勝悅-KY (1340)-新光-台中券商分點個股進出

台股 » 個股 » 勝悅-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

勝悅-KY

(1340)

可現股當沖

股價
9.99
漲跌
▼0.11
漲幅
-1.09%
成交量
57張
產業
上市塑膠類股
82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

勝悅-KY (1340)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/25	0	0.00	0	10.10	9.99	0	125	0.00%
2024/04/23	0	10.09	0	0.00	10.10	0	126	0.00%
2024/04/19	0.1	10.00	0	0.00	9.93	0.1	128	0.04%
2024/04/18	0	10.09	0	10.00	10.00	0	128	0.02%
2024/04/17	0	10.00	0	0.00	10.00	0	128	0.00%
2024/04/16	0.1	10.05	0	0.00	10.05	0.1	128	0.08%
2024/04/15	0.1	10.05	0	0.00	10.05	0.1	128	0.05%
2024/04/12	0	10.03	0	0.00	10.00	0	128	0.00%
2024/04/11	0	10.03	0	0.00	9.95	0	129	0.00%
2024/04/10	0	10.02	0	0.00	9.99	0	129	0.03%
2024/04/09	1	10.00	0	0.00	10.00	1	128	0.78%
2024/04/08	2.1	9.92	0	0.00	10.00	2.1	127	1.64%
2024/04/02	0	10.10	0	0.00	10.15	0	126	0.03%
2024/04/01	0	9.93	0.4	10.00	9.99	-0.4	125	-0.32%
2024/03/29	0.4	9.98	0	0.00	9.96	0.4	123	0.36%
2024/03/28	0.5	10.00	0	0.00	9.97	0.5	123	0.37%
2024/03/27	0	0.00	0.2	9.99	9.98	-0.2	124	-0.12%
2024/03/26	0	10.00	0	0.00	9.98	0	124	0.00%
2024/03/22	0.3	9.99	34	9.95	10.05	-33.7	126	-26.73%
2024/03/21	0.1	9.97	0	0.00	9.99	0.1	124	0.04%
2024/03/19	0	10.20	0	0.00	10.10	0	120	0.00%
2024/03/18	6	10.09	0	0.00	10.05	6	120	4.99%
2024/03/15	0	10.70	0	0.00	10.65	0	112	0.00%
2024/03/13	1.2	10.56	0	0.00	10.50	1.2	113	1.08%
2024/03/12	0.1	10.85	0	0.00	10.80	0.1	112	0.09%
2024/03/11	1.2	10.61	0.5	10.80	10.70	0.7	108	0.62%
2024/03/08	1.2	10.71	2	10.70	10.75	-0.8	106	-0.79%
2024/03/06	3.3	10.89	0	10.95	10.85	3.2	105	3.09%
2024/03/05	2.1	10.90	0	0.00	10.85	2.1	100	2.09%
2024/03/04	2	10.90	0	0.00	10.90	2	98	2.05%
2024/03/01	1	10.95	0	0.00	11.00	1	97	1.03%
2024/02/29	2.2	11.01	0	0.00	11.00	2.2	98	2.20%
2024/02/27	2	11.05	0	0.00	11.10	2	98	2.04%
2024/02/26	0	11.16	0	0.00	11.15	0	99	0.04%
2024/02/23	0	11.25	0	0.00	11.15	0	99	0.03%
2024/02/22	0	11.35	0	0.00	11.20	0	100	0.00%
2024/02/21	0.1	11.27	0	0.00	11.30	0.1	101	0.10%
2024/02/20	0.2	11.40	0.5	11.40	11.20	-0.3	95	-0.29%
2024/02/19	3.3	11.34	4	11.00	11.30	-0.7	94	-0.74%
2024/02/15	2	10.75	0	0.00	10.75	2	83	2.40%
2024/02/02	0	10.80	0	0.00	10.80	0	80	0.00%
2024/02/01	0.1	10.85	0	0.00	10.80	0.1	79	0.06%
2024/01/31	0	10.98	22	10.84	10.80	-22	79	-27.57%
2024/01/29	0	11.20	0	0.00	11.05	0	76	0.00%
2024/01/26	0	11.13	0	0.00	11.15	0	76	0.03%
2024/01/25	0	11.20	0	0.00	11.05	0	77	0.04%
2024/01/24	0	10.98	0	11.00	10.95	0	74	-0.03%
2024/01/22	0	0.00	4	10.80	10.85	-4	74	-5.38%
2024/01/17	0.1	10.90	0	0.00	10.90	0.1	78	0.13%
2024/01/16	4.1	11.03	0	0.00	11.05	4.1	77	5.23%
2024/01/12	4.1	11.20	0	0.00	11.20	4.1	75	5.42%
2024/01/11	0.1	11.25	0	0.00	11.15	0.1	74	0.13%
2024/01/10	0.4	11.29	0	0.00	11.25	0.4	74	0.47%
2024/01/09	0	11.40	0	0.00	11.35	0	74	0.00%
2024/01/05	1	11.30	0	0.00	11.45	1	75	1.32%
2024/01/04	4	11.35	0	0.00	11.35	4	74	5.35%
2024/01/03	6.1	11.33	0	0.00	11.45	6.1	75	8.09%
2023/12/29	0	11.50	0	0.00	11.40	0	76	0.00%
2023/12/25	2	11.50	0	0.00	11.40	2	76	2.62%
2023/12/20	0.4	11.23	0	0.00	11.25	0.4	80	0.47%
2023/12/19	0	11.25	0	0.00	11.20	0	79	0.05%
2023/12/14	0	11.50	0	0.00	11.35	0	76	0.00%
2023/12/12	0	11.40	0	0.00	11.40	0	76	0.02%
2023/12/11	0	11.55	0	0.00	11.45	0	76	0.00%
2023/12/08	0.2	11.65	2.1	11.61	11.60	-1.9	76	-2.55%
2023/12/07	1	11.50	0.5	11.55	11.50	0.5	78	0.69%
2023/12/05	0	11.40	0	0.00	11.40	0	74	0.06%
2023/12/01	0.1	11.50	0	0.00	11.50	0.1	73	0.14%
2023/11/29	0.2	11.45	0	0.00	11.45	0.2	73	0.20%
2023/11/16	0	11.50	0	0.00	11.50	0	75	0.01%
2023/11/02	0	11.47	0	0.00	11.50	0	88	0.05%
2023/10/27	0	11.20	0	11.25	11.25	0	100	0.00%
2023/10/26	0.3	11.21	0	0.00	11.20	0.3	102	0.29%
2023/10/25	10	11.40	10	11.30	11.15	0	104	0.03%
2023/10/23	0	0.00	4.2	11.40	11.45	-4.2	101	-4.14%
2023/10/18	0	11.50	0	0.00	11.50	0	114	0.00%
2023/10/17	0	0.00	1	11.55	11.55	-1	116	-0.86%
2023/10/16	0	11.75	0	0.00	11.60	0	126	0.02%
2023/10/13	0	11.70	0	0.00	11.70	0	129	0.02%
2023/10/05	1	11.80	0	0.00	11.85	1	141	0.71%
2023/10/02	1	11.85	0	0.00	11.80	1	154	0.67%
2023/09/27	3	11.85	0.1	12.00	11.95	3	170	1.74%
2023/09/26	0	11.55	0	0.00	11.50	0	176	0.00%
2023/09/25	0	11.61	0	0.00	11.55	0	179	0.03%
2023/09/22	0	11.65	0	0.00	11.55	0	183	0.01%
2023/09/21	0.1	11.64	5	11.60	11.65	-4.9	190	-2.60%
2023/09/20	5	11.72	0	0.00	11.70	5	202	2.47%
2023/09/19	0.1	11.71	0	0.00	11.70	0.1	219	0.06%
2023/09/14	0	0.00	1	11.65	11.65	-1	257	-0.39%
2023/09/12	5	11.60	0	0.00	11.70	5	260	1.92%
2023/09/07	0	11.95	0	0.00	11.95	0	272	0.01%
2023/09/06	0	0.00	2	11.98	11.90	-2	278	-0.72%
2023/09/04	0	12.10	0	0.00	12.05	0	594	0.00%
2023/09/01	1	11.85	1.3	11.88	11.90	-0.3	598	-0.05%
2023/08/29	2	11.75	4	11.83	11.80	-2	604	-0.33%
2023/08/25	0	12.20	0	0.00	12.00	0	609	0.00%
2023/08/24	0	12.06	5	12.05	12.20	-5	611	-0.82%
2023/08/23	1.4	12.22	0	0.00	12.10	1.4	613	0.22%
2023/08/17	0.1	12.55	0	0.00	12.45	0.1	628	0.01%
2023/08/16	0.1	12.50	0	0.00	12.55	0.1	629	0.02%
2023/08/15	0	0.00	7	12.25	12.55	-7	632	-1.11%
2023/08/14	1	12.25	0	0.00	12.35	1	636	0.16%
2023/08/11	0.1	12.40	0	0.00	12.40	0.1	644	0.02%
2023/08/10	0	12.50	0.1	12.54	12.40	0	652	-0.01%
2023/08/09	0	12.50	2	12.50	12.60	-2	660	-0.31%
2023/08/04	0	12.60	0	0.00	12.60	0	702	0.00%
2023/08/02	0.1	12.50	0	0.00	12.60	0.1	728	0.01%
2023/08/01	1	12.60	0	0.00	12.65	1	735	0.14%
2023/07/31	0	12.85	1	12.85	12.80	-0.9	746	-0.13%
2023/07/25	0	12.29	0	0.00	12.35	0	768	0.01%
2023/07/24	4	12.10	0	0.00	12.15	4	768	0.52%
2023/07/21	0	12.85	0	0.00	12.70	0	762	0.00%
2023/07/19	4	12.90	0.5	12.80	12.90	3.5	761	0.46%
2023/07/18	0	0.00	0.5	12.95	13.20	-0.5	754	-0.07%
2023/07/17	8	13.05	0	0.00	13.10	8	751	1.06%
2023/07/12	12	13.18	0	0.00	13.10	12	755	1.59%
2023/07/11	0	13.57	0	0.00	13.45	0	749	0.00%
2023/07/07	0.1	13.30	0.2	13.15	13.45	-0.1	743	-0.01%
2023/07/06	0.2	13.55	1.1	13.47	13.30	-0.9	738	-0.12%
2023/07/05	0	13.85	4	14.00	13.75	-4	732	-0.54%
2023/07/04	4	13.84	0	14.00	13.95	4	725	0.55%
2023/07/03	0	0.00	8	13.96	14.00	-8	713	-1.12%
2023/06/30	2	13.90	11	13.90	14.00	-9	711	-1.26%
2023/06/29	0	0.00	5	13.94	14.00	-5	707	-0.71%
2023/06/28	5	13.60	8	13.66	14.00	-3	701	-0.42%
2023/06/27	31	13.76	9	13.98	13.65	22	689	3.19%
2023/06/26	8.1	14.08	8	14.10	14.10	0.1	673	0.02%
2023/06/21	8	13.85	8.4	13.84	13.85	-0.4	661	-0.06%
2023/06/16	6	13.25	1	13.30	13.35	5	635	0.79%
