愛地雅 (8933)-新光-高雄券商分點個股進出

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

愛地雅

(8933)

股價
8.56
漲跌
▲0.04
漲幅
+0.47%
成交量
129張
產業
上櫃運動休閒類股
150人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛地雅 (8933)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	8.56	0	0.00	8.56	0.1	238	0.05%
2024/11/18	0.1	8.63	0	0.00	8.58	0.1	241	0.04%
2024/11/15	0.1	8.66	0	0.00	8.62	0.1	243	0.06%
2024/11/12	0.5	8.70	0	0.00	8.65	0.5	246	0.20%
2024/11/11	0	8.86	0	0.00	8.78	0	249	0.00%
2024/11/08	0.9	8.87	2	8.73	8.82	-1.1	248	-0.46%
2024/11/07	0.1	8.70	0	0.00	8.69	0.1	242	0.04%
2024/11/04	0	0.00	0.2	8.68	8.71	-0.2	252	-0.06%
2024/11/01	0.1	8.65	0	0.00	8.65	0.1	277	0.05%
2024/10/25	1	8.80	0	0.00	8.86	1	279	0.37%
2024/10/24	0.3	8.73	0	0.00	8.71	0.3	274	0.10%
2024/10/22	0.1	8.86	0	0.00	8.83	0.1	273	0.05%
2024/10/21	0.1	8.88	0	0.00	8.87	0.1	276	0.02%
2024/10/18	0	8.91	0	0.00	8.85	0	281	0.00%
2024/10/17	0	8.90	0	0.00	8.89	0	284	0.01%
2024/10/16	0	8.94	0	0.00	8.88	0	287	0.00%
2024/10/11	1	8.98	0	0.00	9.00	1	292	0.34%
2024/10/01	0.2	9.23	0	0.00	9.19	0.2	332	0.05%
2024/09/26	0	9.23	0	0.00	9.20	0	395	0.00%
2024/09/24	0	9.15	0	0.00	9.19	0	400	0.00%
2024/09/19	3	9.16	0	0.00	9.19	3	405	0.75%
2024/09/18	0.1	9.30	0	0.00	9.25	0.1	408	0.02%
2024/09/13	0	0.00	0.1	8.98	8.94	-0.1	395	-0.03%
2024/09/12	0.1	8.90	0	0.00	8.91	0.1	397	0.03%
2024/09/10	0	0.00	24	8.92	8.93	-24	411	-5.84%
2024/09/09	1	8.92	0	0.00	8.97	1	412	0.24%
2024/09/05	0.1	9.02	0	0.00	8.95	0.1	418	0.01%
2024/09/04	0.1	9.02	0	0.00	8.94	0.1	435	0.03%
2024/08/29	0	9.10	0	0.00	9.11	0	491	0.00%
2024/08/28	0	9.12	0	0.00	9.12	0	502	0.01%
2024/08/21	0.4	9.15	0	0.00	9.14	0.4	533	0.07%
2024/08/14	0.1	9.08	0	0.00	9.03	0.1	556	0.01%
2024/08/13	1	9.09	0	0.00	9.03	1	557	0.18%
2024/08/12	0.1	9.16	0	0.00	9.14	0.1	556	0.01%
2024/08/07	1	9.27	0	0.00	9.32	1	566	0.18%
2024/08/06	0.2	8.99	0	0.00	8.88	0.2	566	0.04%
2024/08/05	0.3	9.06	0	0.00	8.84	0.3	561	0.05%
2024/08/02	0	9.99	0	0.00	9.76	0	538	0.00%
2024/07/29	1.1	9.70	5	9.66	9.60	-3.9	542	-0.72%
2024/07/26	0.1	9.74	0	0.00	9.69	0.1	542	0.02%
2024/07/23	0.1	9.87	5	9.81	9.80	-4.9	561	-0.87%
2024/07/22	4	9.82	0	0.00	9.75	4	562	0.71%
2024/07/17	0.2	10.05	0	0.00	10.00	0.2	560	0.04%
2024/07/12	3	10.05	1	10.10	10.10	2	568	0.36%
2024/07/11	6	10.20	9.1	10.14	10.20	-3.1	564	-0.55%
2024/07/10	0	9.88	6	9.85	9.88	-6	549	-1.08%
2024/07/09	4.1	9.83	5	9.92	9.87	-0.9	549	-0.16%
2024/07/08	4.1	9.86	4	9.87	9.89	0.1	555	0.01%
2024/07/05	2	9.86	0	0.00	9.82	2	569	0.35%
2024/07/04	0	0.00	0.1	9.74	9.73	-0.1	564	-0.02%
2024/07/03	5	9.70	1	9.75	9.74	4	563	0.71%
2024/07/02	0.2	9.62	3	9.62	9.60	-2.8	557	-0.50%
2024/06/27	0	10.00	0.4	10.00	9.98	-0.3	520	-0.06%
2024/06/26	0	0.00	1	9.98	9.99	-1	536	-0.19%
2024/06/25	0	0.00	0.1	10.00	10.05	-0.1	540	-0.02%
2024/06/24	0.2	10.10	0	0.00	10.00	0.2	542	0.05%
2024/06/21	1	10.00	0	0.00	10.00	1	548	0.18%
2024/06/20	0	0.00	2	10.10	10.10	-2	556	-0.36%
2024/06/18	5	10.05	5	10.20	10.00	0	558	0.00%
2024/06/17	5	10.10	11	10.06	10.10	-6	563	-1.06%
2024/06/14	0.2	9.95	0	0.00	9.91	0.2	559	0.03%
2024/06/13	1.1	9.86	0	0.00	9.84	1.1	562	0.20%
2024/06/12	5	9.91	0	0.00	9.92	5	572	0.87%
2024/06/11	7	9.86	0	0.00	9.81	7	579	1.21%
2024/06/07	3	9.99	0	0.00	10.00	3	587	0.51%
2024/06/06	2	10.40	0	0.00	10.00	2	606	0.33%
2024/06/05	0.1	10.60	0	0.00	10.50	0.1	664	0.01%
2024/06/03	0.1	10.65	0	0.00	10.60	0.1	924	0.01%
2024/05/28	0	0.00	4	10.50	10.55	-4	904	-0.44%
2024/05/27	0	10.55	5	10.50	10.50	-5	894	-0.56%
2024/05/23	0.1	10.50	0	0.00	10.50	0.1	893	0.02%
2024/05/15	0.1	10.40	0.7	10.65	10.45	-0.6	879	-0.06%
2024/05/14	1	10.45	2	10.45	10.50	-1	879	-0.11%
2024/05/13	0.1	10.55	0	0.00	10.40	0.1	876	0.01%
2024/05/07	0	0.00	10	10.70	10.70	-10	858	-1.16%
2024/05/06	0.8	10.55	0	0.00	10.55	0.8	854	0.09%
2024/05/03	0.2	10.67	0	0.00	10.60	0.2	851	0.03%
2024/04/30	10	10.55	0	0.00	10.60	10	848	1.18%
2024/04/29	0	0.00	4	10.60	10.80	-4	842	-0.47%
2024/04/26	0	10.46	0	0.00	10.40	0	819	0.00%
2024/04/25	1	10.40	3	10.42	10.45	-2	818	-0.24%
2024/04/18	4	10.48	0	0.00	10.40	4	797	0.50%
2024/04/17	1.1	10.45	0.4	10.50	10.40	0.7	795	0.09%
2024/04/16	2.1	10.45	0	0.00	10.45	2.1	792	0.26%
2024/04/15	0.1	10.55	1	10.45	10.50	-0.9	785	-0.11%
2024/04/12	2.1	10.55	0.3	10.80	10.60	1.7	783	0.22%
2024/04/11	1	10.75	4	10.65	10.80	-3	775	-0.39%
2024/04/10	1.1	10.41	0	0.00	10.35	1.1	753	0.15%
2024/04/09	1	10.35	1	10.50	10.50	0	748	0.00%
2024/04/03	0	0.00	2	10.55	10.40	-2	743	-0.27%
2024/04/02	1	10.60	0	0.00	10.55	1	737	0.14%
2024/04/01	2	10.60	0	0.00	10.60	2	735	0.27%
2024/03/29	2	10.80	0	0.00	10.80	2	726	0.28%
2024/03/27	0	10.55	0	0.00	10.40	0	707	0.00%
2024/03/25	0	0.00	5	10.50	10.55	-5	697	-0.72%
2024/03/22	1	10.40	0	0.00	10.30	1	689	0.15%
2024/03/21	0.1	10.45	0	0.00	10.40	0.1	692	0.01%
2024/03/20	0	10.45	1	10.45	10.45	-1	696	-0.14%
2024/03/15	1.1	10.19	0.3	10.10	10.15	0.8	723	0.12%
2024/03/13	6	10.39	2	10.40	10.30	4	702	0.57%
2024/03/12	1	10.55	8	10.80	10.75	-7	678	-1.03%
2024/03/11	2	10.70	0	0.00	10.65	2	643	0.31%
2024/03/08	10	11.25	6	11.26	11.75	4	542	0.74%
2024/03/07	0	0.00	6.2	10.69	10.80	-6.2	342	-1.82%
2024/03/06	2	9.85	0	0.00	9.85	2	279	0.72%
2024/03/04	0.3	9.86	0	0.00	9.81	0.3	276	0.09%
2024/02/29	0	9.91	0	0.00	9.88	0	278	0.00%
2024/02/27	1	9.95	0	0.00	9.86	1	280	0.36%
2024/02/26	0	9.98	0	0.00	9.95	0	279	0.00%
2024/02/22	2.1	9.97	0	0.00	9.91	2.1	281	0.75%
2024/02/21	1.1	9.98	0	0.00	9.93	1.1	281	0.39%
2024/02/20	0	9.98	0	0.00	9.96	0	285	0.01%
2024/02/19	2	9.96	1	10.05	9.96	1	281	0.37%
2024/02/16	1	9.96	0	0.00	9.96	1	277	0.36%
2024/02/15	0	9.72	0	0.00	9.66	0	273	0.01%
2024/02/05	0.1	9.75	0	0.00	9.70	0.1	272	0.04%
2024/02/02	0	9.81	1.1	9.79	9.73	-1.1	271	-0.39%
2024/02/01	0.1	9.80	0	0.00	9.79	0.1	270	0.02%
2024/01/31	0.2	9.80	0	0.00	9.79	0.2	270	0.07%
2024/01/30	0.1	9.82	0	0.00	9.77	0.1	270	0.04%
2024/01/25	0.2	9.83	0	0.00	9.82	0.2	276	0.07%
2024/01/24	0.1	9.75	0	0.00	9.83	0.1	277	0.02%
2024/01/23	0.1	9.75	0	9.83	9.73	0	277	0.02%
2024/01/22	0.2	9.74	0	0.00	9.76	0.2	276	0.05%
2024/01/19	0.1	9.73	0	0.00	9.70	0.1	276	0.05%
2024/01/18	0.1	9.74	0.3	9.76	9.69	-0.3	274	-0.09%
