華容 (5328)-玉山-嘉義券商分點個股進出

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

華容

(5328)

可現股當沖

股價
14.60
漲跌
▲0.25
漲幅
+1.74%
成交量
388張
產業
上櫃電子零組件類股
121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

華容 (5328)籌碼相關－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義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
2024/05/30	0	0.00	3	14.75	14.75	-3	770	-0.39%
2024/05/29	6	15.02	0	0.00	14.95	6	797	0.75%
2024/05/27	0	0.00	2	14.80	14.75	-2	898	-0.22%
2024/05/22	3	14.70	0	0.00	14.70	3	922	0.33%
2024/05/21	2	14.50	0	0.00	14.55	2	930	0.21%
2024/05/20	0	0.00	1	14.45	14.35	-1	938	-0.11%
2024/05/16	0	0.00	2	14.25	14.30	-2	989	-0.20%
2024/05/14	2	14.35	0	0.00	14.25	2	1,017	0.20%
2024/05/13	0	0.00	10	14.06	14.10	-10	1,032	-0.97%
2024/05/06	1	14.40	1	14.30	14.25	0	1,098	0.00%
2024/05/03	0	0.00	1	14.75	14.65	-1	1,107	-0.09%
2024/04/26	0	0.00	1	14.05	14.00	-1	1,143	-0.09%
2024/04/22	0	0.00	12.1	13.62	13.60	-12.1	1,615	-0.75%
2024/04/19	1.2	13.71	10	13.70	13.70	-8.8	1,616	-0.54%
2024/04/17	2	14.20	2	14.15	14.20	0	1,627	0.00%
2024/04/16	14	14.04	0	0.00	13.85	14	1,630	0.86%
2024/04/15	1	14.50	19	14.52	14.50	-18	1,626	-1.11%
2024/04/12	0.1	14.70	0	0.00	14.65	0.1	1,626	0.01%
2024/04/11	0	0.00	20	14.75	14.75	-20	1,623	-1.23%
2024/04/10	0	15.25	0	0.00	15.10	0	1,633	0.00%
2024/04/08	0	15.45	0	0.00	14.95	0	1,646	0.00%
2024/04/02	3	15.15	3	15.15	15.15	0	1,661	0.00%
2024/03/28	0.1	15.30	0	0.00	15.05	0.1	1,680	0.01%
2024/03/22	10	14.88	2	14.78	14.85	8	1,727	0.46%
2024/03/21	0	0.00	1	14.75	14.60	-1	1,744	-0.06%
2024/03/20	0	14.60	0	0.00	14.65	0	1,818	0.00%
2024/03/18	3	14.55	0	0.00	14.55	3	2,117	0.14%
2024/03/14	0	0.00	2	14.90	15.00	-2	2,232	-0.09%
2024/03/12	0	0.00	10	14.90	14.90	-10	2,400	-0.42%
2024/03/08	5	14.85	10	14.75	14.75	-5	2,621	-0.19%
2024/03/07	0	0.00	10	15.25	15.20	-10	3,029	-0.33%
2024/03/06	0	0.00	2	15.95	15.75	-2	3,988	-0.05%
2024/03/05	0	0.00	1	15.90	15.85	-1	4,519	-0.02%
2024/03/04	11	15.84	0	0.00	15.70	11	4,736	0.23%
2024/03/01	2	16.40	4	16.18	16.10	-2	4,720	-0.04%
2024/02/29	22	16.10	2	16.00	16.10	20	4,677	0.43%
2024/02/23	5	15.55	0	0.00	15.40	5	4,680	0.11%
2024/02/22	10	15.80	0	0.00	15.80	10	4,663	0.21%
2024/02/21	0	0.00	1	15.80	15.90	-1	4,655	-0.02%
2024/02/20	1	15.80	0	0.00	15.75	1	4,651	0.02%
2024/02/16	0	15.80	3	15.30	15.55	-3	4,596	-0.07%
2024/02/05	0	0.00	1	14.90	14.85	-1	4,565	-0.02%
2024/02/02	1	15.40	0	0.00	15.25	1	4,550	0.02%
2024/01/31	4	15.00	0	0.00	14.95	4	4,518	0.09%
2024/01/25	1	15.75	2	15.60	15.45	-1	4,541	-0.02%
2024/01/23	5	16.25	30	16.03	15.95	-25	4,556	-0.55%
2024/01/18	55	16.42	13.6	16.49	16.60	41.4	4,423	0.94%
2024/01/17	7	16.29	5	16.22	15.70	2	4,237	0.05%
2024/01/16	0.1	14.80	0	0.00	15.10	0.1	4,050	0.00%
2024/01/12	0.1	14.85	14	14.80	14.60	-13.9	4,017	-0.35%
2024/01/11	2	14.95	0	0.00	14.85	2	4,009	0.05%
2024/01/10	14	14.95	0	0.00	14.85	14	3,994	0.35%
2024/01/09	0.1	15.04	0	0.00	15.00	0.1	3,989	0.00%