2023/06/15	0	0.00	1	13.10	13.30	-1	632	-0.16%
2023/06/14	1	13.20	0	0.00	13.15	1	630	0.16%
2023/06/13	0	13.20	0	0.00	13.15	0	627	0.00%
2023/06/12	0.3	13.30	0	0.00	13.25	0.3	621	0.04%
2023/06/09	3.2	13.18	3	13.22	13.40	0.2	615	0.02%
2023/06/08	28.1	13.93	19	13.95	13.15	9.1	599	1.51%
2023/06/06	0.1	13.30	0	0.00	13.20	0.1	301	0.02%
2023/06/05	0	13.20	0	0.00	13.25	0	296	0.01%
2023/06/02	0.3	13.10	0	0.00	13.20	0.3	295	0.10%
2023/06/01	0	0.00	0	13.00	13.10	0	296	0.00%
2023/05/31	0	0.00	2.2	13.00	13.20	-2.2	296	-0.74%
2023/05/30	0	0.00	3	13.10	13.05	-3	292	-1.03%
2023/05/29	0	13.05	0	0.00	13.05	0	292	0.01%
2023/05/26	0	0.00	0.3	13.10	12.90	-0.3	289	-0.10%
2023/05/25	0	0.00	5.4	13.00	13.05	-5.4	292	-1.85%
2023/05/24	2.2	13.05	0	0.00	13.05	2.2	291	0.74%
2023/05/23	0.3	13.18	2	13.05	13.05	-1.7	287	-0.59%
2023/05/22	0	0.00	0.5	13.25	13.20	-0.5	283	-0.16%
2023/05/19	0	13.20	0.1	13.20	13.20	-0.1	284	-0.03%
2023/05/18	0	13.30	2	13.30	13.30	-2	280	-0.71%
2023/05/17	0	0.00	10	13.27	13.15	-10	274	-3.64%
2023/05/16	1.1	13.50	0	0.00	13.50	1.1	266	0.39%
2023/05/15	2	13.35	0	0.00	13.25	2	259	0.78%
2023/05/12	1	12.55	25	13.04	12.95	-24	251	-9.56%
2023/05/11	1	12.55	25	13.04	12.55	-24	247	-9.69%
2023/05/10	31	13.48	3	13.35	13.10	28	243	11.50%
2023/05/09	12	13.19	4.4	12.99	13.15	7.6	219	3.48%
2023/05/05	0	0.00	3	12.52	12.50	-3	184	-1.63%
2023/05/04	0	0.00	5	12.08	12.20	-5	173	-2.89%
2023/05/03	6	11.90	7	11.75	11.80	-1	163	-0.61%
2023/05/02	0.1	11.35	0.9	11.36	11.50	-0.8	152	-0.53%
2023/04/28	0.1	11.35	1	11.25	11.30	-1	150	-0.63%
2023/04/27	1	11.40	3.1	11.40	11.40	-2.1	149	-1.40%
2023/04/26	0	11.35	0.2	11.35	11.40	-0.1	147	-0.10%
2023/04/25	0	11.25	0	0.00	11.30	0	146	0.00%
2023/04/24	0	11.15	1	11.10	11.15	-1	142	-0.69%
2023/04/21	0.1	10.96	3	11.05	11.05	-2.9	143	-2.00%
2023/04/20	0.2	11.20	2.3	11.22	11.05	-2.1	141	-1.50%
2023/04/19	0.1	11.30	10.9	11.26	11.25	-10.8	140	-7.68%
2023/04/18	0.2	11.25	5.5	11.22	11.25	-5.3	134	-3.92%
2023/04/17	15.2	11.15	4	11.15	11.20	11.2	133	8.38%
2023/04/13	0	11.05	0	0.00	11.10	0	131	0.03%
2023/04/12	3	11.00	0	0.00	10.90	3	130	2.33%
2023/04/11	3.3	11.15	0	0.00	11.00	3.3	129	2.54%
2023/04/10	1	11.05	2.4	11.10	11.05	-1.4	128	-1.09%
2023/04/07	0	10.65	0	0.00	10.65	0	125	0.00%
2023/04/06	0	10.75	0	0.00	10.60	0	125	0.00%
2023/03/31	0	10.74	0	0.00	10.60	0	124	0.01%
2023/03/30	0	10.72	0.2	10.75	10.65	-0.1	124	-0.11%
2023/03/22	0.2	10.79	0	0.00	10.70	0.2	125	0.16%
2023/03/21	0	10.55	0	0.00	10.70	0	126	0.00%
2023/03/20	0	10.51	0	0.00	10.45	0	128	0.02%
2023/03/17	0	10.60	0	0.00	10.40	0	131	0.00%
2023/03/16	0	10.50	0	0.00	10.40	0	130	0.02%
2023/03/13	0.2	10.70	0	0.00	10.75	0.2	130	0.12%
2023/03/10	2	10.80	0	0.00	10.70	2	129	1.54%
2023/03/09	3.1	10.90	1	11.05	10.85	2.1	127	1.63%
2023/03/08	0	11.15	0	0.00	10.95	0	125	0.01%
2023/03/07	0	11.15	0	0.00	11.15	0	124	0.00%
2023/03/06	0	11.15	0	0.00	11.05	0	123	0.00%
2023/03/03	4	11.14	1	11.20	11.05	3	122	2.45%
2023/03/02	1	11.05	0	0.00	11.05	1	122	0.82%
2023/02/24	10	11.13	2	11.05	11.10	8	120	6.63%
2023/02/23	10	11.17	2	11.10	11.15	8	121	6.61%
2023/02/22	0	10.85	0	10.90	10.75	0	119	-0.03%
2023/02/21	0	10.90	0	0.00	10.85	0	128	0.00%
2023/02/15	0	10.75	0	0.00	10.60	0	130	0.01%
2023/02/14	5	10.67	0	0.00	10.75	5	128	3.89%
2023/02/13	0	0.00	8	10.65	10.65	-8	129	-6.16%
2023/02/10	2	10.90	0.3	10.85	10.80	1.7	128	1.34%
2023/02/09	6	10.92	0	0.00	10.90	6	126	4.74%
2023/02/08	4.2	10.85	1	10.75	10.85	3.2	119	2.68%
2023/02/07	0.2	10.35	0	0.00	10.35	0.2	105	0.14%
2023/02/06	0	10.30	0	0.00	10.30	0	104	0.04%
2023/02/02	0	10.30	0	0.00	10.25	0	107	0.04%
2023/01/31	0	10.05	0	0.00	10.20	0	104	0.01%
2023/01/30	0	10.00	0	0.00	9.95	0	104	0.02%
2023/01/17	0	9.98	0	0.00	9.98	0	104	0.02%
2023/01/16	0	10.05	0	0.00	9.99	0	105	0.00%
2023/01/13	0	10.05	0	0.00	10.05	0	104	0.01%
2023/01/12	0	10.00	0	0.00	10.05	0	104	0.02%
2023/01/09	0	9.94	0	0.00	9.90	0	105	0.00%
2023/01/06	0	9.94	0	0.00	9.85	0	106	0.02%
2023/01/04	0	0.00	0.1	9.86	9.80	-0.1	107	-0.05%
2023/01/03	0.1	9.91	0	0.00	9.85	0.1	109	0.09%
2022/12/30	0.1	9.88	0	0.00	9.82	0.1	109	0.06%
2022/12/29	0.1	9.95	0	0.00	9.81	0.1	110	0.12%
2022/12/27	0.1	9.94	0	0.00	9.94	0.1	110	0.05%
2022/12/26	0	0.00	2	9.92	9.99	-2	110	-1.81%
2022/12/23	5	9.95	0	0.00	9.95	5	109	4.56%
2022/12/15	0	10.15	0	0.00	10.05	0	108	0.01%
2022/12/13	5	10.00	0	0.00	10.05	5	107	4.65%
2022/12/12	6	10.02	0	0.00	10.15	6	106	5.63%
2022/12/09	0	0.00	1.9	10.13	10.20	-1.9	105	-1.80%
2022/12/08	0	10.05	0	0.00	10.05	0	104	0.00%
2022/12/07	2	10.05	0.1	10.05	10.05	2	103	1.88%
2022/12/06	0.1	10.05	0.2	10.05	10.05	-0.1	103	-0.10%
2022/11/25	0	0.00	0.7	10.05	9.98	-0.7	106	-0.66%
2022/11/24	0	10.05	0	10.20	10.05	0	106	0.00%
2022/11/21	0.1	10.10	0	0.00	10.10	0.1	108	0.09%
2022/11/18	2	9.97	2	10.13	10.20	0	108	0.00%
2022/11/17	3	9.64	5	10.08	10.10	-2	105	-1.89%
2022/11/16	0.2	9.93	0	0.00	9.20	0.2	98	0.20%
2022/11/15	0.1	10.00	0	0.00	9.99	0.1	104	0.10%
2022/11/14	0	0.00	0	10.20	9.98	0	106	-0.01%
2022/11/11	0.1	10.05	0	0.00	10.00	0.1	109	0.09%
2022/11/09	0.2	10.00	0	0.00	10.05	0.2	107	0.19%
2022/11/07	0.1	9.85	0	0.00	9.87	0.1	104	0.10%
2022/11/04	0.1	9.89	0	0.00	9.80	0.1	104	0.10%
2022/11/03	0	9.85	0	0.00	9.76	0	104	0.00%
2022/10/31	0.1	9.85	0	0.00	9.88	0.1	103	0.09%
2022/10/25	0	0.00	1	9.98	9.95	-1	98	-1.01%
2022/10/24	0	9.92	0	0.00	9.91	0	97	0.00%
2022/10/20	0.1	9.93	0	0.00	9.84	0.1	97	0.05%
2022/10/19	0	9.97	0	0.00	9.95	0	97	0.02%
2022/10/13	1.4	9.58	1	9.67	9.62	0.4	94	0.40%
2022/10/11	1.1	9.99	0.1	10.05	9.91	1.1	89	1.18%
2022/10/07	0.1	10.10	0	0.00	10.10	0.1	87	0.06%
2022/10/06	0	9.99	0	0.00	10.05	0	87	0.01%
2022/10/04	1	10.00	0	0.00	10.00	1	87	1.14%
2022/09/30	0	9.98	0	0.00	9.93	0	87	0.04%
2022/09/28	0.2	9.98	1	9.91	9.90	-0.8	89	-0.93%
2022/09/23	0.1	10.13	0	10.15	10.15	0.1	92	0.13%
2022/09/15	0.3	10.32	0	0.00	10.30	0.3	93	0.27%
2022/09/14	0.1	10.25	0	0.00	10.30	0.1	95	0.11%
2022/09/12	1	10.35	0	0.00	10.25	1	97	1.03%
2022/09/07	0	9.95	0	0.00	9.91	0	101	0.02%
2022/09/05	0.1	10.15	0	0.00	10.00	0.1	101	0.10%
2022/09/02	0.1	10.20	0	0.00	10.20	0.1	100	0.10%
2022/09/01	1	10.20	0	0.00	10.10	1	100	1.04%
2022/08/31	0	0.00	3	10.30	10.30	-3	100	-2.98%
2022/08/29	1	10.25	0	0.00	10.30	1	99	1.01%
2022/08/26	0.1	10.45	0	0.00	10.35	0.1	100	0.05%
2022/08/23	1.1	10.35	0	0.00	10.35	1.1	91	1.20%