2024/01/12	0.1	9.82	0	0.00	9.77	0.1	270	0.03%
2024/01/11	0.5	9.84	0	0.00	9.80	0.5	274	0.19%
2024/01/09	0.1	9.85	0	0.00	9.81	0.1	274	0.04%
2024/01/05	0	0.00	1	9.93	9.94	-1	278	-0.36%
2023/12/28	0	0.00	0	10.20	10.05	0	293	0.00%
2023/12/26	0	0.00	1	10.05	10.05	-1	303	-0.33%
2023/12/25	0.1	10.05	0.1	10.20	10.05	0	300	0.00%
2023/12/22	5	10.00	0.6	10.16	10.05	4.4	299	1.45%
2023/12/21	5	10.00	8	10.05	10.00	-3	298	-1.00%
2023/12/19	10	10.05	0.1	10.15	10.00	10	296	3.36%
2023/12/18	0.1	10.05	2.1	10.10	10.05	-1.9	294	-0.66%
2023/12/15	0.1	10.05	0.1	10.15	9.96	0.1	293	0.02%
2023/12/14	0	0.00	1.1	10.11	10.05	-1.1	296	-0.37%
2023/12/13	10.3	10.10	2.9	9.81	10.20	7.4	288	2.59%
2023/12/12	3.1	9.70	1.6	9.75	9.70	1.5	254	0.60%
2023/12/11	1.1	9.72	4.6	9.78	9.71	-3.5	253	-1.37%
2023/12/08	2	9.78	1.2	9.82	9.77	0.8	249	0.32%
2023/12/07	1.2	9.79	1.2	9.83	9.77	0	249	-0.01%
2023/12/06	0	0.00	0	9.89	9.82	0	250	-0.01%
2023/12/05	0	0.00	0	9.91	9.83	0	248	0.00%
2023/12/04	1	9.86	0.2	9.93	9.86	0.9	248	0.34%
2023/12/01	0	0.00	0.5	9.88	9.86	-0.5	246	-0.21%
2023/11/30	6.2	9.80	1.9	9.84	9.85	4.2	245	1.73%
2023/11/29	1.1	9.81	0	0.00	9.83	1.1	247	0.45%
2023/11/28	0	0.00	6.1	9.83	9.84	-6.1	256	-2.38%
2023/11/27	0.3	9.78	1	9.75	9.75	-0.7	273	-0.24%
2023/11/24	4.1	9.79	0	0.00	9.78	4.1	270	1.51%
2023/11/22	0.1	9.80	0	9.89	9.77	0.1	271	0.03%
2023/11/21	0.4	9.81	0	9.89	9.78	0.4	271	0.14%
2023/11/20	0.3	9.82	0	0.00	9.80	0.3	269	0.12%
2023/11/17	0.2	9.85	0	0.00	9.79	0.2	268	0.09%
2023/11/16	0	0.00	0	9.92	9.88	0	265	0.00%
2023/11/15	0.2	9.89	0	0.00	9.86	0.2	270	0.06%
2023/11/14	0	9.90	0	0.00	9.84	0	283	0.00%
2023/11/13	0	9.80	0	0.00	9.80	0	285	0.01%
2023/11/09	0	0.00	0.1	9.97	9.89	-0.1	297	-0.02%
2023/11/08	0	0.00	0	9.98	9.93	0	307	-0.01%
2023/11/07	0.1	9.99	0.2	9.98	9.91	-0.1	313	-0.03%
2023/11/06	0.1	9.91	0.2	9.93	9.92	-0.1	328	-0.03%
2023/11/03	1.1	9.75	0.4	9.80	9.74	0.8	329	0.23%
2023/11/02	0.2	9.80	0	0.00	9.80	0.2	329	0.07%
2023/11/01	0	9.82	0	0.00	9.77	0	329	0.01%
2023/10/31	0.6	9.86	0.3	9.96	9.81	0.3	332	0.08%
2023/10/30	0	0.00	0.4	9.98	9.91	-0.4	340	-0.10%
2023/10/27	0	0.00	0.4	9.99	9.91	-0.4	342	-0.10%
2023/10/26	1	9.94	0.3	9.98	9.96	0.6	347	0.19%
2023/10/25	0	0.00	0.2	10.00	9.94	-0.2	356	-0.07%
2023/10/24	0	0.00	0.1	10.00	9.94	-0.1	366	-0.03%
2023/10/23	0	0.00	0.4	9.94	9.90	-0.4	372	-0.10%
2023/10/20	0.2	9.90	0	0.00	9.85	0.2	381	0.05%
2023/10/19	0.2	9.97	0	0.00	9.93	0.2	398	0.05%
2023/10/18	0	10.00	0	0.00	9.97	0	449	0.00%
2023/10/17	0.1	10.04	0	0.00	10.00	0.1	489	0.02%
2023/10/16	0.1	10.09	0	10.25	10.05	0.1	511	0.01%
2023/10/13	0	0.00	0	10.25	10.15	0	533	0.00%
2023/10/12	0	0.00	0	10.35	10.20	0	593	-0.01%
2023/10/11	0	0.00	0	10.40	10.20	0	607	0.00%
2023/10/06	0	0.00	0	10.28	10.30	0	617	-0.01%
2023/10/05	0	0.00	0.2	10.17	10.20	-0.2	627	-0.03%
2023/10/04	0	0.00	0	10.10	10.00	0	653	0.00%
2023/10/03	0.1	10.15	0	10.15	10.05	0.1	652	0.02%
2023/09/28	0.1	9.99	0	0.00	9.98	0.1	655	0.01%
2023/09/27	0.1	9.95	0	0.00	9.98	0.1	662	0.01%
2023/09/26	0.1	9.99	1	10.00	9.95	-0.9	682	-0.14%
2023/09/25	0	9.97	0	0.00	9.99	0	694	0.01%
2023/09/22	0.2	9.98	0	0.00	9.95	0.2	698	0.03%
2023/09/21	0	10.00	0.4	9.99	9.97	-0.4	714	-0.05%
2023/09/20	0.2	10.04	0	0.00	9.99	0.2	717	0.02%
2023/09/19	0	10.05	2	10.15	10.05	-2	718	-0.28%
2023/09/18	0.1	10.05	0	0.00	9.97	0.1	717	0.01%
2023/09/15	0.2	10.08	0	0.00	10.00	0.2	726	0.03%
2023/09/14	0.1	10.10	0	0.00	10.05	0.1	733	0.01%
2023/09/13	0	10.13	0	10.30	10.10	0	741	0.00%
2023/09/12	0	10.10	0.2	10.20	10.15	-0.1	757	-0.02%
2023/09/11	0.1	10.12	0	0.00	10.15	0.1	773	0.01%
2023/09/08	0	10.15	0	10.25	10.05	0	777	0.00%
2023/09/07	0.1	10.15	0	0.00	10.10	0.1	784	0.01%
2023/09/06	0.1	10.20	0	0.00	10.15	0.1	793	0.02%
2023/09/05	0.1	10.24	0	0.00	10.20	0.1	800	0.01%
2023/09/04	0.2	10.23	3	10.22	10.15	-2.8	811	-0.34%
2023/08/31	3	10.45	0.1	10.50	10.50	2.9	814	0.36%
2023/08/28	0.1	9.97	0	0.00	9.91	0.1	833	0.01%
2023/08/22	0	10.15	0	0.00	10.05	0	865	0.00%
2023/08/21	0	10.15	0	0.00	10.10	0	869	0.00%
2023/08/18	0	0.00	0.3	10.17	10.25	-0.3	873	-0.03%
2023/08/16	0.1	9.82	0	0.00	9.82	0.1	871	0.01%
2023/08/11	0.3	9.95	0	0.00	9.97	0.3	877	0.03%
2023/08/10	0.2	10.05	0	0.00	9.90	0.2	881	0.03%
2023/08/04	0	10.20	0	0.00	10.15	0	947	0.00%
2023/08/02	1	10.35	0	0.00	10.10	1	961	0.11%
2023/07/31	0.1	10.10	0	0.00	10.05	0.1	966	0.01%
2023/07/28	0.4	10.15	0	0.00	10.05	0.4	971	0.04%
2023/07/27	0.4	10.22	0	0.00	10.10	0.4	968	0.04%
2023/07/25	0	10.30	0	0.00	10.25	0	971	0.00%
2023/07/24	2.1	10.53	1	10.50	10.40	1.1	977	0.11%
2023/07/21	2.2	10.96	0.1	11.10	11.05	2.2	972	0.22%
2023/07/20	0.2	9.79	2.9	10.59	10.60	-2.8	941	-0.29%
2023/07/19	3.2	9.90	0	0.00	9.68	3.2	916	0.35%
2023/07/18	2.8	9.91	2	9.86	9.99	0.8	940	0.08%
2023/07/17	3.1	10.13	20.1	9.60	10.05	-17	934	-1.82%
2023/07/14	0.6	10.68	5	10.65	10.65	-4.4	901	-0.49%
2023/07/13	0.1	10.86	0	0.00	10.80	0.1	909	0.01%
2023/07/12	1.2	10.91	0	0.00	10.85	1.2	929	0.12%
2023/07/11	2.8	11.01	2	11.00	11.05	0.8	959	0.08%
2023/07/10	0.1	11.25	0	0.00	11.20	0.1	953	0.01%
2023/07/07	0	11.28	0	0.00	11.25	0	1,017	0.00%
2023/07/05	0	11.25	0	0.00	11.25	0	1,018	0.00%
2023/07/04	0	0.00	0.1	11.40	11.25	-0.1	1,027	-0.01%
2023/07/03	2.3	11.56	0	0.00	11.50	2.3	1,017	0.23%
2023/06/30	0.1	11.40	0	0.00	11.35	0.1	1,015	0.01%
2023/06/29	1.7	11.19	0	0.00	11.30	1.7	1,021	0.17%
2023/06/28	0	11.30	0	0.00	11.20	0	1,014	0.00%
2023/06/27	0.1	11.32	1	11.20	11.20	-0.9	1,023	-0.09%
2023/06/26	2.1	11.30	0	0.00	11.30	2.1	1,031	0.20%
2023/06/21	10.2	11.25	0	0.00	11.25	10.2	1,032	0.99%
2023/06/20	10.1	11.35	0	0.00	11.30	10.1	1,039	0.97%
2023/06/19	1	11.50	0	0.00	11.45	1	1,045	0.10%
2023/06/16	0	11.35	0	0.00	11.55	0	1,058	0.00%
2023/06/15	0.4	11.34	2	11.35	11.35	-1.6	1,061	-0.15%
2023/06/13	1.1	11.35	0	0.00	11.40	1.1	1,193	0.09%
2023/06/12	0	11.60	0.1	11.50	11.45	-0.1	1,215	-0.01%
2023/06/09	0	11.65	0	0.00	11.60	0	1,288	0.00%
2023/06/08	0.1	11.64	0	0.00	11.65	0.1	1,346	0.01%
2023/06/07	1	11.65	0	0.00	11.65	1	1,364	0.07%
2023/06/06	2	11.55	0	0.00	11.55	2	1,398	0.15%
2023/06/05	2.1	11.30	0	0.00	11.65	2.1	1,606	0.13%