2024/01/08	0.1	15.30	0	0.00	15.15	0.1	3,986	0.00%
2024/01/04	0.2	15.60	0	0.00	15.25	0.2	3,975	0.01%
2023/12/28	0	0.00	1	16.05	15.95	-1	3,919	-0.03%
2023/12/26	2	16.05	0	0.00	16.15	2	3,902	0.05%
2023/12/25	0.1	15.90	0	0.00	15.85	0.1	3,896	0.00%
2023/12/21	0	0.00	3	16.00	16.15	-3	3,873	-0.08%
2023/12/20	5.1	16.69	6	16.30	16.30	-0.9	3,867	-0.02%
2023/12/18	5	16.58	4	16.45	16.40	1	3,831	0.03%
2023/12/15	2	17.25	7	16.81	16.65	-5	3,911	-0.13%
2023/12/14	6	17.63	4	17.55	17.40	2	3,843	0.05%
2023/12/13	6	16.66	6	16.53	16.50	0	3,589	0.00%
2023/12/12	21	16.75	2	16.40	16.35	19	3,560	0.53%
2023/12/11	0	0.00	2	17.30	17.15	-2	3,489	-0.06%
2023/12/08	17	17.55	12	17.27	17.25	5	3,455	0.14%
2023/12/07	5	17.00	6	17.19	17.05	-1	3,384	-0.03%
2023/12/06	3.1	17.95	2	17.80	17.75	1.1	3,283	0.03%
2023/12/05	25	17.96	43	17.91	18.20	-18	3,186	-0.56%
2023/12/04	42.1	18.90	10	18.81	18.25	32.1	3,078	1.04%
2023/12/01	49.1	18.12	46	18.44	18.55	3	2,690	0.11%
2023/11/30	15	16.63	23.1	17.35	17.50	-8	1,760	-0.46%
2023/11/29	3	15.80	26	15.83	15.95	-23	1,295	-1.78%
2023/11/28	0	0.00	2	14.35	14.50	-2	1,131	-0.18%
2023/11/24	5	14.51	7	14.95	14.55	-2	1,094	-0.18%
2023/11/23	10	14.10	25	14.05	14.00	-15	1,025	-1.46%
2023/11/22	5	14.00	0	0.00	14.00	5	1,021	0.49%
2023/11/20	20	14.04	2	13.90	14.00	18	1,028	1.75%
2023/11/17	0	0.00	4	13.80	13.95	-4	1,024	-0.39%
2023/11/16	1	13.75	0	0.00	13.70	1	1,025	0.10%
2023/11/15	2	13.63	0	0.00	13.60	2	1,026	0.19%
2023/11/02	1	13.75	1	13.85	13.80	0	1,046	0.00%
2023/11/01	3	13.80	3	13.48	13.95	0	1,014	0.00%
2023/10/31	1	12.85	0	0.00	12.70	1	991	0.10%
2023/10/26	5	13.45	5	13.20	13.15	0	1,100	0.00%
2023/10/24	0	0.00	1	12.95	13.30	-1	1,111	-0.09%
2023/10/23	3	13.05	1	12.90	12.90	2	1,114	0.18%
2023/10/18	0	0.00	5	12.90	12.90	-5	1,133	-0.44%
2023/10/12	0	0.00	2	13.75	13.70	-2	1,241	-0.16%
2023/10/04	4	14.00	0	0.00	14.10	4	1,401	0.29%
2023/10/02	5	14.50	3	14.40	14.35	2	1,414	0.14%
2023/09/26	3	14.05	1	13.95	13.95	2	1,438	0.14%
2023/09/25	0	0.00	3	14.40	14.30	-3	1,443	-0.21%
2023/09/22	10	14.20	10	14.15	14.15	0	1,445	0.00%
2023/09/21	6	14.05	0	0.00	14.10	6	1,445	0.42%
2023/09/20	0	0.00	5	15.50	14.30	-5	1,431	-0.35%
2023/09/14	3	15.40	2	15.30	15.30	1	1,352	0.07%
2023/09/11	0	0.00	1	15.05	15.00	-1	1,368	-0.07%
2023/09/08	5	15.30	2	15.25	15.15	3	1,371	0.22%
2023/09/07	0	0.00	10	15.65	15.65	-10	1,368	-0.73%
2023/09/06	20	15.79	10	15.60	15.60	10	1,366	0.73%
2023/09/05	0	0.00	6	15.64	15.60	-6	1,336	-0.45%
2023/09/04	13	15.52	0	0.00	15.45	13	1,302	1.00%
2023/09/01	14	14.58	14.2	14.90	15.00	-0.2	1,234	-0.02%
2023/08/23	0	0.00	4	13.95	14.00	-4	1,713	-0.23%
2023/08/21	5	14.14	0	0.00	14.20	5	1,722	0.29%
2023/08/18	0	0.00	6	14.16	14.10	-6	1,729	-0.35%
2023/08/17	5	14.05	0	0.00	14.20	5	1,763	0.28%
2023/08/15	1	13.15	0.1	13.25	13.30	0.9	1,852	0.05%
2023/08/08	0	0.00	1	14.75	14.80	-1	1,899	-0.05%
2023/08/04	8	14.46	3	14.70	14.65	5	1,897	0.26%
