11/14	6	9.94	8	10.00	10.00	-2	344	-0.58%
2022/11/11	3	9.96	0	10.00	9.91	3	359	0.84%
2022/11/10	0	9.99	0	0.00	9.94	0	366	0.00%
2022/11/09	6	10.10	0	0.00	10.05	6	372	1.61%
2022/11/08	7	9.93	0	0.00	9.82	7	389	1.80%
2022/11/07	17	9.90	0	0.00	9.86	17	405	4.19%
2022/11/04	2	9.75	0	0.00	9.79	2	415	0.48%
2022/11/03	0.1	9.65	0	0.00	9.62	0.1	425	0.01%
2022/11/02	2	9.52	0	0.00	9.45	2	436	0.46%
2022/10/31	2	9.16	0	0.00	9.21	2	529	0.38%
2022/10/28	1	9.09	0	0.00	9.04	1	534	0.19%
2022/10/27	0	9.15	0	0.00	9.23	0	553	0.00%
2022/10/26	0	9.66	0	0.00	9.12	0	557	0.00%
2022/10/25	0	9.83	0	0.00	9.13	0	559	0.00%
2022/10/21	0	9.40	2	9.19	9.19	-2	567	-0.35%
2022/10/20	0	9.40	0	0.00	9.32	0	575	0.00%
2022/10/18	0	9.44	0	9.59	9.43	0	578	0.00%
2022/10/17	0	9.39	1	9.21	9.30	-1	592	-0.17%
2022/10/14	0	9.50	0	0.00	9.40	0	595	0.00%
2022/10/13	0	9.16	0	0.00	8.89	0	597	0.00%
2022/10/12	1	9.70	0	0.00	9.49	1	596	0.17%
2022/10/11	0.1	9.61	0	0.00	9.67	0.1	598	0.01%
2022/10/06	2	10.15	2	10.15	10.20	0	600	0.00%
2022/10/05	0	10.25	0	0.00	10.10	0	600	0.00%
2022/10/04	9	10.11	9	10.15	10.10	0	599	0.00%
2022/09/30	0	0.00	0	10.10	10.00	0	611	0.00%
2022/09/28	1	9.95	0	0.00	9.82	1	618	0.16%
2022/09/27	0	0.00	6	10.20	10.40	-6	624	-0.96%
2022/09/26	0	10.56	0	10.70	10.15	0	623	0.00%
2022/09/23	0.2	10.90	0	0.00	10.70	0.2	625	0.03%
2022/09/21	4	10.93	2	10.80	10.80	2	633	0.32%
2022/09/20	0	11.40	0	11.10	11.05	0	636	0.00%
2022/09/16	2	11.10	0	0.00	11.10	2	748	0.27%
2022/09/14	2	11.15	0	0.00	11.15	2	795	0.25%
2022/09/13	0.4	11.50	1	11.35	11.30	-0.6	801	-0.07%
2022/09/08	5	11.05	0	0.00	11.10	5	810	0.62%
2022/09/06	14	11.28	8	11.19	11.10	6	825	0.73%
2022/09/05	59	11.52	38	11.47	11.40	21	816	2.57%
2022/09/02	0	0.00	1	12.70	12.65	-1	777	-0.13%
2022/09/01	8	12.60	0	0.00	12.65	8	777	1.03%
2022/08/31	5	13.18	0	0.00	12.95	5	777	0.64%
2022/08/30	0	0.00	1	12.90	12.85	-1	773	-0.13%
2022/08/26	0	13.00	0	0.00	13.05	0	793	0.00%
2022/08/25	0	13.25	1	13.15	13.05	-1	855	-0.12%
2022/08/24	2	13.05	0	0.00	13.00	2	876	0.23%
2022/08/19	0	0.00	10	13.07	13.20	-10	898	-1.11%
2022/08/18	0	0.00	1	12.75	12.80	-1	890	-0.11%
2022/08/17	16	12.97	14	12.79	12.60	2	875	0.23%
2022/08/16	0	0.00	4	12.74	12.65	-4	872	-0.46%
2022/08/15	62	12.61	82	12.56	12.65	-20	871	-2.29%
2022/08/12	23	12.38	4	12.19	12.25	19	850	2.23%
2022/08/11	5	12.08	12	12.16	12.05	-7	838	-0.83%
2022/08/10	4	11.80	4	11.95	11.95	0	836	0.00%
2022/08/09	8	11.71	2	11.93	12.00	6	826	0.73%
2022/08/08	14	11.92	11	11.94	11.85	3	823	0.36%
2022/08/05	0	0.00	21	12.01	12.15	-21	757	-2.77%
2022/08/04	6	11.30	15	11.17	11.05	-9	737	-1.22%
2022/08/03	32	11.54	22	11.46	11.30	10	734	1.36%
2022/08/02	0	0.00	2	11.20	11.15	-2	720	-0.28%
2022/08/01	0	11.40	3	11.42	11.55	-3	720	-0.41%
2022/07/28	1	11.20	0	0.00	11.20	1	737	0.14%
2022/07/25	0	0.00	0	11.25	11.15	0	739	0.00%
2022/07/22	10	11.48	10	11.37	11.30	0	751	0.00%
2022/07/21	0	0.00	2	11.13	11.15	-2	757	-0.26%
2022/07/20	2	10.95	0	0.00	10.95	2	776	0.26%
2022/07/19	1	10.90	4	10.81	10.95	-3	800	-0.37%
2022/07/18	3	10.85	0	0.00	10.85	3	844	0.36%
2022/07/12	0	0.00	4	10.09	10.05	-4	1,201	-0.33%
2022/07/11	0	11.10	1	10.90	10.85	-1	1,196	-0.08%
2022/07/08	2	10.80	0	0.00	10.85	2	1,193	0.17%
2022/07/06	8	11.11	2	10.70	10.70	6	1,174	0.51%
2022/07/05	8	11.60	0	0.00	11.35	8	1,170	0.68%
2022/07/01	1	11.60	13	11.55	11.60	-12	1,161	-1.03%
2022/06/30	5	12.00	3	12.10	12.00	2	1,157	0.17%
2022/06/29	1	12.25	0	0.00	12.30	1	1,152	0.09%
2022/06/28	3	12.65	2	12.45	12.40	1	1,150	0.09%
2022/06/27	5	12.48	3	12.48	12.60	2	1,148	0.17%
2022/06/24	73	12.92	95	12.69	12.40	-22	1,138	-1.93%
2022/06/23	47	12.90	46	13.00	13.05	1	1,040	0.10%
2022/06/22	1	11.90	0	0.00	11.90	1	1,002	0.10%
2022/06/21	2	12.25	2	12.40	12.40	0	998	0.00%
2022/06/20	7	12.29	2	12.20	12.15	5	996	0.50%
2022/06/17	6	12.50	4	12.48	12.45	2	992	0.20%
2022/06/16	3	12.77	13	13.10	12.65	-10	986	-1.01%
2022/06/15	24	13.35	12	13.27	13.10	12	979	1.23%
2022/06/14	0	0.00	2	12.50	12.60	-2	967	-0.21%
2022/06/13	0	0.00	0	12.85	12.60	0	968	0.00%
2022/06/10	0	0.00	0	13.03	13.00	0	965	0.00%
2022/06/09	1	13.00	1	13.10	13.10	0	967	0.00%
2022/06/08	3.1	13.10	3	12.90	12.95	0	967	0.01%
2022/06/07	0	0.00	3	13.05	13.00	-3	966	-0.31%
2022/06/06	1	13.05	1	13.30	13.05	0	965	0.00%
2022/06/02	37	13.87	31	13.75	13.45	6	953	0.63%
2022/06/01	11	13.03	24	13.70	13.90	-13	893	-1.46%
2022/05/31	0	0.00	3	12.70	12.65	-3	878	-0.34%
2022/05/30	2	12.75	1	12.65	12.80	1	862	0.12%
2022/05/27	7	12.34	2	12.35	12.55	5	851	0.59%
2022/05/26	2	12.25	0	0.00	12.25	2	848	0.24%
2022/05/25	0	0.00	29	12.45	12.45	-29	849	-3.41%
2022/05/24	2	12.45	6	12.65	12.30	-4	859	-0.47%
2022/05/23	1	12.30	1	12.45	12.45	0	855	0.00%
2022/05/20	4	12.35	0	0.00	12.25	4	859	0.47%
2022/05/19	2	12.05	0	0.00	12.25	2	859	0.23%
2022/05/18	0	0.00	1	12.45	12.40	-1	857	-0.12%
2022/05/16	2	12.40	4	12.41	12.20	-2	852	-0.23%
2022/05/13	3	12.30	9	12.28	12.15	-6	846	-0.71%
2022/05/12	6	12.27	5	12.04	12.25	1	848	0.12%
2022/05/11	32	12.41	4	12.43	12.40	28	848	3.30%
2022/05/10	7	12.61	6	12.30	12.60	1	856	0.12%
2022/05/09	2	12.70	0	0.00	12.50	2	863	0.23%