2022/08/22	4.1	10.34	0	0.00	10.40	4.1	89	4.58%
2022/08/19	0	10.10	0	0.00	9.94	0	80	0.04%
2022/08/18	0	10.00	0	0.00	10.15	0	78	0.04%
2022/08/16	0.1	9.96	0	0.00	9.98	0.1	78	0.13%
2022/08/15	0	10.05	0	0.00	10.00	0	79	0.02%
2022/08/10	0	10.05	0	0.00	10.10	0	82	0.02%
2022/08/08	1	9.96	0.4	9.98	10.00	0.6	84	0.75%
2022/08/02	0.1	10.10	0	0.00	10.00	0.1	87	0.06%
2022/07/22	0.1	10.00	0	0.00	9.96	0.1	88	0.06%
2022/07/21	0.1	9.99	0	0.00	9.99	0.1	91	0.08%
2022/07/15	0.3	9.94	1	10.00	9.95	-0.7	92	-0.76%
2022/07/12	0	9.95	0	0.00	9.95	0	92	0.01%
2022/07/11	0	10.05	0	0.00	10.00	0	90	0.00%
2022/07/08	1.1	10.00	0	0.00	10.00	1.1	91	1.20%
2022/07/05	0	10.10	0	0.00	10.05	0	93	0.00%
2022/07/04	0.1	9.90	0	0.00	10.00	0.1	93	0.05%
2022/07/01	0	10.20	0	0.00	10.05	0	94	0.00%
2022/06/29	0	10.25	0	0.00	10.20	0	90	0.03%
2022/06/28	0.4	10.30	0	0.00	10.35	0.4	90	0.44%
2022/06/27	0	0.00	0	10.35	10.35	0	90	0.00%
2022/06/24	0.1	10.20	0.2	10.20	10.35	-0.2	89	-0.18%
2022/06/20	0	0.00	0.1	10.45	10.20	-0.1	85	-0.07%
2022/06/17	0	10.45	1.2	10.38	10.30	-1.2	83	-1.40%
2022/06/16	0.2	10.55	0	0.00	10.45	0.2	80	0.25%
2022/06/13	0	10.55	0	0.00	10.55	0	79	0.01%
2022/06/10	0	0.00	0	10.70	10.65	0	78	0.00%
2022/06/09	0	10.75	0.1	10.80	10.70	-0.1	78	-0.16%
2022/06/08	0.2	10.60	0	0.00	10.60	0.2	77	0.27%
2022/06/07	0	0.00	0.1	10.65	10.60	-0.1	78	-0.08%
2022/06/06	1	10.55	0	0.00	10.60	1	79	1.25%
2022/06/01	0.1	10.50	0	0.00	10.55	0.1	82	0.08%
2022/05/24	0	10.40	0	0.00	10.45	0	91	0.04%
2022/05/18	0.1	10.10	0	0.00	10.10	0.1	89	0.11%
2022/05/13	0	10.10	1	10.05	10.10	-1	89	-1.11%
2022/05/11	0.1	10.10	0	0.00	10.10	0.1	90	0.11%
2022/05/10	0.3	10.15	0	0.00	10.15	0.3	90	0.27%
2022/05/06	0.3	10.14	0	0.00	10.20	0.3	90	0.29%
2022/05/05	0.1	10.21	0	0.00	10.20	0.1	90	0.13%
2022/05/04	0	0.00	1	10.20	10.20	-1	90	-1.11%
2022/05/03	0	10.40	0	0.00	10.20	0	91	0.00%
2022/04/28	0.1	10.29	0	10.30	10.30	0.1	94	0.13%
2022/04/27	0.3	10.22	0	0.00	10.30	0.3	94	0.32%
2022/04/26	0.1	10.20	3	10.10	10.15	-3	92	-3.20%
2022/04/25	0.2	10.20	0	10.30	10.10	0.2	92	0.22%
2022/04/22	0.1	10.25	0	0.00	10.20	0.1	92	0.11%
2022/04/21	0	10.37	0	0.00	10.30	0	92	0.00%
2022/04/20	0.1	10.35	0.7	10.35	10.25	-0.6	92	-0.68%
2022/04/19	0	10.30	0	0.00	10.25	0	93	0.00%
2022/04/18	0.2	10.25	0	0.00	10.20	0.2	94	0.23%
2022/04/15	0	10.46	0	0.00	10.40	0	97	0.01%
2022/04/14	0.1	10.48	0	0.00	10.45	0.1	99	0.12%
2022/04/13	0.1	10.30	0	0.00	10.55	0.1	99	0.10%
2022/04/12	0	10.32	0	0.00	10.15	0	97	0.01%
2022/04/11	1.2	10.17	0	0.00	10.15	1.2	99	1.20%
2022/04/08	0.1	10.31	0	0.00	10.30	0.1	101	0.11%
2022/04/07	0.1	10.42	1	10.25	10.30	-0.9	102	-0.83%
2022/04/06	0.1	10.51	0	0.00	10.45	0.1	103	0.12%
2022/03/31	0.1	10.65	0	0.00	10.65	0.1	114	0.09%
2022/03/29	0	10.65	0	0.00	10.60	0	117	0.00%
2022/03/25	0	10.65	2	10.55	10.55	-2	118	-1.69%
2022/03/23	0	0.00	1.2	10.65	10.65	-1.2	117	-1.04%
2022/03/18	0.1	10.45	0	0.00	10.40	0.1	117	0.09%
2022/03/17	1	10.25	0	0.00	10.35	1	116	0.87%
2022/03/16	0	10.30	2	10.20	10.30	-2	116	-1.72%
2022/03/15	1.1	10.31	0	0.00	10.30	1.1	116	0.95%
2022/03/14	0.1	10.46	0	0.00	10.40	0.1	117	0.10%
2022/03/11	0.1	10.55	0	0.00	10.45	0.1	117	0.13%
2022/03/10	5	10.44	0	0.00	10.55	5	117	4.24%
2022/03/09	1.3	10.38	0	0.00	10.30	1.3	122	1.10%
2022/03/07	5.5	10.58	0	0.00	10.50	5.5	120	4.53%
2022/03/04	0.6	10.92	0	0.00	10.85	0.6	119	0.49%
2022/03/03	2.1	10.95	0	0.00	10.90	2.1	120	1.74%
2022/03/02	0.1	11.00	2	10.90	10.95	-1.9	122	-1.55%
2022/03/01	0.1	11.05	0	0.00	10.90	0.1	125	0.10%
2022/02/25	0.1	10.99	0	0.00	11.00	0.1	124	0.09%
2022/02/24	0.4	10.99	3	10.83	11.00	-2.6	121	-2.16%
2022/02/23	0.3	11.08	0	0.00	10.95	0.3	120	0.21%
2022/02/22	0.1	11.10	0	0.00	11.05	0.1	121	0.10%
2022/02/21	0.2	11.21	0	0.00	11.10	0.2	127	0.12%
2022/02/18	0	11.15	0	0.00	11.15	0	134	0.00%
2022/02/17	0.1	11.20	0	0.00	11.15	0.1	146	0.10%
2022/02/16	1	11.20	2	11.10	11.10	-1	149	-0.67%
2022/02/14	0	11.25	0	0.00	11.15	0	149	0.02%
2022/02/10	0	11.30	0	0.00	11.15	0	150	0.00%
2022/02/08	0.2	11.20	0	0.00	11.15	0.2	170	0.12%
2022/02/07	0.1	11.30	0	0.00	11.20	0.1	168	0.06%
2022/01/26	0.1	11.05	0	0.00	11.20	0.1	168	0.03%
2022/01/25	0	11.15	0	0.00	11.00	0	168	0.01%
2022/01/24	0	11.05	0.1	11.05	11.20	-0.1	168	-0.05%
2022/01/21	1.2	11.12	0.3	11.25	11.05	0.9	167	0.54%
2022/01/19	0	0.00	1	11.30	11.30	-1	167	-0.60%
2022/01/18	1	11.30	0	0.00	11.35	1	169	0.59%
2022/01/17	0.1	11.37	0	0.00	11.35	0.1	170	0.05%
2022/01/14	0	11.40	0	0.00	11.35	0	170	0.01%
2022/01/13	0.2	11.50	0	11.55	11.45	0.2	171	0.12%
2022/01/11	0	11.80	1	11.55	11.60	-1	175	-0.57%
2022/01/10	0.3	11.75	3	11.70	11.70	-2.7	175	-1.55%
2022/01/07	0	11.50	0	0.00	11.50	0	177	0.01%
2022/01/06	0.1	11.60	0	0.00	11.50	0.1	176	0.06%
2022/01/05	0.1	11.60	0	0.00	11.55	0.1	177	0.03%
2022/01/04	2.1	11.60	0	0.00	11.55	2.1	177	1.16%
2021/12/29	0.1	11.65	0.6	11.60	11.60	-0.6	176	-0.32%
2021/12/28	1.1	11.56	0.2	11.65	11.60	0.9	175	0.51%
2021/12/27	10.5	11.84	3	11.75	11.75	7.5	174	4.28%
2021/12/24	0	11.35	0	0.00	11.35	0	169	0.00%
2021/12/23	1	11.10	0	0.00	11.15	1	172	0.58%
2021/12/21	0.4	11.17	0	0.00	11.15	0.4	174	0.23%
2021/12/20	0.2	11.25	0	0.00	11.15	0.2	176	0.11%
2021/12/15	0	11.20	3	11.15	11.15	-3	182	-1.63%
2021/12/14	0.1	11.25	0	0.00	11.15	0.1	188	0.05%
2021/12/09	0.1	11.10	0	0.00	11.15	0.1	187	0.05%
2021/12/07	0	11.15	0	0.00	11.10	0	186	0.01%
2021/12/03	0	11.20	0	0.00	11.10	0	190	0.00%
2021/11/29	0.1	11.21	0	0.00	11.35	0.1	187	0.05%
2021/11/26	0	11.50	1	11.45	11.40	-1	186	-0.53%
2021/11/23	0.4	11.60	0	0.00	11.50	0.4	181	0.22%
2021/11/22	0.1	11.65	0	0.00	11.60	0.1	181	0.05%
2021/11/19	1	11.35	0	0.00	11.50	1	179	0.56%
2021/11/18	5	11.40	5.1	11.52	11.50	-0.1	177	-0.04%
2021/11/17	3.2	11.92	6.6	11.89	11.90	-3.5	171	-2.02%
2021/11/16	12	11.39	5.4	11.66	11.85	6.6	164	3.99%
2021/11/15	0.1	11.10	0	0.00	11.30	0.1	156	0.06%
2021/11/12	0.4	11.15	0	0.00	11.10	0.4	168	0.24%
2021/11/10	0	11.10	0	0.00	11.15	0	172	0.00%
2021/11/09	5	11.00	5	11.05	11.15	0	173	0.00%
2021/11/08	4	11.18	3.3	11.29	11.20	0.7	171	0.43%
2021/11/05	4.1	11.25	1.1	11.21	11.25	3	170	1.74%
2021/11/02	0.2	10.53	1	10.55	10.45	-0.8	161	-0.49%
2021/10/29	0	0.00	0.1	10.50	10.45	-0.1	163	-0.03%
2021/10/28	0.1	10.60	0	0.00	10.60	0.1	163	0.06%
2021/10/27	0	0.00	0	10.60	10.60	0	163	-0.01%
2021/10/22	0	10.30	0	0.00	10.35	0	163	0.02%