2023/08/02	5	15.51	0	0.00	15.35	5	1,881	0.27%
2023/08/01	2	15.95	4	16.11	16.20	-2	1,861	-0.11%
2023/07/28	7	15.20	6	15.15	15.20	1	1,830	0.05%
2023/07/27	6	15.41	0	0.00	15.35	6	1,822	0.33%
2023/07/21	6	15.20	0	0.00	15.30	6	1,804	0.33%
2023/07/18	0.1	15.55	0	0.00	15.45	0.1	1,819	0.01%
2023/07/17	1	15.70	3	15.90	16.15	-2	1,810	-0.11%
2023/07/14	0	0.00	20	15.43	15.45	-20	1,768	-1.13%
2023/07/12	20	15.25	0	0.00	15.70	20	1,792	1.12%
2023/07/11	0	0.00	14	15.49	15.55	-14	1,800	-0.78%
2023/06/29	0	0.00	11	14.35	14.35	-11	2,045	-0.54%
2023/06/26	0	0.00	1	14.75	14.70	-1	2,022	-0.05%
2023/06/20	2	14.90	1	15.00	14.95	1	2,004	0.05%
2023/06/19	0	0.00	3	15.30	15.30	-3	1,991	-0.15%
2023/06/15	1	15.60	31	15.55	15.70	-30	1,962	-1.53%
2023/06/14	2	15.70	0	0.00	15.75	2	1,946	0.10%
2023/06/13	1	15.40	0	0.00	15.80	1	1,934	0.05%
2023/06/12	2	15.75	0	0.00	15.65	2	1,917	0.10%
2023/06/08	1	15.75	1	15.80	15.90	0	1,894	0.00%
2023/06/07	2	15.75	0	0.00	15.85	2	1,883	0.11%
2023/06/06	7	15.91	0	0.00	15.85	7	1,876	0.37%
2023/06/05	4.1	16.53	1	16.30	16.35	3.1	1,849	0.17%
2023/06/02	7	15.74	0	0.00	15.55	7	1,761	0.40%
2023/06/01	0	0.00	2	15.90	16.00	-2	1,705	-0.12%
2023/05/31	0	0.00	1	16.10	16.10	-1	1,673	-0.06%
2023/05/30	6	15.83	2	15.72	15.80	4	1,622	0.24%
2023/05/29	3	15.76	6	15.63	16.10	-3	1,520	-0.19%
2023/05/23	1	14.80	1	14.90	14.60	0	1,302	0.00%
2023/05/22	1	14.70	2.1	14.65	15.10	-1.1	1,272	-0.09%
2023/05/18	0	14.55	0	0.00	14.50	0	1,237	0.00%
2023/05/09	0	0.00	2	13.80	13.15	-2	1,139	-0.18%
2023/05/08	2	14.05	0	0.00	13.95	2	1,123	0.18%
2023/05/05	0	0.00	5	14.15	14.40	-5	1,101	-0.45%
2023/04/26	0	0.00	0	12.80	13.15	0	1,037	0.00%
2023/04/24	0	0.00	0	13.40	13.50	0	1,022	0.00%
2023/04/21	0	0.00	2	13.90	13.05	-2	1,015	-0.20%
2023/04/20	5	13.85	0	0.00	14.00	5	975	0.51%
2023/04/19	0	0.00	3	14.15	14.20	-3	952	-0.31%
2023/04/18	2	14.40	1	14.30	14.25	1	926	0.11%
2023/04/17	3	14.92	0	0.00	14.85	3	894	0.34%
2023/04/14	0	0.00	16	14.54	15.10	-16	848	-1.89%
2023/04/13	1	14.60	5	14.26	14.55	-4	771	-0.52%
2023/04/12	8	14.41	0	0.00	14.45	8	720	1.11%
2023/04/11	33.1	13.87	3.1	14.21	14.65	30.1	645	4.66%
2023/04/10	13.1	13.42	1	13.80	13.80	12.1	531	2.27%
2023/03/31	0	0.00	6	11.72	11.75	-6	374	-1.60%
2023/03/30	1	11.65	0	0.00	11.65	1	369	0.27%
2023/03/28	0	0.00	2	11.45	11.35	-2	362	-0.55%
2023/03/22	2	11.55	47	11.58	11.55	-45	351	-12.80%
2023/03/14	1	11.40	0	0.00	11.50	1	340	0.29%
2023/03/13	0	0.00	1	11.65	11.75	-1	339	-0.29%
2023/03/10	0	0.00	12	11.73	11.20	-12	332	-3.61%
2023/03/09	11	11.70	0	0.00	11.75	11	325	3.38%
2023/03/06	1	11.45	0	0.00	11.40	1	304	0.33%
2023/03/01	5	11.20	2	11.10	11.15	3	293	1.02%
2023/02/22	12	11.37	0	0.00	11.40	12	277	4.32%
2023/02/20	30	11.32	1	11.30	11.35	29	253	11.44%
2023/02/17	0	0.00	1	11.15	11.40	-1	245	-0.41%
2023/02/16	0	0.00	2	11.60	11.55	-2	227	-0.88%
2023/02/10	2	10.20	0	0.00	10.00	2	153	1.30%
2023/02/01	0	10.20	0	0.00	10.40	0	149	0.00%