2023/06/01	1	11.25	0	0.00	11.30	1	1,621	0.06%
2023/05/31	0	11.30	0	0.00	11.20	0	1,624	0.00%
2023/05/30	1.1	11.31	0	0.00	11.30	1.1	1,634	0.07%
2023/05/29	0.2	11.35	0	0.00	11.35	0.2	1,650	0.01%
2023/05/26	0.6	11.30	0	0.00	11.25	0.6	1,685	0.04%
2023/05/25	0.1	11.40	0	0.00	11.30	0.1	1,691	0.01%
2023/05/24	0.1	11.35	0	0.00	11.40	0.1	1,706	0.00%
2023/05/23	0.4	11.40	3	11.35	11.35	-2.6	1,718	-0.15%
2023/05/22	0.1	11.40	0	0.00	11.35	0.1	1,737	0.01%
2023/05/19	0.1	11.50	0.1	11.55	11.35	0	1,747	0.00%
2023/05/16	0.1	11.51	0	0.00	11.40	0.1	1,761	0.00%
2023/05/15	1.6	11.31	0	0.00	11.45	1.6	1,782	0.09%
2023/05/12	0.1	11.41	0	0.00	11.75	0.1	1,804	0.01%
2023/05/11	0.2	11.44	0	0.00	11.25	0.2	1,801	0.01%
2023/05/10	0.1	11.70	1	11.60	11.70	-0.9	1,802	-0.05%
2023/05/09	1.1	11.61	0	0.00	11.60	1.1	1,822	0.06%
2023/05/08	0.2	11.98	0	0.00	11.85	0.2	1,823	0.01%
2023/05/05	0	11.95	0	0.00	11.90	0	1,850	0.00%
2023/05/04	0.5	12.05	0	0.00	11.95	0.5	1,892	0.03%
2023/05/03	0.3	12.15	0	0.00	12.05	0.3	1,906	0.02%
2023/05/02	2	12.20	2.1	12.16	12.15	0	1,976	0.00%
2023/04/28	0.2	12.10	2	12.08	12.05	-1.8	1,988	-0.09%
2023/04/27	0	0.00	1	12.05	11.90	-1	2,006	-0.05%
2023/04/26	0.3	11.80	0	0.00	11.80	0.3	2,065	0.01%
2023/04/25	5.4	11.96	5	11.92	11.85	0.4	2,454	0.02%
2023/04/24	2.2	12.02	2	12.15	12.15	0.2	2,458	0.01%
2023/04/21	3.6	12.03	6	12.03	12.00	-2.4	2,550	-0.09%
2023/04/20	0.2	12.61	0	0.00	12.40	0.2	2,515	0.01%
2023/04/19	2.4	12.62	0	0.00	12.55	2.4	2,530	0.10%
2023/04/18	1.1	12.76	1	12.70	12.80	0.1	2,534	0.00%
2023/04/17	5.2	12.68	3	12.65	12.70	2.2	2,606	0.08%
2023/04/14	5.2	12.77	10	12.80	12.90	-4.8	2,640	-0.18%
2023/04/13	5	13.06	0	0.00	13.15	5	2,709	0.18%
2023/04/12	9	13.19	10.2	13.32	13.20	-1.2	2,788	-0.04%
2023/04/11	0	12.80	1	12.70	12.70	-1	2,745	-0.04%
2023/04/10	3.1	12.75	0.1	12.85	12.75	3	2,815	0.10%
2023/04/07	0	12.80	4	12.88	12.65	-4	2,832	-0.14%
2023/04/06	0.1	12.90	2	12.85	12.80	-1.9	2,909	-0.06%
2023/03/31	0.3	12.91	1	12.80	12.80	-0.8	2,957	-0.03%
2023/03/30	13	12.91	10	12.85	12.85	3	3,540	0.08%
2023/03/29	2.2	12.91	0	0.00	12.85	2.2	3,583	0.06%
2023/03/28	0.2	13.06	0	0.00	12.95	0.2	3,741	0.01%
2023/03/27	7.1	13.24	3	13.15	13.15	4.1	3,871	0.10%
2023/03/24	2.1	13.30	0	0.00	13.25	2.1	3,910	0.05%
2023/03/23	12	13.19	11	13.25	13.20	1	4,028	0.02%
2023/03/22	0	13.55	2	13.45	13.45	-2	4,062	-0.05%
2023/03/21	9	13.32	20	13.49	13.50	-11	4,198	-0.26%
2023/03/20	2	13.18	1	13.10	13.15	1	4,197	0.02%
2023/03/17	16.2	13.16	10	13.15	13.25	6.2	4,208	0.15%
2023/03/16	20.5	12.57	14	12.66	12.60	6.5	4,200	0.15%
2023/03/15	0.1	13.60	0	0.00	13.40	0.1	4,124	0.00%
2023/03/14	0.1	14.00	14	13.67	13.55	-14	4,153	-0.34%
2023/03/13	4.1	14.25	9	14.41	14.55	-4.9	4,130	-0.12%
2023/03/10	3	15.82	2	15.45	15.45	1	4,103	0.02%
2023/03/09	7	15.84	0	0.00	15.90	7	4,174	0.17%
2023/03/08	26	16.16	6	16.15	16.10	20	4,330	0.46%
2023/03/07	7	16.05	5	15.95	15.95	2	4,191	0.05%
2023/03/06	4	15.85	0	0.00	16.05	4	4,235	0.10%
2023/03/03	1	15.80	0.4	15.74	15.80	0.6	4,264	0.01%
2023/03/02	4	15.50	0.3	15.57	15.55	3.7	4,294	0.09%
2023/03/01	0.1	15.63	0	0.00	15.55	0.1	4,327	0.00%
2023/02/24	0.1	15.79	5	15.65	15.65	-4.9	4,377	-0.11%
2023/02/23	0.1	15.93	0	0.00	15.80	0.1	4,616	0.00%
2023/02/21	1	16.15	0	0.00	16.05	1	4,725	0.02%
2023/02/20	1	16.10	4	15.95	16.05	-3	4,884	-0.06%
2023/02/17	20.2	15.85	0	0.00	15.90	20.2	4,977	0.41%
2023/02/16	1.1	15.85	0	0.00	15.85	1.1	5,225	0.02%
2023/02/15	0	15.90	0	0.00	15.80	0	5,691	0.00%
2023/02/14	3	15.80	3	15.90	15.90	0	5,775	0.00%
2023/02/13	0.1	15.80	2	15.65	15.75	-1.9	5,887	-0.03%
2023/02/10	0.2	16.00	38	15.75	15.80	-37.9	6,205	-0.61%
2023/02/09	3	16.30	0	0.00	16.15	3	6,435	0.05%
2023/02/08	5.1	16.40	0	0.00	16.25	5.1	6,606	0.08%
2023/02/07	11	16.61	4	16.50	16.45	7	6,934	0.10%
2023/02/06	0	0.00	0.1	16.55	16.50	-0.1	7,390	0.00%
2023/02/03	0	0.00	6	16.55	16.50	-6	7,590	-0.08%
2023/02/02	5	16.50	14	16.55	16.65	-9	7,672	-0.12%
2023/02/01	5.1	16.31	1	16.30	16.35	4.1	7,714	0.05%
2023/01/31	18	16.35	1	16.30	16.25	17	7,817	0.22%
2023/01/30	17	16.19	0	0.00	16.10	17	7,882	0.22%
2023/01/17	1	16.05	0	0.00	16.00	1	8,028	0.01%
2023/01/16	8.1	16.10	9	16.24	16.30	-1	8,190	-0.01%
2023/01/13	48	16.20	44	16.20	16.55	4	8,547	0.05%
2023/01/11	51	16.66	51	16.42	16.35	0	9,024	0.00%
2023/01/10	5	15.97	0	0.00	15.85	5	9,251	0.05%
2023/01/06	2	16.18	2	16.25	16.10	0	10,046	0.00%
2023/01/05	10	16.55	10	16.40	16.40	0	10,320	0.00%
2023/01/04	17	16.55	50	16.56	16.55	-33	10,565	-0.31%
2023/01/03	70	16.89	37	16.93	16.60	33	10,960	0.30%
2022/12/30	5	16.35	28.1	16.21	16.50	-23.1	10,953	-0.21%
2022/12/29	2.2	15.90	1	15.85	15.85	1.2	11,108	0.01%
2022/12/28	26	16.12	25	15.92	15.80	1	11,744	0.01%
2022/12/26	30	15.63	30	15.75	15.55	0	12,056	0.00%
2022/12/23	23	15.62	5.3	15.55	15.70	17.7	12,203	0.15%
2022/12/22	60.4	15.64	55	15.65	16.00	5.4	12,361	0.04%
2022/12/21	10	15.30	10	15.35	15.30	0	12,075	0.00%
2022/12/20	0	15.20	2	15.13	15.10	-2	12,285	-0.02%
2022/12/19	10	15.95	27	16.21	15.80	-17	12,417	-0.14%
2022/12/16	36	16.24	33	15.95	15.95	3	12,575	0.02%
2022/12/15	44.1	16.19	45.4	16.04	16.40	-1.3	12,911	-0.01%
2022/12/14	35.4	16.62	30	16.70	16.60	5.4	13,143	0.04%
2022/12/13	35.1	16.75	20.9	16.90	16.60	14.2	13,702	0.10%
2022/12/12	0	0.00	0	18.00	17.90	0	14,085	0.00%
2022/12/09	0	0.00	6	17.98	17.85	-6	14,583	-0.04%
2022/12/08	0	0.00	3	17.90	17.95	-3	15,304	-0.02%
2022/12/07	5	17.65	0	0.00	17.70	5	16,054	0.03%
2022/12/06	0	0.00	7	18.34	18.10	-7	16,920	-0.04%
2022/12/02	1	18.20	1	18.20	18.20	0	17,339	0.00%
2022/12/01	8	18.53	3	18.30	18.30	5	17,646	0.03%
2022/11/30	29	18.74	44.1	18.63	18.40	-15	17,861	-0.08%
2022/11/29	11	17.86	10	18.25	18.20	1	18,098	0.01%
2022/11/28	10	18.06	10	17.83	17.70	0	18,475	0.00%
2022/11/25	2.1	17.85	0	0.00	17.65	2.1	18,826	0.01%
2022/11/23	3.2	18.25	2	18.20	18.15	1.2	19,198	0.01%
2022/11/22	1	18.45	5	18.15	18.20	-4	19,425	-0.02%
2022/11/21	76	18.60	67	18.64	18.55	9	19,706	0.05%
2022/11/18	8	18.58	7	18.16	18.00	1	19,693	0.01%
2022/11/17	36	18.46	45	18.33	18.25	-9	19,868	-0.05%
2022/11/16	39	18.58	49	18.70	18.35	-10	19,851	-0.05%
2022/11/15	52	18.16	51	18.18	18.15	1	19,693	0.01%