2022/05/06	3	13.00	3	13.05	13.00	0	865	0.00%
2022/05/05	24	13.62	28	13.59	13.45	-4	866	-0.46%
2022/05/04	5	12.95	3	12.95	13.00	2	854	0.23%
2022/05/03	4	12.74	0	0.00	12.85	4	865	0.46%
2022/04/29	2	12.95	18	13.15	12.90	-16	874	-1.83%
2022/04/28	29	13.39	50	13.36	13.10	-21	871	-2.41%
2022/04/27	9	12.99	39	12.97	13.70	-30	865	-3.47%
2022/04/26	24	13.91	19	13.97	13.70	5	849	0.59%
2022/04/25	17	13.97	7	13.98	13.95	10	838	1.19%
2022/04/22	80	14.69	102	14.86	15.00	-22	819	-2.68%	大賣/
2022/04/21	216	15.03	158	15.18	15.20	58	803	7.21%	大買/大賣/
2022/04/20	123	14.41	127.3	14.39	14.60	-4.3	603	-0.71%	大買/大賣/
2022/04/19	69	12.95	48	13.08	13.30	21	478	4.39%
2022/04/18	3	12.37	0	0.00	12.10	3	482	0.62%
2022/04/15	0	12.70	0	0.00	12.50	0	583	0.01%
2022/04/14	3	12.60	1	12.70	12.70	2	630	0.32%
2022/04/12	5	12.40	3	12.33	12.30	2	696	0.29%
2022/04/11	1	12.60	0	12.73	12.55	1	742	0.13%
2022/04/08	2	13.00	0	0.00	12.95	2	804	0.25%
2022/04/07	2	13.05	2	13.00	13.10	0	1,320	0.00%
2022/04/06	0	13.57	0	0.00	13.20	0	1,584	0.00%
2022/04/01	0	13.39	2	13.05	13.10	-2	1,856	-0.11%
2022/03/31	0	13.18	0	0.00	13.00	0	2,166	0.00%
2022/03/30	0	13.25	0	13.25	13.20	0	2,205	0.00%
2022/03/29	2	13.25	0	0.00	13.15	2	2,263	0.09%
2022/03/28	0	14.35	0	0.00	12.95	0	2,276	0.00%
2022/03/25	0	13.07	0	0.00	13.05	0	2,296	0.00%
2022/03/24	1	13.10	1	13.05	13.10	0	2,519	0.00%
2022/03/23	0	13.12	0	0.00	13.15	0	2,538	0.00%
2022/03/22	3	13.00	3	13.05	13.05	0	2,558	0.00%
2022/03/21	0	13.57	0.1	13.40	13.00	-0.1	2,585	-0.01%
2022/03/18	1	12.90	1	12.85	12.90	0	2,640	0.00%
2022/03/17	1	12.95	0	0.00	13.00	1	2,709	0.04%
2022/03/16	0	12.95	0	0.00	12.50	0	2,752	0.00%
2022/03/15	1.1	12.54	0.6	12.69	12.50	0.5	2,872	0.02%
2022/03/14	0.1	13.98	0	0.00	12.75	0.1	2,955	0.00%
2022/03/11	2	12.90	0	0.00	12.75	2	3,249	0.06%
2022/03/10	0.1	13.65	1	13.20	13.10	-0.9	3,322	-0.03%
2022/03/09	0.1	12.90	0	0.00	12.90	0.1	3,326	0.00%
2022/03/08	0	0.00	22	12.73	12.45	-22	3,348	-0.66%
2022/03/07	1	13.00	6	13.03	13.00	-5	3,381	-0.15%
2022/03/04	6	13.68	0	0.00	13.50	6	3,385	0.18%
2022/03/03	0.1	14.15	1	14.00	14.05	-0.9	3,395	-0.03%
2022/03/02	0	14.95	0	0.00	14.00	0	3,414	0.00%
2022/03/01	0	0.00	15	14.00	14.00	-15	3,430	-0.44%
2022/02/25	0	14.85	0	0.00	13.65	0	3,440	0.00%
2022/02/24	4.1	13.88	2	13.80	13.65	2.1	3,496	0.06%
2022/02/23	1	14.35	0	0.00	14.25	1	3,505	0.03%
2022/02/22	1	14.30	0	0.00	14.30	1	3,517	0.03%
2022/02/21	0	14.99	0	0.00	14.65	0	3,564	0.00%
2022/02/18	3	14.55	1	14.65	14.80	2	3,606	0.06%
2022/02/17	5	14.58	2	14.55	14.55	3	3,611	0.08%
2022/02/16	0	15.10	0	0.00	14.70	0	3,626	0.00%
2022/02/15	1	14.60	1	14.70	14.50	0	3,635	0.00%
2022/02/14	11	14.50	0	0.00	14.60	11	3,641	0.30%
2022/02/11	5	14.95	5	14.93	14.90	0	3,648	0.00%
2022/02/10	8	15.11	0	0.00	15.10	8	3,653	0.22%
2022/02/09	2	15.23	11	15.28	15.30	-9	3,661	-0.25%
2022/02/08	2	14.60	0	0.00	14.80	2	3,662	0.05%
2022/02/07	1	14.60	0	0.00	14.60	1	3,686	0.03%
2022/01/25	26	14.38	23	14.30	14.10	3	3,745	0.08%
2022/01/24	40	14.12	22	14.11	14.10	18	3,757	0.48%
2022/01/21	1	14.65	5	14.65	14.70	-4	3,756	-0.11%
2022/01/20	0	14.90	0	0.00	14.95	0	3,763	0.00%
2022/01/19	9	14.76	13	14.72	14.85	-4	3,764	-0.11%
2022/01/18	21	15.05	25	14.79	14.95	-4	3,768	-0.11%
2022/01/17	16	14.89	5	14.96	14.95	11	3,766	0.29%
2022/01/14	24	14.52	6	14.45	14.50	18	3,765	0.48%
2022/01/13	10	15.15	2	15.35	15.25	8	3,750	0.21%
2022/01/12	8	15.22	2	15.65	15.25	6	3,751	0.16%
2022/01/11	19	15.47	13	15.48	15.40	6	3,758	0.16%
2022/01/10	10	16.23	13	16.23	15.90	-3	3,740	-0.08%
2022/01/07	30	15.85	15	15.87	15.95	15	3,652	0.41%
2022/01/06	3	16.02	10	15.95	16.20	-7	3,620	-0.19%
2022/01/05	12	16.36	13	16.20	16.10	-1	3,611	-0.03%
2022/01/04	4	16.75	20	16.69	16.85	-16	3,576	-0.45%
2022/01/03	24	17.06	21	17.19	17.00	3	3,536	0.08%
2021/12/30	162	17.83	132	17.87	17.60	30	3,492	0.86%	大買/大賣/
2021/12/29	48	17.60	73.1	17.43	17.25	-25.1	3,009	-0.83%
2021/12/28	108	17.50	137	17.25	17.00	-29	2,783	-1.04%	大買/大賣/
2021/12/27	225	16.99	325	17.34	17.70	-100	2,537	-3.94%	大買/大賣/
2021/12/24	36	16.50	64	16.22	16.10	-28	2,266	-1.24%
2021/12/23	36	16.44	45	16.33	16.50	-9	2,242	-0.40%
2021/12/22	9	15.93	6	15.98	15.80	3	2,209	0.14%
2021/12/21	8	16.03	5	16.04	16.05	3	2,210	0.14%
2021/12/20	62.1	16.23	45	16.27	16.15	17.1	2,228	0.77%
2021/12/17	11	15.97	77	15.71	15.70	-66	2,016	-3.27%
2021/12/16	12	16.12	26	16.12	16.30	-14	2,010	-0.70%
2021/12/15	28	16.18	67	15.96	16.25	-39	2,002	-1.95%
2021/12/14	39	16.09	26	16.07	15.75	13	1,984	0.66%
2021/12/13	161	16.47	39	16.15	16.10	122	1,944	6.27%	大買/鉅額交易
2021/12/10	21	16.09	64	15.90	15.85	-43	1,897	-2.27%
2021/12/09	123	16.58	81	16.22	16.30	42	1,912	2.20%	大買/
2021/12/08	61	15.91	388.1	15.90	15.95	-327.1	1,805	-18.12%	大賣/鉅額交易
2021/12/07	291.1	16.77	457	16.68	16.70	-165.9	1,737	-9.55%	大買/大賣/鉅額交易
2021/12/06	101	15.36	133.1	15.65	15.95	-32.1	1,464	-2.19%	大買/大賣/
2021/12/03	2	14.60	3	14.53	14.50	-1	1,444	-0.07%
2021/12/02	47	14.61	25	14.74	14.45	22	1,574	1.40%
2021/12/01	44	15.02	49	14.94	14.85	-5	1,598	-0.31%
2021/11/30	0	14.55	24	14.50	14.45	-24	1,642	-1.46%