2023/01/09	0	0.00	3	10.10	10.05	-3	141	-2.12%
2022/10/19	0	0.00	5	8.87	8.87	-5	167	-2.99%
2022/10/17	5	8.53	0	0.00	8.70	5	170	2.93%
2022/09/27	0	0.00	0	9.31	9.25	0	197	0.00%
2022/09/12	0	0.00	1	10.20	10.20	-1	221	-0.45%
2022/08/12	2	10.05	0	0.00	10.05	2	235	0.85%
2022/08/05	0	0.00	5	9.92	9.99	-5	248	-2.02%
2022/08/04	5	9.70	0	0.00	9.76	5	254	1.97%
2022/07/08	0	0.00	24	9.66	9.82	-24	277	-8.66%
2022/07/06	24	9.51	0	0.00	9.44	24	274	8.74%
2022/07/05	0	0.00	5	9.79	9.75	-5	276	-1.81%
2022/07/01	5	9.63	20	9.65	9.60	-15	278	-5.39%
2022/06/30	2	9.98	0	0.00	10.00	2	272	0.73%
2022/06/27	0	0.00	2	10.40	10.40	-2	283	-0.71%
2022/05/26	0	0.00	2	11.40	11.10	-2	344	-0.58%
2022/05/25	2	11.10	0	0.00	11.10	2	337	0.59%
2022/05/19	0	0.00	10	10.55	10.75	-10	355	-2.81%
2022/05/13	10	10.15	0	0.00	10.15	10	363	2.75%
2022/04/26	0	0.00	1	11.40	11.35	-1	439	-0.23%
2022/04/20	1	12.15	0	0.00	12.20	1	498	0.20%
2022/04/18	2	12.00	0	0.00	11.85	2	631	0.32%
2022/04/07	2	12.35	0	0.00	12.25	2	979	0.20%
2022/03/29	1	13.20	0	0.00	13.20	1	1,024	0.10%
2022/03/25	10	12.75	10	12.60	12.60	0	1,008	0.00%
2022/03/23	10	12.83	10	12.70	12.70	0	1,045	0.00%
2022/03/16	0	0.00	2	12.00	11.75	-2	1,064	-0.19%
2022/03/14	0	0.00	1	12.30	12.35	-1	1,075	-0.09%
2022/03/10	0	0.00	2	12.55	12.45	-2	1,082	-0.18%
2022/03/07	2	12.30	0	0.00	12.25	2	1,105	0.18%
2022/03/03	0	13.40	0	0.00	13.05	0	1,120	0.00%
2022/02/24	2	12.90	0	0.00	12.90	2	1,170	0.17%
2022/02/23	0	0.00	2	13.50	13.55	-2	1,178	-0.17%
2022/02/22	4	13.33	0	0.00	13.35	4	1,196	0.33%
2022/02/21	3	13.62	0	0.00	13.60	3	1,200	0.25%
2022/02/18	1	13.60	0	0.00	13.70	1	1,218	0.08%
2022/02/16	0	0.00	2	13.75	13.80	-2	1,229	-0.16%
2022/02/14	3	13.75	0	0.00	13.70	3	1,245	0.24%
2022/02/09	0	0.00	3	14.55	14.50	-3	1,275	-0.24%
2022/02/08	3	14.22	4	14.31	14.45	-1	1,279	-0.08%
2022/01/26	3	13.60	0	0.00	13.55	3	1,289	0.23%
2022/01/21	3	14.15	0	0.00	14.15	3	1,331	0.23%
2022/01/20	1	14.70	1	14.75	14.70	0	1,334	0.00%
2022/01/19	1	14.85	3	14.85	14.80	-2	1,352	-0.15%
2022/01/18	0	0.00	3	15.07	14.80	-3	1,354	-0.22%
2022/01/17	1	14.50	1	14.45	14.60	0	1,333	0.00%
2022/01/14	3	14.45	0	0.00	14.45	3	1,336	0.22%
2022/01/12	0	0.00	3	15.35	15.05	-3	1,322	-0.23%
2022/01/10	1	14.95	1	14.85	14.80	0	1,208	0.00%
2022/01/07	7	15.15	2.3	15.04	15.00	4.7	1,217	0.38%
2022/01/06	1	15.60	2	15.85	15.90	-1	1,211	-0.08%
2022/01/05	0	0.00	1.7	15.51	15.60	-1.7	1,169	-0.14%
2022/01/04	3	15.70	6	15.77	15.45	-3	1,133	-0.26%
2022/01/03	5	15.25	7	15.15	15.10	-2	1,015	-0.20%
2021/12/29	1	14.75	1	14.95	14.85	0	1,391	0.00%
2021/12/13	0	0.00	1	14.70	14.65	-1	1,756	-0.06%
2021/12/10	0	0.00	2	14.65	14.60	-2	1,816	-0.11%
2021/12/09	0	0.00	8	14.93	14.85	-8	1,874	-0.43%
2021/12/08	0	0.00	10	14.85	14.75	-10	1,953	-0.51%
2021/12/07	0	0.00	0	14.80	14.80	0	1,961	0.00%
2021/12/06	0	0.00	2	14.75	14.80	-2	1,971	-0.10%
2021/12/01	0	0.00	2	14.85	14.80	-2	2,204	-0.09%