2022/11/14	69.2	18.13	80	18.44	18.10	-10.8	19,596	-0.06%
2022/11/11	97.5	19.33	125	19.23	18.70	-27.5	19,353	-0.14%	大賣/
2022/11/10	20	20.89	17	20.82	20.60	3	18,941	0.02%
2022/11/09	30	21.30	30	21.48	21.20	0	18,855	0.00%
2022/11/08	45	22.42	74	21.59	21.10	-29	18,750	-0.15%
2022/11/07	21	22.56	25	22.76	22.45	-4	18,414	-0.02%
2022/11/04	2	21.83	4	21.98	21.90	-2	18,180	-0.01%
2022/11/03	48	22.32	36	22.43	21.90	12	17,991	0.07%
2022/11/02	124	22.07	140	22.31	22.30	-16	17,644	-0.09%	大買/大賣/
2022/11/01	69	20.92	67	20.92	21.20	2	17,196	0.01%
2022/10/31	24	20.12	22	20.17	20.70	2	16,982	0.01%
2022/10/28	6	19.54	7	20.06	19.50	-1	16,865	-0.01%
2022/10/27	39	20.20	39	20.04	20.25	0	16,774	0.00%
2022/10/26	78	20.00	76	20.01	19.70	2	16,656	0.01%
2022/10/25	43	20.41	41	20.45	20.20	2	16,516	0.01%
2022/10/24	34	21.31	33	21.13	20.65	1	16,353	0.01%
2022/10/21	62	21.58	61.1	21.54	21.00	1	16,167	0.01%
2022/10/20	74	22.63	98	22.66	22.80	-24	15,741	-0.15%
2022/10/19	147	22.99	131	23.08	22.45	16	15,325	0.10%	大買/大賣/
2022/10/18	85	23.32	63	23.16	22.90	22	14,837	0.15%
2022/10/17	35	22.07	34	22.53	23.10	1	14,506	0.01%
2022/10/14	58	21.52	104	21.45	21.50	-46	14,108	-0.33%	大賣/
2022/10/13	41	20.71	74	20.13	20.25	-33	13,672	-0.24%
2022/10/12	172	20.48	125	20.22	21.20	47	13,366	0.35%	大買/大賣/
2022/10/11	43	20.73	121	20.22	19.80	-78	13,026	-0.60%	大賣/
2022/10/07	19	20.30	19	20.46	20.30	0	12,563	0.00%
2022/10/06	169	20.59	157	20.58	20.60	12	12,460	0.10%	大買/大賣/
2022/10/05	349	20.92	190	20.88	20.40	159	12,206	1.30%	大買/大賣/鉅額交易
2022/10/04	11	19.11	39	19.09	19.95	-28	11,552	-0.24%
2022/10/03	58	18.30	58	18.53	18.15	0	11,375	0.00%
2022/09/30	56	18.19	58	18.06	19.00	-2	11,146	-0.02%
2022/09/29	46	18.21	61	18.44	17.95	-15	10,910	-0.14%
2022/09/28	34.5	19.01	35	19.07	18.20	-0.5	10,699	0.00%
2022/09/27	34	19.79	31	19.86	20.20	3	10,397	0.03%
2022/09/26	35.1	20.02	53	19.77	19.55	-17.9	10,137	-0.18%
2022/09/23	16	20.57	44	20.27	20.10	-28	9,847	-0.28%
2022/09/22	71	21.25	95	21.14	21.15	-24	9,553	-0.25%
2022/09/21	101	22.01	91	22.15	21.25	10	9,177	0.11%	大買/
2022/09/20	109	22.44	111.3	21.94	22.30	-2.3	8,820	-0.03%	大買/大賣/
2022/09/19	226	23.38	234	23.30	22.95	-8	8,215	-0.10%	大買/大賣/
2022/09/16	54.1	23.03	84.1	22.91	22.65	-30	7,685	-0.39%
2022/09/15	206.9	24.11	141	23.84	23.45	65.9	7,174	0.92%	大買/大賣/
2022/09/14	122.3	24.16	98.1	23.93	24.95	24.2	6,431	0.38%	大買/
2022/09/13	106.5	22.67	101.3	22.78	22.70	5.1	5,667	0.09%	大買/大賣/
2022/09/12	0	0.00	5.7	21.55	21.65	-5.7	4,811	-0.12%
2022/09/08	80	19.76	62.3	19.74	19.70	17.7	4,509	0.39%
2022/09/07	29.2	18.50	68.5	18.77	19.00	-39.4	4,291	-0.92%
2022/09/06	35.5	18.88	13.8	18.90	18.45	21.7	3,952	0.55%
2022/09/05	64.2	20.37	106.1	20.41	20.45	-41.9	3,645	-1.15%	大賣/
2022/09/02	139	18.94	113.5	19.12	19.70	25.5	3,219	0.79%	大買/大賣/
2022/09/01	105.3	17.68	88.1	17.90	18.25	17.2	2,785	0.62%	大買/
2022/08/31	19	16.89	38.1	16.91	17.05	-19.1	2,380	-0.80%
2022/08/30	73	16.74	69.1	16.73	16.90	3.9	2,193	0.18%
2022/08/29	78	15.67	72.1	15.80	16.00	5.9	1,935	0.31%
2022/08/26	25.2	15.34	34.1	15.64	15.50	-8.9	1,674	-0.53%
2022/08/25	19	15.09	4	15.01	14.65	15	1,322	1.13%
2022/08/24	7	14.38	8	14.45	14.45	-1	1,053	-0.10%
2022/08/23	0	0.00	14	13.09	13.15	-14	801	-1.75%
2022/08/22	6	12.99	0	0.00	12.80	6	741	0.81%
2022/08/19	2	12.95	0	0.00	12.85	2	719	0.28%
2022/08/17	11	13.11	0.1	12.90	12.75	11	676	1.62%
2022/08/16	1	12.45	0	0.00	12.35	1	610	0.16%
2022/08/15	1	12.40	0.1	12.53	12.40	0.9	604	0.15%
2022/08/12	0	0.00	2	12.35	12.15	-2	589	-0.34%
2022/08/11	2	12.45	2.1	12.69	12.30	-0.1	579	-0.01%
2022/08/10	1	11.95	14	11.76	11.90	-13	545	-2.38%
2022/08/09	0.1	11.65	0	0.00	11.65	0.1	540	0.01%
2022/08/08	4.1	11.85	0.1	12.15	11.70	4.1	534	0.76%
2022/08/04	0.3	11.00	1	10.90	10.95	-0.7	494	-0.15%
2022/08/02	8	11.15	0	0.00	10.95	8	500	1.60%
2022/07/22	0	0.00	1	11.45	11.35	-1	494	-0.20%
2022/07/21	6	11.44	0	0.00	11.50	6	500	1.20%
2022/07/19	0	11.45	0	0.00	11.35	0	498	0.01%
2022/07/18	0	0.00	2	11.30	11.30	-2	500	-0.40%
2022/07/13	1.1	11.33	0	0.00	11.10	1.1	503	0.22%
2022/07/12	5	11.31	0	0.00	11.20	5	501	1.00%
2022/07/11	0	0.00	3	11.60	11.40	-3	502	-0.60%
2022/07/05	0	11.30	0	0.00	11.10	0	539	0.01%
2022/07/04	0	11.05	0	0.00	11.05	0	540	0.00%
2022/07/01	3.1	11.50	0	0.00	11.05	3.1	542	0.57%
2022/06/28	0.1	12.30	0	0.00	12.20	0.1	551	0.02%
2022/06/27	0.5	12.20	0	0.00	12.30	0.5	553	0.09%
2022/06/24	4	12.20	0	0.00	12.20	4	555	0.72%
2022/06/23	0.1	12.45	0	0.00	12.25	0.1	555	0.01%
2022/06/21	0	0.00	0.1	12.65	12.60	-0.1	546	-0.01%
2022/06/20	10	13.00	33	12.82	12.30	-23	537	-4.28%
2022/06/14	0.1	12.45	0	0.00	12.45	0.1	479	0.02%
2022/06/13	5	12.25	35	12.29	12.50	-30	474	-6.32%
2022/06/10	0	0.00	5	12.55	12.60	-5	477	-1.05%
2022/06/08	0.1	12.55	0	0.00	12.40	0.1	461	0.03%
2022/06/07	30	12.78	1	12.70	12.45	29	462	6.27%
2022/06/06	0	0.00	1	12.05	12.65	-1	442	-0.23%
2022/06/01	4	11.90	0	0.00	11.85	4	457	0.87%
2022/05/27	0	11.85	0	0.00	11.80	0	477	0.00%
2022/05/20	1	12.05	0	0.00	12.00	1	559	0.18%
2022/05/12	0	11.75	0	0.00	11.55	0	603	0.00%
2022/05/09	0	11.70	0	0.00	11.50	0	632	0.01%
2022/05/06	0	11.80	0	0.00	11.85	0	655	0.00%
2022/05/03	0	11.85	0	0.00	11.80	0	666	0.00%
2022/04/28	1	11.80	0	0.00	11.75	1	697	0.14%
2022/04/27	0	11.80	0	0.00	11.85	0	700	0.01%
2022/04/26	0.1	12.19	0	0.00	12.10	0.1	696	0.02%
2022/04/25	0	12.25	0	0.00	12.15	0	699	0.01%
2022/04/22	0	12.36	0	0.00	12.25	0	700	0.01%
2022/04/20	1.1	12.31	0	0.00	12.35	1.1	727	0.15%
2022/04/19	0	0.00	0.7	12.50	12.35	-0.7	746	-0.09%
2022/04/18	0.1	12.70	0	0.00	12.40	0.1	774	0.01%
2022/04/15	0.1	12.65	0	0.00	12.55	0.1	787	0.01%
2022/04/13	0	12.75	0	0.00	12.70	0	820	0.00%
2022/04/12	0.1	12.85	0	0.00	12.85	0.1	836	0.01%
2022/04/08	0	0.00	5	12.65	12.70	-5	900	-0.56%
2022/04/01	0.1	13.00	0	0.00	12.75	0.1	939	0.01%
2022/03/31	10.1	12.40	0	0.00	12.90	10.1	981	1.03%
2022/03/30	0	0.00	4	12.55	12.50	-4	984	-0.41%
2022/03/28	0.1	12.25	0	0.00	12.10	0.1	1,188	0.01%
2022/03/23	7	12.18	0	0.00	12.20	7	1,379	0.51%
2022/03/21	0	12.30	0	0.00	12.25	0	1,391	0.00%
2022/03/16	0	12.25	0	0.00	12.15	0	1,442	0.00%