2021/11/29	15	13.82	14	13.99	14.00	1	1,728	0.06%
2021/11/26	13	14.60	10	14.66	14.30	3	1,953	0.15%
2021/11/25	9	14.92	18.1	14.87	14.85	-9.1	1,992	-0.46%
2021/11/24	14	14.65	5	14.58	14.70	9	2,006	0.45%
2021/11/23	31	14.76	33	14.83	14.40	-2	2,090	-0.10%
2021/11/22	4	14.85	26	14.65	14.60	-22	2,171	-1.01%
2021/11/19	32	14.30	2	14.20	14.20	30	2,330	1.29%
2021/11/18	82	14.66	36	14.85	14.30	46	2,372	1.94%
2021/11/17	38	14.85	22.1	14.68	15.00	16	2,370	0.67%
2021/11/16	11	14.42	7	14.70	14.35	4	2,405	0.17%
2021/11/15	5	14.45	32	14.60	14.55	-27	2,552	-1.06%
2021/11/12	10	14.21	2	14.35	14.05	8	2,652	0.30%
2021/11/11	17	14.42	14	14.36	14.30	3	2,735	0.11%
2021/11/10	0	0.00	22	14.50	14.65	-22	2,829	-0.78%
2021/11/09	0.1	14.50	2	14.50	14.50	-1.9	2,937	-0.06%
2021/11/08	32	14.41	13	14.55	14.30	19	3,071	0.62%
2021/11/05	13.2	14.73	14	14.79	14.75	-0.8	3,242	-0.02%
2021/11/04	59	14.89	37	14.85	14.65	22	3,388	0.65%
2021/11/03	35	14.74	39	14.81	14.65	-4	3,568	-0.11%
2021/11/02	32.3	14.70	19	14.76	14.20	13.3	4,097	0.32%
2021/11/01	4	14.95	30	14.85	14.80	-26	4,686	-0.55%
2021/10/29	1	14.15	5	14.31	14.15	-4	5,250	-0.08%
2021/10/28	4	14.35	0	0.00	14.35	4	5,444	0.07%
2021/10/26	2	14.15	6	14.28	14.15	-4	5,579	-0.07%
2021/10/25	1	14.25	2	14.05	14.05	-1	5,697	-0.02%
2021/10/22	11	14.01	14	13.95	13.95	-3	5,840	-0.05%
2021/10/21	14	14.35	19	14.46	14.20	-5	6,361	-0.08%
2021/10/20	9	14.52	7	14.51	14.30	2	6,422	0.03%
2021/10/19	32	14.52	36	14.49	14.40	-4	6,540	-0.06%
2021/10/18	6	14.06	2	14.00	14.05	4	6,698	0.06%
2021/10/15	9	14.16	6	14.13	14.05	3	6,709	0.04%
2021/10/14	32	13.70	37	13.78	13.60	-5	6,707	-0.07%
2021/10/13	4	13.74	44	13.46	13.45	-40	6,713	-0.60%
2021/10/12	0	13.70	12	13.86	13.75	-12	6,715	-0.18%
2021/10/08	33	14.39	31	14.20	14.05	2	6,712	0.03%
2021/10/07	29	14.28	30	14.33	14.25	-1	6,726	-0.01%
2021/10/06	52	14.29	32	14.00	13.85	20	6,742	0.30%
2021/10/05	31	13.66	130	13.47	14.25	-99	6,762	-1.46%	大賣/
2021/10/04	2	13.35	10	13.90	13.15	-8	6,738	-0.12%
2021/10/01	26	13.93	50	13.67	13.70	-24	6,716	-0.36%
2021/09/30	12	14.49	5	14.55	14.55	7	6,688	0.10%
2021/09/29	16	14.62	4	14.70	14.50	12	6,690	0.18%
2021/09/28	14	15.45	5	15.40	15.25	9	6,695	0.13%
2021/09/27	6	15.92	28	15.64	15.80	-22	6,687	-0.33%
2021/09/24	3	15.37	0	0.00	15.25	3	6,660	0.05%
2021/09/23	15	14.95	5	14.95	14.95	10	6,657	0.15%
2021/09/22	11	14.67	24	14.80	14.90	-13	6,670	-0.19%
2021/09/17	13	15.37	8	15.51	15.30	5	6,699	0.07%
2021/09/16	13	15.47	11	15.49	15.35	2	6,811	0.03%
2021/09/15	30	15.78	35	15.71	15.70	-5	6,883	-0.07%
2021/09/14	52	16.05	49	16.10	16.10	3	6,880	0.04%
2021/09/13	19.1	15.81	14	15.80	15.80	5.1	6,819	0.07%
2021/09/10	14	16.04	41	15.99	15.95	-27	6,808	-0.40%
2021/09/09	13	16.08	10	16.03	16.10	3	6,792	0.04%
2021/09/08	54	16.04	41	16.02	15.85	13	6,772	0.19%
2021/09/07	92	16.32	110	16.53	16.60	-18	6,718	-0.27%	大賣/
2021/09/06	43	16.68	85	16.32	15.90	-42	6,588	-0.64%
2021/09/03	63	16.98	55	16.91	16.95	8	6,542	0.12%
2021/09/02	73	16.72	65	16.65	16.65	8	6,460	0.12%
2021/09/01	220.2	16.91	195	16.92	17.25	25.2	6,364	0.40%	大買/大賣/
2021/08/31	33	16.15	40.2	16.11	16.15	-7.2	6,124	-0.12%
2021/08/30	9.2	15.90	17	15.84	15.80	-7.8	6,071	-0.13%
2021/08/27	85	16.07	101	16.09	15.80	-16	6,057	-0.26%	大賣/
2021/08/26	159	15.88	53	15.93	15.90	106	5,965	1.78%	大買/鉅額交易
2021/08/25	105	16.32	62	16.04	16.50	43	5,831	0.74%	大買/
2021/08/24	52	15.58	27	15.21	15.00	25	5,655	0.44%
2021/08/23	21	15.82	36	15.87	15.70	-15	5,606	-0.27%
2021/08/20	56	15.54	57	15.56	15.25	-1	5,561	-0.02%
2021/08/19	75	15.88	35	15.79	15.25	40	5,487	0.73%
2021/08/18	17	15.58	23	14.94	16.20	-6	5,332	-0.11%
2021/08/17	37	15.17	63	15.50	14.75	-26	5,222	-0.50%
2021/08/16	11	15.87	59	15.70	16.15	-48	5,136	-0.93%
2021/08/13	42	16.98	102	17.03	16.30	-60	5,038	-1.19%	大賣/
2021/08/12	230	17.64	159	17.73	17.75	71	4,926	1.44%	大買/大賣/
2021/08/11	97	17.24	107	17.20	17.35	-10	4,792	-0.21%	大賣/
2021/08/10	106	18.11	84.3	17.71	17.50	21.7	4,618	0.47%	大買/
2021/08/09	65	19.44	94	19.00	18.90	-29	4,475	-0.65%
2021/08/06	496	20.01	477	19.85	19.80	19	4,273	0.44%	大買/大賣/
2021/08/05	350.1	18.60	432.1	18.97	19.75	-82	3,740	-2.19%	大買/大賣/
2021/08/04	455	17.29	448.1	17.52	18.20	6.9	3,133	0.22%	大買/大賣/
2021/08/03	103	15.99	73	16.22	16.55	30	2,563	1.17%	大買/
2021/08/02	121	15.02	136	14.81	15.05	-15	2,374	-0.63%	大買/大賣/
2021/07/30	115	15.07	73	14.77	14.70	42	2,337	1.80%	大買/
2021/07/29	215	14.92	146	14.99	14.90	69	2,250	3.07%	大買/大賣/
2021/07/28	62	14.82	52	14.94	14.60	10	2,141	0.47%
2021/07/27	204	16.37	218	16.27	16.20	-14	2,036	-0.69%	大買/大賣/
2021/07/26	22	15.95	4	15.95	15.95	18	1,566	1.15%
2021/07/23	87	14.08	39	14.32	14.50	48	1,565	3.07%
2021/07/22	82	12.76	202	13.13	13.20	-120	1,468	-8.17%	大賣/鉅額交易
2021/07/21	11	12.04	8	11.95	12.00	3	1,358	0.22%
2021/07/20	8	12.08	8	12.08	12.15	0	2,316	0.00%
2021/07/19	9	12.22	41	12.32	12.30	-32	2,331	-1.37%
2021/07/16	18	12.04	8	12.11	12.00	10	2,349	0.43%
2021/07/15	2	11.80	13	11.87	12.10	-11	2,399	-0.46%
2021/07/14	6	11.75	0	0.00	11.65	6	2,405	0.25%
2021/07/13	9	11.74	49	12.32	11.80	-40	2,399	-1.67%