2021/11/29	1	13.90	0	0.00	14.25	1	2,464	0.04%
2021/11/26	6	14.54	1	15.00	14.50	5	2,473	0.20%
2021/11/24	0	0.00	3	15.10	15.10	-3	2,506	-0.12%
2021/11/23	7	15.00	0	0.00	14.90	7	2,585	0.27%
2021/11/22	0	0.00	5	15.29	15.35	-5	2,596	-0.19%
2021/11/19	18	15.26	17	15.22	15.05	1	2,651	0.04%
2021/11/18	2	15.05	0	0.00	14.95	2	2,674	0.07%
2021/11/17	5	15.15	2	15.30	15.25	3	2,688	0.11%
2021/11/15	0	0.00	15	14.95	14.95	-15	2,727	-0.55%
2021/11/09	2	14.75	0	0.00	14.90	2	2,808	0.07%
2021/11/08	5	14.88	1	14.85	14.70	4	2,838	0.14%
2021/11/05	2	15.10	0	0.00	15.10	2	2,896	0.07%
2021/11/04	0	0.00	9	15.31	15.20	-9	2,941	-0.31%
2021/11/03	4	15.25	0	0.00	15.15	4	3,022	0.13%
2021/11/02	17	15.30	0	0.00	15.00	17	3,236	0.53%
2021/11/01	0	0.00	20	15.76	15.75	-20	3,299	-0.61%
2021/10/28	0	0.00	15	15.46	15.45	-15	3,377	-0.44%
2021/10/22	1	15.15	10	15.23	15.15	-9	3,608	-0.25%
2021/10/21	1	15.30	2	15.38	15.25	-1	3,693	-0.03%
2021/10/20	10	15.45	0	0.00	15.30	10	3,793	0.26%
2021/10/19	5	15.15	5	15.35	15.30	0	3,959	0.00%
2021/10/18	10	15.50	0	0.00	15.10	10	4,561	0.22%
2021/10/15	15	15.62	1	15.60	15.55	14	4,772	0.29%
2021/10/14	11	15.25	13	15.42	15.50	-2	4,804	-0.04%
2021/10/13	0	0.00	10	14.83	15.00	-10	4,787	-0.21%
2021/10/12	8	15.01	5	14.94	14.90	3	4,828	0.06%
2021/10/08	10	15.25	0	0.00	15.30	10	4,927	0.20%
2021/10/07	10	14.80	14	15.43	15.30	-4	4,962	-0.08%
2021/10/06	0	0.00	5	14.35	14.35	-5	4,669	-0.11%
2021/10/05	5	14.60	0	0.00	14.80	5	4,824	0.10%
2021/10/01	3	15.37	0	0.00	15.10	3	5,232	0.06%
2021/09/29	2	16.15	3	15.95	15.75	-1	5,634	-0.02%
2021/09/28	3	16.53	0	0.00	16.50	3	5,643	0.05%
2021/09/27	0	0.00	3	16.90	17.15	-3	5,679	-0.05%
2021/09/22	3	16.50	0	0.00	16.35	3	6,180	0.05%
2021/09/17	1	17.35	1	17.30	17.20	0	6,158	0.00%
2021/09/16	5	17.22	2	17.25	17.10	3	6,082	0.05%
2021/09/15	1	16.90	6	17.17	16.85	-5	5,958	-0.08%
2021/09/14	0	0.00	1	16.50	16.60	-1	5,898	-0.02%
2021/09/13	12	16.46	10	16.60	16.55	2	5,843	0.03%
2021/09/09	0	0.00	12	15.91	16.00	-12	5,779	-0.21%
2021/09/08	12	15.78	1	15.95	15.75	11	5,787	0.19%
2021/09/07	0	16.35	3	16.63	16.65	-3	5,750	-0.05%
2021/09/06	1	16.50	0	0.00	16.35	1	5,614	0.02%
2021/09/03	6	17.08	46	16.74	17.00	-40	5,573	-0.72%
2021/09/02	43	16.02	0	0.00	16.00	43	5,351	0.80%
2021/09/01	0	0.00	1	15.85	15.85	-1	5,297	-0.02%
2021/08/30	4	15.81	8	15.85	16.00	-4	5,271	-0.08%
2021/08/27	0	0.00	3	16.20	15.70	-3	5,225	-0.06%
2021/08/25	0	0.00	3	15.75	15.50	-3	5,135	-0.06%
2021/08/24	1	15.30	0	0.00	14.90	1	5,079	0.02%
2021/08/23	0	0.00	10	15.28	15.25	-10	5,058	-0.20%
2021/08/19	4	15.36	0	0.00	15.10	4	5,009	0.08%
2021/08/18	0	0.00	2	15.80	16.05	-2	4,987	-0.04%
2021/08/17	6	15.75	30	15.95	15.40	-24	4,981	-0.48%
2021/08/16	3	16.00	0	0.00	16.00	3	4,976	0.06%
2021/08/13	3	16.80	5	16.70	16.50	-2	4,956	-0.04%
2021/08/12	15	17.20	0	0.00	17.05	15	4,924	0.30%
2021/08/11	21	17.34	20	16.85	17.30	1	4,899	0.02%
2021/08/10	2	16.85	0	0.00	16.85	2	4,837	0.04%