2022/03/15	0	12.30	0	0.00	12.10	0	1,453	0.00%
2022/03/09	3.1	12.20	0	0.00	12.10	3.1	1,468	0.21%
2022/03/08	11	12.35	0	0.00	12.10	11	1,468	0.75%
2022/03/07	0.1	12.50	0	12.80	12.45	0	1,455	0.00%
2022/03/03	3	12.85	3	13.05	12.80	0	1,441	0.00%
2022/02/24	3.1	12.65	1	12.90	12.65	2.1	1,430	0.15%
2022/02/23	0	0.00	0.3	13.00	13.00	-0.3	1,409	-0.02%
2022/02/22	1	12.65	0.1	13.00	12.85	0.9	1,402	0.06%
2022/02/21	0	12.95	5	12.85	12.85	-5	1,395	-0.36%
2022/02/17	0	0.00	4	12.75	12.70	-4	1,441	-0.28%
2022/02/15	0	12.75	0	0.00	12.35	0	1,440	0.00%
2022/02/14	0.1	12.33	0	0.00	12.35	0.1	1,444	0.00%
2022/02/08	0	0.00	10	12.50	12.80	-10	1,425	-0.70%
2022/01/26	1	11.85	0	0.00	11.75	1	1,402	0.07%
2022/01/25	2.1	11.88	5	11.85	11.80	-2.9	1,406	-0.20%
2022/01/24	0.2	11.70	0	0.00	11.95	0.2	1,414	0.01%
2022/01/21	1.1	12.10	5.8	12.25	12.00	-4.8	1,398	-0.34%
2022/01/20	3.1	12.45	0	0.00	12.40	3.1	1,380	0.23%
2022/01/19	0.3	12.65	0	0.00	12.55	0.3	1,378	0.02%
2022/01/18	1.2	12.75	0	0.00	12.65	1.2	1,373	0.08%
2022/01/17	0.2	12.70	0	0.00	12.60	0.2	1,367	0.01%
2022/01/14	0.2	12.50	0	0.00	12.45	0.2	1,366	0.01%
2022/01/12	5.1	12.61	0	0.00	12.50	5.1	1,347	0.38%
2022/01/11	9	13.02	16	12.99	12.85	-7	1,335	-0.52%
2022/01/10	0.1	13.23	1	13.20	13.35	-0.9	1,305	-0.07%
2022/01/07	0	0.00	0	13.25	13.10	0	1,290	0.00%
2022/01/06	0	0.00	1	13.30	13.25	-1	1,263	-0.08%
2022/01/05	1	13.45	0	0.00	13.25	1	1,247	0.08%
2022/01/04	7	13.92	1	13.70	13.70	6	1,230	0.49%
2022/01/03	2.2	13.46	10	13.60	13.65	-7.8	1,182	-0.66%
2021/12/29	0.1	13.15	3	13.13	13.15	-2.9	1,123	-0.26%
2021/12/28	9.1	13.30	13	13.18	13.15	-3.9	1,107	-0.35%
2021/12/27	14	13.39	17	13.49	13.25	-3	1,093	-0.27%
2021/12/24	2	13.05	0	0.00	13.10	2	1,053	0.19%
2021/12/23	31	13.12	31	13.14	13.10	0	1,028	0.00%
2021/12/22	61	13.33	49	13.08	12.95	12	994	1.21%
2021/12/21	11	13.22	25	13.00	13.35	-14	816	-1.71%
2021/12/15	1	12.10	0	0.00	12.15	1	611	0.16%
2021/12/14	1	12.10	6	12.05	12.10	-5	607	-0.82%
2021/12/08	0	0.00	5	11.84	11.75	-5	543	-0.92%
2021/12/07	0	11.80	0	0.00	11.80	0	537	0.01%
2021/11/30	0	11.45	0	0.00	11.25	0	512	0.01%
2021/11/26	10	11.40	0	0.00	11.20	10	520	1.93%
2021/11/24	0.1	11.60	0	0.00	11.45	0.1	523	0.02%
2021/11/23	0.1	11.70	0	0.00	11.50	0.1	515	0.02%
2021/11/18	0	0.00	1	12.00	11.90	-1	503	-0.20%
2021/11/17	0.2	11.90	0	0.00	11.90	0.2	499	0.03%
2021/11/15	0	0.00	0.4	11.55	11.85	-0.4	446	-0.09%
2021/11/12	0.4	11.30	0.1	11.40	11.20	0.3	441	0.06%
2021/11/11	1.2	11.36	0	0.00	11.35	1.2	437	0.27%
2021/11/10	0.2	11.40	3	11.40	11.40	-2.9	444	-0.64%
2021/11/09	3	11.10	7	11.20	11.10	-4	432	-0.91%
2021/11/05	7.2	11.00	0	0.00	11.15	7.2	440	1.63%
2021/11/01	0.1	11.35	3.2	11.33	11.30	-3	460	-0.66%
2021/10/29	3	11.05	0	0.00	11.00	3	453	0.66%
2021/10/27	0	0.00	1	10.95	11.00	-1	461	-0.22%
2021/10/15	0.1	10.75	0	0.00	10.65	0.1	621	0.02%
2021/10/13	0.1	10.60	0	0.00	10.65	0.1	632	0.02%
2021/10/08	0	10.55	0	0.00	10.65	0	635	0.00%
2021/10/07	5	10.45	6	10.50	10.50	-1	649	-0.15%
2021/10/05	0	0.00	1	10.40	10.45	-1	669	-0.15%
2021/10/04	0.1	10.55	0	0.00	10.35	0.1	677	0.01%
2021/09/30	1.2	10.81	0	0.00	10.80	1.2	681	0.18%
2021/09/29	5.1	10.51	5	10.60	10.70	0.1	694	0.01%
2021/09/28	0.1	10.90	0	0.00	10.80	0.1	713	0.01%
2021/09/27	1.1	10.85	0	0.00	10.85	1.1	730	0.14%
2021/09/24	1	10.90	0	0.00	10.90	1	750	0.14%
2021/09/22	0	10.95	9	10.75	10.80	-9	834	-1.08%
2021/09/17	1	10.95	0	0.00	11.05	1	971	0.10%
2021/09/16	1.1	11.06	0.1	11.10	10.90	1	1,033	0.10%
2021/09/14	4	11.13	0	0.00	11.15	4	1,048	0.38%
2021/09/13	0.2	11.15	0	0.00	10.95	0.2	1,049	0.02%
2021/09/10	1	11.00	0	0.00	10.90	1	1,061	0.09%
2021/09/08	1	10.90	15	10.90	10.80	-14	1,087	-1.29%
2021/09/06	4	11.18	1	11.20	11.05	3	1,098	0.27%
2021/09/03	6	11.39	5	11.50	11.30	1	1,101	0.09%
2021/09/02	0.1	11.50	0	0.00	11.35	0.1	1,103	0.01%
2021/08/31	0	0.00	5	11.40	11.65	-5	1,101	-0.45%
2021/08/26	5	10.95	0	0.00	10.90	5	1,118	0.45%
2021/08/25	0.1	11.05	0	0.00	10.90	0.1	1,125	0.01%
2021/08/23	1	11.10	0	0.00	11.05	1	1,150	0.09%
2021/08/18	2	10.95	1	10.70	11.00	1	1,175	0.09%
2021/08/16	1	11.25	1	11.20	11.30	0	1,195	0.00%
2021/08/13	1	11.75	1.3	11.76	11.70	-0.3	1,204	-0.03%
2021/08/12	0.1	11.90	0	0.00	11.90	0.1	1,212	0.01%
2021/08/11	0.1	11.98	0	0.00	11.80	0.1	1,234	0.00%
2021/08/10	0.1	12.10	0	0.00	11.90	0.1	1,270	0.01%
2021/08/06	1.1	11.91	0	0.00	11.95	1.1	1,345	0.08%
2021/08/05	0.2	12.07	0	0.00	11.95	0.2	1,394	0.01%
2021/08/03	5.2	12.00	2	12.00	12.00	3.2	1,561	0.21%
2021/08/02	0.1	12.20	0	0.00	12.00	0.1	1,658	0.00%
2021/07/30	0.1	12.25	0	0.00	12.10	0.1	1,683	0.00%
2021/07/29	4.1	12.00	8	12.03	11.90	-3.9	1,721	-0.23%
2021/07/28	1.1	11.89	0	0.00	11.75	1.1	1,778	0.06%
2021/07/27	3.5	12.12	0.8	12.05	11.80	2.6	1,895	0.14%
2021/07/26	6	12.15	15	12.13	12.15	-9	1,957	-0.46%
2021/07/23	1.1	12.25	3	12.10	12.10	-2	2,160	-0.09%
2021/07/22	7.3	12.41	2	12.20	12.25	5.3	2,188	0.24%
2021/07/21	17.1	12.42	4	12.35	12.20	13.1	2,219	0.59%
2021/07/20	6.1	11.85	6	11.85	11.75	0.1	2,217	0.00%
2021/07/19	0.2	11.98	0	0.00	11.95	0.2	2,260	0.01%
2021/07/16	2.2	11.98	0	0.00	11.90	2.2	2,321	0.09%
2021/07/14	4	12.10	4	12.10	12.00	0	2,449	0.00%
2021/07/13	3.1	11.92	0	0.00	11.80	3.1	2,511	0.12%
2021/07/12	2.3	12.08	0	0.00	12.00	2.3	2,584	0.09%
2021/07/09	4	12.21	5	12.23	12.20	-1	2,658	-0.04%
2021/07/07	0.1	12.30	0	0.00	12.15	0.1	2,967	0.00%
2021/07/06	3	12.30	0	0.00	12.30	3	3,293	0.09%
2021/07/05	6.2	12.71	0	0.00	12.60	6.2	3,521	0.18%
2021/07/02	0	0.00	41	12.90	12.90	-41	3,573	-1.15%
2021/07/01	11.4	12.80	7	12.69	12.60	4.4	3,574	0.12%
2021/06/30	6.4	12.59	0	0.00	12.60	6.4	3,580	0.18%
2021/06/29	30.4	13.14	11.2	12.90	12.70	19.3	3,596	0.54%
2021/06/28	22	13.15	12	13.25	13.50	10	3,616	0.28%
2021/06/25	1.1	11.65	1	12.05	12.40	0.1	3,538	0.00%
2021/06/24	1	11.25	0	0.00	11.30	1	3,485	0.03%
2021/06/23	1.1	11.21	0	0.00	11.15	1.1	3,486	0.03%
2021/06/21	1	11.25	1	11.15	11.20	0	3,479	0.00%
2021/06/15	4	11.81	0	0.00	11.80	4	3,459	0.12%
2021/06/11	1	11.85	1	11.80	11.85	0	3,459	0.00%
2021/06/08	0.1	12.05	0	0.00	11.95	0.1	3,482	0.00%
2021/06/03	1	12.40	0	0.00	12.35	1	3,498	0.03%
2021/06/02	0.1	12.65	0	0.00	12.60	0.1	3,489	0.00%