2021/07/12	83	12.30	60	12.50	12.50	23	2,382	0.97%
2021/07/09	0	0.00	12	12.11	11.90	-12	2,344	-0.51%
2021/07/08	1	11.90	4	11.88	11.80	-3	2,361	-0.13%
2021/07/06	3	11.88	9	11.81	11.80	-6	2,624	-0.23%
2021/07/05	78	12.04	89	12.05	12.05	-11	2,644	-0.42%
2021/07/02	0	0.00	7	11.74	11.45	-7	2,638	-0.27%
2021/07/01	8	11.46	1	11.55	11.25	7	2,723	0.26%
2021/06/30	20	11.72	14	11.64	11.50	6	2,793	0.21%
2021/06/29	23	11.80	18	11.65	11.30	5	2,871	0.17%
2021/06/28	5	12.36	8	12.21	11.90	-3	2,869	-0.10%
2021/06/25	55	12.25	41	12.22	12.35	14	2,838	0.49%
2021/06/24	50	12.05	35	12.08	12.10	15	2,727	0.55%
2021/06/23	0	0.00	1	10.90	11.00	-1	2,652	-0.04%
2021/06/22	0	0.00	1	10.00	10.00	-1	2,647	-0.04%
2021/06/21	4	9.96	3	10.02	9.95	1	2,666	0.04%
2021/06/18	1	10.25	5	10.29	10.20	-4	2,683	-0.15%
2021/06/17	3	10.45	26	10.31	10.50	-23	2,719	-0.85%
2021/06/16	0	0.00	0.1	10.05	10.15	-0.1	2,753	0.00%
2021/06/15	11	10.48	11.1	10.39	10.30	-0.1	2,775	0.00%
2021/06/11	1	10.20	0	0.00	10.20	1	2,794	0.04%
2021/06/10	2	10.25	6.1	10.26	10.25	-4.1	2,851	-0.14%
2021/06/09	0	10.25	3.6	10.33	10.15	-3.6	2,873	-0.13%
2021/06/08	2	10.30	0.1	10.05	10.40	2	2,883	0.07%
2021/06/07	19	10.37	32.1	10.24	10.35	-13.1	2,890	-0.45%
2021/06/04	27	10.64	7	10.61	10.50	20	2,899	0.69%
2021/06/03	31	10.18	10	10.15	10.20	21	2,923	0.72%
2021/06/01	1	10.00	5	10.05	10.10	-4	3,161	-0.13%
2021/05/31	4	9.96	32	10.16	10.05	-28	3,178	-0.88%
2021/05/28	29	10.07	42	10.02	10.10	-13	3,183	-0.41%
2021/05/27	39	9.83	10	9.83	9.72	29	3,182	0.91%
2021/05/25	15	9.80	0	0.00	9.71	15	3,197	0.47%
2021/05/24	4	9.44	12	9.64	9.76	-8	3,204	-0.25%
2021/05/21	13	9.58	8	9.66	9.51	5	3,225	0.16%
2021/05/20	10	9.59	0	0.00	9.35	10	3,265	0.31%
2021/05/19	1	9.35	0	0.00	9.52	1	3,338	0.03%
2021/05/18	8	8.87	7	9.00	9.47	1	3,673	0.03%
2021/05/17	8	8.94	4	8.68	8.61	4	3,668	0.11%
2021/05/14	7	10.00	2	10.25	9.56	5	3,666	0.14%
2021/05/13	26	9.43	7	9.51	9.68	19	3,680	0.52%
2021/05/12	5	10.05	11	10.10	9.68	-6	3,697	-0.16%
2021/05/11	1	11.40	14	10.91	10.75	-13	3,685	-0.35%
2021/05/10	0	0.00	6	12.00	11.70	-6	3,677	-0.16%
2021/05/07	0	0.00	1	12.05	12.00	-1	3,677	-0.03%
2021/05/06	12	11.78	10	11.87	11.65	2	3,672	0.05%
2021/05/05	1	11.85	8	11.96	11.90	-7	3,669	-0.19%
2021/05/04	53	12.24	27	11.77	11.95	26	3,682	0.71%
2021/05/03	25	13.04	114	12.85	12.75	-89	3,651	-2.44%	大賣/
2021/04/29	67	12.98	60	13.16	13.25	7	3,630	0.19%
2021/04/28	3	12.52	53	12.63	12.80	-50	3,577	-1.40%
2021/04/27	101.1	12.59	41	12.60	12.70	60.1	3,590	1.67%	大買/
2021/04/26	138	13.26	69.1	13.35	12.80	68.9	3,538	1.95%	大買/
2021/04/23	4	12.35	14	12.46	12.50	-10	2,591	-0.39%
2021/04/22	1	12.15	2	12.38	12.35	-1	2,637	-0.04%
2021/04/21	26	12.46	18	12.60	12.50	8	2,703	0.30%
2021/04/20	0	12.20	1	12.35	12.35	-1	2,681	-0.04%
2021/04/19	1	12.35	6	12.25	12.20	-5	2,736	-0.18%
2021/04/16	1	12.40	12	12.35	12.40	-11	2,779	-0.40%
2021/04/15	11	12.09	3	12.15	12.20	8	2,779	0.29%
2021/04/14	32	12.18	46	11.83	11.95	-14	2,793	-0.50%
2021/04/13	25	12.53	85	12.82	12.45	-60	2,807	-2.14%
2021/04/12	16	12.27	35	12.27	12.25	-19	2,605	-0.73%
2021/04/09	51	12.37	30.4	12.26	12.20	20.6	2,633	0.78%
2021/04/08	21	12.62	37	12.53	12.60	-16	2,652	-0.60%
2021/04/07	145.1	12.77	75	12.87	12.60	70.1	2,681	2.61%	大買/
2021/04/06	49.1	13.39	157	13.37	13.40	-107.9	2,811	-3.84%	大賣/鉅額交易
2021/04/01	219	12.74	218	12.89	12.65	1	2,852	0.04%	大買/大賣/
2021/03/31	40	12.33	24	12.52	12.40	16	2,996	0.53%
2021/03/30	2	12.25	0.1	12.25	12.20	1.9	3,001	0.06%
2021/03/29	5	12.10	7	12.36	12.25	-2	3,074	-0.07%
2021/03/26	9	12.08	5	12.05	12.10	4	3,097	0.13%
2021/03/25	10	12.34	2	12.60	12.20	8	3,104	0.26%
2021/03/24	25	12.37	22	12.45	12.35	3	3,123	0.10%
2021/03/23	43	12.56	25.2	12.68	12.30	17.8	3,117	0.57%
2021/03/22	44	12.73	7	12.79	12.70	37	3,116	1.19%
2021/03/19	8.6	12.60	30	12.75	12.80	-21.4	3,081	-0.69%
2021/03/18	7	12.48	6	12.53	12.55	1	3,047	0.03%
2021/03/17	53	12.53	19	12.62	12.55	34	3,026	1.12%
2021/03/16	24	12.52	40	12.34	12.55	-16	3,003	-0.53%
2021/03/15	24	11.99	20	12.14	12.00	4	2,943	0.14%
2021/03/12	2	11.92	6	11.95	11.90	-4	2,928	-0.14%
2021/03/11	10	11.89	2	11.93	11.90	8	2,918	0.27%
2021/03/10	22	11.98	10	12.00	11.90	12	2,909	0.41%
2021/03/09	46	12.02	21.1	12.07	12.00	24.9	2,915	0.85%
2021/03/08	108.1	12.73	89	12.96	12.15	19.1	2,903	0.66%	大買/
2021/03/05	8	12.08	21	11.99	12.00	-13	2,675	-0.49%
2021/03/04	21	11.78	10	12.13	11.75	11	2,659	0.41%
2021/03/03	2	11.80	12	12.00	11.80	-10	2,639	-0.38%
2021/03/02	7	11.59	7	11.96	11.55	0	2,631	0.00%
2021/02/26	22	11.55	11	11.70	11.70	11	2,633	0.42%
2021/02/25	8	11.64	8	11.80	11.70	0	2,620	0.00%
2021/02/24	18	11.93	5	11.60	11.60	13	2,613	0.50%
2021/02/23	11	12.09	8	12.16	12.10	3	2,599	0.12%
2021/02/22	23	12.14	17	12.24	12.05	6	2,572	0.23%
2021/02/19	17	12.23	19.9	12.18	12.30	-2.9	2,541	-0.11%
2021/02/18	8	11.43	27	11.42	12.15	-19	2,469	-0.77%
2021/02/17	12	11.05	5	11.15	11.05	7	2,125	0.33%
2021/02/05	0	0.00	2	11.20	11.05	-2	2,113	-0.09%
2021/02/04	9	11.00	7	11.23	11.00	2	2,098	0.10%
2021/02/03	18	11.05	0	0.00	11.00	18	2,075	0.87%