2021/08/09	44	18.33	24	17.96	17.55	20	4,812	0.42%
2021/08/06	52	18.23	63	18.39	18.00	-11	4,739	-0.23%
2021/08/05	6	18.13	6	17.82	17.75	0	4,525	0.00%
2021/08/04	0	0.00	8	17.74	17.40	-8	4,460	-0.18%
2021/08/03	4	17.60	6	17.68	17.50	-2	4,442	-0.05%
2021/08/02	26	17.32	32	17.60	17.85	-6	4,400	-0.14%
2021/07/30	5	16.86	0	0.00	16.55	5	4,283	0.12%
2021/07/29	3	16.90	5	16.84	16.85	-2	4,285	-0.05%
2021/07/28	6	16.85	1	16.55	16.55	5	4,271	0.12%
2021/07/27	7	17.81	12	17.73	17.20	-5	4,233	-0.12%
2021/07/26	2	18.23	3	18.07	17.75	-1	4,176	-0.02%
2021/07/23	2	17.75	2	17.70	17.45	0	4,114	0.00%
2021/07/22	29	18.97	29	19.02	18.00	0	3,973	0.00%
2021/07/21	13	17.13	13	17.49	17.95	0	3,414	0.00%
2021/07/20	1	16.70	2	16.65	16.35	-1	3,274	-0.03%
2021/07/19	1	17.05	0	0.00	17.05	1	3,257	0.03%
2021/07/16	13	17.36	2	17.35	17.15	11	3,313	0.33%
2021/07/15	1	17.70	1	17.35	17.60	0	3,287	0.00%
2021/07/14	3	16.92	0	0.00	16.60	3	3,229	0.09%
2021/07/13	4	17.15	2	16.75	16.90	2	3,282	0.06%
2021/07/12	48	18.15	64	17.63	17.60	-16	3,218	-0.50%
2021/07/09	103	18.01	48	17.92	17.90	55	3,073	1.79%	大買/
2021/07/08	3	17.00	2	16.83	16.95	1	2,772	0.04%
2021/07/07	85	16.80	49	17.35	16.85	36	2,740	1.31%
2021/07/06	1	16.00	4	15.98	16.05	-3	2,417	-0.12%
2021/07/05	0	0.00	6	15.73	15.60	-6	2,425	-0.25%
2021/07/02	1	15.30	2	15.30	15.20	-1	2,544	-0.04%
2021/07/01	14	16.39	11	15.89	15.75	3	2,693	0.11%
2021/06/30	0	0.00	1	15.55	15.55	-1	2,369	-0.04%
2021/06/29	15	13.99	15	14.10	14.15	0	2,363	0.00%
2021/06/21	2	12.90	0	0.00	12.85	2	2,431	0.08%
2021/06/15	0	0.00	1	14.15	13.90	-1	2,720	-0.04%
2021/06/09	0	0.00	2	13.70	13.60	-2	3,118	-0.06%
2021/06/07	1	13.50	0	0.00	13.45	1	3,153	0.03%
2021/06/02	1	14.20	0	0.00	13.80	1	3,172	0.03%
2021/06/01	0	0.00	1	14.20	14.35	-1	3,160	-0.03%
2021/05/31	2	14.45	1	14.60	14.15	1	3,151	0.03%
2021/05/28	3	13.98	2	14.15	14.05	1	3,146	0.03%
2021/05/26	1	13.70	0	0.00	13.75	1	3,181	0.03%
2021/05/24	0	0.00	4	13.20	13.45	-4	3,265	-0.12%
2021/05/18	0	0.00	6	12.16	12.50	-6	3,382	-0.18%
2021/05/17	6	11.55	0	0.00	11.40	6	3,387	0.18%
2021/05/12	8	12.71	1	13.00	12.40	7	3,346	0.21%
2021/05/11	6	13.85	0	0.00	13.60	6	3,326	0.18%
2021/05/07	1	15.40	2	15.00	15.40	-1	3,336	-0.03%
2021/05/04	6	14.68	8	15.18	14.60	-2	3,316	-0.06%
2021/05/03	5	16.04	0	0.00	15.70	5	3,332	0.15%
2021/04/28	0	0.00	3	16.60	16.65	-3	3,306	-0.09%
2021/04/27	4	16.86	10	16.85	16.65	-6	3,339	-0.18%
2021/04/26	10	16.90	11	16.97	17.50	-1	3,448	-0.03%
2021/04/22	8	16.39	0	0.00	15.90	8	3,450	0.23%
2021/04/21	3	17.15	0	17.00	17.10	3	3,393	0.09%
2021/04/20	0	0.00	1	17.55	17.40	-1	3,404	-0.03%
2021/04/19	9	17.67	4	17.73	17.85	5	3,458	0.14%
2021/04/14	3	15.00	0	0.00	15.80	3	3,532	0.08%
2021/04/13	1	16.40	0	17.00	16.35	1	3,556	0.03%
2021/04/12	1	16.90	1	17.20	17.15	0	3,552	0.00%
2021/04/09	2	17.38	12	17.48	17.25	-10	3,531	-0.28%
2021/04/08	6	17.77	7	18.01	17.95	-1	3,516	-0.03%
2021/04/07	5	16.91	13	17.15	17.60	-8	3,426	-0.23%
