合機 (1618)-玉山-高雄券商分點個股進出

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

合機

(1618)

可現股當沖

股價
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
8,780張
產業
上市電器電纜類股▼0.25%
184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

合機 (1618)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/05/13	73	48.24	68	48.43	49.90	5	15,792	0.03%
2024/05/10	33	49.64	14	49.61	50.00	19	15,712	0.12%
2024/05/09	27.5	50.84	23.6	51.10	49.55	3.9	15,682	0.02%
2024/05/08	113.7	52.10	97	51.62	52.70	16.7	15,438	0.11%	大買/
2024/05/07	44	48.88	29	49.20	51.60	15	14,637	0.10%
2024/05/06	17	47.16	25.1	47.50	46.95	-8.1	14,207	-0.06%
2024/05/03	29.3	50.58	35	50.79	48.55	-5.7	14,072	-0.04%
2024/05/02	37	52.14	23	52.55	51.10	14	13,860	0.10%
2024/04/30	19.5	52.58	47	52.82	53.20	-27.5	13,667	-0.20%
2024/04/29	22	55.89	20.4	55.07	54.20	1.6	13,506	0.01%
2024/04/26	44	57.05	52.1	57.08	57.30	-8.1	13,344	-0.06%
2024/04/25	20	56.37	13	56.95	55.60	7	13,004	0.05%
2024/04/24	91	59.13	46.4	59.36	57.70	44.6	12,793	0.35%
2024/04/23	30	56.55	93	57.07	55.60	-62.9	12,160	-0.52%
2024/04/22	80.8	61.70	22	63.62	57.80	58.8	11,661	0.50%
2024/04/19	48.2	62.75	33.7	62.00	64.20	14.5	11,037	0.13%
2024/04/18	1	58.00	5	58.40	58.40	-4	10,272	-0.04%
2024/04/17	45	50.57	67	52.61	53.10	-22	10,142	-0.22%
2024/04/16	222.2	49.56	169	49.54	48.30	53.1	9,770	0.54%	大買/大賣/
2024/04/15	27	45.84	28.1	45.95	47.35	-1	8,461	-0.01%
2024/04/12	32	41.21	44	41.16	43.05	-12	7,923	-0.15%
2024/04/11	23	39.60	16.5	39.63	39.15	6.5	7,673	0.08%
2024/04/10	22.3	39.41	12.1	39.54	39.70	10.2	7,632	0.13%
2024/04/09	13	39.82	43	39.56	39.45	-30	7,461	-0.40%
2024/04/08	27	38.31	10	38.28	38.95	17	7,147	0.24%
2024/04/03	7	37.30	17	36.56	36.30	-10	7,110	-0.14%
2024/04/02	5.1	37.22	2	37.03	37.20	3.1	7,314	0.04%
2024/04/01	7	37.39	3.1	37.38	37.45	3.9	7,316	0.05%
2024/03/29	6.7	37.45	38	37.34	37.30	-31.3	7,312	-0.43%
2024/03/28	11	38.60	17.1	38.58	38.45	-6.1	7,220	-0.08%
2024/03/27	39.1	38.34	43.1	38.63	39.25	-4	7,091	-0.06%
2024/03/26	57.1	39.18	58.2	39.25	38.55	-1.1	6,734	-0.02%
2024/03/25	34	37.59	27.3	37.44	37.20	6.7	5,993	0.11%
2024/03/22	51.1	36.80	57	36.89	36.65	-5.9	5,764	-0.10%
2024/03/21	6.6	35.48	16	35.52	35.45	-9.4	5,468	-0.17%
2024/03/20	16	34.80	2.5	34.42	34.55	13.5	5,543	0.24%
2024/03/19	14	35.82	27.2	36.11	35.70	-13.2	5,701	-0.23%
2024/03/18	12	34.90	9	34.53	34.90	3	5,806	0.05%
2024/03/15	17	34.52	12.1	34.35	33.90	4.9	6,818	0.07%
2024/03/14	12.1	34.91	6	35.23	34.75	6.1	7,454	0.08%
2024/03/13	31.2	35.04	17	35.27	34.55	14.2	7,801	0.18%
2024/03/12	7	33.89	10.7	34.40	34.55	-3.7	8,379	-0.04%
2024/03/11	2	31.96	0.4	32.71	32.80	1.7	8,693	0.02%
2024/03/08	11	32.39	6	31.82	31.40	5	8,729	0.06%
2024/03/07	15.4	34.68	25	33.89	33.65	-9.6	8,700	-0.11%
2024/03/06	10	36.01	11	35.68	35.40	-1	8,734	-0.01%
2024/03/05	6	35.09	17	35.18	35.30	-11	8,703	-0.13%
2024/03/04	6	35.18	13.1	35.05	34.85	-7.1	8,713	-0.08%
2024/03/01	43.5	35.68	31	35.22	35.75	12.5	8,597	0.15%
2024/02/29	49.1	34.59	32.5	34.65	34.90	16.6	8,262	0.20%
2024/02/27	3	33.63	11	33.35	33.60	-8	8,043	-0.10%
2024/02/26	7.1	33.60	9.1	33.23	32.70	-2	7,852	-0.03%
2024/02/23	10	32.76	9.8	32.88	32.45	0.2	7,712	0.00%
2024/02/22	4	32.85	5.8	33.38	33.00	-1.8	7,647	-0.02%
2024/02/20	3	31.50	1	31.75	31.50	2	7,500	0.03%
2024/02/19	1	32.80	4	32.70	32.45	-3	7,511	-0.04%
2024/02/16	6	31.55	9	31.60	32.10	-3	7,580	-0.04%
2024/02/15	0	0.00	1	30.80	30.60	-1	7,540	-0.01%
2024/02/05	1	30.25	2	30.50	30.40	-1	7,532	-0.01%
2024/02/02	3	31.37	5	31.44	31.35	-2	7,577	-0.03%
2024/02/01	15	31.68	12	31.42	31.80	3	7,544	0.04%
2024/01/31	1	29.80	0	0.00	30.05	1	7,473	0.01%
2024/01/30	1	30.10	3	30.20	30.10	-2	7,475	-0.03%
2024/01/29	1	30.20	0	0.00	30.40	1	7,482	0.01%
2024/01/26	1.1	29.80	1	29.75	29.65	0.1	7,477	0.00%
2024/01/25	3	29.93	0	0.00	29.80	3	7,480	0.04%
2024/01/24	0	0.00	2	30.50	30.40	-2	7,479	-0.03%
2024/01/23	1	30.30	0	0.00	30.25	1	7,508	0.01%
2024/01/22	2	30.03	2	30.03	29.85	0	7,517	0.00%
2024/01/19	2	30.05	0	0.00	29.60	2	7,544	0.03%
2024/01/18	1	29.95	1	30.35	29.90	0	7,570	0.00%
2024/01/17	2	30.43	7	30.28	30.15	-5	7,784	-0.06%
2024/01/16	3	30.87	1	31.15	30.65	2	7,853	0.03%
2024/01/15	8	31.50	7	31.59	31.75	1	7,828	0.01%
2024/01/12	0	0.00	2	30.90	30.65	-2	7,784	-0.03%
2024/01/11	6	30.92	3	31.22	30.70	3	7,788	0.04%
2024/01/10	1	31.20	1	30.80	30.60	0	7,793	0.00%
2024/01/09	6	31.13	4	31.10	31.35	2	7,801	0.03%
2024/01/08	1	31.60	1	31.60	31.45	0	7,762	0.00%
2024/01/05	7	32.20	3	32.52	31.90	4	7,744	0.05%
2024/01/04	10	32.55	4	32.10	32.15	6	7,708	0.08%
2024/01/03	1	32.00	0	0.00	31.85	1	7,677	0.01%
2024/01/02	8	33.07	3	33.10	32.85	5	7,661	0.07%
2023/12/29	9	32.31	11	32.24	32.65	-2	7,617	-0.03%
2023/12/28	24	32.80	14	33.04	32.95	10	7,547	0.13%
2023/12/27	6	31.43	3	31.50	31.30	3	7,423	0.04%
2023/12/26	6	30.89	5	31.23	30.95	1	7,687	0.01%
2023/12/25	5	31.20	6	30.93	30.80	-1	8,112	-0.01%
2023/12/22	1	31.90	0	0.00	31.30	1	8,669	0.01%
2023/12/21	2	32.15	1	31.75	31.75	1	8,812	0.01%
2023/12/20	6	32.60	8	32.40	32.35	-2	8,767	-0.02%
2023/12/19	0	0.00	2	32.25	32.35	-2	8,735	-0.02%
2023/12/18	1	33.50	0	0.00	33.25	1	8,681	0.01%
2023/12/15	27	34.26	9	34.11	34.00	18	8,631	0.21%
2023/12/14	11	35.72	62	36.02	35.30	-51	8,502	-0.60%
2023/12/13	60	35.83	16.1	35.71	35.60	43.9	8,285	0.53%
2023/12/12	64.1	38.05	56.2	38.07	36.90	8	8,080	0.10%
2023/12/11	38	35.22	55.7	35.35	36.30	-17.7	7,104	-0.25%
2023/12/08	9	31.94	22.6	32.52	33.00	-13.6	6,508	-0.21%
2023/12/07	103	32.90	80	31.08	30.00	23	6,119	0.38%	大買/
2023/12/06	36.5	31.79	40.7	32.34	33.30	-4.2	5,555	-0.08%
2023/12/05	8	30.56	6	30.20	30.30	2	5,240	0.04%
2023/12/04	6	30.28	3.2	30.25	29.80	2.8	5,346	0.05%
2023/12/01	11	29.58	12	30.02	29.75	-1	5,382	-0.02%
2023/11/30	1	28.60	17	28.97	28.95	-16	5,289	-0.30%
2023/11/29	6.1	28.63	5.1	28.46	28.65	1	5,293	0.02%