2021/02/02	5	10.45	6	10.65	10.80	-1	2,036	-0.05%
2021/02/01	7	10.20	6	10.35	10.40	1	2,023	0.05%
2021/01/29	20	10.58	20	10.50	10.40	0	2,011	0.00%
2021/01/28	5	10.20	20	10.33	10.20	-15	1,993	-0.75%
2021/01/27	2	10.23	7	10.21	10.30	-5	1,984	-0.25%
2021/01/26	26	10.37	2	10.75	10.10	24	1,977	1.21%
2021/01/25	18	10.52	23	10.75	10.65	-5	1,950	-0.26%
2021/01/22	9	10.24	6	10.38	10.40	3	1,938	0.15%
2021/01/21	8	10.38	12	10.78	10.35	-4	1,899	-0.21%
2021/01/20	5	11.21	4	11.13	10.80	1	1,877	0.05%
2021/01/19	0	0.00	3.4	11.57	11.45	-3.4	1,840	-0.18%
2021/01/18	10	12.00	10	11.88	11.65	0	1,827	0.00%
2021/01/15	15	12.28	17	12.41	11.65	-2	1,805	-0.11%
2021/01/14	49	12.65	47	12.67	12.75	2	1,742	0.11%
2021/01/13	4	13.74	15	13.58	13.55	-11	1,676	-0.66%
2021/01/12	16	13.11	7	13.29	13.10	9	1,645	0.55%
2021/01/11	11	12.40	20	12.32	12.50	-9	1,589	-0.57%
2021/01/08	17	11.46	12	11.49	11.50	5	1,541	0.32%
2021/01/07	4	12.01	8	12.05	11.90	-4	1,563	-0.26%
2021/01/06	5	11.60	21	12.20	11.70	-16	1,536	-1.04%
2021/01/05	4	12.15	40	12.30	12.20	-36	1,488	-2.42%
2021/01/04	45	11.58	5.1	11.51	11.75	39.9	1,427	2.79%
2020/12/31	34	11.61	99	11.50	11.85	-65	1,389	-4.68%
2020/12/30	53	11.10	27	11.26	10.85	26	1,357	1.91%
2020/12/29	201	12.09	211	12.22	11.90	-10	1,306	-0.77%	大買/大賣/
2020/12/28	40	11.17	260	11.13	11.80	-220	1,084	-20.29%	大賣/鉅額交易
2020/12/25	184	10.61	135.1	10.42	10.75	48.9	964	5.07%	大買/大賣/
2020/12/24	0	0.00	31	9.80	9.80	-31	739	-4.19%
2020/12/23	74	8.61	43	8.72	8.91	31	739	4.19%
2020/12/22	33	8.18	48	8.11	8.10	-15	654	-2.29%
2020/12/21	41	8.00	40	8.01	8.07	1	629	0.16%
2020/12/18	69	7.93	54	7.87	7.90	15	613	2.44%
2020/12/17	8	7.57	13	7.78	7.59	-5	601	-0.83%
2020/12/16	36	7.48	0	0.00	7.53	36	609	5.91%
2020/12/15	8	7.78	11	7.80	7.71	-3	597	-0.50%
2020/12/14	15	7.85	5	7.87	7.82	10	593	1.69%
2020/12/11	5	7.78	8	7.91	7.91	-3	593	-0.51%
2020/12/10	0	7.84	13	7.85	7.95	-13	593	-2.19%
2020/12/09	8	7.85	7	7.90	7.84	1	593	0.17%
2020/12/08	1	7.86	28	7.89	7.89	-27	595	-4.53%
2020/12/07	18	7.83	20	7.85	7.77	-2	594	-0.34%
2020/12/04	15	7.85	8	7.93	7.86	7	598	1.17%
2020/12/03	16	7.86	9	7.91	7.92	7	600	1.17%
2020/12/02	2	7.72	3	7.93	8.00	-1	585	-0.17%
2020/12/01	0	0.00	1.1	7.41	7.46	-1.1	555	-0.19%
2020/11/30	14	7.37	16	7.36	7.39	-2	553	-0.36%
2020/11/27	0	7.49	15	7.36	7.35	-15	555	-2.70%
2020/11/26	2	7.28	22	7.55	7.35	-20	553	-3.61%
2020/11/25	4.1	7.32	0	0.00	7.28	4.1	550	0.74%
2020/11/24	3	7.31	4	7.36	7.33	-1	538	-0.19%
2020/11/20	10	7.33	0	0.00	7.31	10	544	1.84%
2020/11/19	8	7.43	0	0.00	7.45	8	543	1.47%
2020/11/18	0	0.00	8	7.47	7.45	-8	542	-1.47%
2020/11/12	5	7.17	0	0.00	7.15	5	523	0.95%
2020/11/10	6	7.25	5	7.23	7.18	1	528	0.19%
2020/11/09	11	7.34	6	7.47	7.50	5	526	0.95%
2020/11/04	0	0.00	1	7.30	7.42	-1	528	-0.19%
2020/11/03	5	7.20	5	7.32	7.39	0	527	0.00%
2020/11/02	5	7.27	4	7.21	7.18	1	519	0.19%
2020/10/30	5	7.60	0	0.00	7.40	5	523	0.96%
2020/10/29	15	7.73	11	7.63	7.62	4	519	0.77%
2020/10/28	7	7.77	14	7.84	7.92	-7	516	-1.35%
2020/10/27	5	7.77	11	7.83	7.83	-6	515	-1.16%
2020/10/26	10	7.83	3	7.83	7.83	7	508	1.38%
2020/10/23	15	7.85	9	7.87	7.90	6	506	1.18%
2020/10/22	6	7.87	5	7.95	7.85	1	501	0.20%
2020/10/21	26	7.88	14	7.84	8.00	12	489	2.45%
2020/10/20	14	7.59	9	7.60	7.64	5	449	1.11%
2020/10/19	0	0.00	3	7.72	7.55	-3	435	-0.69%
2020/10/16	5	7.60	3	7.67	7.72	2	423	0.47%
2020/10/15	12	7.94	17	7.67	7.60	-5	412	-1.21%
2020/10/14	8	7.28	11	7.33	7.32	-3	367	-0.82%
2020/10/13	0	0.00	20	7.25	7.30	-20	365	-5.47%
2020/10/12	8	7.30	26	7.35	7.34	-18	368	-4.88%
2020/10/08	8	7.39	3	7.40	7.46	5	366	1.36%
2020/10/07	41	7.53	10	7.36	7.44	31	358	8.65%
2020/10/06	11	7.30	15	7.31	7.30	-4	333	-1.20%
2020/10/05	14	7.33	9	7.20	7.36	5	328	1.52%
2020/09/30	11	7.17	5	7.20	7.20	6	325	1.84%
2020/09/29	1	7.12	8	7.14	7.15	-7	324	-2.16%
2020/09/28	20	7.14	0	0.00	7.19	20	313	6.37%
2020/09/24	2	6.98	0	0.00	7.08	2	283	0.70%
2020/09/22	4	7.48	0	0.00	7.30	4	269	1.49%
2020/09/21	1	7.21	31	7.25	7.25	-30	248	-12.06%
2020/09/18	13	7.06	21.5	6.97	7.14	-8.5	231	-3.65%
2020/09/15	8	6.73	0	0.00	6.84	8	229	3.49%
2020/09/11	3	6.81	1	6.86	6.80	2	232	0.86%
2020/09/10	3	6.76	17	6.86	6.90	-14	236	-5.92%
2020/09/09	0	0.00	14	6.72	6.86	-14	232	-6.03%
2020/09/08	2	6.62	4	6.65	6.60	-2	225	-0.89%
2020/09/07	0	0.00	5	6.56	6.59	-5	219	-2.28%
2020/09/04	5	6.45	0	0.00	6.47	5	217	2.30%
2020/09/02	0	0.00	11	6.42	6.45	-11	239	-4.60%
2020/09/01	11	6.37	0	0.00	6.40	11	262	4.19%
2020/08/28	0	6.46	2	6.30	6.34	-2	276	-0.72%
2020/08/26	0	6.45	2	6.36	6.33	-2	271	-0.73%
2020/08/25	0	6.37	0.1	6.37	6.25	-0.1	270	-0.04%
2020/08/24	0	0.00	3	6.16	6.17	-3	267	-1.12%
2020/08/20	3	6.03	0	0.00	6.13	3	267	1.12%
2020/08/19	6	6.27	25	6.27	6.29	-19	270	-7.03%
2020/08/17	5	6.25	0	0.00	6.27	5	268	1.86%
2020/08/13	0	6.35	0	0.00	6.22	0	269	0.00%
2020/08/11	3	6.20	0	0.00	6.20	3	271	1.10%
2020/08/10	2	6.20	0	0.00	6.20	2	271	0.74%
2020/08/07	0	0.00	2	6.33	6.33	-2	272	-0.73%
2020/08/06	0	0.00	0	6.52	6.40	0	273	0.00%
2020/08/05	12	6.31	12	6.38	6.43	0	276	0.00%
2020/08/04	4	6.32	0	0.00	6.37	4	273	1.46%
2020/08/03	9	6.42	0	0.00	6.42	9	275	3.26%