2021/04/06	4	15.50	0	0.00	16.00	4	3,349	0.12%
2021/04/01	0	0.00	2	14.65	15.70	-2	3,321	-0.06%
2021/03/31	0	0.00	1	14.80	14.70	-1	3,453	-0.03%
2021/03/29	0	0.00	5	14.90	14.70	-5	3,526	-0.14%
2021/03/26	2	15.05	0	0.00	14.95	2	3,509	0.06%
2021/03/25	2	14.65	0	0.00	14.65	2	3,496	0.06%
2021/03/24	4	15.03	3	15.15	15.00	1	3,467	0.03%
2021/03/23	27	15.78	1	15.60	15.20	26	3,417	0.76%
2021/03/22	0	0.00	4	16.40	16.40	-4	3,290	-0.12%
2021/03/19	2	14.80	9	14.74	14.95	-7	3,221	-0.22%
2021/03/18	12	14.43	2	14.30	14.25	10	3,173	0.32%
2021/03/17	11	14.56	4	14.74	14.30	7	3,164	0.22%
2021/03/16	7	14.69	54.5	15.23	15.30	-47.5	3,052	-1.56%
2021/03/15	8	13.87	5	13.91	13.95	3	2,879	0.10%
2021/03/11	0	0.00	2	13.40	13.40	-2	2,898	-0.07%
2021/03/09	1	13.15	0	0.00	13.15	1	2,958	0.03%
2021/03/08	2	13.00	0	0.00	13.00	2	2,966	0.07%
2021/03/05	15	13.41	1	13.40	13.30	14	2,968	0.47%
2021/03/02	0	0.00	1	13.55	13.45	-1	3,004	-0.03%
2021/02/25	2	14.58	0	0.00	14.35	2	3,178	0.06%
2021/02/23	0	0.00	2	14.05	14.00	-2	3,079	-0.06%
2021/02/22	3	14.05	0	0.00	14.00	3	3,058	0.10%
2021/02/19	0	0.00	2	13.95	13.85	-2	3,019	-0.07%
2021/02/18	1	13.10	0	0.00	13.30	1	2,968	0.03%
2021/02/17	0	0.00	1	13.00	13.00	-1	2,941	-0.03%
2021/02/05	3	11.90	0	0.00	11.85	3	2,929	0.10%
2021/02/04	1	12.00	0	0.00	12.00	1	2,974	0.03%
2021/02/03	1	12.05	0	0.00	12.10	1	2,989	0.03%
2021/01/29	2	12.20	0	0.00	12.20	2	2,943	0.07%
2021/01/28	2	12.90	0	0.00	12.90	2	2,908	0.07%
2021/01/27	1	13.05	0	0.00	13.45	1	2,898	0.03%
2021/01/26	0	0.00	17	13.60	13.20	-17	2,901	-0.59%
2021/01/25	19	13.48	4	13.93	13.80	15	2,879	0.52%
2021/01/22	0	0.00	4	13.15	13.00	-4	2,821	-0.14%
2021/01/21	4	13.29	34	13.34	13.10	-30	2,787	-1.08%
2021/01/20	43	13.60	77	13.55	13.20	-34	2,764	-1.23%
2021/01/19	103	14.58	65	15.25	14.45	38	2,699	1.41%	大買/
2021/01/18	60	13.51	69	12.63	14.25	-9	2,538	-0.35%
2021/01/15	35	13.42	56	14.00	13.00	-21	2,464	-0.85%
2021/01/14	90	13.82	0	0.00	13.80	90	2,417	3.72%
2021/01/13	1	13.75	109	13.77	13.75	-108	2,381	-4.54%	大賣/鉅額交易
2021/01/12	105	13.88	48	14.19	13.50	57	2,341	2.43%	大買/
2021/01/11	65	13.22	50	14.65	14.70	15	2,235	0.67%
2021/01/08	0	0.00	4	13.40	13.40	-4	2,097	-0.19%
2021/01/06	3	12.05	4	12.25	12.05	-1	1,996	-0.05%
2021/01/05	4	13.38	52	13.59	13.35	-48	1,906	-2.52%
2021/01/04	2	13.35	0	0.00	13.05	2	1,857	0.11%
2020/12/31	1	13.30	1	13.20	13.20	0	1,819	0.00%
2020/12/30	50	12.90	0	0.00	13.85	50	1,765	2.83%
2020/12/29	60	13.70	1	14.00	13.30	59	1,692	3.49%
2020/12/28	1	13.50	3	13.40	13.55	-2	1,552	-0.13%
2020/12/25	2	12.00	4	11.90	12.35	-2	1,490	-0.13%
2020/12/24	5	10.83	0	0.00	11.25	5	1,315	0.38%
2020/12/14	0	0.00	1	11.00	11.00	-1	1,254	-0.08%
2020/12/10	0	0.00	6	10.65	10.50	-6	1,186	-0.51%
2020/12/09	7	11.36	0	0.00	11.15	7	1,153	0.61%
2020/12/07	2	10.80	5	10.59	10.80	-3	1,107	-0.27%
2020/12/03	4	9.91	0	0.00	10.20	4	1,017	0.39%
2020/12/02	1	9.81	0	0.00	9.80	1	977	0.10%