2021/10/21	0	10.50	0	0.00	10.40	0	164	0.00%
2021/10/15	0	10.45	0	10.45	10.25	0	167	0.00%
2021/10/14	0	0.00	0.1	10.40	10.30	-0.1	165	-0.07%
2021/10/13	0	10.30	0	0.00	10.40	0	170	0.01%
2021/10/07	0	10.30	0	0.00	10.35	0	176	0.01%
2021/10/05	0.2	10.30	3	10.25	10.30	-2.9	182	-1.56%
2021/10/01	0.2	10.63	0	0.00	10.55	0.2	187	0.11%
2021/09/28	0.2	10.60	0	0.00	10.60	0.2	199	0.10%
2021/09/24	0	0.00	4	10.50	10.40	-4	220	-1.82%
2021/09/23	0	0.00	1	10.50	10.45	-1	222	-0.45%
2021/09/22	1	10.35	0	0.00	10.55	1	236	0.43%
2021/09/17	7.2	10.39	0	0.00	10.55	7.2	236	3.02%
2021/09/13	0.2	10.25	0	0.00	10.25	0.2	264	0.08%
2021/09/10	0.1	10.23	0	0.00	10.25	0.1	272	0.05%
2021/09/09	1	10.10	0	0.00	10.15	1	275	0.36%
2021/09/08	1.3	10.29	0	0.00	10.10	1.3	274	0.49%
2021/09/07	0.5	10.40	7.4	10.21	10.35	-6.9	274	-2.52%
2021/09/06	1	10.30	0	0.00	10.35	1	276	0.36%
2021/09/03	1	10.20	0	0.00	10.35	1	277	0.37%
2021/08/26	0.1	10.40	0	0.00	10.40	0.1	298	0.02%
2021/08/25	1	10.30	0	0.00	10.35	1	304	0.33%
2021/08/23	0.1	10.31	0	0.00	10.35	0.1	309	0.02%
2021/08/20	2.1	10.20	0	0.00	10.30	2.1	310	0.69%
2021/08/19	1	10.49	0	0.00	10.20	1	313	0.33%
2021/08/16	0.1	10.50	0	0.00	10.40	0.1	301	0.02%
2021/08/13	0.1	10.79	0	0.00	10.75	0.1	299	0.04%
2021/08/11	0.1	11.15	0	0.00	10.85	0.1	299	0.03%
2021/08/10	1.2	11.12	0	0.00	11.05	1.2	301	0.38%
2021/08/06	0.1	11.20	0	0.00	11.30	0.1	327	0.03%
2021/08/02	1	11.30	0	0.00	11.30	1	379	0.26%
2021/07/30	0.1	11.30	0	0.00	11.30	0.1	383	0.03%
2021/07/29	2	11.35	0	0.00	11.35	2	386	0.52%
2021/07/28	0.1	11.35	0	0.00	11.25	0.1	389	0.03%
2021/07/26	0.3	11.58	0	0.00	11.65	0.3	411	0.06%
2021/07/21	3	11.55	0	0.00	11.65	3	447	0.68%
2021/07/19	4	11.83	0	0.00	11.95	4	462	0.87%
2021/07/14	1.2	11.57	0	0.00	11.65	1.2	517	0.23%
2021/07/13	2.8	11.76	0	0.00	11.70	2.8	540	0.51%
2021/07/12	1.1	11.76	69	11.83	11.80	-67.9	606	-11.19%
2021/07/09	0.4	11.91	64	11.79	11.95	-63.7	895	-7.11%
2021/07/08	0.4	12.06	17	11.86	12.05	-16.6	896	-1.85%
2021/07/07	0	0.00	1	12.00	12.05	-1	906	-0.11%
2021/07/06	0.8	12.20	0	0.00	12.20	0.8	905	0.09%
2021/07/05	0.1	12.30	2.2	12.26	12.30	-2.1	909	-0.23%
2021/07/02	0	0.00	4.1	12.40	12.20	-4.1	906	-0.45%
2021/07/01	2	12.35	0	0.00	12.35	2	896	0.23%
2021/06/30	1.1	12.15	2	12.00	12.15	-0.9	887	-0.10%
2021/06/29	4	11.80	26	11.94	11.80	-22	886	-2.48%
2021/06/28	1	12.00	1	12.05	12.00	0	872	0.00%
2021/06/25	0.2	11.95	0	0.00	11.90	0.2	871	0.02%
2021/06/24	1	11.95	0	0.00	12.00	1	869	0.12%
2021/06/23	138	12.21	0	0.00	12.20	138	865	15.95%	大買/鉅額交易
2021/06/22	16	11.61	3	11.55	11.55	13	851	1.53%
2021/06/17	0	0.00	0.1	11.20	11.25	-0.1	858	-0.01%
2021/06/10	0	0.00	3.3	11.19	11.30	-3.3	873	-0.38%
2021/06/04	1	11.35	4	11.35	11.25	-3	878	-0.34%
2021/06/03	2	11.35	10	11.19	11.35	-8	872	-0.92%
2021/06/01	0	0.00	5	10.62	10.80	-5	865	-0.58%
2021/05/31	0	0.00	10	10.80	10.70	-10	863	-1.16%
2021/05/28	10	10.80	0	0.00	10.80	10	861	1.16%
2021/05/24	0	0.00	7	10.25	10.50	-7	865	-0.81%
2021/05/21	2	10.30	0	0.00	10.30	2	868	0.23%
2021/05/20	0	0.00	5	10.08	10.25	-5	870	-0.57%
2021/05/19	0	0.00	0	10.60	10.30	0	871	0.00%
2021/05/18	2.2	10.20	0	0.00	10.25	2.2	874	0.25%
2021/05/17	1.2	9.48	2.3	9.65	9.54	-1.1	874	-0.12%
2021/05/14	1.2	10.28	0	0.00	10.20	1.2	862	0.13%
2021/05/13	0	0.00	2	10.25	10.25	-2	851	-0.23%
2021/05/12	18.1	10.82	10	10.74	10.35	8.1	841	0.96%
2021/05/11	10	12.17	14	11.75	11.50	-4	828	-0.48%
2021/05/10	2	12.10	8	12.25	12.20	-6	818	-0.73%
2021/05/06	4	11.53	0	0.00	11.35	4	807	0.50%
2021/05/05	0.1	11.50	2.1	11.50	11.45	-2	804	-0.25%
2021/05/04	5.1	11.06	3	11.25	11.25	2.1	806	0.26%
2021/05/03	5.2	12.23	0	12.25	12.05	5.2	795	0.66%
2021/04/29	2	12.50	3	12.70	12.50	-1	790	-0.13%
2021/04/28	0.1	12.55	2	12.58	12.55	-1.9	784	-0.24%
2021/04/27	1.1	12.02	12.4	12.07	12.10	-11.3	773	-1.46%
2021/04/26	0	12.30	0	0.00	12.10	0	768	0.00%
2021/04/23	22.1	12.07	0	0.00	12.20	22.1	767	2.88%
2021/04/22	9.1	12.61	5	12.49	12.00	4.1	760	0.54%
2021/04/21	4.2	12.79	2	13.00	12.80	2.2	734	0.30%
2021/04/20	3.1	12.35	0	0.00	12.35	3.1	711	0.44%
2021/04/19	10	12.30	93.2	12.22	12.35	-83.2	704	-11.80%
2021/04/16	106.1	12.18	17	12.34	12.50	89.1	681	13.08%	大買/
2021/04/15	20	11.91	3	11.83	11.95	17	627	2.71%
2021/04/14	0.1	11.02	1	11.10	10.90	-0.9	338	-0.27%
2021/04/13	0.1	11.15	7.3	11.13	11.00	-7.2	340	-2.12%
2021/04/12	6	10.88	0.2	10.90	10.95	5.8	329	1.76%
2021/04/09	1	10.40	0	0.00	10.60	1	320	0.31%
2021/04/08	4	10.40	0	0.00	10.40	4	315	1.27%
2021/04/07	0	10.30	3.4	10.30	10.30	-3.4	330	-1.03%
2021/04/06	0.1	10.45	0	0.00	10.25	0.1	331	0.02%
2021/04/01	0	10.60	0	10.40	10.45	0	332	-0.01%
2021/03/31	0	10.35	0	0.00	10.25	0	332	0.00%
2021/03/29	1	10.50	5	10.40	10.35	-4	334	-1.20%
2021/03/25	0.1	10.55	0	0.00	10.40	0.1	343	0.03%
2021/03/24	0	10.70	0	0.00	10.65	0	351	0.01%
2021/03/23	5.2	10.70	1.5	10.34	10.60	3.7	406	0.91%
2021/03/22	0.7	11.04	0	0.00	11.05	0.7	394	0.17%
2021/03/19	4	10.65	0.2	10.85	10.80	3.8	388	0.98%
2021/03/18	0	0.00	2	10.75	10.75	-2	382	-0.52%
2021/03/17	1.3	10.85	0.2	10.91	10.80	1.1	388	0.28%
2021/03/16	0	0.00	0.2	11.15	10.80	-0.2	392	-0.05%
2021/03/15	0.1	11.10	0.2	11.18	10.95	-0.2	400	-0.04%
2021/03/12	2	10.95	0	0.00	11.05	2	401	0.50%
2021/03/11	0.1	11.15	0.2	10.85	11.05	-0.2	406	-0.04%
2021/03/10	0.1	10.80	0	0.00	10.70	0.1	404	0.01%
2021/03/09	0	10.65	0	10.65	10.70	0	412	0.00%
2021/03/08	0	10.78	0.2	10.85	10.60	-0.2	418	-0.05%
2021/03/04	3.1	10.64	0	0.00	10.70	3.1	456	0.67%
2021/03/03	0	10.75	0	0.00	10.75	0	458	0.00%
2021/03/02	0.5	10.80	0	0.00	10.65	0.5	460	0.12%
2021/02/26	0	11.08	0	0.00	10.85	0	464	0.00%
2021/02/25	0	10.85	1	10.80	10.90	-1	472	-0.20%
2021/02/24	0.1	11.00	3	11.03	10.75	-2.9	474	-0.61%
2021/02/23	0.1	10.86	0	0.00	11.00	0.1	483	0.01%
2021/02/22	0.2	10.55	0	0.00	10.60	0.2	488	0.03%
2021/02/18	3.1	10.20	1	10.10	10.40	2.1	485	0.42%
2021/02/17	0.1	10.10	0.1	10.10	10.10	0	485	-0.01%
2021/02/04	0.1	10.15	0	0.00	10.10	0.1	491	0.01%
2021/01/28	1	10.10	0	0.00	10.15	1	537	0.19%
2021/01/26	0.1	10.50	0	0.00	10.10	0.1	535	0.02%
2021/01/25	1	10.30	0	0.00	10.35	1	532	0.19%
2021/01/22	1.1	10.12	0	0.00	10.20	1.1	535	0.21%
2021/01/20	0.2	10.60	0	0.00	10.45	0.2	550	0.04%
2021/01/19	0.1	11.03	8	10.80	10.85	-7.9	546	-1.44%
2021/01/18	0	11.20	0	0.00	11.20	0	547	0.00%
2021/01/15	1.2	11.13	0	0.00	11.20	1.2	545	0.22%
2021/01/14	0	0.00	0.4	11.55	11.55	-0.4	544	-0.08%