2021/06/01	0.1	12.60	0	0.00	12.65	0.1	3,492	0.00%
2021/05/27	0	0.00	2	12.65	12.70	-2	3,482	-0.06%
2021/05/25	1	12.75	2	13.00	12.50	-1	3,500	-0.03%
2021/05/24	2	12.95	0	0.00	12.75	2	3,507	0.06%
2021/05/21	0.2	12.50	3	12.45	12.40	-2.8	3,527	-0.08%
2021/05/20	0	11.85	1	11.90	11.85	-1	3,509	-0.03%
2021/05/19	1	11.95	0	0.00	11.85	1	3,497	0.03%
2021/05/18	1	11.10	1	11.20	11.55	0	3,476	0.00%
2021/05/17	16.1	10.95	6	10.85	10.80	10.1	3,434	0.29%
2021/05/14	4	12.14	4	11.80	11.95	0	3,379	0.00%
2021/05/13	0	0.00	9	12.08	12.05	-9	3,345	-0.27%
2021/05/12	1	12.20	1	12.55	12.20	0	3,298	0.00%
2021/05/11	3.1	13.76	26	13.98	13.55	-22.9	3,214	-0.71%
2021/05/10	35	13.94	2	14.08	14.40	33	3,133	1.05%
2021/05/07	0	0.00	1.3	13.09	13.30	-1.3	3,039	-0.04%
2021/05/06	0	12.95	2	13.25	13.00	-2	3,005	-0.07%
2021/05/05	1	13.00	4	13.03	13.00	-3	2,944	-0.10%
2021/05/04	7.6	13.37	17	13.43	12.90	-9.4	2,879	-0.33%
2021/05/03	10.3	14.71	20	14.22	14.20	-9.8	2,751	-0.35%
2021/04/29	7	14.44	8.5	14.36	14.90	-1.5	2,677	-0.06%
2021/04/27	17	15.95	17	15.62	15.40	0	2,436	0.00%
2021/04/26	7	15.66	15.7	15.61	15.70	-8.7	2,389	-0.37%
2021/04/23	2	14.93	6	14.93	14.95	-4	2,333	-0.17%
2021/04/22	1	15.10	0	0.00	15.10	1	2,309	0.04%
2021/04/21	9.5	15.83	4.1	16.05	15.70	5.5	2,263	0.24%
2021/04/20	24	15.62	3.1	15.94	16.00	20.9	2,211	0.95%
2021/04/19	11	15.37	5	15.40	15.30	6	2,142	0.28%
2021/04/16	7	15.75	13	15.74	15.60	-6	2,071	-0.29%
2021/04/15	26	16.21	31	16.26	16.05	-5	1,998	-0.25%
2021/04/14	21	16.05	21.7	15.80	16.00	-0.7	1,919	-0.04%
2021/04/13	18	16.77	28.8	16.29	15.65	-10.8	1,816	-0.59%
2021/04/12	20.1	15.74	37	15.77	16.05	-17	1,617	-1.05%
2021/04/09	22	13.79	35	14.12	14.60	-13	1,284	-1.01%
2021/04/08	5	13.08	13	13.40	13.30	-8	1,048	-0.76%
2021/04/07	5	12.45	0	0.00	12.50	5	977	0.51%
2021/04/06	11	12.89	0	0.00	12.70	11	962	1.14%
2021/04/01	13	12.97	31	13.00	13.00	-18	939	-1.91%
2021/03/31	5	13.03	10	13.18	13.15	-5	909	-0.55%
2021/03/30	9	12.62	134.2	12.50	12.90	-125.2	827	-15.13%	大賣/鉅額交易
2021/03/22	0	12.50	10	12.45	12.40	-10	753	-1.32%
2021/03/17	0.1	12.55	0	0.00	12.55	0.1	767	0.01%
2021/03/16	4	12.65	2	12.55	12.55	2	769	0.26%
2021/03/11	7	12.45	5.1	12.50	12.45	1.9	748	0.25%
2021/03/10	0	0.00	6	12.00	12.00	-6	730	-0.82%
2021/03/08	0	12.15	0	0.00	11.90	0	739	0.01%
2021/03/05	15	11.88	0	0.00	12.10	15	755	1.98%
2021/03/04	5	12.05	0	0.00	12.10	5	809	0.62%
2021/03/03	6	12.05	0	0.00	12.10	6	804	0.75%
2021/03/02	5	12.15	0	0.00	12.10	5	801	0.62%
2021/02/26	5	12.05	16	11.60	12.05	-11	782	-1.41%
2021/02/25	0.1	11.55	0	0.00	11.65	0.1	763	0.01%
2021/02/24	10	11.83	0	0.00	11.45	10	760	1.32%
2021/02/23	14	11.16	0	0.00	11.80	14	739	1.89%
2021/02/22	5	10.60	6	10.73	10.75	-1	700	-0.14%
2021/02/19	1	10.50	0	0.00	10.60	1	701	0.14%
2021/02/04	0	0.00	1	10.55	10.85	-1	693	-0.14%
2021/02/03	1	10.55	0	0.00	10.30	1	697	0.14%
2021/01/29	1	10.05	10	10.10	10.10	-9	718	-1.25%
2021/01/27	2	10.33	0	10.40	10.30	2	745	0.27%
2021/01/26	1	10.30	0	10.35	10.35	1	800	0.12%
2021/01/22	0.1	10.45	0	0.00	10.50	0.1	838	0.01%
2021/01/21	0.1	10.60	0	0.00	10.45	0.1	860	0.01%
2021/01/20	5	10.98	6	10.90	10.90	-1	931	-0.11%
2021/01/19	2	11.20	0	0.00	11.20	2	931	0.21%
2021/01/18	0.1	10.20	0	0.00	10.60	0.1	925	0.01%
2021/01/15	3.1	10.24	4	10.00	10.15	-0.9	932	-0.10%
2021/01/14	7	10.59	1	10.52	10.50	6	1,014	0.59%
2021/01/12	0	0.00	3	11.10	11.05	-3	1,051	-0.29%
2021/01/11	1	11.70	0	0.00	11.50	1	1,051	0.10%
2021/01/06	1	11.40	0	0.00	11.20	1	1,040	0.10%
2020/12/24	1	12.00	0	0.00	12.00	1	1,058	0.09%
2020/12/22	4.1	11.85	0	0.00	11.80	4.1	1,077	0.38%
2020/12/18	1	12.00	10	11.93	11.90	-9	1,097	-0.82%
2020/12/16	0	0.00	4	12.00	12.00	-4	1,124	-0.36%
2020/12/14	0	0.00	5	12.15	12.10	-5	1,146	-0.44%
2020/12/11	0	12.00	4	12.05	12.10	-4	1,178	-0.34%
2020/12/10	0	0.00	2	12.40	12.40	-2	1,161	-0.17%
2020/12/09	0	0.00	3	12.40	12.40	-3	1,207	-0.25%
2020/12/04	0.1	12.75	2	12.58	12.50	-1.9	1,339	-0.14%
2020/12/03	0	0.00	1	12.60	12.65	-1	1,413	-0.07%
2020/12/02	1	12.85	0	0.00	12.80	1	1,425	0.07%
2020/12/01	8	13.14	0	0.00	13.10	8	1,434	0.56%
2020/11/30	33	13.21	35	13.08	13.00	-2	1,463	-0.14%
2020/11/27	1	12.40	0	0.00	12.45	1	1,415	0.07%
2020/11/26	1	12.40	0	0.00	12.40	1	1,466	0.07%
2020/11/25	0	0.00	6	12.35	12.35	-6	1,489	-0.40%
2020/11/24	0	0.00	2	12.35	12.35	-2	1,516	-0.13%
2020/11/18	2	12.60	2	12.40	12.40	0	1,764	0.00%
2020/11/12	1	12.40	1	12.50	12.35	0	1,994	0.00%
2020/11/10	12	12.65	34	12.69	12.55	-22	2,047	-1.07%
2020/11/09	6	13.03	0	0.00	12.90	6	2,084	0.29%
2020/11/05	5	13.10	10	12.90	13.00	-5	2,425	-0.21%
2020/11/04	11	12.85	10	13.00	12.80	1	2,453	0.04%
2020/11/03	43	13.23	34	13.25	12.95	9	2,531	0.36%
2020/11/02	1	13.10	21	12.57	12.65	-20	2,599	-0.77%
2020/10/30	20	13.10	0	0.00	12.90	20	2,770	0.72%
2020/10/29	1	13.00	0	0.00	12.95	1	3,003	0.03%
2020/10/28	21	13.30	7	13.13	13.25	14	3,153	0.44%
2020/10/27	2	12.30	10	12.25	12.25	-8	3,163	-0.25%
2020/10/26	3	12.65	10	12.70	12.45	-7	3,179	-0.22%
2020/10/23	5	12.88	5	12.85	12.80	0	3,204	0.00%
2020/10/22	63	13.46	45	13.45	13.10	18	3,274	0.55%
2020/10/21	11	12.63	28	12.86	12.90	-17	3,204	-0.53%
2020/10/20	2	11.55	1	11.75	11.75	1	3,210	0.03%
2020/10/16	5	12.10	0	0.00	12.15	5	3,261	0.15%
2020/10/14	0	0.00	7	12.20	12.20	-7	3,340	-0.21%
2020/10/13	1	12.15	1	12.35	12.15	0	3,397	0.00%
2020/10/08	1	12.95	0	0.00	12.90	1	3,447	0.03%
2020/10/07	0	0.00	5	13.00	12.90	-5	3,473	-0.14%
2020/10/05	1	13.10	1	13.30	13.05	0	3,570	0.00%
2020/09/30	0	0.00	5	13.00	13.00	-5	3,647	-0.14%
2020/09/28	1	12.85	26.5	12.80	12.80	-25.5	3,738	-0.68%
2020/09/25	15	12.88	13	12.93	12.85	2	3,784	0.05%
2020/09/23	0	0.00	3	13.23	13.00	-3	3,881	-0.08%
2020/09/22	0	0.00	89	13.00	13.10	-89	3,946	-2.25%
2020/09/21	12	13.49	10	13.75	13.35	2	4,024	0.05%
2020/09/18	1	13.75	1	13.85	13.70	0	4,048	0.00%
2020/09/17	1	13.65	10	13.85	13.65	-9	4,078	-0.22%
2020/09/16	11	13.60	22	13.65	13.50	-11	4,161	-0.26%
2020/09/15	7	13.84	6	13.80	13.75	1	4,237	0.02%
2020/09/14	19	13.82	16	13.74	13.75	3	4,266	0.07%
2020/09/11	44	14.39	10	14.32	14.15	34	4,250	0.80%
2020/09/10	44	14.94	19	15.00	14.90	25	4,210	0.59%