2023/11/27	5	28.40	2	27.85	27.55	3	5,274	0.06%
2023/11/24	3	27.90	7	28.06	28.35	-4	5,220	-0.08%
2023/11/23	1	27.40	3	27.35	27.35	-2	5,164	-0.04%
2023/11/22	0	0.00	13	27.51	27.40	-13	5,160	-0.25%
2023/11/21	0	0.00	4	27.36	27.30	-4	5,164	-0.08%
2023/11/20	5	27.35	0	0.00	27.35	5	5,161	0.10%
2023/11/17	10	27.54	7.4	27.42	27.50	2.6	5,162	0.05%
2023/11/16	1.1	28.01	7	28.14	27.70	-5.9	5,162	-0.11%
2023/11/15	21	27.83	26	27.49	27.75	-5	5,118	-0.10%
2023/11/14	3.2	25.69	6	25.79	25.80	-2.9	5,005	-0.06%
2023/11/13	1	25.10	1	25.25	25.30	0	5,008	0.00%
2023/11/10	21.1	25.26	15	25.32	25.25	6.1	5,020	0.12%
2023/11/09	7	27.09	4	27.43	27.65	3	4,974	0.06%
2023/11/08	8	27.25	6	27.28	27.25	2	4,985	0.04%
2023/11/07	3	26.85	3	27.08	26.65	0	5,005	0.00%
2023/11/06	0	0.00	5	26.60	26.85	-5	5,039	-0.10%
2023/11/03	1.1	26.15	2	26.55	26.15	-1	5,057	-0.02%
2023/11/02	3	26.02	3	26.17	26.10	0	5,092	0.00%
2023/11/01	4.1	25.80	4	25.80	25.80	0.1	5,108	0.00%
2023/10/31	11	26.65	7	27.37	26.00	4	5,144	0.08%
2023/10/30	2	26.93	4	26.90	27.00	-2	5,241	-0.04%
2023/10/27	6	27.76	6	27.83	27.35	0	5,265	0.00%
2023/10/26	4	28.18	6	28.18	28.05	-2	5,298	-0.04%
2023/10/25	21.1	29.11	17.1	28.66	28.50	4	5,380	0.07%
2023/10/24	4	27.58	14.5	27.43	27.90	-10.5	5,453	-0.19%
2023/10/20	2.1	24.83	3	25.02	24.85	-0.9	6,234	-0.01%
2023/10/19	6.1	25.46	4	25.56	25.45	2.1	6,382	0.03%
2023/10/18	13.2	26.25	2	26.53	25.90	11.2	6,454	0.17%
2023/10/17	7.1	27.41	1	28.45	27.20	6.1	6,628	0.09%
2023/10/16	0	0.00	8	27.89	28.05	-8	6,888	-0.12%
2023/10/13	1	27.80	0	0.00	27.90	1	7,154	0.01%
2023/10/12	0	0.00	2	27.73	27.85	-2	7,489	-0.03%
2023/10/11	13.4	27.69	7	27.86	27.30	6.4	7,691	0.08%
2023/10/06	3	28.43	8	28.68	28.20	-5	7,745	-0.06%
2023/10/05	2	29.03	2	29.10	28.75	0	7,983	0.00%
2023/10/04	11	28.91	3	28.90	28.65	8	8,210	0.10%
2023/10/03	25	28.99	18	29.15	28.80	7	8,314	0.08%
2023/10/02	39	30.45	24	30.05	29.80	15	8,230	0.18%
2023/09/28	17	30.30	47.1	30.65	30.60	-30	7,985	-0.38%
2023/09/27	45.1	29.31	35	29.46	28.95	10.1	7,567	0.13%
2023/09/26	12	27.93	23.6	28.03	28.10	-11.6	7,037	-0.16%
2023/09/25	0	0.00	1	26.65	26.55	-1	6,868	-0.01%
2023/09/22	3	26.15	1	26.25	26.15	2	6,863	0.03%
2023/09/21	11	26.30	6	26.39	26.35	5	6,851	0.07%
2023/09/20	3	27.12	0	0.00	26.95	3	6,837	0.04%
2023/09/19	11	27.92	5	27.94	27.70	6	6,820	0.09%
2023/09/18	3.1	28.42	0	0.00	28.30	3.1	6,788	0.05%
2023/09/15	9	28.30	4	28.54	28.70	5	6,776	0.07%
2023/09/14	7	28.74	4.5	28.90	28.70	2.6	6,728	0.04%
2023/09/13	8	28.69	4	28.50	28.15	4	6,648	0.06%
2023/09/12	15	27.76	5	27.63	27.65	10	6,562	0.15%
2023/09/11	18	28.62	11	27.94	27.75	7	6,504	0.11%
2023/09/08	12.2	28.67	15	28.74	29.00	-2.8	6,194	-0.05%
2023/09/07	5.3	28.43	76	28.96	29.00	-70.7	6,062	-1.17%
2023/09/06	4	27.68	12	27.88	27.65	-8	5,916	-0.14%
2023/09/05	13	27.32	9	27.17	27.35	4	5,865	0.07%
2023/09/04	7.2	26.45	8	26.88	26.45	-0.8	5,997	-0.01%
2023/09/01	3	26.05	14.5	26.41	26.85	-11.5	6,083	-0.19%
2023/08/31	1	25.05	2	24.98	25.05	-1	6,104	-0.02%
2023/08/28	0.1	24.15	2	24.13	24.25	-2	6,292	-0.03%
2023/08/25	3	24.00	3	24.15	24.05	0	6,292	0.00%
2023/08/23	3	24.30	5	24.46	24.45	-2	6,308	-0.03%
2023/08/22	2	24.38	2	24.38	24.45	0	6,381	0.00%
2023/08/21	0.1	25.10	0	0.00	24.80	0.1	6,462	0.00%
2023/08/18	6	25.54	3	25.10	25.00	3	6,515	0.05%
2023/08/17	1	24.85	4	25.29	25.65	-3	6,532	-0.05%
2023/08/16	1	24.30	1	24.55	25.05	0	6,600	0.00%
2023/08/15	1	24.85	3	25.12	24.85	-2	6,664	-0.03%
2023/08/14	10	24.83	6	24.93	24.60	4	6,666	0.06%
2023/08/11	5	25.53	4	25.94	25.45	1	6,644	0.02%
2023/08/10	16	26.20	5	26.25	25.80	11	6,619	0.17%
2023/08/09	6.1	27.08	24	26.91	27.00	-17.9	6,591	-0.27%
2023/08/08	4.2	27.53	4	27.91	27.40	0.2	6,579	0.00%
2023/08/07	2	27.65	0	0.00	28.00	2	6,562	0.03%
2023/08/04	3	27.05	4	27.53	28.00	-1	6,542	-0.02%
2023/08/02	4	27.93	5	28.18	27.35	-1	6,515	-0.02%
2023/08/01	20	27.66	10	27.74	27.35	10	6,406	0.16%
2023/07/31	21	28.05	33	28.67	27.90	-12	6,381	-0.19%
2023/07/28	73.1	28.44	60	28.53	28.70	13.1	6,338	0.21%
2023/07/27	69.1	29.54	65	29.89	29.20	4.1	6,220	0.07%
2023/07/26	69	30.48	60.8	31.32	29.30	8.2	5,948	0.14%
2023/07/25	24	28.45	51.2	28.97	29.15	-27.2	5,370	-0.51%
2023/07/24	12.2	25.90	10	25.90	26.50	2.2	5,090	0.04%
2023/07/21	10	25.93	11	26.11	26.15	-1	4,928	-0.02%
2023/07/20	8.2	27.40	9	27.56	26.85	-0.8	4,859	-0.02%
2023/07/19	23.1	28.46	16.7	27.82	27.50	6.4	4,650	0.14%
2023/07/18	18	29.37	18	29.37	29.50	0	4,402	0.00%
2023/07/17	25	25.97	48	26.14	26.85	-23	4,157	-0.55%
2023/07/14	31.6	24.63	45	24.74	24.55	-13.4	3,838	-0.35%
2023/07/13	28.2	24.02	11	24.00	23.80	17.2	3,682	0.47%
2023/07/12	27.3	24.58	18.8	24.69	24.15	8.6	3,666	0.23%
2023/07/11	36.9	24.32	75.5	24.87	25.05	-38.6	3,541	-1.09%
2023/07/10	14	23.40	14.6	23.29	23.40	-0.6	3,324	-0.02%
2023/07/07	1	20.95	1	21.10	21.30	0	3,269	0.00%
2023/07/06	6	22.00	7	21.96	21.95	-1	3,343	-0.03%
2023/07/05	0	0.00	30	21.35	21.50	-30	3,299	-0.91%
2023/07/04	6	20.99	12.6	21.01	21.15	-6.6	3,270	-0.20%
2023/07/03	0	0.00	2	20.38	20.40	-2	3,234	-0.06%
2023/06/30	1	19.90	0	0.00	20.05	1	3,265	0.03%
2023/06/28	0	0.00	1	19.95	19.60	-1	3,695	-0.03%
2023/06/27	10.4	19.74	1	19.70	19.60	9.4	3,701	0.25%
2023/06/26	10	20.05	1	19.95	20.00	9	3,721	0.24%
2023/06/21	2	20.38	1	20.40	20.40	1	3,715	0.03%
2023/06/20	2	20.35	2	20.33	20.35	0	3,704	0.00%
2023/06/19	6	20.21	10	20.35	20.10	-4	3,687	-0.11%
2023/06/16	2	20.23	12	20.23	20.25	-10	3,668	-0.27%
2023/06/15	1	19.60	10	19.80	19.70	-9	3,637	-0.25%
2023/06/14	5	19.50	4	19.69	19.70	1	3,609	0.03%
2023/06/13	13	19.36	3	19.38	19.50	10	3,595	0.28%
2023/06/12	16.2	19.36	10	19.40	19.25	6.2	3,569	0.17%
2023/06/09	17.1	19.96	3	19.90	20.10	14.1	3,505	0.40%
2023/06/08	58.5	20.55	4	20.40	20.10	54.5	3,447	1.58%
2023/06/07	3	21.88	5.6	22.19	22.30	-2.6	3,249	-0.08%