2021/01/13	0.1	11.80	0	0.00	11.60	0.1	549	0.02%
2021/01/11	0	12.05	0	0.00	11.95	0	596	0.00%
2021/01/08	0	0.00	2	11.88	12.20	-2	667	-0.30%
2021/01/07	0.1	12.20	2	12.20	12.15	-1.9	657	-0.29%
2021/01/06	0.1	12.30	5	12.35	12.30	-4.9	669	-0.73%
2021/01/05	1	12.50	0	0.00	12.55	1	666	0.15%
2021/01/04	0	0.00	0.2	12.65	12.60	-0.2	677	-0.03%
2020/12/31	0	13.45	0	0.00	12.70	0	687	0.00%
2020/12/30	21.1	12.77	0	0.00	12.70	21.1	721	2.92%
2020/12/28	0.3	12.50	0	0.00	12.45	0.3	718	0.03%
2020/12/25	2	12.38	1	12.40	12.40	1	726	0.14%
2020/12/24	0	12.50	2	12.45	12.40	-2	729	-0.27%
2020/12/22	0.7	12.20	0	0.00	12.15	0.7	767	0.09%
2020/12/17	3.3	12.50	3	12.72	12.55	0.3	910	0.03%
2020/12/16	0.1	12.35	0	0.00	12.40	0.1	973	0.01%
2020/12/15	0.1	12.50	0	0.00	12.20	0.1	1,028	0.01%
2020/12/10	2	12.50	0	0.00	12.60	2	1,055	0.19%
2020/12/09	2	13.00	1	13.30	13.00	1	1,047	0.10%
2020/12/07	1	12.95	12	13.08	13.00	-11	1,044	-1.05%
2020/12/04	0.2	13.30	1	13.35	13.15	-0.8	1,045	-0.08%
2020/12/03	11.1	13.38	0	0.00	13.05	11.1	1,041	1.06%
2020/12/02	2.4	13.52	10	13.52	13.45	-7.6	1,037	-0.73%
2020/12/01	9.3	13.97	8	13.65	13.60	1.3	1,033	0.13%
2020/11/30	12.3	13.35	8.9	13.29	13.40	3.4	1,014	0.34%
2020/11/27	0	12.90	0	0.00	12.90	0	995	0.00%
2020/11/26	0	12.95	0	0.00	12.80	0	995	0.00%
2020/11/25	0.1	12.90	0	0.00	12.90	0.1	1,002	0.01%
2020/11/24	0	0.00	3	13.10	12.80	-3	996	-0.30%
2020/11/23	0	12.70	2.1	12.65	12.70	-2.1	989	-0.21%
2020/11/20	4	13.10	0	0.00	12.65	4	986	0.41%
2020/11/18	0	0.00	1	12.25	12.25	-1	961	-0.10%
2020/11/09	0.1	12.20	3	12.22	12.20	-2.9	946	-0.31%
2020/11/06	0	0.00	1	12.70	12.30	-1	943	-0.11%
2020/10/30	1.3	12.28	0	0.00	12.35	1.3	910	0.14%
2020/10/29	0.7	12.65	1	12.35	12.35	-0.3	905	-0.03%
2020/10/27	0	12.80	0	0.00	12.75	0	877	0.00%
2020/10/22	0	0.00	4	12.55	12.85	-4	873	-0.46%
2020/10/20	2	12.60	5	12.60	12.70	-3	871	-0.34%
2020/10/19	5	12.76	9	12.79	12.75	-4	860	-0.46%
2020/10/16	12	12.83	2	13.13	13.25	10	821	1.22%
2020/10/14	2	11.85	2	12.05	12.15	0	749	0.00%
2020/10/12	0	0.00	1	12.05	11.95	-1	759	-0.13%
2020/10/08	5	11.68	0	0.00	11.60	5	783	0.64%
2020/10/07	3	11.70	3	11.75	11.60	0	777	0.00%
2020/10/06	3	11.78	0	0.00	11.95	3	747	0.40%
2020/09/30	55	12.25	59	12.11	12.20	-4	792	-0.50%
2020/09/29	0	0.00	1	11.70	11.75	-1	805	-0.12%
2020/09/28	0	0.00	1	11.75	12.00	-1	802	-0.12%
2020/09/25	5	11.95	3	11.80	12.00	2	799	0.25%
2020/09/24	3	13.32	12	13.22	13.05	-9	779	-1.15%
2020/09/23	1	13.00	1	13.25	13.25	0	735	0.00%
2020/09/22	21	14.05	25	14.11	14.00	-4	685	-0.58%
2020/09/21	43	13.48	40	13.68	14.30	3	617	0.49%
2020/09/18	4	12.94	12	12.77	13.00	-8	500	-1.60%
2020/09/17	11	11.89	11	12.00	11.85	0	444	0.00%
2020/09/15	2	11.55	4	11.65	11.35	-2	429	-0.47%
2020/09/11	0	0.00	1	11.10	11.10	-1	416	-0.24%
2020/09/10	0	0.00	68	11.10	11.25	-68	412	-16.48%
2020/09/07	68	11.34	0	0.00	10.90	68	402	16.88%
2020/09/04	0	0.00	1	10.70	10.75	-1	398	-0.25%
2020/09/03	4	10.85	0	0.00	10.85	4	397	1.01%
2020/09/02	5	10.68	7	10.74	10.75	-2	395	-0.51%
2020/08/31	0	10.70	0.9	10.70	10.70	-0.9	407	-0.23%
2020/08/28	0	0.00	1	10.45	10.40	-1	399	-0.25%
2020/08/25	1	10.25	0	0.00	10.30	1	400	0.25%
2020/08/21	7	10.30	4.4	10.28	10.35	2.7	401	0.66%
2020/08/20	0	0.00	2	10.05	10.05	-2	398	-0.50%
2020/08/19	0	0.00	0.1	10.60	10.55	-0.1	394	-0.01%
2020/08/18	0	0.00	0.3	10.75	10.75	-0.3	394	-0.08%
2020/08/12	0	0.00	10	10.67	10.60	-10	413	-2.42%
2020/08/11	2	10.80	0	0.00	10.80	2	413	0.48%
2020/08/10	3	10.90	0	0.00	10.90	3	414	0.72%
2020/08/07	9	10.94	22	10.99	10.90	-13	414	-3.14%
2020/08/06	1	10.75	1	10.90	11.10	0	413	0.00%
2020/07/30	0	0.00	1	10.45	10.50	-1	430	-0.23%
2020/07/28	23	10.52	28.2	10.25	10.15	-5.2	433	-1.20%
2020/07/27	1	10.65	0.1	10.70	10.45	0.9	438	0.21%
2020/07/24	0	0.00	2.4	11.46	11.30	-2.4	450	-0.54%
2020/07/23	0.1	11.60	2	11.45	11.60	-1.9	451	-0.43%
2020/07/22	0	0.00	3	11.63	11.55	-3	451	-0.66%
2020/07/21	9	11.66	0	0.00	11.60	9	449	2.00%
2020/07/17	1	11.95	4	12.06	11.95	-3	444	-0.68%
2020/07/16	39	12.77	32	12.12	12.10	7	436	1.60%
2020/07/15	25	12.53	37	12.50	12.65	-12	414	-2.89%
2020/07/14	12	11.88	1	11.35	11.50	11	381	2.89%
2020/07/13	6	11.78	7	11.75	11.85	-1	376	-0.27%
2020/07/10	29	11.95	6	12.32	11.80	23	375	6.12%
2020/07/09	36	11.99	5	12.20	12.35	31	352	8.78%
2020/07/08	1	11.25	1	11.25	11.25	0	316	0.00%
2020/07/07	10	10.44	0	0.00	10.25	10	294	3.39%
2020/07/03	1	9.95	0	0.00	10.25	1	291	0.34%
2020/06/29	0	0.00	2.5	10.03	10.00	-2.5	278	-0.91%
2020/06/19	0	0.00	10	10.15	10.20	-10	273	-3.65%
2020/06/18	0	0.00	0.8	10.25	10.15	-0.8	272	-0.31%
2020/06/15	1.2	9.84	0	0.00	9.84	1.2	286	0.42%
2020/06/12	0	10.00	0	0.00	9.88	0	293	0.00%
2020/06/09	2	10.60	0	0.00	10.50	2	315	0.63%
2020/06/08	7	10.69	9	10.86	10.85	-2	322	-0.62%
2020/06/05	1.5	10.47	8	10.41	10.50	-6.5	313	-2.07%
2020/06/04	1	10.20	0	0.00	10.25	1	322	0.31%
2020/06/03	0	0.00	6.1	10.34	10.35	-6.1	329	-1.86%
2020/06/01	0	0.00	2.1	10.15	10.20	-2.1	328	-0.64%
2020/05/29	0	0.00	1	10.20	10.10	-1	331	-0.30%
2020/05/27	6	10.25	2	10.40	10.30	4	334	1.19%
2020/05/26	0	0.00	3	10.38	10.25	-3	334	-0.90%
2020/05/25	0	0.00	2	10.50	10.35	-2	334	-0.60%
2020/05/22	0	0.00	2	10.15	10.25	-2	335	-0.60%
2020/05/21	10	10.39	2	10.45	10.30	8	335	2.38%
2020/05/20	3	10.35	18	10.51	10.40	-15	333	-4.50%
2020/05/19	39	10.48	2	10.30	10.20	37	328	11.25%
2020/05/13	2	10.03	0	0.00	10.05	2	310	0.64%
2020/05/12	2	10.15	0	0.00	10.25	2	309	0.65%
2020/05/07	3	10.00	4	10.11	10.20	-1	299	-0.33%
2020/05/06	1	9.71	0	0.00	9.69	1	297	0.34%
2020/05/05	6	9.70	6	9.80	9.81	0	293	0.00%
2020/05/04	0	0.00	14	9.83	9.80	-14	293	-4.77%
2020/04/30	23.5	10.48	9	10.20	10.10	14.5	291	4.98%
2020/04/29	0	0.00	0.4	10.30	10.30	-0.4	283	-0.13%
2020/04/28	1	9.32	1.2	9.40	9.39	-0.2	266	-0.08%
2020/04/27	0	0.00	9	9.30	9.34	-9	271	-3.32%
2020/04/22	0	9.19	1	9.02	9.14	-1	270	-0.37%
2020/04/20	0	9.50	0	0.00	9.44	0	271	0.00%
2020/04/17	1	9.76	0	0.00	9.50	1	270	0.37%
2020/04/16	0	0.00	1	9.59	9.59	-1	269	-0.37%
2020/04/15	1	9.25	0	0.00	9.55	1	269	0.37%
2020/04/09	2	9.03	0	0.00	9.00	2	266	0.74%
2020/04/08	0	0.00	1	9.05	9.12	-1	267	-0.37%
2020/04/07	1	8.80	0	0.00	8.80	1	267	0.37%
2020/03/30	1	8.45	0	0.00	8.60	1	312	0.32%
2020/03/27	1	8.66	0	0.00	8.65	1	312	0.32%
2020/03/26	1	8.45	0	0.00	8.55	1	312	0.32%
2020/03/25	0	0.00	15	8.48	8.52	-15	312	-4.80%