2020/09/09	35	15.00	3	15.07	14.90	32	4,264	0.75%
2020/09/08	30	15.15	48	15.24	15.15	-18	4,251	-0.42%
2020/09/07	45	14.68	3	14.67	14.60	42	4,208	1.00%
2020/09/04	43	14.57	1	14.65	14.70	42	4,235	0.99%
2020/09/03	10	14.83	27	14.75	14.50	-17	4,214	-0.40%
2020/09/02	11	14.78	1	15.05	14.80	10	4,168	0.24%
2020/09/01	19	15.13	7	15.44	14.85	12	4,170	0.29%
2020/08/31	5	14.90	15	15.15	15.05	-10	4,127	-0.24%
2020/08/28	9	14.82	5	14.92	14.75	4	4,127	0.10%
2020/08/27	0	0.00	1	14.75	14.75	-1	4,107	-0.02%
2020/08/26	13	14.88	2	14.90	14.95	11	4,086	0.27%
2020/08/25	15	15.16	6	15.09	15.10	9	4,064	0.22%
2020/08/24	57	15.01	55	15.06	15.35	2	4,016	0.05%
2020/08/21	22	13.93	49	13.82	14.00	-27	3,907	-0.69%
2020/08/20	32.3	12.80	10	12.94	12.75	22.3	3,936	0.57%
2020/08/19	17	13.87	6	13.64	13.65	11	3,897	0.28%
2020/08/18	16	14.22	28	14.39	14.20	-12	3,859	-0.31%
2020/08/17	12	14.70	7	14.62	14.60	5	3,818	0.13%
2020/08/14	2	14.75	1	14.75	14.65	1	3,784	0.03%
2020/08/13	5	14.67	20	14.69	14.60	-15	3,762	-0.40%
2020/08/12	35	15.09	1	15.00	14.90	34	3,724	0.91%
2020/08/11	34	15.35	62	15.55	15.60	-28	3,651	-0.77%
2020/08/10	12	14.75	7	14.97	14.65	5	3,381	0.15%
2020/08/07	22	15.12	7	15.22	14.90	15	3,341	0.45%
2020/08/06	33	15.73	74	15.40	15.75	-41	3,250	-1.26%
2020/08/05	43	15.96	27	16.16	15.70	16	3,126	0.51%
2020/08/04	83	15.82	143	15.86	15.90	-60	2,949	-2.03%	大賣/
2020/08/03	39	14.60	41	14.86	14.70	-2	2,702	-0.07%
2020/07/31	5	13.55	12	13.60	13.65	-7	2,557	-0.27%
2020/07/29	0	0.00	1	12.65	12.55	-1	2,458	-0.04%
2020/07/28	21	12.71	75	11.91	12.80	-54	2,424	-2.23%
2020/07/27	16	11.90	18	12.08	11.65	-2	2,338	-0.09%
2020/07/24	0	0.00	2	12.63	12.20	-2	2,303	-0.09%
2020/07/23	41	13.25	12	12.80	12.90	29	2,251	1.29%
2020/07/22	33	13.87	23	13.99	13.80	10	2,191	0.46%
2020/07/21	35	13.82	14	13.99	14.00	21	2,173	0.97%
2020/07/20	51	14.09	10	14.19	13.80	41	2,133	1.92%
2020/07/17	84	14.96	38	15.09	14.30	46	2,079	2.21%
2020/07/16	18	14.75	33	15.00	15.00	-15	2,017	-0.74%
2020/07/15	10	14.70	33	15.15	15.00	-23	1,987	-1.16%
2020/07/14	33	14.65	1	15.00	14.55	32	1,939	1.65%
2020/07/13	32	14.69	11	15.59	15.30	21	1,910	1.10%
2020/07/10	48	14.51	16	15.97	14.55	32	1,859	1.72%
2020/07/09	39	14.98	42	15.92	16.00	-3	1,799	-0.17%
2020/07/08	25	14.71	1	14.35	14.70	24	1,719	1.40%
2020/07/07	30	14.74	5	14.86	14.70	25	1,673	1.49%
2020/07/06	23	15.15	22	15.31	15.60	1	1,615	0.06%
2020/07/03	23	16.13	21	16.48	16.00	2	1,568	0.13%
2020/07/02	13	15.22	42	15.86	15.70	-29	1,523	-1.90%
2020/07/01	20	14.68	0	0.00	14.70	20	1,444	1.38%
2020/06/30	41	13.09	23	12.97	13.55	18	1,365	1.32%
2020/06/29	26	12.33	44	12.28	12.35	-18	1,269	-1.42%
2020/06/24	0	0.00	26	12.03	12.00	-26	1,224	-2.12%
2020/06/23	45	12.05	51	12.28	12.05	-6	1,182	-0.51%
2020/06/22	32	11.54	18.1	11.69	12.15	13.9	1,082	1.28%
2020/06/19	26	10.75	10	10.75	11.05	16	970	1.65%
2020/06/18	20	10.04	12	10.27	10.05	8	926	0.86%
2020/06/17	5	10.20	0	0.00	10.30	5	886	0.56%
2020/06/16	63	10.64	15	10.30	10.35	48	860	5.58%
2020/06/15	0	0.00	12	9.59	10.25	-12	772	-1.55%
2020/06/12	7	8.78	5	8.95	9.36	2	732	0.27%
2020/06/11	10	9.28	5	9.28	9.28	5	696	0.72%
2020/06/10	10	8.51	0	0.00	8.44	10	652	1.53%
2020/06/09	0	0.00	1	8.71	8.61	-1	652	-0.15%
2020/06/08	1	8.90	2	8.82	8.77	-1	647	-0.15%
2020/06/05	2	8.49	5	8.68	8.73	-3	628	-0.48%
2020/06/04	2	8.25	3	8.32	8.28	-1	612	-0.16%
2020/06/03	11	8.70	0	0.00	8.65	11	583	1.89%
2020/06/01	1	8.90	26	8.98	8.84	-25	556	-4.49%
2020/05/29	10	8.98	1	9.00	8.98	9	542	1.66%
2020/05/28	3	8.80	3	8.60	8.78	0	522	0.00%
2020/05/27	14	9.42	23	9.11	9.28	-9	490	-1.84%
2020/05/26	6	8.54	20	8.52	8.59	-14	394	-3.55%
2020/05/25	5	7.62	5	7.66	7.81	0	360	0.00%
2020/05/22	0	0.00	7	7.14	7.10	-7	341	-2.05%
2020/05/20	1	6.99	7	7.04	6.87	-6	327	-1.83%
2020/05/19	7	7.15	0	0.00	7.00	7	321	2.18%
2020/05/18	13	6.66	1	6.50	6.82	12	296	4.04%
2020/05/13	1	6.17	1	6.18	6.16	0	274	0.00%
2020/05/12	2	6.15	2	6.10	6.15	0	271	0.00%
2020/05/11	0	0.00	1	6.10	6.10	-1	268	-0.37%
2020/05/08	0	0.00	2	5.97	6.14	-2	262	-0.76%
2020/05/07	5	6.02	5	6.01	6.11	0	246	0.00%
2020/05/06	5	5.40	0	0.00	5.56	5	212	2.35%
2020/04/29	2	4.69	0	0.00	4.71	2	195	1.02%
2020/04/27	0	0.00	5	4.51	4.52	-5	193	-2.59%
2020/04/22	2	4.51	0	0.00	4.58	2	185	1.08%
2020/04/21	3	4.64	0	0.00	4.66	3	185	1.62%
2020/04/09	0	4.75	0	0.00	4.76	0	180	0.00%
2020/04/07	0.8	4.31	0	0.00	4.32	0.8	172	0.49%
2020/04/06	0.1	4.37	0	0.00	4.37	0.1	185	0.03%
2020/03/12	8	5.39	0	0.00	5.23	8	237	3.37%
2020/03/11	0	0.00	0.8	5.81	5.80	-0.8	238	-0.34%
2020/03/09	0	0.00	3	5.99	5.90	-3	238	-1.26%
2020/03/05	0.8	6.20	17	6.20	6.20	-16.2	240	-6.74%
2020/03/02	1	6.25	0	0.00	6.25	1	246	0.41%
2020/02/26	0	0.00	0	6.77	6.77	0	247	0.00%
2020/02/25	1	6.85	0	0.00	6.91	1	247	0.42%
2020/02/21	0	0.00	3	7.05	7.00	-3	251	-1.19%
2020/02/20	0	0.00	7	6.27	6.64	-7	247	-2.82%
2020/02/19	0.6	6.10	0	0.00	6.10	0.6	244	0.25%
2020/02/17	1	5.95	5	6.00	5.91	-4	244	-1.64%
2020/02/07	1.8	6.07	0	0.00	6.03	1.8	245	0.73%
2020/01/30	0	6.49	0	0.00	6.44	0	246	0.00%
2020/01/16	6	7.24	0	0.00	7.23	6	245	2.44%
2020/01/06	1	7.87	0	0.00	7.85	1	255	0.39%
2019/12/31	1.2	7.94	0	0.00	7.91	1.2	248	0.48%
2019/12/30	8	7.92	0	0.00	7.91	8	245	3.26%
2019/12/27	3	7.40	0	0.00	7.42	3	223	1.34%
2019/12/26	7	7.32	0	0.00	7.38	7	218	3.20%
2019/12/25	29	6.99	0.7	7.07	7.12	28.3	212	13.31%
2019/12/24	2	6.80	0	0.00	6.92	2	204	0.98%
2019/12/23	4	6.87	0	0.00	6.88	4	194	2.06%
2019/12/11	10	4.28	7	4.38	4.38	3	180	1.66%
2019/12/02	0	0.00	3	3.95	3.94	-3	155	-1.93%
2019/11/26	0	0.00	1	4.14	4.11	-1	153	-0.65%
2019/10/21	0	0.00	2	4.49	4.46	-2	162	-1.23%
2019/10/17	1	4.39	0	0.00	4.39	1	160	0.62%
2019/10/02	4	3.98	0	0.00	4.00	4	150	2.65%
2019/09/27	4	4.12	0	0.00	4.20	4	154	2.59%
2019/08/13	1	4.56	0	0.00	4.54	1	293	0.34%
2019/07/11	0	0.00	10	5.55	5.48	-10	594	-1.68%
2019/06/28	10	5.40	0	0.00	5.64	10	662	1.51%
2019/06/19	3	4.74	0	0.00	4.72	3	786	0.38%
2019/06/11	3	4.70	0	0.00	4.73	3	889	0.34%
2019/06/06	1	4.41	0	0.00	4.50	1	918	0.11%
2019/05/15	0	0.00	5	6.07	5.98	-5	1,207	-0.41%
2019/05/09	6	5.89	8	5.80	5.72	-2	1,179	-0.17%
2019/05/08	1.6	6.09	0	0.00	6.05	1.6	1,157	0.14%