2023/06/06	43	21.46	10	21.54	21.55	33	3,084	1.07%
2023/06/05	1	21.05	78.4	21.46	21.35	-77.4	2,983	-2.59%
2023/06/02	6	20.37	30	20.50	20.35	-24	2,870	-0.84%
2023/06/01	1	19.75	6	19.69	19.85	-5	2,806	-0.18%
2023/05/31	1	19.10	24	19.19	19.25	-23	2,760	-0.83%
2023/05/30	8.1	18.84	3	18.83	18.75	5.1	2,747	0.18%
2023/05/29	49.8	18.95	5	19.04	18.85	44.8	2,727	1.64%
2023/05/26	71	19.53	3	19.32	19.20	68	2,696	2.52%
2023/05/25	15	20.25	29	20.18	20.35	-14	2,608	-0.54%
2023/05/24	6	19.23	0	0.00	19.55	6	2,510	0.24%
2023/05/23	5.2	20.37	1	20.05	20.25	4.2	2,447	0.17%
2023/05/22	1	20.80	7	20.50	20.80	-6	2,397	-0.25%
2023/05/19	3	19.90	4	19.84	19.70	-1	2,301	-0.04%
2023/05/18	2	19.40	7	19.41	19.35	-5	2,206	-0.23%
2023/05/17	0	0.00	1	19.15	19.10	-1	2,178	-0.05%
2023/05/16	0.1	18.60	1	19.05	18.80	-1	2,158	-0.04%
2023/05/15	1	18.85	0	0.00	18.70	1	2,132	0.05%
2023/05/10	0	0.00	3.6	19.25	19.10	-3.6	2,061	-0.17%
2023/05/09	4.1	19.04	3	19.27	19.05	1.1	2,049	0.05%
2023/05/08	1.1	18.84	6	19.27	19.25	-4.9	2,018	-0.24%
2023/05/05	1.1	18.91	2	18.75	18.80	-0.9	1,987	-0.05%
2023/05/04	4	19.06	6	19.23	19.05	-2	1,965	-0.10%
2023/05/03	2	18.68	0	0.00	18.85	2	1,936	0.10%
2023/05/02	0	0.00	13	18.87	18.95	-13	1,938	-0.67%
2023/04/28	5	18.43	8	18.59	18.75	-3	1,908	-0.16%
2023/04/27	2	17.93	4	18.10	18.05	-2	1,877	-0.11%
2023/04/26	1	17.95	2	18.08	18.10	-1	1,881	-0.05%
2023/04/25	20	18.07	8	18.02	17.80	12	1,878	0.64%
2023/04/24	0	0.00	3	18.35	18.35	-3	1,868	-0.16%
2023/04/21	5	18.21	3	18.23	18.00	2	1,873	0.11%
2023/04/20	7	18.76	7	18.79	18.65	0	1,834	0.00%
2023/04/19	4.2	18.81	5	18.96	18.85	-0.8	1,811	-0.04%
2023/04/18	1.2	19.04	0	0.00	18.65	1.2	1,794	0.07%
2023/04/17	6	19.48	1	19.80	19.50	5	1,758	0.28%
2023/04/14	8	19.56	13	19.68	19.85	-5	1,736	-0.29%
2023/04/13	0	0.00	3	18.62	18.40	-3	1,582	-0.19%
2023/04/12	3	18.35	39	18.79	18.70	-36	1,517	-2.37%
2023/04/11	5	18.11	19	18.23	17.85	-14	1,406	-1.00%
2023/04/10	1	17.35	2	17.30	17.25	-1	1,287	-0.08%
2023/04/07	0	0.00	3	17.17	17.05	-3	1,253	-0.24%
2023/04/06	13	17.18	9	17.12	17.00	4	1,236	0.32%
2023/03/31	2	16.93	4	16.93	16.95	-2	1,197	-0.17%
2023/03/30	22	17.25	22	17.33	17.10	0	1,148	0.00%
2023/03/29	3	17.03	13.1	16.97	17.25	-10.1	914	-1.10%
2023/03/27	0	0.00	10	15.80	16.05	-10	689	-1.45%
2023/03/24	0	0.00	3	15.25	15.15	-3	653	-0.46%
2023/03/23	1	15.10	1	15.20	15.15	0	661	0.00%
2023/03/22	0	0.00	2	15.20	15.20	-2	661	-0.30%
2023/03/21	0	0.00	1	15.30	15.15	-1	670	-0.15%
2023/03/20	0	0.00	5	15.00	15.10	-5	698	-0.72%
2023/03/17	0	0.00	1	14.60	14.50	-1	715	-0.14%
2023/03/15	2	14.75	0	0.00	14.75	2	719	0.28%
2023/03/13	1	14.60	1	14.75	14.75	0	728	0.00%
2023/03/09	2	15.08	4	15.41	15.10	-2	740	-0.27%
2023/03/08	0	0.00	1	15.10	15.10	-1	730	-0.14%
2023/03/07	0	0.00	3	14.97	15.00	-3	727	-0.41%
2023/03/02	2	14.63	1	14.65	14.65	1	768	0.13%
2023/02/24	3	14.78	1	14.90	14.70	2	771	0.26%
2023/02/22	1	14.90	1	15.00	15.05	0	774	0.00%
2023/02/21	0	0.00	2	15.15	15.05	-2	787	-0.25%
2023/02/20	0	0.00	2.2	14.95	15.00	-2.2	818	-0.27%
2023/02/16	0	0.00	2	14.93	14.90	-2	840	-0.24%
2023/02/15	0	0.00	1	14.90	14.80	-1	850	-0.12%
2023/02/14	0	0.00	1	14.80	14.75	-1	862	-0.12%
2023/02/13	1	14.65	0	0.00	14.70	1	875	0.11%
2023/02/10	2	14.80	4	14.83	14.75	-2	902	-0.22%
2023/02/09	0	0.00	2	15.13	15.05	-2	941	-0.21%
2023/02/06	2	14.98	2	15.15	15.00	0	970	0.00%
2023/02/03	2	15.08	0	0.00	15.00	2	984	0.20%
2023/02/02	1	15.30	1	15.20	15.20	0	982	0.00%
2023/02/01	1	15.30	2	15.55	15.35	-1	995	-0.10%
2023/01/31	2	15.50	4.6	15.41	15.55	-2.6	1,005	-0.26%
2023/01/30	1	15.05	1	15.20	15.05	0	1,030	0.00%
2023/01/17	1	14.90	2	15.03	14.95	-1	1,089	-0.09%
2023/01/16	7	14.65	5	14.74	14.90	2	1,186	0.17%
2023/01/13	2	14.88	3	15.08	14.90	-1	1,235	-0.08%
2023/01/12	4	14.98	4	15.23	14.85	0	1,220	0.00%
2023/01/11	8	14.90	10	15.06	14.85	-2	1,201	-0.17%
2023/01/09	3	14.88	5.6	15.07	15.15	-2.6	1,173	-0.22%
2023/01/06	5	15.09	4	15.16	15.05	1	1,151	0.09%
2023/01/05	12	15.73	20	15.71	15.40	-8	1,135	-0.70%
2023/01/04	14	15.36	22	15.20	15.45	-8	1,091	-0.73%
2022/12/29	1	13.95	2	14.23	14.35	-1	1,025	-0.10%
2022/12/28	1	14.05	1	14.15	14.10	0	1,023	0.00%
2022/12/27	1	14.25	1	14.50	14.20	0	1,032	0.00%
2022/12/23	1	14.20	1	14.30	14.25	0	1,048	0.00%
2022/12/21	0	0.00	2	14.23	14.30	-2	1,066	-0.19%
2022/12/20	4	14.10	1	14.20	13.95	3	1,079	0.28%
2022/12/16	1	14.50	0	0.00	14.50	1	1,112	0.09%
2022/12/15	3	14.70	3	14.83	14.75	0	1,133	0.00%
2022/12/14	0	0.00	1	14.65	14.60	-1	1,208	-0.08%
2022/12/13	4	14.59	4	14.83	14.55	0	1,279	0.00%
2022/12/12	1	14.70	5	14.86	14.75	-4	1,352	-0.30%
2022/12/09	0	0.00	4.1	14.41	14.40	-4.1	1,516	-0.27%
2022/12/08	2	13.65	2	13.75	13.90	0	1,717	0.00%
2022/12/07	1	13.90	3	13.93	13.85	-2	1,739	-0.12%
2022/12/05	6	14.40	1	14.30	14.25	5	1,889	0.26%
2022/12/02	3	14.42	2	14.55	14.35	1	1,884	0.05%
2022/12/01	3	14.40	1	14.45	14.40	2	1,870	0.11%
2022/11/29	2	14.00	2	14.10	14.20	0	1,851	0.00%
2022/11/28	2	14.00	2	14.10	14.10	0	1,845	0.00%
2022/11/25	1	14.20	4	14.30	14.10	-3	1,838	-0.16%
2022/11/24	2	13.90	3	14.20	13.90	-1	1,806	-0.06%
2022/11/23	0	0.00	1	13.80	13.85	-1	1,794	-0.06%
2022/11/22	2	13.65	2	13.78	13.65	0	1,788	0.00%
2022/11/21	1	13.65	1	13.80	13.65	0	1,786	0.00%
2022/11/18	3.1	13.70	2	13.98	13.65	1.1	1,782	0.06%
2022/11/17	6	13.68	3	13.80	13.80	3	1,770	0.17%
2022/11/16	30	14.10	9	14.09	13.90	21	1,754	1.20%
2022/11/15	19	14.79	4	14.95	14.75	15	1,716	0.87%
2022/11/14	3	14.98	0	0.00	14.95	3	1,702	0.18%
2022/11/11	1	14.85	2	15.13	15.00	-1	1,697	-0.06%
2022/11/10	8	15.01	2	15.25	14.85	6	1,685	0.36%
2022/11/09	1	15.15	0	0.00	15.05	1	1,671	0.06%
2022/11/08	1	15.20	2	15.50	15.40	-1	1,662	-0.06%
2022/11/07	0	0.00	5.2	15.53	15.45	-5.2	1,638	-0.32%
2022/11/03	0	0.00	3	15.07	15.15	-3	1,582	-0.19%
2022/11/02	0	0.00	1	14.95	14.75	-1	1,566	-0.06%