2020/03/24	0	0.00	3	8.20	8.19	-3	307	-0.98%
2020/03/23	0	7.88	0	0.00	7.85	0	307	0.00%
2020/03/19	0.1	7.61	0.2	7.61	7.61	-0.1	303	-0.04%
2020/03/18	0	0.00	1.2	8.39	8.45	-1.2	296	-0.41%
2020/03/17	0.1	8.80	4	8.94	8.80	-3.9	289	-1.35%
2020/03/16	1	9.29	8	9.48	9.35	-7	288	-2.42%
2020/03/13	1	9.41	0	0.00	10.00	1	282	0.35%
2020/03/12	0	0.00	23	10.61	10.45	-23	264	-8.69%
2020/03/11	0	0.00	0	11.95	11.60	0	255	-0.01%
2020/03/10	3	11.47	0	0.00	11.95	3	252	1.19%
2020/03/09	4	12.00	1.1	12.20	12.00	2.9	241	1.20%
2020/03/05	3.2	12.83	0	0.00	12.85	3.2	230	1.39%
2020/03/03	0	13.00	0	0.00	12.85	0	231	0.00%
2020/03/02	0.6	12.95	0	0.00	12.85	0.6	230	0.27%
2020/02/25	0	13.35	0	0.00	13.30	0	223	0.00%
2020/02/24	0	0.00	2	13.50	13.45	-2	221	-0.90%
2020/02/21	1	13.55	1.1	13.55	13.55	-0.1	225	-0.04%
2020/02/20	3	13.53	0	0.00	13.55	3	227	1.32%
2020/02/19	1	13.50	0	0.00	13.45	1	229	0.44%
2020/02/13	11	13.51	11	13.41	13.30	0	241	0.00%
2020/02/12	1	13.40	0	0.00	13.45	1	244	0.41%
2020/02/11	4	13.20	0	0.00	13.15	4	242	1.65%
2020/02/10	1	13.20	0	0.00	13.20	1	242	0.41%
2020/01/31	0	0.00	1.2	14.30	14.50	-1.2	239	-0.51%
2020/01/30	3	14.20	6.7	14.19	14.35	-3.7	238	-1.56%
2020/01/20	1	15.45	0	0.00	15.60	1	230	0.43%
2020/01/15	0.1	15.50	0	0.00	15.50	0.1	235	0.04%
2020/01/14	0	0.00	2	15.55	15.55	-2	233	-0.86%
2020/01/13	1	15.55	1	15.55	15.60	0	232	0.00%
2020/01/08	0	0.00	7	15.60	15.55	-7	241	-2.90%
2020/01/02	0	0.00	2	16.45	16.30	-2	242	-0.82%
2019/12/31	1	16.55	0	0.00	16.50	1	241	0.41%
2019/12/30	5	17.05	0	0.00	16.80	5	238	2.10%
2019/12/27	14	16.67	11	16.69	16.75	3	230	1.30%
2019/12/26	0	0.00	19	15.68	15.75	-19	194	-9.78%
2019/12/25	0	0.00	0.3	15.65	15.65	-0.3	193	-0.17%
2019/12/24	5	15.35	4	15.40	15.50	1	194	0.52%
2019/12/23	0	0.00	0.4	15.50	15.50	-0.4	195	-0.20%
2019/12/19	5	15.40	4	15.40	15.50	1	205	0.49%
2019/12/18	9	15.40	11.2	15.42	15.50	-2.2	211	-1.05%
2019/12/17	4.1	15.45	0	0.00	15.50	4.1	221	1.83%
2019/12/16	14	15.58	1	15.55	15.55	13	261	4.97%
2019/12/13	0	0.00	1	15.60	15.60	-1	262	-0.38%
2019/12/09	0	0.00	2	15.40	15.40	-2	253	-0.79%
2019/12/06	1	15.40	2	15.45	15.40	-1	256	-0.39%
2019/12/04	0	0.00	3	15.40	15.40	-3	255	-1.18%
2019/12/02	1	15.30	0	0.00	15.45	1	256	0.39%
2019/11/29	4	15.60	3	15.58	15.65	1	255	0.40%
2019/11/28	0	0.00	12	15.49	15.60	-12	255	-4.70%
2019/11/27	4	15.35	0	0.00	15.50	4	259	1.54%
2019/11/26	12	15.40	0	0.00	15.40	12	263	4.55%
2019/11/21	0.3	15.40	0	0.00	15.35	0.3	273	0.09%
2019/11/20	1	15.35	0	0.00	15.40	1	275	0.36%
2019/11/18	5	15.59	0	0.00	15.40	5	271	1.84%
2019/11/15	5	15.50	1	15.60	15.85	4	274	1.46%
2019/11/14	2	15.50	0	0.00	15.60	2	277	0.72%
2019/11/13	0	0.00	4.4	15.85	15.75	-4.4	272	-1.61%
2019/11/12	1.2	15.76	3	15.60	15.75	-1.8	270	-0.67%
2019/11/11	5.1	15.63	0	0.00	15.80	5.1	275	1.85%
2019/11/06	3	16.22	3	16.10	16.10	0	276	0.00%
2019/11/01	0	0.00	4	15.75	15.85	-4	270	-1.48%
2019/10/28	2	15.80	2.3	15.84	15.80	-0.3	277	-0.11%
2019/10/25	0.2	15.90	0	0.00	15.70	0.2	286	0.05%
2019/10/24	1	15.85	2	15.95	15.95	-1	284	-0.35%
2019/10/23	1	15.70	4	15.85	15.90	-3	284	-1.05%
2019/10/22	2	15.90	41	15.93	15.90	-39	282	-13.78%
2019/10/18	23	16.01	3	16.20	16.05	20	287	6.95%
2019/10/17	5	15.79	0	0.00	15.90	5	286	1.74%
2019/10/16	23	15.73	0	0.00	15.85	23	290	7.91%
2019/10/15	1	15.85	0.2	15.90	15.85	0.8	294	0.26%
2019/10/14	0	0.00	1	15.75	15.90	-1	302	-0.33%
2019/10/09	1	15.80	0	0.00	15.85	1	302	0.33%
2019/10/04	0	0.00	1	16.30	16.60	-1	300	-0.33%
2019/10/02	0	0.00	0.2	16.70	16.65	-0.2	300	-0.07%
2019/10/01	0	0.00	0.4	16.70	16.70	-0.4	302	-0.13%
2019/09/27	1	16.45	3	16.47	16.55	-2	301	-0.66%
2019/09/26	0	0.00	5	16.55	16.55	-5	300	-1.66%
2019/09/25	8	16.59	0	0.00	16.70	8	301	2.66%
2019/09/23	1	17.45	0	0.00	17.45	1	294	0.34%
2019/09/20	1	17.30	1	17.20	17.30	0	289	0.00%
2019/09/19	23	16.96	24	17.04	17.60	-1	276	-0.36%
2019/09/18	0	0.00	1	16.05	16.00	-1	236	-0.42%
2019/09/17	0	0.00	1	15.90	16.00	-1	234	-0.43%
2019/09/16	0.2	15.95	0	0.00	15.95	0.2	236	0.08%
2019/09/11	1.2	15.78	0	0.00	15.80	1.2	239	0.49%
2019/09/10	4	15.94	1	15.80	15.90	3	237	1.26%
2019/09/09	0	0.00	2.3	16.27	16.30	-2.3	235	-0.98%
2019/09/06	2	16.15	2	16.25	16.25	0	237	0.00%
2019/09/04	3	16.07	3	16.05	16.05	0	242	0.00%
2019/09/03	5	16.13	2	16.05	16.05	3	245	1.22%
2019/09/02	0.3	16.15	0	0.00	16.05	0.3	245	0.12%
2019/08/30	4	15.58	0	0.00	15.65	4	248	1.61%
2019/08/29	1	15.55	0	0.00	15.55	1	243	0.41%
2019/08/28	1	15.60	0	0.00	15.55	1	240	0.42%
2019/08/27	2	15.80	10	15.75	15.75	-8	242	-3.30%
2019/08/26	1	15.80	1	16.00	15.90	0	240	0.00%
2019/08/23	4.3	16.15	1	16.20	16.20	3.3	237	1.39%
2019/08/21	1.5	16.45	0	0.00	16.45	1.5	246	0.61%
2019/08/20	1	16.45	1	16.55	16.40	0	247	0.00%
2019/08/19	0	0.00	1	18.00	18.00	-1	242	-0.41%
2019/08/16	1	17.60	0	0.00	17.60	1	241	0.41%
2019/08/15	0	0.00	9	17.25	17.50	-9	241	-3.72%
2019/08/14	5	17.35	0	0.00	17.50	5	242	2.06%
2019/08/13	0	0.00	1	17.60	17.60	-1	238	-0.42%
2019/08/08	2.2	17.86	3	17.95	17.95	-0.8	245	-0.33%
2019/08/07	0	18.30	0	0.00	18.05	0	246	0.00%
2019/08/02	1	18.20	0	0.00	18.25	1	287	0.35%
2019/08/01	1	18.35	0	0.00	18.45	1	311	0.32%
2019/07/29	22	18.87	19	18.96	18.70	3	355	0.85%
2019/07/26	0	0.00	1	19.05	19.15	-1	360	-0.28%
2019/07/25	0.1	19.25	0	0.00	19.20	0.1	401	0.02%
2019/07/22	3.2	18.77	2	18.80	18.95	1.2	440	0.27%
2019/07/18	0	0.00	2	19.45	19.20	-2	465	-0.43%
2019/07/17	9	19.79	9	19.65	19.65	0	511	0.00%
2019/07/15	1	19.25	1.4	19.32	19.35	-0.4	546	-0.07%
2019/07/12	5	19.22	5	19.20	19.20	0	555	0.00%
2019/07/11	4	19.08	5	19.12	19.10	-1	564	-0.18%
2019/07/08	2	18.80	1	18.95	18.80	1	599	0.17%
2019/07/04	0	0.00	8	18.70	18.75	-8	686	-1.16%
2019/07/03	1	18.80	2	18.90	18.85	-1	688	-0.15%
2019/07/02	0	0.00	2	18.95	19.00	-2	690	-0.29%
2019/06/27	4	18.56	2	18.55	18.55	2	700	0.29%
2019/06/26	2	18.55	2	18.50	18.50	0	705	0.00%
2019/06/25	1	18.75	1	18.60	18.55	0	707	0.00%
2019/06/24	2	18.45	3	18.57	18.55	-1	715	-0.14%
2019/06/21	4	18.58	4	18.50	18.50	0	718	0.00%
2019/06/20	2	18.25	2	18.30	18.30	0	723	0.00%
2019/06/19	0	0.00	2	18.10	18.05	-2	726	-0.28%
2019/06/17	3	18.00	1	18.05	17.95	2	733	0.27%
2019/06/13	0	0.00	23	17.90	18.00	-23	739	-3.11%
2019/06/12	1	17.75	0	0.00	17.80	1	740	0.13%
2019/06/11	1	17.90	0	0.00	18.00	1	740	0.14%
2019/06/06	4.4	18.00	47	18.12	18.15	-42.6	743	-5.73%
2019/06/05	16	18.37	24	18.39	18.30	-8	746	-1.07%