2020/07/31	0	0.00	5	6.46	6.46	-5	281	-1.78%
2020/07/30	8	6.41	5	6.43	6.45	3	282	1.06%
2020/07/29	0	0.00	1	6.27	6.34	-1	283	-0.35%
2020/07/28	0	0.00	30	6.41	6.26	-30	284	-10.56%
2020/07/27	1	6.39	0	0.00	6.39	1	284	0.35%
2020/07/23	7	6.52	0	0.00	6.47	7	289	2.42%
2020/07/22	1	6.54	1.1	6.63	6.53	-0.1	289	-0.03%
2020/07/21	1	6.59	1	6.67	6.60	0	287	0.00%
2020/07/15	2	6.70	2	6.77	6.71	0	283	0.00%
2020/07/14	0	0.00	6	6.72	6.68	-6	285	-2.10%
2020/07/13	0	0.00	13	6.67	6.74	-13	285	-4.55%
2020/07/10	2	6.63	3	6.65	6.60	-1	285	-0.35%
2020/07/09	0	0.00	12	6.65	6.70	-12	286	-4.19%
2020/07/07	2	6.65	0	0.00	6.67	2	282	0.71%
2020/07/06	14	6.68	2	6.74	6.67	12	282	4.25%
2020/07/03	16	6.61	8	6.75	6.76	8	280	2.85%
2020/07/02	8	6.68	21	6.75	6.76	-13	277	-4.68%
2020/07/01	1	6.68	0	0.00	6.69	1	278	0.36%
2020/06/30	12	6.66	20	6.78	6.67	-8	279	-2.87%
2020/06/29	15	6.54	23	6.66	6.66	-8	279	-2.86%
2020/06/24	4	6.67	0	0.00	6.64	4	275	1.45%
2020/06/23	0	0.00	18	6.80	6.80	-18	275	-6.54%
2020/06/22	3	6.50	0	0.00	6.67	3	271	1.10%
2020/06/19	5	6.55	0	0.00	6.53	5	271	1.84%
2020/06/17	3	6.39	8.1	6.46	6.48	-5.1	264	-1.94%
2020/06/16	10	6.23	1	6.30	6.28	9	267	3.37%
2020/06/15	0	0.00	9	6.17	6.20	-9	276	-3.26%
2020/06/12	0	0.00	17	6.14	6.16	-17	279	-6.08%
2020/06/10	2	6.52	0	0.00	6.51	2	288	0.69%
2020/06/09	69	6.69	77	6.70	6.69	-8	291	-2.74%
2020/06/08	34	6.54	42	6.57	6.68	-8	272	-2.94%
2020/06/05	0	0.00	12	6.04	6.08	-12	244	-4.90%
2020/06/04	3	5.75	19	5.82	5.95	-16	237	-6.73%
2020/06/03	6	5.76	0	0.00	5.77	6	235	2.55%
2020/06/01	17	5.74	0	0.00	5.72	17	236	7.20%
2020/05/29	0	0.00	9	5.76	5.75	-9	236	-3.80%
2020/05/28	1	5.71	9	5.77	5.76	-8	236	-3.38%
2020/05/27	2	5.72	0	0.00	5.71	2	235	0.85%
2020/05/26	24	5.72	0	0.00	5.73	24	234	10.22%
2020/05/25	3	5.75	25	5.72	5.75	-22	230	-9.54%
2020/05/22	2	5.78	10	5.76	5.76	-8	229	-3.48%
2020/05/21	30	5.77	7	5.81	5.77	23	226	10.18%
2020/05/20	22	5.70	3	5.68	5.69	19	225	8.43%
2020/05/19	8	5.64	0	0.00	5.72	8	222	3.59%
2020/05/15	0	0.00	3	5.70	5.64	-3	218	-1.37%
2020/05/14	0	0.00	6	5.73	5.70	-6	217	-2.75%
2020/05/12	0	0.00	2	5.77	5.70	-2	213	-0.93%
2020/05/11	0	0.00	10	5.72	5.77	-10	211	-4.72%
2020/05/08	7	5.58	15	5.57	5.56	-8	206	-3.88%
2020/05/07	23	5.54	0	0.00	5.55	23	205	11.19%
2020/05/06	10	5.61	3	5.62	5.55	7	200	3.50%
2020/05/05	28	5.62	3	5.62	5.62	25	197	12.69%
2020/05/04	0	0.00	8	5.60	5.61	-8	197	-4.06%
2020/04/30	17	5.65	5	5.70	5.68	12	198	6.04%
2020/04/29	9	5.58	5	5.63	5.63	4	201	1.99%
2020/04/28	5	5.43	0	0.00	5.42	5	196	2.55%
2020/04/27	6	5.36	2	5.41	5.41	4	203	1.96%
2020/04/24	0	0.00	2	5.35	5.31	-2	207	-0.96%
2020/04/23	0	0.00	3	5.31	5.32	-3	207	-1.44%
2020/04/22	2	5.25	0	0.00	5.32	2	209	0.95%
2020/04/21	10	5.31	0	0.00	5.24	10	209	4.77%
2020/04/20	10.1	5.41	0	0.00	5.44	10.1	207	4.86%
2020/04/17	0	0.00	12	5.52	5.45	-12	207	-5.79%
2020/04/16	1	5.48	2	5.50	5.48	-1	202	-0.49%
2020/04/14	0	0.00	4	5.33	5.39	-4	202	-1.98%
2020/04/13	0	0.00	22	5.24	5.27	-22	200	-10.98%
2020/04/10	11	5.21	3	5.19	5.21	8	198	4.03%
2020/04/09	5	5.12	65	5.19	5.20	-60	199	-30.13%
2020/04/08	11	5.12	0	0.00	5.12	11	196	5.60%
2020/04/06	0	5.02	0	0.00	4.90	0	198	0.00%
2020/03/30	17	4.81	0	0.00	4.85	17	197	8.59%
2020/03/27	5	4.84	0.3	5.37	4.85	4.7	201	2.32%
2020/03/26	71	4.80	0	0.00	4.89	71	201	35.25%
2020/03/25	0	0.00	3	4.98	4.89	-3	210	-1.43%
2020/03/24	0	4.71	0	0.00	4.65	0	208	0.00%
2020/03/20	1	4.50	4	4.58	4.85	-3	204	-1.47%
2020/03/19	0	0.00	9	4.49	4.44	-9	193	-4.64%
2020/03/17	12	5.00	1	5.12	4.96	11	180	6.09%
2020/03/13	3	5.55	3	5.52	5.55	0	168	0.00%
2020/03/09	0	6.61	0	0.00	6.60	0	159	0.00%
2020/03/05	0	6.73	0	0.00	6.73	0	160	0.00%
2020/02/25	0	0.00	22	6.66	6.66	-22	165	-13.31%
2020/02/24	0	6.74	0	0.00	6.69	0	164	0.00%
2020/02/17	5	6.66	0	0.00	6.70	5	161	3.09%
2020/02/13	0	0.00	10	6.70	6.69	-10	162	-6.15%
2020/02/07	0	6.82	0	0.00	6.64	0	170	0.00%
2020/02/03	15	6.42	0	0.00	6.43	15	173	8.64%
2020/01/30	4	6.45	36	6.57	6.44	-32	169	-18.87%
2020/01/20	2	7.01	0	0.00	7.01	2	161	1.23%
2020/01/17	2	7.03	2	7.04	7.01	0	157	0.00%
2020/01/03	0	0.00	7	7.08	7.06	-7	156	-4.48%
2020/01/02	0	0.00	10	7.12	7.09	-10	154	-6.48%
2019/12/31	5	7.07	0	0.00	7.08	5	154	3.24%
2019/12/30	1	7.05	0.1	7.09	7.04	0.9	165	0.55%
2019/12/27	3	7.05	0	0.00	7.06	3	161	1.86%
2019/12/26	21	7.21	0	0.00	7.14	21	159	13.18%
2019/12/25	0	0.00	3	7.12	7.11	-3	157	-1.90%
2019/12/24	7	7.02	0	0.00	7.02	7	158	4.42%
2019/12/23	7	7.19	4	7.16	7.12	3	153	1.96%
2019/12/20	16	7.23	0	0.00	7.20	16	150	10.60%
2019/12/19	0	0.00	1	7.00	7.00	-1	138	-0.75%
2019/12/17	0	0.00	0	7.00	7.04	0	166	0.00%
2019/12/16	1	7.00	9	6.99	7.02	-8	166	-4.80%
2019/12/13	0	0.00	2	7.03	6.97	-2	165	-1.21%
2019/12/12	0	0.00	2	7.00	6.97	-2	163	-1.22%
2019/12/11	0	0.00	20	6.89	6.92	-20	163	-12.26%
2019/12/06	22	6.83	0	0.00	6.79	22	163	13.43%
2019/12/05	2	6.82	0	0.00	6.90	2	165	1.21%
2019/12/04	1	6.80	18	6.82	6.94	-17	165	-10.25%
2019/12/03	6	6.88	38	6.91	6.86	-32	174	-18.31%
2019/12/02	56	7.03	0	0.00	7.01	56	172	32.37%
2019/11/29	0	0.00	6	6.92	6.94	-6	168	-3.56%
2019/11/25	3	6.75	0	0.00	6.83	3	163	1.83%