2022/11/01	0	0.00	3	14.65	14.90	-3	1,551	-0.19%
2022/10/28	6	14.23	3	14.20	14.05	3	1,527	0.20%
2022/10/27	0	0.00	2	14.65	14.65	-2	1,507	-0.13%
2022/10/26	2	14.55	0	0.00	14.45	2	1,482	0.13%
2022/10/25	7	14.95	11	14.97	15.20	-4	1,436	-0.28%
2022/10/24	5	15.05	9	15.27	15.15	-4	1,372	-0.29%
2022/10/21	14	14.10	17	13.95	14.15	-3	1,266	-0.24%
2022/10/17	1	12.85	1	13.00	13.05	0	1,196	0.00%
2022/10/11	0.1	13.55	0	0.00	13.35	0.1	1,170	0.01%
2022/10/07	0	0.00	1	13.85	13.80	-1	1,160	-0.09%
2022/10/06	1	14.05	0	0.00	14.00	1	1,156	0.09%
2022/10/05	0	0.00	1	14.10	13.85	-1	1,143	-0.09%
2022/10/04	1	14.40	0	0.00	14.10	1	1,133	0.09%
2022/10/03	0	0.00	3	13.92	14.05	-3	1,121	-0.27%
2022/09/29	2	13.55	1	13.65	13.45	1	1,103	0.09%
2022/09/28	5	13.65	1	13.80	13.25	4	1,098	0.36%
2022/09/27	2	13.40	5	13.79	14.05	-3	1,080	-0.28%
2022/09/26	7	13.61	2	13.70	13.40	5	1,065	0.47%
2022/09/23	4	14.38	1	14.30	14.15	3	1,046	0.29%
2022/09/22	10	14.53	10	14.63	14.60	0	1,025	0.00%
2022/09/21	14	15.35	37	15.07	14.85	-23	996	-2.31%
2022/09/20	1	15.20	2	15.15	15.20	-1	907	-0.11%
2022/09/19	13	16.30	11	15.77	15.70	2	831	0.24%
2022/09/16	15	16.14	26	16.06	16.00	-11	744	-1.48%
2022/09/15	51	15.85	19.7	15.78	16.00	31.3	547	5.72%
2022/09/14	0	0.00	10	14.60	14.55	-10	320	-3.12%
2022/09/13	21	15.14	15	14.92	14.90	6	288	2.08%
2022/09/12	0	0.00	3	14.08	14.20	-3	145	-2.06%
2022/09/05	1	12.85	0	0.00	12.85	1	149	0.67%
2022/08/31	0	0.00	0	13.00	13.05	0	154	0.00%
2022/08/30	0	0.00	1	13.00	13.00	-1	157	-0.63%
2022/08/29	3	12.83	0	0.00	12.85	3	158	1.89%
2022/08/25	0	0.00	0.8	13.10	13.00	-0.8	159	-0.50%
2022/08/22	0	0.00	1	12.90	12.90	-1	162	-0.62%
2022/08/18	0	0.00	1	12.80	12.90	-1	165	-0.61%
2022/08/17	1	12.65	0	0.00	12.65	1	160	0.62%
2022/08/15	0.4	12.70	0	0.00	12.75	0.4	168	0.24%
2022/08/05	0	0.00	5	12.15	12.15	-5	160	-3.11%
2022/07/08	0	0.00	1	12.30	12.25	-1	333	-0.30%
2022/07/06	1	12.15	0	0.00	11.95	1	337	0.30%
2022/06/30	1	12.80	0	0.00	12.70	1	340	0.29%
2022/06/23	0	0.00	2	13.25	13.10	-2	340	-0.59%
2022/06/17	0	0.00	0.8	13.20	13.35	-0.8	340	-0.23%
2022/06/16	0	0.00	1	13.80	13.35	-1	342	-0.29%
2022/06/14	0	0.00	112	13.10	13.20	-112	333	-33.60%	大賣/鉅額交易
2022/06/09	0	0.00	1	13.45	13.45	-1	338	-0.30%
2022/06/08	0	0.00	13	13.36	13.35	-13	337	-3.85%
2022/06/07	2	13.25	1	13.30	13.20	1	335	0.30%
2022/05/26	0	0.00	4	13.16	13.05	-4	337	-1.19%
2022/05/24	0	0.00	1	12.95	12.85	-1	334	-0.30%
2022/05/23	0	0.00	1	12.85	12.80	-1	331	-0.30%
2022/05/18	0	0.00	1	12.70	12.70	-1	325	-0.31%
2022/05/13	0	0.00	1	12.50	12.40	-1	329	-0.30%
2022/05/12	2	12.25	0	0.00	12.20	2	328	0.61%
2022/05/11	2	12.55	16.6	12.55	12.50	-14.6	326	-4.48%
2022/05/10	6	12.74	2	12.93	12.80	4	321	1.24%
2022/05/09	9	13.11	5	13.28	13.00	4	317	1.26%
2022/05/04	0	0.00	1	13.55	13.40	-1	318	-0.31%
2022/05/03	2	13.35	1	13.50	13.35	1	321	0.31%
2022/04/29	131	13.54	16	13.58	13.50	115	324	35.46%	大買/鉅額交易
2022/04/28	0	0.00	2	13.33	13.35	-2	321	-0.62%
2022/04/27	12	13.10	4	13.18	13.20	8	318	2.51%
2022/04/26	2	13.63	0	0.00	13.55	2	312	0.64%
2022/04/25	5	13.95	0	0.00	13.70	5	308	1.62%
2022/04/21	0	0.00	1	14.70	14.50	-1	302	-0.33%
2022/04/20	0	0.00	1	14.80	14.60	-1	298	-0.33%
2022/04/19	0	0.00	1	14.70	14.60	-1	289	-0.35%
2022/04/18	1	14.20	4	14.65	14.35	-3	275	-1.09%
2022/04/15	2	14.33	5	14.38	14.55	-3	243	-1.23%
2022/04/14	1	13.95	6	13.98	14.10	-5	221	-2.26%
2022/04/13	0	0.00	1	13.60	13.60	-1	199	-0.50%
2022/04/11	0	0.00	1	13.25	13.20	-1	200	-0.50%
2022/04/08	0	0.00	1	13.50	13.40	-1	200	-0.50%
2022/03/30	0	0.00	1	13.45	13.35	-1	202	-0.49%
2022/03/25	0	0.00	1	13.40	13.35	-1	202	-0.49%
2022/03/18	0	0.00	1	13.30	13.30	-1	219	-0.46%
2022/03/17	0	0.00	0	13.20	13.20	0	230	0.00%
2022/03/16	0	0.00	2	13.08	13.10	-2	235	-0.85%
2022/03/15	6	12.90	3	13.03	13.00	3	236	1.27%
2022/03/10	0	0.00	1	13.30	13.30	-1	239	-0.42%
2022/03/09	0	0.00	2	13.15	13.15	-2	241	-0.83%
2022/03/08	4	13.08	0	0.00	12.90	4	243	1.64%
2022/03/07	3	13.30	0	0.00	13.25	3	240	1.25%
2022/03/01	0	0.00	1	13.40	13.50	-1	255	-0.39%
2022/02/24	1	13.30	1	13.45	13.30	0	261	0.00%
2022/02/22	1	13.55	0	0.00	13.55	1	264	0.38%
2022/02/18	0	0.00	0.5	13.70	13.70	-0.5	272	-0.19%
2022/02/17	0	0.00	1.3	13.70	13.70	-1.3	300	-0.43%
2022/02/14	11	13.72	0	0.00	13.65	11	303	3.62%
2022/02/11	0	0.00	1	14.05	13.90	-1	311	-0.32%
2022/02/09	0	0.00	1	14.00	13.95	-1	316	-0.32%
2022/02/08	1	13.65	1	13.90	13.85	0	325	0.00%
2022/01/25	4	13.41	2	13.55	13.35	2	340	0.59%
2022/01/24	2	13.58	0	0.00	13.60	2	344	0.58%
2022/01/21	3	13.85	0	0.00	13.70	3	342	0.88%
2022/01/20	0	0.00	1	14.00	14.00	-1	341	-0.29%
2022/01/19	1	13.80	0	0.00	13.85	1	344	0.29%
2022/01/18	0	0.00	3	14.10	14.00	-3	345	-0.87%
2022/01/17	2	13.75	2	13.85	13.85	0	349	0.00%
2022/01/14	1	13.80	1	13.90	13.80	0	351	0.00%
2022/01/13	0	0.00	1	14.15	14.15	-1	351	-0.28%
2022/01/12	1	13.95	0	0.00	14.05	1	358	0.28%
2022/01/07	2	14.20	0	0.00	14.20	2	368	0.54%
2022/01/04	1	14.40	0	0.00	14.40	1	388	0.26%
2022/01/03	0.1	14.40	2	14.58	14.50	-1.9	392	-0.49%
2021/12/29	0	0.00	2	14.58	14.60	-2	414	-0.48%
2021/12/24	0	0.00	2	14.48	14.45	-2	436	-0.46%
2021/12/23	0	0.00	1	14.45	14.35	-1	446	-0.22%
2021/12/22	2	14.30	2	14.40	14.35	0	447	0.00%
2021/12/21	0.6	14.33	1	14.45	14.40	-0.4	447	-0.09%
2021/12/20	1	14.35	0	0.00	14.35	1	450	0.22%
2021/12/17	4	14.36	0	0.00	14.35	4	453	0.88%
2021/12/15	2	14.30	2	14.48	14.45	0	455	0.00%
2021/12/14	2	14.55	1	14.80	14.30	1	458	0.22%
2021/12/13	2	14.63	4	14.75	14.60	-2	458	-0.44%
2021/12/10	1	14.40	1	14.55	14.50	0	449	0.00%
2021/12/09	1	14.65	2	14.75	14.75	-1	450	-0.22%
2021/12/08	2	14.58	1	14.75	14.55	1	452	0.22%
2021/12/06	2	14.35	6	14.52	14.60	-4	470	-0.85%
2021/12/02	1.4	14.10	1	14.20	14.20	0.4	478	0.08%
2021/12/01	0	0.00	1	14.30	14.20	-1	486	-0.21%
2021/11/30	0	0.00	1	14.30	14.10	-1	493	-0.20%