2019/06/04	3	18.28	16	18.30	18.30	-13	747	-1.74%
2019/06/03	0	0.00	45	18.37	18.20	-45	748	-6.02%
2019/05/31	6	18.82	17	18.86	18.80	-11	743	-1.48%
2019/05/30	11	18.75	3	18.60	18.75	8	742	1.08%
2019/05/29	6	18.53	4	18.75	18.45	2	744	0.27%
2019/05/28	5	19.03	0	0.00	18.95	5	743	0.67%
2019/05/27	4	19.25	7	19.35	19.30	-3	746	-0.40%
2019/05/24	4	19.51	0	0.00	19.50	4	757	0.53%
2019/05/21	0	0.00	3	19.95	20.10	-3	755	-0.40%
2019/05/20	1	20.00	1	19.70	19.70	0	755	0.00%
2019/05/17	0.3	20.00	0	0.00	20.00	0.3	753	0.04%
2019/05/16	2	20.25	0	0.00	20.45	2	751	0.27%
2019/05/14	0	0.00	1.1	20.10	20.15	-1.1	756	-0.15%
2019/05/13	11	19.91	24	20.24	20.15	-13	753	-1.73%
2019/05/10	21	20.73	109	20.81	20.45	-88	747	-11.77%	大賣/
2019/05/09	14	22.12	1	22.30	21.20	13	716	1.82%
2019/05/08	7.3	21.37	16	21.80	22.30	-8.7	693	-1.25%
2019/05/07	8	21.53	2	21.90	21.75	6	679	0.88%
2019/05/06	1	21.10	43	21.25	21.15	-42	665	-6.31%
2019/05/03	13	21.88	3	21.72	21.75	10	648	1.54%
2019/05/02	4	21.81	19	21.61	21.90	-15	635	-2.36%
2019/04/30	1	20.60	8	20.49	20.85	-7	596	-1.17%
2019/04/29	71	20.36	2	20.10	19.95	69	589	11.71%
2019/04/26	38	20.61	0	0.00	20.70	38	573	6.63%
2019/04/25	76	21.10	6	20.85	21.10	70	560	12.48%
2019/04/24	34	21.28	3	21.62	21.10	31	549	5.65%
2019/04/23	34	21.82	15	21.87	21.60	19	528	3.59%
2019/04/22	68	20.62	29	20.86	20.95	39	475	8.20%
2019/04/19	3	19.60	0	0.00	19.60	3	433	0.69%
2019/04/18	7	18.96	143	19.11	18.90	-136	427	-31.80%	大賣/鉅額交易
2019/04/17	29	19.39	0	0.00	19.25	29	420	6.90%
2019/04/16	3	19.52	15	19.70	19.50	-12	409	-2.93%
2019/04/15	20	19.90	1	19.95	19.95	19	399	4.75%
2019/04/12	0	0.00	7	19.90	20.00	-7	394	-1.78%
2019/04/11	25	20.96	16	21.07	20.50	9	374	2.40%
2019/04/10	103	18.91	3	19.65	19.90	100	307	32.55%	大買/
2019/04/08	0	18.15	7.1	18.05	18.05	-7.1	286	-2.50%
2019/04/03	2	18.20	2	18.25	18.35	0	284	0.00%
2019/04/02	6	17.93	0	0.00	18.10	6	277	2.16%
2019/04/01	1	17.95	0	0.00	17.95	1	274	0.37%
2019/03/28	5	17.50	5	17.50	17.60	0	270	0.00%
2019/03/27	18	17.79	33	17.65	17.65	-15	275	-5.44%
2019/03/26	5	17.95	0	0.00	18.00	5	268	1.86%
2019/03/25	7	18.03	0	0.00	18.10	7	268	2.60%
2019/03/22	9	18.61	4	18.40	18.55	5	260	1.92%
2019/03/21	0	0.00	3	18.35	18.65	-3	255	-1.17%
2019/03/18	2	18.50	0	0.00	18.50	2	252	0.79%
2019/03/15	4.6	18.30	0	0.00	18.30	4.6	252	1.82%
2019/03/14	5	17.77	0	0.00	17.90	5	249	2.00%
2019/03/13	3	17.75	4	17.75	17.90	-1	250	-0.40%
2019/03/12	8	17.91	0.3	18.00	17.80	7.7	249	3.08%
2019/03/11	1	18.10	4	18.21	18.00	-3	245	-1.22%
2019/03/08	0.4	18.75	2	18.40	18.70	-1.6	241	-0.66%
2019/03/07	0	0.00	8	18.51	18.60	-8	242	-3.30%
2019/03/06	8	18.62	0	0.00	18.65	8	243	3.28%
2019/03/04	0.1	18.60	10	18.50	18.55	-9.9	243	-4.07%
2019/02/27	0	0.00	64	18.66	18.60	-64	240	-26.57%
2019/02/26	48	19.21	1	19.20	18.95	47	239	19.60%
2019/02/25	27	19.36	1	19.25	19.55	26	235	11.03%
2019/02/21	3	18.65	0.1	18.80	18.75	2.9	233	1.24%
2019/02/20	2	18.65	0	0.00	18.75	2	236	0.85%
2019/02/19	3	18.70	0	0.00	18.80	3	238	1.26%
2019/02/18	0.2	18.60	0	0.00	18.60	0.2	239	0.07%
2019/02/15	0	18.50	8	18.20	18.45	-8	239	-3.34%
2019/02/14	2	18.50	0	0.00	18.45	2	240	0.83%
2019/02/13	3	18.23	0	0.00	18.35	3	245	1.22%
2019/02/12	0.6	17.85	1	17.80	17.85	-0.4	240	-0.16%
2019/02/11	0	17.85	0	0.00	17.65	0	241	0.00%
2019/01/29	4	17.53	0	0.00	17.75	4	241	1.66%
2019/01/28	2	17.33	0	0.00	17.40	2	236	0.85%
2019/01/24	1	17.35	0	0.00	17.30	1	242	0.41%
2019/01/23	4	17.35	0	0.00	17.45	4	247	1.61%
2019/01/18	0	0.00	1.1	17.21	17.25	-1.1	247	-0.45%
2019/01/17	6	17.11	0	0.00	17.10	6	253	2.37%
2019/01/15	0	0.00	3	17.35	17.15	-3	253	-1.18%
2019/01/11	3	17.38	0	0.00	17.30	3	256	1.17%
2019/01/09	0	0.00	2	17.20	17.40	-2	261	-0.77%
2019/01/07	1	17.00	0	0.00	17.05	1	260	0.38%
2019/01/03	2	17.35	0	0.00	17.35	2	277	0.72%
2019/01/02	0	0.00	0.5	17.50	17.50	-0.5	279	-0.19%
2018/12/28	0.3	17.30	0	0.00	17.25	0.3	279	0.10%
2018/12/25	1	17.25	1	17.25	17.30	0	281	0.00%
2018/12/24	1	17.45	0	0.00	17.55	1	283	0.35%
2018/12/22	1	17.60	1	17.75	17.65	0	285	0.00%
2018/12/21	1	17.40	0	0.00	17.25	1	287	0.35%
2018/12/20	2	17.65	0	0.00	17.20	2	290	0.69%
2018/12/14	1	18.25	0	0.00	18.25	1	284	0.35%
2018/12/13	1	18.40	0	0.00	18.35	1	284	0.35%
2018/12/10	2	18.58	0	0.00	18.35	2	283	0.71%
2018/12/07	0	0.00	2.4	19.28	19.15	-2.4	279	-0.87%
2018/12/03	1	20.30	4	20.35	20.40	-3	288	-1.04%
2018/11/30	1.6	20.25	0	0.00	20.10	1.6	285	0.57%
2018/11/29	0	0.00	1	19.60	19.50	-1	282	-0.35%
2018/11/27	0	0.00	1	19.25	19.05	-1	280	-0.36%
2018/11/23	2	18.90	0	0.00	18.95	2	281	0.71%
2018/11/22	1	19.10	0	0.00	19.00	1	281	0.35%
2018/11/21	1	19.95	0	0.00	19.55	1	283	0.35%
2018/11/20	11	20.36	7	20.35	20.20	4	282	1.42%
2018/11/19	0	0.00	1	19.30	19.50	-1	282	-0.35%
2018/11/16	3	19.15	0	0.00	19.00	3	285	1.05%
2018/11/14	0	19.50	0	0.00	19.25	0	284	0.00%
2018/11/13	3	19.13	4.1	19.11	19.30	-1.1	285	-0.39%
2018/11/12	2.2	19.43	3	19.43	19.55	-0.8	290	-0.28%
2018/11/09	0	20.80	0	0.00	20.55	0	288	0.00%
2018/11/08	1	20.41	0	0.00	20.60	1	290	0.35%
2018/11/06	1	20.50	0	0.00	20.40	1	314	0.32%
2018/11/05	0	0.00	3.1	20.71	20.80	-3.1	338	-0.90%
2018/11/02	3	21.40	0	0.00	20.95	3	338	0.89%
2018/10/31	0	0.00	1	20.35	20.25	-1	329	-0.30%
2018/10/30	1	20.10	2	20.10	20.25	-1	325	-0.31%
2018/10/26	0	0.00	3	20.20	20.20	-3	327	-0.92%
2018/10/25	8.1	21.09	1	21.10	20.80	7.1	324	2.19%
2018/10/24	2	21.88	0	0.00	22.00	2	319	0.63%
2018/10/23	1	22.50	1	22.80	22.30	0	316	0.00%
2018/10/22	2	22.80	0	0.00	22.90	2	318	0.63%
2018/10/19	2	22.60	0	0.00	22.70	2	326	0.61%
2018/10/18	0	0.00	1	22.90	23.35	-1	335	-0.30%
2018/10/16	1	22.80	1	23.05	22.90	0	330	0.00%
2018/10/15	2	22.70	0	0.00	22.60	2	331	0.60%
2018/10/12	4.6	22.58	2	23.30	23.35	2.6	329	0.79%
2018/10/11	5.1	23.87	1	23.90	23.85	4.1	325	1.26%
2018/10/05	2	26.63	4.1	26.71	26.75	-2.1	310	-0.68%
2018/10/04	1	27.25	0	0.00	27.25	1	305	0.33%
2018/10/02	1	28.50	0.2	28.50	28.30	0.9	316	0.27%
2018/10/01	1	27.65	1	28.30	28.50	0	320	0.00%
2018/09/28	0	0.00	1	27.55	27.60	-1	324	-0.31%
2018/09/26	1	27.00	0	0.00	27.10	1	324	0.31%
2018/09/25	0	0.00	1	27.30	27.25	-1	324	-0.31%
2018/09/21	0	0.00	1	27.10	27.50	-1	326	-0.31%
2018/09/20	2	27.45	0	0.00	27.45	2	326	0.61%
2018/09/14	0	0.00	0.3	27.80	27.30	-0.3	331	-0.09%
2018/09/13	0	0.00	1	27.40	27.30	-1	335	-0.30%
2018/09/12	4	27.33	1	27.20	27.30	3	337	0.89%