2019/11/21	0	0.00	3	6.68	6.69	-3	165	-1.81%
2019/11/13	0	0.00	8	6.61	6.61	-8	186	-4.29%
2019/11/12	0	6.60	0	0.00	6.63	0	188	0.00%
2019/11/11	18	6.54	0	0.00	6.52	18	191	9.41%
2019/11/08	4	6.65	1	6.66	6.65	3	186	1.61%
2019/11/07	13.1	6.71	3	6.71	6.70	10.1	191	5.29%
2019/11/06	12	6.72	0	0.00	6.75	12	189	6.34%
2019/11/05	18	6.78	2	6.78	6.79	16	188	8.48%
2019/11/04	14	6.81	7	6.81	6.83	7	187	3.74%
2019/10/30	8	6.91	0	0.00	6.85	8	187	4.26%
2019/10/29	2	6.88	5	6.92	6.88	-3	185	-1.62%
2019/10/28	10	6.93	4	6.98	6.89	6	188	3.18%
2019/10/25	0	0.00	6	6.91	6.90	-6	193	-3.10%
2019/10/23	0	0.00	12	6.98	6.91	-12	194	-6.18%
2019/10/22	1	6.82	0	0.00	6.85	1	194	0.51%
2019/10/21	7	6.81	0	0.00	6.81	7	196	3.56%
2019/10/16	4.1	6.78	0	0.00	6.85	4.1	201	2.04%
2019/10/15	5	6.82	0	0.00	6.84	5	214	2.33%
2019/10/14	10	6.91	0	0.00	6.90	10	230	4.34%
2019/10/09	10	6.90	0	0.00	6.91	10	230	4.35%
2019/10/08	6.3	6.99	0	0.00	6.96	6.3	231	2.72%
2019/10/07	10	6.95	0	0.00	6.97	10	231	4.31%
2019/10/04	5	6.92	4	6.97	7.02	1	232	0.43%
2019/10/02	2	6.92	0	0.00	6.99	2	225	0.89%
2019/10/01	4	6.97	2	7.00	6.96	2	225	0.89%
2019/09/27	5.2	6.93	0	0.00	6.94	5.2	230	2.24%
2019/09/26	0.3	7.04	0	0.00	7.01	0.3	234	0.11%
2019/09/25	5	7.04	0	0.00	7.02	5	249	2.00%
2019/09/24	11	7.09	0	0.00	7.09	11	252	4.35%
2019/09/23	16	7.16	4	7.15	7.06	12	253	4.74%
2019/09/20	7	6.94	5	7.02	7.09	2	250	0.80%
2019/09/19	0	0.00	7	7.01	6.94	-7	227	-3.08%
2019/09/18	0.1	6.96	2	6.97	6.96	-1.9	229	-0.82%
2019/09/11	4	6.91	5	6.92	6.93	-1	240	-0.42%
2019/09/10	2	6.91	0	0.00	6.95	2	239	0.83%
2019/09/09	10	6.94	0	0.00	6.93	10	236	4.22%
2019/09/06	9	6.99	1	6.99	7.01	8	235	3.40%
2019/09/05	5	6.98	0	7.05	7.01	5	236	2.11%
2019/09/04	2.1	6.97	0	0.00	6.99	2.1	228	0.93%
2019/09/03	8	6.99	0	0.00	6.95	8	228	3.49%
2019/08/30	3	6.94	0	0.00	6.94	3	235	1.28%
2019/08/27	1	6.90	0	0.00	6.93	1	237	0.42%
2019/08/26	4	6.96	0	0.00	6.94	4	236	1.69%
2019/08/23	1	7.00	0	0.00	7.02	1	236	0.42%
2019/08/22	2	7.00	0	0.00	6.99	2	236	0.84%
2019/08/21	1	7.00	0	0.00	7.04	1	233	0.43%
2019/08/20	8	7.00	0	0.00	6.98	8	232	3.44%
2019/08/19	18	7.01	0	0.00	6.98	18	225	7.97%
2019/08/15	35	7.02	0	0.00	7.01	35	217	16.11%
2019/08/14	16	7.06	0	0.00	7.10	16	218	7.34%
2019/08/13	13	7.08	0	0.00	7.10	13	216	5.99%
2019/08/12	22	7.13	4	7.13	7.12	18	217	8.26%
2019/08/08	15	7.22	0	0.00	7.23	15	211	7.10%
2019/08/06	17	7.19	0	0.00	7.20	17	213	7.96%
2019/08/05	53	7.22	0	0.00	7.20	53	215	24.57%
2019/08/02	95	7.28	2.1	7.29	7.24	92.9	217	42.74%
2019/08/01	25	7.39	0	0.00	7.38	25	216	11.54%
2019/07/31	9	7.39	8	7.45	7.44	1	218	0.46%
2019/07/30	22	7.44	0	0.00	7.43	22	220	9.96%
2019/07/29	20	7.62	11	7.54	7.59	9	220	4.08%
2019/07/25	5	7.37	0	0.00	7.37	5	219	2.28%
2019/07/24	6	7.44	0	0.00	7.43	6	219	2.74%
2019/07/23	20	7.44	5	7.53	7.42	15	218	6.85%
2019/07/22	5	7.45	0	0.00	7.41	5	219	2.28%
2019/07/19	3	7.46	0	0.00	7.41	3	219	1.37%
2019/07/18	5	7.39	0	0.00	7.40	5	218	2.29%
2019/07/17	46	7.46	5	7.56	7.53	41	214	19.13%
2019/07/16	25	7.28	0	0.00	7.29	25	199	12.50%
2019/07/12	16	7.19	0	0.00	7.21	16	185	8.64%
2019/07/11	3	7.14	0	0.00	7.14	3	185	1.62%
2019/07/10	14.1	7.21	0	0.00	7.14	14.1	188	7.48%
2019/07/05	0	0.00	5	7.16	7.19	-5	187	-2.66%
2019/07/03	50	7.17	3	7.09	7.16	47	185	25.36%
2019/07/02	40	7.10	0	0.00	7.08	40	181	22.05%
2019/07/01	1	7.21	0	0.00	7.19	1	168	0.59%
2019/06/27	5	7.23	0	0.00	7.23	5	164	3.03%
2019/06/17	0.1	7.62	0	0.00	7.55	0.1	158	0.03%
2019/06/10	0	0.00	10	7.47	7.55	-10	157	-6.37%
2019/06/06	1	7.77	0	0.00	7.76	1	152	0.65%
2019/06/05	0.3	7.80	0	0.00	7.83	0.3	150	0.20%
2019/05/16	0.1	8.00	0	0.00	8.03	0.1	151	0.07%
2019/05/10	5	8.10	0	0.00	8.07	5	147	3.39%
2019/05/09	2	8.12	0	0.00	8.10	2	149	1.34%
2019/05/08	0	0.00	25	8.16	8.20	-25	148	-16.86%
2019/05/07	15	8.33	0	0.00	8.36	15	145	10.29%
2019/05/06	10	8.45	0	0.00	8.37	10	142	7.02%
2019/05/03	0	0.00	6	8.54	8.56	-6	140	-4.27%
2019/04/29	5	8.58	0	0.00	8.62	5	139	3.58%
2019/04/26	1	8.63	0	0.00	8.67	1	137	0.73%
2019/04/24	1	8.76	0	0.00	8.76	1	135	0.74%
2019/04/22	0	0.00	6	8.80	8.80	-6	135	-4.42%
2019/04/18	0	0.00	1	8.84	8.74	-1	134	-0.74%
2019/04/17	0	0.00	9	8.93	8.93	-9	136	-6.57%
2019/04/16	5	8.97	15	8.99	8.94	-10	135	-7.40%
2019/04/15	0.2	8.92	19	8.77	8.81	-18.8	130	-14.36%
2019/04/12	3	8.74	3	8.80	8.74	0	128	0.00%
2019/04/11	18	8.76	12	8.82	8.76	6	127	4.70%
2019/04/10	13	8.81	0	0.00	8.83	13	126	10.26%
2019/04/09	0	8.86	36	8.81	8.82	-36	125	-28.61%
2019/04/08	53	8.79	5	8.79	8.80	48	125	38.26%
2019/04/03	10	8.81	0	0.00	8.86	10	123	8.13%
2019/04/02	5	8.85	0	0.00	8.87	5	120	4.15%
2019/03/29	0	8.89	0	0.00	8.89	0	118	0.00%
2019/03/25	0	8.90	0	0.00	8.92	0	114	0.00%
2019/03/22	0	0.00	95	8.89	8.93	-95	115	-82.09%
2019/03/21	95	9.04	0	0.00	9.05	95	114	83.32%
2019/03/18	0	8.91	0	0.00	8.92	0	110	0.00%
2019/03/13	2	8.83	0	0.00	8.91	2	109	1.83%
2019/03/05	0	8.85	0	0.00	8.85	0	110	0.00%
2019/03/04	1	8.94	0	0.00	8.98	1	111	0.90%
2019/02/27	3	8.88	3	8.95	8.95	0	108	0.00%
2019/02/26	0	8.87	0	0.00	8.91	0	110	0.00%
2019/02/25	0	8.88	0	0.00	8.88	0	107	0.01%
2019/02/15	0	8.79	0	0.00	8.79	0	104	0.00%