2021/11/29	4	13.93	2	14.10	14.15	2	501	0.40%
2021/11/26	10	14.49	3	14.57	14.40	7	502	1.39%
2021/11/25	2	14.80	3.1	14.85	14.85	-1.1	511	-0.21%
2021/11/24	0	0.00	2	14.58	14.50	-2	516	-0.39%
2021/11/23	4	14.51	1	14.65	14.40	3	523	0.57%
2021/11/22	1	14.65	0.7	14.65	14.65	0.3	542	0.06%
2021/11/19	2	14.73	3.5	14.89	14.80	-1.5	592	-0.25%
2021/11/18	2	14.48	9	14.74	14.80	-7	1,030	-0.68%
2021/11/17	0	0.00	4	14.58	14.65	-4	1,039	-0.38%
2021/11/16	68.5	14.44	32	14.52	14.40	36.5	1,041	3.50%
2021/11/15	1.5	15.08	0	0.00	15.00	1.5	1,027	0.15%
2021/11/12	1	15.20	0	0.00	15.20	1	1,036	0.10%
2021/11/11	2	15.38	2	15.50	15.40	0	1,052	0.00%
2021/11/10	0	0.00	2	15.58	15.35	-2	1,054	-0.19%
2021/11/09	1	14.90	2	15.05	14.95	-1	1,056	-0.09%
2021/11/08	1.2	15.14	1	15.30	15.05	0.2	1,060	0.02%
2021/11/05	2.1	15.30	1	15.50	15.25	1.1	1,068	0.10%
2021/11/04	1	15.20	4	15.11	15.25	-3	1,066	-0.28%
2021/11/02	1	14.65	1	15.00	14.60	0	1,063	0.00%
2021/11/01	0.5	14.80	4	14.73	14.90	-3.5	1,070	-0.33%
2021/10/29	0	0.00	1	14.40	14.50	-1	1,074	-0.09%
2021/10/28	0	0.00	1	14.60	14.45	-1	1,080	-0.09%
2021/10/27	1	14.45	1	14.50	14.45	0	1,093	0.00%
2021/10/26	0	0.00	1	14.65	14.45	-1	1,104	-0.09%
2021/10/25	0	0.00	1	14.45	14.35	-1	1,125	-0.09%
2021/10/22	0.2	14.20	1	14.35	14.15	-0.8	1,133	-0.07%
2021/10/21	11	14.21	6.8	14.46	14.30	4.2	1,143	0.37%
2021/10/20	1	14.35	2	14.48	14.40	-1	1,149	-0.09%
2021/10/06	4	13.34	2	13.48	13.25	2	1,205	0.17%
2021/10/05	2	13.15	4	13.43	13.55	-2	1,230	-0.16%
2021/10/04	8	13.56	0	0.00	13.35	8	1,268	0.63%
2021/10/01	15	14.16	3	14.07	14.00	12	1,283	0.93%
2021/09/30	1	14.40	3	14.63	14.70	-2	1,287	-0.16%
2021/09/29	2	14.68	3	14.80	14.50	-1	1,305	-0.08%
2021/09/28	0	0.00	4	14.79	14.90	-4	1,313	-0.30%
2021/09/27	1	14.60	6	14.48	14.45	-5	1,316	-0.38%
2021/09/24	0	0.00	1	14.05	14.05	-1	1,338	-0.07%
2021/09/23	3	14.05	1	14.20	13.90	2	1,384	0.14%
2021/09/22	4	13.99	1	14.20	14.05	3	1,465	0.20%
2021/09/16	2	14.20	1	14.40	14.20	1	1,530	0.07%
2021/09/15	2	14.10	3	14.22	14.20	-1	1,550	-0.06%
2021/09/14	3	14.15	5	14.16	14.15	-2	1,570	-0.13%
2021/09/13	2	14.28	11	14.19	14.30	-9	1,598	-0.56%
2021/09/10	2	13.70	5	13.84	13.80	-3	1,616	-0.19%
2021/09/09	0	0.00	5	13.65	13.75	-5	1,658	-0.30%
2021/09/08	4	13.53	2	13.58	13.40	2	1,690	0.12%
2021/09/07	0	0.00	3	13.63	13.70	-3	1,850	-0.16%
2021/09/06	6	13.53	5	13.64	13.45	1	1,934	0.05%
2021/09/03	2	13.58	11	13.75	13.70	-9	1,992	-0.45%
2021/09/02	10	13.69	2	13.68	13.60	8	2,019	0.40%
2021/09/01	1	13.90	5	14.15	13.90	-4	2,026	-0.20%
2021/08/31	0	0.00	6	13.88	13.95	-6	2,020	-0.30%
2021/08/30	1	13.55	4	13.65	13.60	-3	2,042	-0.15%
2021/08/27	1	13.50	3	13.50	13.50	-2	2,070	-0.10%
2021/08/26	0	0.00	11	13.33	13.35	-11	2,079	-0.53%
2021/08/25	1	12.70	4	13.01	13.05	-3	2,093	-0.14%
2021/08/24	3	13.00	3	13.13	13.00	0	2,106	0.00%
2021/08/23	0	0.00	5	13.10	13.20	-5	2,155	-0.23%
2021/08/20	7	12.47	5	12.67	12.60	2	2,193	0.09%
2021/08/19	13	12.64	8	12.69	12.65	5	2,198	0.23%
2021/08/18	24	12.30	21.5	12.63	13.05	2.5	2,201	0.11%
2021/08/17	71	12.81	3	12.93	12.50	68	2,205	3.08%
2021/08/16	27	13.63	24	13.63	13.50	3	2,175	0.14%
2021/08/13	18	13.48	4	13.69	13.40	14	1,760	0.80%
2021/08/12	0	0.00	4.5	13.80	13.70	-4.5	1,801	-0.25%
2021/08/11	32	13.64	12	13.85	13.50	20	1,946	1.03%
2021/08/10	33	14.04	1	14.05	13.90	32	1,987	1.61%
2021/08/09	38	14.54	1	14.80	14.40	37	2,025	1.83%
2021/08/06	0	0.00	2	15.15	15.05	-2	2,066	-0.10%
2021/08/05	4	15.19	0	0.00	15.10	4	2,162	0.18%
2021/08/04	2	15.38	0	0.00	15.40	2	2,229	0.09%
2021/08/03	3	15.80	2	15.93	15.75	1	2,344	0.04%
2021/08/02	0	0.00	1	15.60	15.60	-1	2,419	-0.04%
2021/07/30	5	15.41	2	15.50	15.35	3	2,489	0.12%
2021/07/29	0	0.00	11	15.65	15.60	-11	2,589	-0.42%
2021/07/28	13	15.48	5	15.61	15.40	8	2,703	0.30%
2021/07/27	4	15.90	2	16.18	15.85	2	2,833	0.07%
2021/07/26	4	16.05	5	16.19	16.10	-1	2,910	-0.03%
2021/07/23	3	15.88	2	16.03	15.90	1	3,024	0.03%
2021/07/22	8	15.59	0	0.00	15.45	8	3,211	0.25%
2021/07/21	11	15.92	3	16.08	15.70	8	3,397	0.24%
2021/07/16	4	15.99	1	16.20	16.05	3	3,842	0.08%
2021/07/15	0	0.00	3	15.90	16.05	-3	3,916	-0.08%
2021/07/14	2	15.23	2	15.20	15.20	0	3,981	0.00%
2021/07/13	3	15.57	2	15.65	15.55	1	4,091	0.02%
2021/07/12	11.5	16.00	3	16.00	15.75	8.5	4,213	0.20%
2021/07/09	13	16.33	5	16.45	16.25	8	4,344	0.18%
2021/07/08	1	16.95	0	0.00	17.05	1	4,494	0.02%
2021/07/05	1.3	17.10	5	17.05	17.10	-3.7	5,103	-0.07%
2021/07/01	6	17.40	2	18.00	17.25	4	5,207	0.08%
2021/06/30	0	0.00	10	18.00	17.90	-10	5,214	-0.19%
2021/06/29	3	17.77	0	0.00	17.95	3	5,196	0.06%
2021/06/28	11	17.59	3	17.48	17.80	8	5,153	0.16%
2021/06/25	0	0.00	5	17.05	16.85	-5	5,120	-0.10%
2021/06/23	1.1	16.70	4	16.76	16.65	-3	5,138	-0.06%
2021/06/22	1	17.00	2	17.05	16.85	-1	5,163	-0.02%
2021/06/21	3.1	16.61	1	16.80	16.40	2.1	5,185	0.04%
2021/06/18	7	17.25	10.3	17.09	17.00	-3.3	5,292	-0.06%
2021/06/17	3	17.85	1.1	17.75	17.70	1.9	5,543	0.03%
2021/06/16	35.5	17.81	3	18.17	18.25	32.5	5,721	0.57%
2021/06/15	17	17.03	42	17.08	18.30	-25	5,602	-0.45%
2021/06/11	10	17.00	0	0.00	16.65	10	5,554	0.18%
2021/06/10	0	0.00	7	16.14	16.20	-7	5,516	-0.13%
2021/06/09	2	15.65	1	15.70	15.70	1	5,506	0.02%
2021/06/08	0	0.00	3	15.95	15.95	-3	5,525	-0.05%
2021/06/07	4	15.83	5	16.11	15.95	-1	5,561	-0.02%
2021/06/04	3	16.53	1	16.35	16.45	2	5,641	0.04%
2021/06/03	0	0.00	1	16.20	16.35	-1	5,631	-0.02%
2021/06/02	1	16.25	0	0.00	16.10	1	5,646	0.02%
2021/06/01	2	16.25	0	0.00	16.25	2	5,651	0.04%
2021/05/31	0	0.00	2	16.53	16.20	-2	5,684	-0.04%
2021/05/28	2	15.80	7	16.21	16.00	-5	5,697	-0.09%
2021/05/27	6	15.60	1	15.70	15.55	5	5,722	0.09%
2021/05/25	4	15.53	0	0.00	15.50	4	5,781	0.07%
2021/05/24	1	15.35	0	0.00	15.30	1	5,784	0.02%
2021/05/21	0	0.00	1	15.05	15.40	-1	5,791	-0.02%
2021/05/20	2	15.00	0	0.00	15.00	2	5,820	0.03%
2021/05/19	8	15.91	0	0.00	15.95	8	5,796	0.14%