2018/09/11	0	0.00	1	27.70	27.70	-1	360	-0.28%
2018/09/10	1	28.00	0	0.00	28.00	1	373	0.27%
2018/09/07	3	29.78	0	0.00	29.75	3	367	0.82%
2018/09/06	1	30.50	10	30.47	30.35	-9	368	-2.44%
2018/09/05	2	30.78	0	0.00	30.70	2	372	0.54%
2018/09/04	1	31.00	1.3	30.88	30.60	-0.3	379	-0.08%
2018/09/03	1	31.15	0	0.00	30.80	1	388	0.26%
2018/08/31	1	31.05	2	31.05	30.95	-1	392	-0.25%
2018/08/30	2	30.90	0.7	31.40	30.90	1.3	394	0.33%
2018/08/29	4	31.08	1	31.00	31.05	3	397	0.75%
2018/08/28	3	31.13	2	31.18	31.40	1	395	0.25%
2018/08/27	2	29.78	1	29.95	30.05	1	392	0.25%
2018/08/24	42.1	30.08	38	29.47	29.50	4.1	396	1.03%
2018/08/23	4	32.91	2	33.13	33.05	2	390	0.51%
2018/08/22	3	32.13	14	32.05	32.70	-11	385	-2.86%
2018/08/21	1	31.95	1	31.75	32.00	0	382	0.00%
2018/08/17	9	31.72	1	31.85	31.80	8	382	2.09%
2018/08/16	9	30.70	13	30.65	30.70	-4	375	-1.06%
2018/08/15	5	31.62	6	32.02	31.60	-1	370	-0.27%
2018/08/14	5	31.97	1	32.20	32.25	4	369	1.08%
2018/08/13	24	32.25	7	32.12	31.65	17	362	4.68%
2018/08/10	6	33.71	0	0.00	33.55	6	346	1.73%
2018/08/08	1	36.85	0	0.00	36.65	1	345	0.29%
2018/08/06	0	36.70	0	0.00	36.40	0	356	0.00%
2018/08/03	0	0.00	2	36.60	36.60	-2	360	-0.55%
2018/08/02	0	0.00	1	36.85	36.65	-1	373	-0.27%
2018/08/01	1	37.25	0	0.00	37.20	1	374	0.27%
2018/07/31	1	37.30	0	0.00	37.30	1	377	0.26%
2018/07/30	0	0.00	2	37.40	37.30	-2	380	-0.53%
2018/07/27	1	37.90	0	0.00	37.50	1	387	0.26%
2018/07/26	2	38.10	2	37.90	37.90	0	420	0.00%
2018/07/25	2	37.68	6	38.35	38.40	-4	413	-0.97%
2018/07/23	2.5	36.48	2	36.30	36.25	0.5	404	0.12%
2018/07/20	1	36.55	0	0.00	36.45	1	407	0.25%
2018/07/17	0	0.00	1	36.95	36.65	-1	416	-0.24%
2018/07/16	1	37.00	3	37.05	36.95	-2	424	-0.47%
2018/07/10	7	37.76	0	0.00	37.90	7	441	1.58%
2018/07/09	4	36.41	0	0.00	36.30	4	443	0.90%
2018/07/06	1	37.20	1	36.70	36.90	0	456	0.00%
2018/07/05	2	37.60	0	0.00	37.60	2	472	0.42%
2018/07/04	1	37.75	6	38.00	37.50	-5	473	-1.06%
2018/06/27	1	38.80	7	38.70	38.70	-6	508	-1.18%
2018/06/26	1	38.20	2	38.43	38.40	-1	512	-0.20%
2018/06/22	1	38.65	0	0.00	38.75	1	525	0.19%
2018/06/21	2.3	39.37	1	39.75	39.45	1.3	536	0.24%
2018/06/20	8	39.27	0.1	39.95	39.25	7.9	558	1.42%
2018/06/15	1	42.20	0	0.00	42.20	1	557	0.18%
2018/06/14	2	42.25	0	0.00	42.35	2	556	0.36%
2018/06/13	4	42.35	0.7	42.60	42.30	3.4	557	0.60%
2018/06/12	1	42.45	3	42.47	42.60	-2	555	-0.36%
2018/06/11	3	42.53	0	0.00	42.55	3	550	0.54%
2018/06/08	0	0.00	1	42.90	42.90	-1	543	-0.18%
2018/06/07	5	42.75	0	0.00	42.80	5	543	0.92%
2018/06/06	0	0.00	8	43.11	42.85	-8	544	-1.47%
2018/06/04	2	43.23	0	0.00	42.90	2	546	0.37%
2018/06/01	1	42.70	0	0.00	43.20	1	542	0.18%
2018/05/31	2	42.65	1	42.40	42.55	1	538	0.19%
2018/05/30	1	42.10	1	42.40	42.45	0	549	0.00%
2018/05/29	2	42.28	1	42.30	42.20	1	547	0.18%
2018/05/28	0.1	42.50	0	0.00	42.45	0.1	546	0.02%
2018/05/23	3	42.55	0	0.00	42.35	3	548	0.55%
2018/05/21	0	0.00	1	42.45	42.50	-1	547	-0.18%
2018/05/17	3	42.35	2.1	42.42	42.40	0.9	558	0.16%
2018/05/16	2	43.30	1	43.60	43.40	1	552	0.18%
2018/05/15	3	42.52	0	0.00	43.35	3	547	0.55%
2018/05/14	1	42.60	0	0.00	42.50	1	561	0.18%
2018/05/11	2	42.35	1	42.45	42.85	1	566	0.18%
2018/05/09	1	43.15	0	0.00	42.90	1	564	0.18%
2018/05/07	3	42.87	1	42.90	42.85	2	565	0.35%
2018/05/04	5	42.97	0	0.00	42.90	5	568	0.88%
2018/05/03	16	42.96	7	43.02	42.95	9	563	1.60%
2018/04/30	2	45.35	0	0.00	45.50	2	536	0.37%
2018/04/27	2	44.70	3	44.72	44.70	-1	538	-0.19%
2018/04/26	2	45.00	8	44.80	44.85	-6	540	-1.11%
2018/04/25	2	45.38	0	0.00	45.30	2	542	0.37%
2018/04/24	9	45.54	0	0.00	45.40	9	545	1.65%
2018/04/23	5	46.22	2	46.58	45.90	3	544	0.55%
2018/04/20	2	46.40	7.1	46.08	46.40	-5.1	543	-0.94%
2018/04/19	2	45.93	1	45.95	45.85	1	543	0.18%
2018/04/18	1	45.30	1	45.60	45.60	0	540	0.00%
2018/04/17	3	44.97	1	45.30	44.90	2	538	0.37%
2018/04/16	1	45.60	0	0.00	45.35	1	538	0.19%
2018/04/12	10	45.92	5	45.88	46.40	5	541	0.92%
2018/04/11	7	45.48	3	45.57	45.35	4	527	0.76%
2018/04/10	1	46.55	0	0.00	46.65	1	509	0.20%
2018/04/03	2	47.00	2	47.08	47.35	0	504	0.00%
2018/04/02	3	46.98	18.6	47.13	47.15	-15.6	496	-3.13%
2018/03/31	1.6	46.11	3	45.90	45.90	-1.4	482	-0.30%
2018/03/30	1	46.15	3	46.45	45.90	-2	480	-0.42%
2018/03/29	19	46.33	2	46.63	46.20	17	477	3.56%
2018/03/28	1	46.50	2	46.70	46.50	-1	475	-0.21%
2018/03/27	4	47.30	6	47.39	47.00	-2	471	-0.42%
2018/03/26	6	47.15	5	47.10	47.05	1	463	0.22%
2018/03/23	11	47.30	3	47.42	47.60	8	453	1.76%
2018/03/22	10	46.87	2	47.00	46.90	8	430	1.86%
2018/03/21	20	46.85	52.1	46.26	47.20	-32.1	429	-7.48%
2018/03/20	5	45.55	0	0.00	45.60	5	401	1.24%
2018/03/19	2	45.78	6	45.99	45.80	-4	403	-0.99%
2018/03/16	3	45.45	0	0.00	45.25	3	406	0.74%
2018/03/15	0	0.00	20	45.45	45.50	-20	415	-4.81%
2018/03/14	0	0.00	2	45.15	45.00	-2	418	-0.48%
2018/03/13	1	45.00	0	0.00	45.00	1	421	0.24%
2018/03/07	0	0.00	1	44.95	44.95	-1	467	-0.21%
2018/03/06	0.1	44.90	1	45.00	44.90	-0.9	479	-0.19%
2018/03/05	7	44.99	1	45.60	44.80	6	493	1.22%
2018/02/27	14	44.59	0	0.00	44.60	14	506	2.77%
2018/02/26	3	44.45	0	0.00	44.45	3	513	0.58%
2018/02/23	42	44.85	11	45.02	44.55	31	533	5.81%
2018/02/22	5	44.01	0	0.00	44.15	5	585	0.85%
2018/02/12	0	0.00	2	42.20	42.35	-2	596	-0.34%
2018/02/09	7	41.99	1	42.30	42.35	6	592	1.01%
2018/02/07	0.4	43.90	0	0.00	43.75	0.4	589	0.06%
2018/02/06	8	45.02	9	44.01	43.75	-1	588	-0.17%
2018/02/05	9	45.97	0	0.00	46.10	9	577	1.56%
2018/02/02	13	46.70	2	46.35	46.60	11	583	1.89%
2018/02/01	2	46.05	0	0.00	46.00	2	580	0.34%
2018/01/31	0	0.00	2	46.10	46.00	-2	605	-0.33%
2018/01/29	2	46.50	0	0.00	46.45	2	613	0.33%
2018/01/26	5	46.33	0	0.00	46.40	5	611	0.82%
2018/01/25	1	46.35	0	0.00	46.15	1	617	0.16%
2018/01/24	3	46.00	0	0.00	46.10	3	615	0.49%
2018/01/23	0	0.00	1	46.00	46.00	-1	616	-0.16%
2018/01/22	22	45.98	19	46.25	46.35	3	618	0.49%
2018/01/19	0	0.00	1	46.00	46.00	-1	623	-0.16%
2018/01/17	2	46.03	0	0.00	46.20	2	630	0.32%
2018/01/16	1	46.00	0	0.00	46.10	1	632	0.16%
2018/01/15	5	46.30	0	0.00	46.10	5	634	0.79%
2018/01/11	4.2	46.35	0	0.00	46.40	4.2	631	0.67%
2018/01/10	0.2	46.45	0	0.00	46.25	0.2	633	0.03%
2018/01/09	0	0.00	2	46.95	46.45	-2	635	-0.31%
2018/01/08	23	47.15	28	46.82	46.80	-5	635	-0.79%
2018/01/05	3	46.10	0	0.00	46.15	3	628	0.48%
2018/01/04	1	46.40	0	0.00	46.30	1	632	0.16%
2018/01/03	7.1	46.41	8.4	46.47	46.55	-1.3	645	-0.20%
2018/01/02	2	46.20	3.1	46.18	46.20	-1.1	641	-0.17%