2019/05/06	1	6.15	2	6.24	6.15	-1	1,158	-0.09%
2019/05/02	1	6.32	2	6.10	6.30	-1	1,138	-0.09%
2019/04/30	4	5.87	0	0.00	6.06	4	1,129	0.35%
2019/04/29	10	6.40	0	0.00	6.40	10	1,082	0.92%
2019/04/25	1	7.15	0	0.00	7.15	1	1,046	0.10%
2019/04/10	0	0.00	8	7.96	7.91	-8	1,181	-0.68%
2019/04/09	6	7.94	2	7.94	7.91	4	1,171	0.34%
2019/04/02	10	8.06	6	8.05	8.04	4	1,138	0.35%
2019/04/01	8	8.26	0	0.00	8.26	8	1,124	0.71%
2019/03/29	7	8.37	20	8.49	8.55	-13	1,102	-1.18%
2019/03/26	4	8.13	1	8.08	8.08	3	1,029	0.29%
2019/03/25	0	0.00	2	8.23	8.06	-2	1,023	-0.20%
2019/03/22	9	8.19	11	8.14	8.38	-2	1,009	-0.20%
2019/03/20	7	7.91	0.1	7.93	7.93	6.9	969	0.72%
2019/03/19	0	0.00	3	7.91	7.93	-3	968	-0.31%
2019/03/18	8	7.92	0	0.00	7.92	8	966	0.83%
2019/03/15	4	8.26	1	8.19	8.19	3	953	0.31%
2019/03/14	0	0.00	22	8.16	8.22	-22	932	-2.36%
2019/03/13	4	7.76	0	0.00	7.80	4	882	0.45%
2019/03/08	3	7.47	1	7.46	7.44	2	852	0.23%
2019/03/07	30	7.26	7	7.29	7.65	23	826	2.78%
2019/03/06	13.2	7.55	0	0.00	7.55	13.2	648	2.04%
2019/03/05	3	8.39	0	0.00	8.38	3	615	0.49%
2019/02/20	0	0.00	2	8.80	8.77	-2	718	-0.28%
2019/02/19	0	0.00	11	8.34	8.61	-11	746	-1.47%
2019/02/15	1	8.24	0	0.00	8.24	1	821	0.12%
2019/01/29	2	8.11	0	0.00	8.13	2	830	0.24%
2019/01/28	1	8.20	0	0.00	8.20	1	829	0.12%
2019/01/07	1	7.90	0	0.00	7.80	1	758	0.13%
2019/01/04	2	8.39	0	0.00	8.00	2	748	0.27%
2019/01/03	6	8.00	0	0.00	8.00	6	694	0.86%
2018/11/30	0	0.00	1	8.07	8.05	-1	762	-0.13%
2018/11/27	0	0.00	8	7.81	7.81	-8	763	-1.05%
2018/11/23	1	7.80	0	0.00	7.78	1	752	0.13%
2018/11/22	2	8.32	0	0.00	8.16	2	727	0.28%
2018/11/20	6	8.11	0	0.00	8.03	6	704	0.85%
2018/11/19	2	8.36	16	8.31	8.24	-14	684	-2.05%
2018/11/16	30	9.03	14	8.90	8.79	16	633	2.53%
2018/10/19	0	0.00	1	7.73	7.75	-1	654	-0.15%
2018/10/18	1	7.76	0	0.00	7.73	1	654	0.15%
2018/10/16	0	0.00	9	7.61	7.60	-9	651	-1.38%
2018/10/12	4	7.33	0	0.00	7.30	4	650	0.61%
2018/10/11	0	0.00	1	7.43	7.43	-1	640	-0.16%
2018/10/05	1	8.57	1	8.33	8.33	0	604	0.00%
2018/10/04	1	8.53	5	8.58	8.56	-4	602	-0.66%
2018/10/02	0	0.00	5	8.45	8.41	-5	597	-0.84%
2018/09/27	5	8.46	0	0.00	8.46	5	604	0.83%
2018/09/26	5	8.32	0	0.00	8.25	5	592	0.84%
2018/09/25	0	0.00	3	8.39	8.30	-3	596	-0.50%
2018/09/21	1	8.52	0	0.00	8.51	1	589	0.17%
2018/09/20	2.2	8.62	0	0.00	8.61	2.2	586	0.37%
2018/09/18	2	8.65	0	0.00	8.64	2	587	0.34%
2018/09/17	0	0.00	2	8.74	8.72	-2	591	-0.34%
2018/09/14	2	8.71	0	0.00	8.74	2	602	0.33%
2018/09/10	2	8.83	0	0.00	8.78	2	638	0.31%
2018/09/05	0	0.00	1	9.21	9.17	-1	639	-0.16%
2018/09/04	2	9.35	10	9.21	9.15	-8	656	-1.22%
2018/09/03	0	0.00	4	9.53	9.38	-4	673	-0.59%
2018/08/30	1	9.66	1	9.68	9.68	0	702	0.00%
2018/08/28	0	9.53	0	0.00	9.53	0	743	0.00%
2018/08/27	4	9.48	1	9.48	9.46	3	752	0.40%
2018/08/22	0	0.00	2	9.29	9.38	-2	787	-0.25%
2018/08/21	2	9.38	0	0.00	9.38	2	782	0.26%
2018/08/20	4	9.53	7	9.65	9.38	-3	790	-0.38%
2018/08/17	5	9.18	0	0.00	9.12	5	768	0.65%
2018/08/16	1	8.87	0	0.00	8.90	1	765	0.13%
2018/08/15	2	8.91	0	0.00	8.90	2	777	0.26%
2018/08/14	0	0.00	5	8.75	8.72	-5	769	-0.65%
2018/08/13	6	8.72	1	8.71	8.74	5	761	0.66%
2018/08/10	0	0.00	5	9.83	9.67	-5	706	-0.71%
2018/08/09	0	0.00	3	9.95	9.90	-3	700	-0.43%
2018/08/08	2	9.98	0	0.00	9.98	2	707	0.28%
2018/08/07	1	10.00	0	0.00	10.00	1	706	0.14%
2018/08/06	8	10.01	0	0.00	9.98	8	706	1.13%
2018/08/03	5	10.25	0	0.00	10.10	5	687	0.73%
2018/08/01	0	0.00	5	10.55	10.50	-5	663	-0.75%
2018/07/30	5	10.65	0	0.00	10.70	5	663	0.75%
2018/07/20	0	0.00	5	10.75	10.70	-5	676	-0.74%
2018/07/16	0.1	10.95	12	10.96	10.90	-11.9	705	-1.69%
2018/07/12	0	0.00	5	10.85	10.85	-5	716	-0.70%
2018/07/11	5	10.85	40	10.87	10.75	-35	719	-4.87%
2018/07/09	0	0.00	2	10.90	10.90	-2	730	-0.27%
2018/06/28	0	0.00	2	10.90	10.85	-2	779	-0.26%
2018/06/25	2	10.75	0	0.00	10.85	2	786	0.25%
2018/06/22	54	10.85	0	0.00	10.85	54	784	6.88%
2018/06/07	0	0.00	4	11.90	11.95	-4	874	-0.46%
2018/05/24	10	11.30	0	0.00	11.30	10	1,005	0.99%
2018/05/22	0	0.00	5	11.35	11.35	-5	1,016	-0.49%
2018/05/18	5	11.30	0	0.00	11.25	5	1,018	0.49%
2018/05/16	5.1	10.55	5	10.65	10.65	0.1	1,020	0.01%
2018/04/27	0	0.00	5	11.13	11.15	-5	1,283	-0.39%
2018/04/20	1	11.55	0	0.00	11.35	1	1,539	0.06%
2018/04/18	0	0.00	1	11.55	11.55	-1	1,594	-0.06%
2018/04/09	6	12.04	0	0.00	12.05	6	2,176	0.28%
2018/04/03	0	0.00	3	12.30	12.20	-3	2,425	-0.12%
2018/04/02	3	12.25	0	0.00	12.40	3	2,570	0.12%
2018/03/28	2	12.25	0	0.00	12.20	2	3,204	0.06%
2018/03/22	4	12.50	6	12.55	12.55	-2	3,453	-0.06%
2018/03/20	0	0.00	4	12.69	12.70	-4	3,488	-0.11%
2018/03/19	10	12.85	17	13.02	12.90	-7	3,529	-0.20%
2018/03/16	1	13.70	1	13.60	13.70	0	3,507	0.00%
2018/03/15	0	0.00	1	13.45	13.45	-1	3,679	-0.03%
2018/03/13	0	0.00	5	13.40	13.40	-5	3,737	-0.13%
2018/03/09	1	13.85	0	0.00	13.80	1	3,783	0.03%
2018/03/07	0	0.00	1	13.60	13.25	-1	3,911	-0.03%
2018/03/05	4	13.23	0	0.00	12.80	4	3,879	0.10%
2018/03/01	0	0.00	1	12.95	12.90	-1	3,923	-0.03%
2018/02/27	3	13.18	0	0.00	13.00	3	3,928	0.08%
2018/02/26	6	13.30	6	13.48	13.30	0	3,945	0.00%
2018/02/21	0	0.00	3	12.75	13.00	-3	3,946	-0.08%
2018/02/06	7	12.30	1	12.70	12.00	6	3,942	0.15%
2018/02/05	5	12.85	0	0.00	13.00	5	3,895	0.13%
2018/02/02	1	13.25	0	0.00	13.20	1	3,883	0.03%
2018/02/01	0	0.00	2	13.55	13.40	-2	3,884	-0.05%
2018/01/31	2	13.00	0	0.00	13.25	2	3,867	0.05%
2018/01/29	0	0.00	2	13.60	13.45	-2	3,811	-0.05%
2018/01/25	1	13.85	0	0.00	13.70	1	3,798	0.03%
2018/01/24	0	0.00	6	13.82	13.70	-6	3,797	-0.16%
2018/01/23	3	14.00	0	0.00	14.00	3	3,754	0.08%
2018/01/22	1	14.30	13	14.75	14.30	-12	3,715	-0.32%
2018/01/19	12	14.40	35	14.51	14.35	-23	3,648	-0.63%
2018/01/18	8	14.26	7	14.20	14.10	1	3,551	0.03%
2018/01/16	8	14.06	0	0.00	14.10	8	3,472	0.23%
2018/01/12	0	0.00	1	14.15	14.10	-1	3,414	-0.03%
2018/01/11	26	14.20	2	14.20	14.15	24	3,383	0.71%
2018/01/10	7	14.51	18	14.79	14.30	-11	3,317	-0.33%
2018/01/09	0	0.00	4	14.39	14.40	-4	3,193	-0.13%
2018/01/08	37	14.41	25	14.10	14.00	12	3,129	0.38%
2018/01/05	0	0.00	2	14.73	14.65	-2	3,050	-0.07%
2018/01/04	7	14.83	25	14.76	14.70	-18	2,993	-0.60%
2018/01/03	0	0.00	28	13.98	15.00	-28	2,907	-0.96%
2018/01/02	63	15.03	42	15.01	14.30	21	2,719	0.77%