2021/05/17	0	0.00	0.1	14.00	13.80	-0.1	5,750	0.00%
2021/05/13	0	0.00	1	14.65	15.10	-1	5,788	-0.02%
2021/05/12	5	16.35	4	16.70	15.95	1	5,692	0.02%
2021/05/11	2	18.03	1	18.70	17.70	1	5,624	0.02%
2021/05/10	2	19.25	6	19.60	19.10	-4	5,511	-0.07%
2021/05/07	4	19.88	1	19.80	20.05	3	5,438	0.06%
2021/05/06	2	19.95	0	0.00	19.95	2	5,368	0.04%
2021/05/05	4	21.15	8	21.15	20.65	-4	5,263	-0.08%
2021/05/04	10.1	19.61	2	20.08	20.15	8.1	5,150	0.16%
2021/05/03	12	22.25	1	22.50	21.65	11	5,018	0.22%
2021/04/29	24	22.33	16	21.96	22.55	8	4,942	0.16%
2021/04/28	33	22.66	8.2	22.86	22.45	24.9	4,832	0.51%
2021/04/27	8.2	22.40	0	0.00	21.80	8.2	4,651	0.18%
2021/04/26	6	21.17	23	21.18	21.60	-17	4,464	-0.38%
2021/04/23	8	19.98	37	20.87	19.95	-29	4,357	-0.67%
2021/04/22	54	20.82	79	20.65	20.50	-25	4,276	-0.58%
2021/04/21	30	19.57	24	19.69	19.75	6	4,032	0.15%
2021/04/20	7	19.23	6	19.32	19.25	1	3,954	0.03%
2021/04/19	24	19.36	20	19.33	19.20	4	3,897	0.10%
2021/04/16	89	19.16	58	19.04	19.25	31	3,795	0.82%
2021/04/15	12	18.50	2	18.30	18.55	10	3,664	0.27%
2021/04/14	28	17.55	3	17.00	18.05	25	3,520	0.71%
2021/04/13	15	18.08	23	17.10	17.35	-8	3,368	-0.24%
2021/04/12	16	16.53	11	16.33	16.55	5	2,927	0.17%
2021/04/09	2	16.43	0	0.00	16.70	2	2,864	0.07%
2021/04/08	2	16.65	2	16.78	16.70	0	2,814	0.00%
2021/04/07	17	15.88	2	15.85	15.80	15	2,755	0.54%
2021/04/06	0	0.00	2	15.50	15.55	-2	2,753	-0.07%
2021/03/31	1	15.30	3	15.30	15.30	-2	2,760	-0.07%
2021/03/30	0	0.00	1	15.15	14.95	-1	2,870	-0.03%
2021/03/29	2	14.75	0	0.00	14.95	2	2,884	0.07%
2021/03/26	3	14.75	3	14.80	14.75	0	3,012	0.00%
2021/03/25	1	14.90	1	14.90	14.70	0	3,255	0.00%
2021/03/24	2	14.65	2	14.75	14.70	0	3,505	0.00%
2021/03/23	6	15.12	2	15.05	14.95	4	3,467	0.12%
2021/03/22	13	16.56	6	16.91	16.15	7	3,367	0.21%
2021/03/19	3	16.05	7	15.62	16.15	-4	3,085	-0.13%
2021/03/18	0	0.00	5	14.61	14.70	-5	2,892	-0.17%
2021/03/17	3	14.47	1	14.50	14.40	2	2,867	0.07%
2021/03/15	5	14.44	2	14.40	14.35	3	2,873	0.10%
2021/03/10	7	14.44	6	14.53	14.20	1	2,882	0.03%
2021/03/09	0	0.00	3	14.02	13.90	-3	2,833	-0.11%
2021/03/08	3	13.92	2	14.05	13.95	1	2,876	0.03%
2021/03/05	2	13.68	1	13.80	13.60	1	3,066	0.03%
2021/03/04	1	13.90	7	14.16	13.90	-6	3,212	-0.19%
2021/03/03	6	13.95	27	13.95	13.85	-21	3,231	-0.65%
2021/03/02	10	13.70	10	13.82	13.55	0	3,233	0.00%
2021/02/26	2	13.48	2	13.65	13.50	0	3,222	0.00%
2021/02/25	1	13.20	3	13.35	13.45	-2	3,205	-0.06%
2021/02/24	5	13.21	0	0.00	13.10	5	3,203	0.16%
2021/02/23	0	0.00	5.2	13.18	13.25	-5.2	3,195	-0.16%
2021/02/22	0	0.00	2	13.00	13.10	-2	3,197	-0.06%
2021/02/19	1	12.75	2	12.65	12.80	-1	3,173	-0.03%
2021/02/18	20	12.69	1	12.65	13.00	19	3,167	0.60%
2021/02/17	2	12.63	5	12.33	12.65	-3	3,113	-0.10%
2021/02/04	2	11.48	4	11.59	11.70	-2	3,057	-0.07%
2021/02/02	0	0.00	2	11.10	11.05	-2	3,239	-0.06%
2021/02/01	4	10.64	3	10.83	10.80	1	3,276	0.03%
2021/01/29	1	10.80	1	11.10	10.80	0	3,418	0.00%
2021/01/28	1	10.80	0	0.00	10.95	1	3,429	0.03%
2021/01/26	2	10.95	1	11.05	11.00	1	3,527	0.03%
2021/01/25	2	10.73	3	11.03	11.15	-1	3,573	-0.03%
2021/01/22	0	0.00	1	10.90	10.95	-1	3,631	-0.03%
2021/01/21	2	10.75	56	10.67	10.75	-54	3,726	-1.45%
2021/01/20	5	10.95	0	0.00	10.80	5	3,801	0.13%
2021/01/18	3	10.90	3	11.05	11.30	0	4,146	0.00%
2021/01/15	7	11.22	4	11.24	11.30	3	4,192	0.07%
2021/01/13	2	11.80	0	0.00	11.80	2	4,229	0.05%
2021/01/12	3	11.95	0	0.00	11.70	3	4,381	0.07%
2021/01/11	2	12.28	1	12.25	12.35	1	4,440	0.02%
2021/01/07	0	0.00	1	13.00	12.85	-1	4,576	-0.02%
2021/01/06	11	12.91	2	12.80	12.60	9	4,665	0.19%
2021/01/05	1	13.40	0	0.00	13.30	1	4,633	0.02%
2020/12/31	3	13.38	2	13.60	13.35	1	4,593	0.02%
2020/12/29	3	13.57	4	13.43	13.30	-1	4,537	-0.02%
2020/12/28	1	13.50	2	13.45	13.40	-1	4,491	-0.02%
2020/12/25	5	13.71	3	13.58	13.60	2	4,458	0.04%
2020/12/24	58	13.88	5	13.90	13.60	53	4,406	1.20%
2020/12/23	0	0.00	9	12.97	13.00	-9	4,258	-0.21%
2020/12/22	11	13.09	63	13.00	12.70	-52	4,232	-1.23%
2020/12/21	11	14.00	6	14.24	13.95	5	4,085	0.12%
2020/12/18	70	13.94	28	13.82	14.00	42	3,829	1.10%
2020/12/16	7	12.62	1	12.70	12.70	6	3,535	0.17%
2020/12/15	0	0.00	2	12.20	12.25	-2	3,557	-0.06%
2020/12/14	0	0.00	11	12.49	12.50	-11	3,551	-0.31%
2020/12/11	3	12.15	0	0.00	12.05	3	3,545	0.08%
2020/12/09	3	12.37	0	0.00	12.30	3	3,520	0.09%
2020/12/08	2	12.70	0	0.00	12.75	2	3,502	0.06%
2020/12/04	2	13.00	0	0.00	12.85	2	3,563	0.06%
2020/12/03	2	12.85	2	13.00	12.80	0	3,559	0.00%
2020/12/02	1	13.10	0	0.00	13.10	1	3,550	0.03%
2020/12/01	11	13.45	13	14.02	13.30	-2	3,494	-0.06%
2020/11/30	9	13.58	3	13.63	13.85	6	3,306	0.18%
2020/11/27	0	0.00	2	12.40	12.60	-2	3,150	-0.06%
2020/11/23	0	0.00	1	11.85	11.75	-1	2,984	-0.03%
2020/11/19	9	11.69	0	0.00	11.50	9	2,990	0.30%
2020/11/18	0	0.00	1	11.50	11.55	-1	2,968	-0.03%
2020/11/16	0	0.00	1	11.35	11.05	-1	2,950	-0.03%
2020/11/06	10	12.20	11	11.92	11.80	-1	2,685	-0.04%
2020/11/05	1	11.80	0	0.00	11.75	1	2,549	0.04%
2020/11/03	0	0.00	2	12.03	12.00	-2	2,501	-0.08%
2020/11/02	0	0.00	10	11.83	11.80	-10	2,423	-0.41%
2020/10/30	2	12.20	1	12.15	12.15	1	2,370	0.04%
2020/10/29	0	0.00	3	12.43	12.25	-3	2,303	-0.13%
2020/10/28	12	12.38	17	12.18	12.10	-5	2,197	-0.23%
2020/10/27	0	0.00	1	12.15	12.00	-1	2,111	-0.05%
2020/10/26	17	12.17	15	12.51	11.90	2	2,034	0.10%
2020/10/23	0	0.00	4	11.29	11.50	-4	1,735	-0.23%
2020/10/21	7	11.00	5	10.95	11.05	2	1,645	0.12%
2020/10/20	2	11.23	6	11.39	11.10	-4	1,598	-0.25%
2020/10/19	10	11.07	20	11.23	11.25	-10	1,435	-0.70%
2020/10/16	11	10.84	21	11.09	10.90	-10	1,345	-0.74%
2020/10/15	17	11.02	5	11.10	11.15	12	1,280	0.94%
2020/10/14	16	10.48	13	10.70	10.60	3	1,165	0.26%
2020/10/12	0	0.00	4	9.95	9.99	-4	1,043	-0.38%
2020/10/07	3	9.68	4	9.74	9.68	-1	1,016	-0.10%
2020/10/06	0	0.00	2	9.58	9.57	-2	1,007	-0.20%
2020/10/05	0	0.00	1	9.33	9.39	-1	1,005	-0.10%