2019/01/30	0	0.00	18	8.43	8.45	-18	100	-17.85%
2019/01/29	18	8.42	0	0.00	8.43	18	95	18.88%
2019/01/28	2	8.42	3	8.43	8.47	-1	94	-1.06%
2019/01/23	1	8.31	0	0.00	8.36	1	94	1.05%
2018/12/06	0	0.00	0	8.80	8.88	0	214	0.00%
2018/12/03	3	8.86	8	8.90	8.91	-5	211	-2.36%
2018/11/29	4	8.58	0	0.00	8.53	4	208	1.92%
2018/11/23	0	0.00	2	8.40	8.40	-2	231	-0.86%
2018/10/23	1	8.65	0	0.00	8.43	1	257	0.39%
2018/10/11	0	0.00	24	8.38	8.39	-24	257	-9.34%
2018/10/09	9	8.91	0	0.00	9.03	9	250	3.59%
2018/10/08	10	9.20	5	9.25	8.99	5	250	2.00%
2018/10/05	2	9.08	0	0.00	9.00	2	158	1.26%
2018/10/02	0	0.00	6	9.12	9.10	-6	154	-3.88%
2018/10/01	13	9.16	2	9.34	9.17	11	152	7.23%
2018/09/28	4	9.35	0	0.00	9.37	4	147	2.71%
2018/09/27	0	0.00	18	9.42	9.45	-18	148	-12.13%
2018/09/26	3	9.45	0	0.00	9.44	3	149	2.00%
2018/09/21	17	9.60	0	0.00	9.62	17	163	10.40%
2018/09/19	2	9.62	0	0.00	9.62	2	175	1.14%
2018/09/17	0	0.00	33	9.69	9.67	-33	195	-16.92%
2018/09/14	22	9.73	0	0.00	9.68	22	228	9.61%
2018/09/13	2	9.66	0	0.00	9.65	2	263	0.76%
2018/09/12	9	9.68	0	0.00	9.57	9	310	2.90%
2018/09/10	2	9.81	2	9.76	9.72	0	351	0.00%
2018/09/07	0	0.00	10	9.99	10.00	-10	352	-2.84%
2018/09/06	0	0.00	6	9.99	10.00	-6	353	-1.70%
2018/09/04	7	9.99	0	0.00	9.98	7	376	1.86%
2018/08/30	5	10.05	0	0.00	10.10	5	363	1.38%
2018/08/21	0	0.00	2	9.99	10.05	-2	435	-0.46%
2018/08/16	2	9.95	0	0.00	10.05	2	451	0.44%
2018/08/14	0	0.00	3	10.20	10.20	-3	455	-0.66%
2018/08/13	0	0.00	10	10.10	10.15	-10	458	-2.18%
2018/08/10	1	10.25	0	0.00	10.30	1	456	0.22%
2018/08/07	2	10.30	0	0.00	10.25	2	458	0.44%
2018/08/02	10	10.50	5	10.55	10.40	5	468	1.07%
2018/08/01	0	0.00	1	10.35	10.35	-1	454	-0.22%
2018/07/26	5	10.25	0	0.00	10.25	5	460	1.08%
2018/07/12	10	10.25	0	0.00	10.25	10	476	2.10%
2018/07/06	0	0.00	1	10.40	10.35	-1	479	-0.21%
2018/07/05	1	10.30	0	0.00	10.20	1	479	0.21%
2018/07/04	0	10.40	0	0.00	10.30	0	479	0.00%
2018/07/03	0	0.00	10	10.60	10.50	-10	477	-2.09%
2018/07/02	0	0.00	11	11.15	10.75	-11	475	-2.31%
2018/06/28	4	11.07	22	11.20	11.00	-18	462	-3.89%
2018/06/27	2	11.30	0	0.00	11.20	2	455	0.44%
2018/06/26	20	11.27	18	11.35	11.30	2	449	0.44%
2018/06/25	26	12.12	9	11.98	11.90	17	439	3.86%
2018/06/22	51	11.83	23	11.85	11.60	28	405	6.91%
2018/06/21	32	11.77	15	11.77	11.80	17	372	4.57%
2018/06/20	5	11.15	7	11.30	11.15	-2	328	-0.61%
2018/06/19	20	11.36	29	11.33	11.45	-9	320	-2.81%
2018/06/15	0	0.00	2	11.05	11.05	-2	283	-0.71%
2018/06/13	12	11.43	12	11.06	11.05	0	282	0.00%
2018/06/12	22	11.05	0	0.00	11.10	22	260	8.45%
2018/06/11	4	11.03	1	11.00	11.00	3	258	1.16%
2018/06/08	2	11.08	0	0.00	11.00	2	257	0.78%
2018/06/06	0	0.00	3	11.10	11.10	-3	249	-1.20%
2018/06/05	10	11.10	5	11.05	11.05	5	244	2.04%
2018/06/04	8	11.29	2	11.35	11.25	6	232	2.58%
2018/06/01	7	10.91	4	11.11	11.35	3	217	1.38%
2018/05/31	0	0.00	1	10.65	10.75	-1	186	-0.53%
2018/05/28	1	10.50	0	0.00	10.45	1	175	0.57%
2018/05/25	3	10.35	1	10.15	10.40	2	175	1.14%
2018/05/24	1	10.10	0	0.00	10.15	1	162	0.61%
2018/05/22	1	10.10	0	0.00	10.05	1	160	0.62%
2018/05/17	0	0.00	4	10.10	10.15	-4	161	-2.47%
2018/05/16	0	0.00	3	10.15	10.10	-3	162	-1.84%
2018/05/15	2	10.00	0	0.00	10.10	2	162	1.23%
2018/05/14	5	10.07	0	0.00	10.10	5	162	3.07%
2018/05/10	2	10.05	4	10.15	10.20	-2	155	-1.29%
2018/05/04	2	10.35	0	0.00	10.35	2	151	1.32%
2018/04/30	2	10.25	0	0.00	10.30	2	164	1.21%
2018/04/18	0	0.00	1	10.50	10.45	-1	149	-0.67%
2018/04/16	0	0.00	2	10.85	10.85	-2	144	-1.39%
2018/04/13	3	10.90	0	0.00	10.95	3	143	2.09%
2018/04/12	4.1	10.99	0.2	11.00	11.05	3.9	143	2.70%
2018/04/11	0	0.00	3	11.20	11.10	-3	141	-2.11%
2018/04/09	0	11.30	0	0.00	11.30	0	138	0.00%
2018/04/03	2	11.35	0	0.00	11.40	2	139	1.44%
2018/03/29	5	11.45	9	11.45	11.45	-4	138	-2.89%
2018/03/28	0	11.40	0	0.00	11.45	0	136	0.00%
2018/03/27	0	11.75	0	0.00	11.75	0	133	0.00%
2018/03/26	22	11.62	0	0.00	11.60	22	134	16.42%
2018/03/23	35	11.89	0	0.00	11.80	35	132	26.37%
2018/03/20	0	12.20	0	0.00	12.25	0	131	0.00%
2018/03/19	14	12.15	0	0.00	12.15	14	133	10.46%
2018/03/16	0	12.30	0	0.00	12.25	0	131	0.00%
2018/03/15	0	12.30	0	0.00	12.30	0	130	0.00%
2018/03/13	0	12.30	0	0.00	12.40	0	132	0.00%
2018/03/07	0	12.35	0	0.00	12.25	0	134	0.00%
2018/03/06	0	12.30	0	0.00	12.35	0	137	0.00%
2018/03/05	0	12.20	0	0.00	12.20	0	139	0.00%
2018/03/02	0	12.30	0	0.00	12.30	0	143	0.00%
2018/03/01	16	12.28	0	0.00	12.35	16	143	11.15%
2018/02/27	12	12.45	0	0.00	12.30	12	144	8.29%
2018/02/23	3	12.35	0	12.35	12.35	3	155	1.93%
2018/02/22	0	12.00	0	0.00	12.10	0	157	0.00%
2018/02/21	0	0.00	1	11.95	11.90	-1	163	-0.61%
2018/02/12	0	11.80	0	0.00	11.80	0	165	0.00%
2018/02/09	39	11.45	0	0.00	11.80	39	167	23.29%
2018/02/08	35	12.11	0	0.00	12.20	35	164	21.33%
2018/02/07	1	12.10	1	12.50	12.20	0	165	0.00%
2018/02/06	11	12.05	0	0.00	11.95	11	164	6.69%
2018/02/05	5	13.07	0	0.00	13.05	5	161	3.10%
2018/02/01	0	13.15	0	0.00	13.20	0	169	0.00%
2018/01/26	11	13.59	17	13.64	13.70	-6	193	-3.11%
2018/01/16	0	13.00	0	0.00	12.95	0	219	0.00%
2018/01/08	3	12.95	0	0.00	12.95	3	217	1.38%
2018/01/04	3	13.05	3	13.20	13.20	0	214	0.00%
2018/01/03	0	0.00	1	13.10	13.05	-1	215	-0.47%