2020/09/30	2	9.21	1	9.28	9.22	1	1,026	0.10%
2020/09/24	4	9.56	1	9.69	9.37	3	1,027	0.29%
2020/09/22	1	9.87	1	9.97	9.85	0	1,014	0.00%
2020/09/21	1	10.00	1	10.15	9.97	0	1,011	0.00%
2020/09/18	2	10.03	2	10.15	9.97	0	995	0.00%
2020/09/17	0	0.00	1	9.94	9.88	-1	936	-0.11%
2020/09/16	1	9.75	1	9.81	9.80	0	925	0.00%
2020/09/14	0	0.00	1	9.85	9.85	-1	912	-0.11%
2020/09/11	2	9.74	1	9.82	9.74	1	897	0.11%
2020/09/10	0	0.00	80	10.05	9.94	-80	883	-9.06%
2020/09/09	83	10.09	5	10.00	9.96	78	845	9.23%
2020/09/08	6	9.80	2	10.03	9.80	4	751	0.53%
2020/09/07	1	9.89	4	9.90	9.91	-3	720	-0.42%
2020/09/04	3	9.46	3	9.56	9.53	0	663	0.00%
2020/09/03	1	9.64	2	9.70	9.61	-1	652	-0.15%
2020/09/02	1	9.43	4	9.45	9.48	-3	617	-0.49%
2020/09/01	0	0.00	1	9.31	9.32	-1	603	-0.17%
2020/08/31	0	0.00	1	9.32	9.21	-1	594	-0.17%
2020/08/28	0	0.00	1	9.13	9.05	-1	563	-0.18%
2020/08/27	2	9.06	1	9.20	9.04	1	557	0.18%
2020/08/26	3	9.16	1	9.20	9.10	2	543	0.37%
2020/08/25	1	9.02	2	9.15	9.04	-1	487	-0.21%
2020/08/24	1	8.96	0	0.00	8.98	1	465	0.21%
2020/08/21	0	0.00	1	9.11	9.01	-1	458	-0.22%
2020/08/20	2	8.89	1	8.90	8.88	1	446	0.22%
2020/08/19	11	9.67	4	9.60	9.22	7	433	1.62%
2020/08/18	0	0.00	7	9.25	9.50	-7	369	-1.89%
2020/08/17	0	0.00	1	8.93	8.83	-1	305	-0.33%
2020/08/14	0	0.00	2	8.83	8.75	-2	294	-0.68%
2020/08/13	1	8.65	0	0.00	8.66	1	282	0.35%
2020/08/11	0	0.00	3	8.97	8.70	-3	263	-1.14%
2020/08/10	0	0.00	3	8.63	8.66	-3	249	-1.20%
2020/08/03	1	8.34	0	0.00	8.32	1	248	0.40%
2020/07/29	2	8.24	2	8.39	8.32	0	252	0.00%
2020/07/28	1	8.27	0	0.00	8.26	1	260	0.38%
2020/07/24	0	0.00	1	8.52	8.44	-1	255	-0.39%
2020/07/23	1	8.45	0	0.00	8.49	1	253	0.40%
2020/07/10	1	8.75	0	0.00	8.73	1	251	0.40%
2020/07/09	4	8.88	14	8.90	8.83	-10	261	-3.83%
2020/07/08	0	0.00	4	8.92	8.93	-4	259	-1.54%
2020/07/07	13	8.89	1	8.95	8.83	12	263	4.55%
2020/07/06	0	0.00	6	8.81	8.92	-6	258	-2.32%
2020/07/03	0	0.00	3	8.68	8.60	-3	249	-1.20%
2020/07/02	1	8.58	3	8.55	8.53	-2	254	-0.79%
2020/07/01	0	0.00	0.4	8.45	8.45	-0.4	245	-0.15%
2020/06/24	2	8.43	0	0.00	8.45	2	241	0.83%
2020/06/22	1	8.35	2	8.54	8.52	-1	242	-0.41%
2020/06/19	1	8.45	0	0.00	8.47	1	236	0.42%
2020/06/18	2	8.54	0	0.00	8.58	2	233	0.86%
2020/06/17	0	0.00	3	8.56	8.65	-3	236	-1.27%
2020/06/16	0	0.00	1	8.30	8.37	-1	226	-0.44%
2020/06/11	1	8.20	0	0.00	8.18	1	245	0.41%
2020/06/08	1	8.30	1	8.37	8.35	0	247	0.00%
2020/06/05	0	0.00	1	8.38	8.33	-1	243	-0.41%
2020/06/04	0	0.00	1	8.22	8.30	-1	241	-0.41%
2020/06/03	0	0.00	1	8.20	8.18	-1	238	-0.42%
2020/05/29	0	0.00	1	8.08	8.08	-1	242	-0.41%
2020/05/28	3	8.02	1	8.03	7.98	2	241	0.83%
2020/05/26	0	0.00	2	8.10	8.14	-2	240	-0.83%
2020/05/22	0	0.00	2	7.79	7.70	-2	229	-0.87%
2020/05/21	0	0.00	1	7.78	7.77	-1	228	-0.44%
2020/05/20	0	0.00	1	7.77	7.75	-1	228	-0.44%
2020/05/18	5	7.66	1	7.82	7.68	4	227	1.75%
2020/05/15	1	7.70	0	0.00	7.72	1	227	0.44%
2020/05/12	1	7.80	0	0.00	7.85	1	225	0.44%
2020/05/11	0	0.00	1	7.88	7.84	-1	227	-0.44%
2020/05/07	2	7.64	4	7.75	7.80	-2	227	-0.88%
2020/05/06	2	7.68	1	7.75	7.75	1	225	0.44%
2020/05/05	0	0.00	1	7.72	7.75	-1	225	-0.44%
2020/04/30	0	0.00	2	7.68	7.70	-2	222	-0.90%
2020/04/28	0	0.00	1	7.60	7.55	-1	229	-0.44%
2020/04/27	0	0.00	2	7.51	7.54	-2	233	-0.86%
2020/04/24	3	7.37	4	7.43	7.43	-1	232	-0.43%
2020/04/23	0	0.00	3	7.41	7.39	-3	235	-1.28%
2020/04/22	2	7.06	3	7.19	7.25	-1	263	-0.38%
2020/04/21	16	7.31	3	7.46	7.15	13	269	4.82%
2020/04/20	8	7.42	7	7.47	7.46	1	266	0.38%
2020/04/17	2	7.57	0	0.00	7.54	2	266	0.75%
2020/04/16	0	0.00	1	7.63	7.59	-1	264	-0.38%
2020/04/15	8	7.50	9	7.59	7.53	-1	262	-0.38%
2020/04/14	35	7.59	6	7.59	7.55	29	259	11.17%
2020/04/13	1	8.11	0	0.00	7.86	1	249	0.40%
2020/04/10	0	0.00	22	7.73	7.73	-22	231	-9.49%
2020/04/09	0	0.00	5	7.04	7.03	-5	225	-2.21%
2020/04/08	0	0.00	21	7.03	7.03	-21	228	-9.20%
2020/04/07	0	0.00	6	6.98	7.00	-6	230	-2.60%
2020/03/18	1	6.56	0	0.00	6.45	1	271	0.37%
2020/03/17	1	6.59	0	0.00	6.57	1	275	0.36%
2020/03/12	2	7.68	2	7.84	7.72	0	382	0.00%
2020/03/11	0	0.00	1	8.20	8.08	-1	378	-0.26%
2020/03/10	2	8.13	0	0.00	8.10	2	381	0.52%
2020/03/06	1	8.31	1	8.37	8.31	0	379	0.00%
2020/03/05	0	0.00	1	8.34	8.31	-1	379	-0.26%
2020/03/04	2	8.28	0	0.00	8.33	2	378	0.53%
2020/03/03	4	8.33	0	0.00	8.34	4	377	1.06%
2020/03/02	3	8.28	2	8.43	8.35	1	377	0.27%
2020/02/27	4	8.43	0	0.00	8.40	4	373	1.07%
2020/02/26	4	8.53	0	0.00	8.55	4	372	1.07%
2020/02/25	0	0.00	3	8.69	8.69	-3	372	-0.81%
2020/02/24	2	8.62	2	8.73	8.67	0	373	0.00%
2020/02/21	0	0.00	1	8.68	8.68	-1	374	-0.27%
2020/02/20	2	8.64	5	8.71	8.64	-3	374	-0.80%
2020/02/19	11	8.65	0	0.00	8.65	11	374	2.94%
2020/02/12	4	8.65	0	0.00	8.69	4	376	1.06%
2020/02/11	3	8.68	3	8.76	8.75	0	373	0.00%
2020/02/05	0	0.00	3	8.73	8.77	-3	369	-0.81%
2020/02/03	1	8.65	1	8.70	8.75	0	364	0.00%
2020/01/31	1	8.80	0	0.00	8.79	1	359	0.28%
2020/01/30	2	8.80	0	0.00	8.83	2	358	0.56%
2020/01/20	1	9.34	0	0.00	9.28	1	356	0.28%
2020/01/17	2	9.24	3	9.32	9.29	-1	357	-0.28%
2020/01/16	5	9.19	6	9.24	9.26	-1	357	-0.28%
2020/01/15	5	9.15	1	9.17	9.18	4	337	1.19%
2020/01/14	8	9.23	0	0.00	9.21	8	338	2.36%
2020/01/13	2	9.24	2	9.29	9.30	0	363	0.00%
2020/01/10	0	0.00	1	9.33	9.30	-1	381	-0.26%
2020/01/09	0	0.00	2	9.30	9.28	-2	392	-0.51%
2020/01/08	14	9.30	2	9.45	9.21	12	395	3.04%
2020/01/07	1	9.37	2	9.46	9.45	-1	392	-0.25%
2020/01/06	0	0.00	1	9.47	9.43	-1	398	-0.25%
2020/01/03	1	9.39	1	9.45	9.39	0	393	0.00%
2020/01/02	0	0.00	1	9.45	9.43	-1	391	-0.26%
2019/12/31	3	9.34	2	9.41	9.36	1	391	0.26%
2019/12/30	0	0.00	5	9.39	9.42	-5	389	-1.28%
2019/12/27	6	9.30	2	9.36	9.28	4	391	1.02%
2019/12/26	2	9.50	0	0.00	9.46	2	363	0.55%
2019/12/25	0	0.00	1	9.61	9.61	-1	364	-0.27%
2019/12/24	3	9.63	1	9.75	9.53	2	363	0.55%
2019/12/23	3	9.59	4	9.65	9.65	-1	357	-0.28%
2019/12/20	1	9.50	1	9.57	9.46	0	347	0.00%
2019/12/19	3	9.51	4	9.55	9.46	-1	344	-0.29%
2019/12/18	1	9.30	2	9.42	9.46	-1	333	-0.30%
2019/12/12	3	9.42	1	9.55	9.28	2	317	0.63%
2019/12/11	1	9.45	0	0.00	9.44	1	309	0.32%
2019/12/10	3	10.00	5	9.88	9.63	-2	298	-0.67%
2019/12/09	0	0.00	7	9.33	9.52	-7	216	-3.23%
2019/12/02	2	8.68	1	8.79	8.67	1	189	0.53%
2019/11/28	1	8.73	0	0.00	8.74	1	189	0.53%
2019/11/27	0	0.00	2	8.83	8.73	-2	190	-1.05%
2019/11/25	1	8.68	0	0.00	8.68	1	190	0.53%
2019/11/21	2	8.70	0	0.00	8.67	2	189	1.06%
2019/11/19	0	0.00	1	8.79	8.80	-1	187	-0.53%
2019/11/11	1	8.70	0	0.00	8.72	1	186	0.54%
2019/11/08	1	8.70	1	8.77	8.77	0	185	0.00%
2019/11/07	1	8.73	0	0.00	8.71	1	185	0.54%
2019/11/05	0	0.00	1	8.79	8.78	-1	188	-0.53%
2019/10/31	2	8.74	0	0.00	8.71	2	194	1.03%
2019/10/30	1	8.73	1	8.80	8.81	0	193	0.00%
2019/10/29	1	8.82	0	0.00	8.80	1	192	0.52%
2019/10/28	1	8.92	0	0.00	8.92	1	189	0.53%
2019/10/25	1	8.90	1	8.97	8.98	0	187	0.00%
2019/10/23	1	8.89	1	8.99	8.91	0	182	0.00%
2019/10/22	1	8.95	1	9.00	9.00	0	173	0.00%
2019/10/21	1	9.02	3	9.09	9.11	-2	164	-1.21%
2019/10/18	0	0.00	3	8.80	8.86	-3	138	-2.17%
2019/10/17	0	0.00	2	8.50	8.57	-2	118	-1.69%
2019/10/16	1	8.32	1	8.38	8.32	0	108	0.00%
2019/10/15	1	8.32	0	0.00	8.30	1	106	0.94%
2019/10/14	0	0.00	3	8.37	8.40	-3	106	-2.80%
2019/10/07	0	0.00	1	8.15	8.10	-1	104	-0.96%
2019/10/04	1	8.07	0	0.00	8.10	1	101	0.98%
2019/09/24	1	8.23	0	0.00	8.23	1	96	1.03%
2019/09/20	0	0.00	1	8.24	8.23	-1	95	-1.04%
2019/09/19	0	0.00	1	8.22	8.20	-1	93	-1.07%
2019/09/12	1	8.15	1	8.25	8.15	0	93	0.00%
2019/09/05	0	0.00	1	8.17	8.17	-1	96	-1.04%
2019/09/04	1	8.11	0	0.00	8.15	1	95	1.04%
2019/09/03	1	8.11	2	8.17	8.16	-1	95	-1.04%
2019/09/02	1	8.10	0	0.00	8.12	1	97	1.02%
2019/08/22	1	8.17	0	0.00	8.17	1	98	1.02%
2019/08/21	0	0.00	2	8.23	8.23	-2	98	-2.04%
2019/08/05	3	8.13	0	0.00	8.19	3	105	2.85%
2019/07/29	0	0.00	1	8.24	8.24	-1	105	-0.95%
2019/07/25	1	8.19	0	0.00	8.18	1	105	0.95%
2019/07/24	1	8.23	0	0.00	8.22	1	103	0.97%
2019/07/23	4	8.26	0	0.00	8.25	4	109	3.65%
2019/07/16	2	8.19	2	8.26	8.27	0	116	0.00%
2019/07/11	1	8.20	2	8.27	8.25	-1	118	-0.85%
2019/07/10	1	8.19	0	0.00	8.22	1	112	0.89%
2019/07/05	0	0.00	1	8.56	8.55	-1	114	-0.88%
2019/07/03	0	0.00	3	8.51	8.52	-3	115	-2.61%
2019/07/01	3	8.45	0	0.00	8.44	3	124	2.41%
2019/06/20	1	8.48	2	8.57	8.56	-1	135	-0.74%
2019/06/19	3	8.37	5	8.44	8.48	-2	134	-1.49%
2019/06/18	4	8.38	2	8.44	8.37	2	133	1.50%
2019/06/06	2	8.38	2	8.43	8.43	0	136	0.00%
2019/06/05	2	8.42	0	0.00	8.42	2	139	1.43%
2019/06/04	2	8.40	2	8.48	8.49	0	140	0.00%
2019/06/03	1	8.43	9	8.50	8.49	-8	139	-5.73%
2019/05/31	0	0.00	1	8.52	8.48	-1	139	-0.72%
2019/05/30	1	8.45	0	0.00	8.45	1	139	0.72%
2019/05/29	0	0.00	3	8.50	8.50	-3	142	-2.10%
2019/05/28	2	8.37	2	8.49	8.49	0	145	0.00%
2019/05/27	0	0.00	10	8.47	8.47	-10	149	-6.70%
2019/05/24	0	0.00	2	8.39	8.35	-2	147	-1.35%
2019/05/23	2	8.29	0	0.00	8.30	2	148	1.35%
2019/05/22	2	8.34	1	8.38	8.38	1	147	0.68%
2019/05/21	0	0.00	2	8.39	8.37	-2	145	-1.37%
2019/05/20	0	0.00	2	8.39	8.39	-2	152	-1.31%
2019/05/17	2	8.31	0	0.00	8.30	2	155	1.29%
2019/05/16	3	8.31	3	8.41	8.35	0	154	0.00%
2019/05/15	0	0.00	5	8.50	8.47	-5	147	-3.38%
2019/05/14	2	8.31	2	8.46	8.46	0	147	0.00%
2019/05/10	1	8.47	1	8.53	8.55	0	148	0.00%
2019/05/08	1	8.46	1	8.52	8.51	0	143	0.00%
2019/05/03	2	8.46	0	0.00	8.48	2	144	1.38%
2019/05/02	1	8.49	1	8.53	8.53	0	144	0.00%
2019/04/26	1	8.43	1	8.51	8.51	0	143	0.00%
2019/04/23	1	8.60	0	0.00	8.60	1	139	0.72%
2019/04/16	0	0.00	1	8.72	8.66	-1	134	-0.74%
2019/04/11	0	0.00	2	8.72	8.69	-2	132	-1.51%
2019/04/10	0	0.00	1	8.68	8.64	-1	130	-0.76%
2019/04/09	2	8.52	2	8.57	8.57	0	128	0.00%
2019/04/08	4	8.57	0	0.00	8.57	4	128	3.12%
2019/04/03	9	8.63	4	8.69	8.65	5	124	4.02%
2019/04/02	23	8.66	13	8.71	8.72	10	118	8.42%
2019/03/25	1	8.71	1	8.81	8.86	0	111	0.00%
2019/03/11	1	8.76	1	8.84	8.84	0	117	0.00%
2019/02/25	0	0.00	1	8.80	8.82	-1	114	-0.87%
2019/02/18	1	8.42	1	8.48	8.51	0	109	0.00%
2019/02/15	1	8.46	1	8.52	8.48	0	110	0.00%
2019/01/29	1	8.40	0	0.00	8.39	1	195	0.51%
2019/01/22	1	8.41	0	0.00	8.47	1	200	0.50%
2019/01/21	1	8.50	2	8.57	8.56	-1	201	-0.50%
2019/01/15	1	8.48	1	8.57	8.45	0	199	0.00%
2019/01/10	3	8.48	0	0.00	8.48	3	196	1.53%
2018/12/28	1	8.46	2	8.54	8.54	-1	211	-0.47%
2018/12/26	4	8.57	0	0.00	8.45	4	218	1.83%
2018/10/16	0	0.00	1	8.10	8.15	-1	168	-0.59%
2018/08/29	0	0.00	1	9.05	9.05	-1	259	-0.38%
2018/08/17	0	0.00	1	8.84	8.80	-1	302	-0.33%
2018/08/15	2	8.81	0	0.00	8.78	2	309	0.65%
2018/07/18	0	0.00	1	9.13	9.08	-1	398	-0.25%
2018/07/17	3	8.98	3	9.10	9.13	0	405	0.00%
2018/06/29	0	0.00	1	9.50	9.50	-1	1,371	-0.07%
2018/06/20	0	0.00	1	9.68	9.70	-1	1,421	-0.07%
2018/06/13	16	9.95	15	9.93	9.88	1	1,409	0.07%
2018/06/01	0	0.00	1	9.90	9.89	-1	1,356	-0.07%
2018/05/29	0	0.00	1	9.43	9.42	-1	1,321	-0.08%
2018/05/04	1	9.25	0	0.00	9.29	1	1,420	0.07%
2018/04/26	1	9.46	0	0.00	9.46	1	1,571	0.06%
2018/04/20	1	9.83	0	0.00	9.80	1	1,599	0.06%
2018/04/19	0	0.00	190	9.90	9.90	-190	1,609	-11.80%	大賣/鉅額交易
2018/04/17	1	10.30	5	10.00	9.95	-4	1,641	-0.24%
2018/04/16	191	10.12	6	9.73	10.00	185	1,626	11.37%	大買/鉅額交易
2018/04/13	1	9.82	226	9.99	9.91	-225	1,556	-14.45%	大賣/鉅額交易
2018/04/12	0	0.00	10	10.25	10.25	-10	1,517	-0.66%
2018/04/11	219	10.23	19	10.25	10.35	200	1,487	13.45%	大買/鉅額交易
2018/04/10	98	10.96	119	10.61	10.45	-21	1,405	-1.49%	大賣/
2018/04/09	12	10.23	1	10.05	10.50	11	931	1.18%
2018/04/03	7	9.49	2	9.58	9.57	5	800	0.62%
2018/04/02	30	9.50	1	9.60	9.43	29	802	3.62%
2018/03/28	20	9.32	0	0.00	9.21	20	773	2.59%
2018/03/12	5	9.33	1	9.25	9.25	4	722	0.55%
2018/02/12	0	0.00	1	9.00	9.00	-1	774	-0.13%
2018/02/09	1	8.76	0	0.00	8.81	1	774	0.13%
2018/02/05	0	0.00	21	9.65	9.68	-21	741	-2.83%
2018/01/30	1	10.30	0	0.00	9.91	1	720	0.14%
2018/01/29	1	10.05	0	0.00	10.00	1	700	0.14%
2018/01/26	5	10.45	0	0.00	10.35	5	686	0.73%
2018/01/25	15	10.63	1	10.75	10.45	14	664	2.11%
2018/01/10	0	0.00	1	9.69	9.63	-1	545	-0.18%