2020/11/24	1	9.77	2	9.74	10.00	-1	923	-0.11%
2020/11/23	2	9.10	7	9.09	9.13	-5	850	-0.59%
2020/11/19	0	0.00	5	8.97	8.91	-5	839	-0.60%
2020/11/18	0	0.00	1	8.86	8.83	-1	834	-0.12%
2020/11/12	1	9.50	1	9.26	9.03	0	834	0.00%
2020/11/10	1	8.73	0	0.00	8.57	1	759	0.13%
2020/10/22	0	0.00	1	8.73	8.72	-1	875	-0.11%
2020/09/21	1	9.44	0	0.00	9.20	1	1,146	0.09%
2020/09/15	0	0.00	5	8.89	8.88	-5	1,020	-0.49%
2020/09/09	5	8.93	1	8.98	9.05	4	999	0.40%
2020/09/08	1	9.19	1	9.18	9.11	0	997	0.00%
2020/09/04	1	8.95	0	0.00	8.95	1	991	0.10%
2020/09/01	0	0.00	2	9.00	9.00	-2	975	-0.21%
2020/08/31	2	9.15	0	0.00	9.25	2	968	0.21%
2020/08/10	0	0.00	2	8.88	8.82	-2	831	-0.24%
2020/08/05	0	0.00	1	9.02	9.11	-1	832	-0.12%
2020/08/04	1	9.16	0	0.00	9.16	1	828	0.12%
2020/08/03	0	0.00	3	8.90	9.14	-3	793	-0.38%
2020/07/28	0	0.00	1	8.46	8.41	-1	813	-0.12%
2020/07/27	0	0.00	4	8.33	8.78	-4	824	-0.49%
2020/07/24	0	0.00	3	8.50	8.41	-3	814	-0.37%
2020/07/20	3	8.43	0	0.00	8.43	3	837	0.36%
2020/07/17	12	9.08	20	9.14	8.85	-8	831	-0.96%
2020/07/16	8	9.13	16	9.24	9.70	-8	783	-1.02%
2020/07/15	2	8.40	20	8.39	9.13	-18	682	-2.64%
2020/07/10	5	8.28	0	0.00	8.21	5	705	0.71%
2020/07/08	0	0.00	5	8.43	8.42	-5	695	-0.72%
2020/07/07	4	8.33	0	0.00	8.35	4	689	0.58%
2020/07/01	2	8.15	0	0.00	8.20	2	723	0.28%
2020/06/30	5	8.10	0	0.00	8.15	5	723	0.69%
2020/06/29	0	0.00	5	8.17	8.14	-5	721	-0.69%
2020/06/24	0	0.00	1	8.39	8.35	-1	721	-0.14%
2020/06/23	3	8.28	0	0.00	8.36	3	725	0.41%
2020/06/22	2	8.28	0	0.00	8.28	2	726	0.28%
2020/06/19	18	8.42	0	0.00	8.41	18	732	2.46%
2020/06/18	12	8.29	0	0.00	8.39	12	733	1.64%
2020/06/17	0	0.00	3	8.18	8.23	-3	733	-0.41%
2020/06/12	2	7.95	0	0.00	8.22	2	746	0.27%
2020/06/08	0	0.00	1	8.70	8.69	-1	777	-0.13%
2020/06/04	0	0.00	4	8.60	8.83	-4	772	-0.52%
2020/05/26	1	8.49	0	0.00	8.40	1	782	0.13%
2020/05/14	0	0.00	5	8.80	8.66	-5	851	-0.59%
2020/05/07	0	0.00	6	8.96	8.86	-6	890	-0.67%
2020/04/22	0	0.00	8	8.05	8.09	-8	1,060	-0.75%
2020/04/21	1	7.95	0	0.00	7.76	1	1,141	0.09%
2020/04/20	0	0.00	1	8.14	8.03	-1	1,162	-0.09%
2020/04/16	1	7.70	1	8.20	8.26	0	1,167	0.00%
2020/04/15	1	8.08	0	0.00	8.08	1	1,145	0.09%
2020/04/14	0	0.00	2	7.32	7.35	-2	1,143	-0.17%
2020/04/09	2	7.25	1	7.40	7.22	1	1,215	0.08%
2020/04/08	1	6.93	0	0.00	7.53	1	1,218	0.08%
2020/04/07	0	0.00	5	6.88	6.85	-5	1,246	-0.40%
2020/03/23	1	5.55	1	5.80	5.70	0	1,705	0.00%
2020/03/20	1	5.84	0	0.00	5.84	1	1,697	0.06%
2020/03/16	8	6.50	4	6.60	6.21	4	1,698	0.24%
2020/03/12	1	7.36	6	7.33	7.26	-5	1,663	-0.30%
2020/03/10	3	8.05	0	0.00	8.28	3	1,657	0.18%
2020/03/09	0	0.00	1	8.41	8.33	-1	1,655	-0.06%
2020/02/24	0	0.00	3	9.64	9.68	-3	1,590	-0.19%
2020/02/18	0	0.00	1	10.35	9.90	-1	1,553	-0.06%
2020/02/17	0	0.00	1	9.78	9.90	-1	1,521	-0.07%
2020/02/14	1	9.63	2	9.79	9.64	-1	1,507	-0.07%
2020/02/13	1	9.71	1	9.71	9.50	0	1,492	0.00%
2020/02/12	1	9.65	1	9.91	9.80	0	1,476	0.00%
2020/02/11	2	9.97	1	10.05	9.82	1	1,459	0.07%
2020/02/10	3	9.58	2	9.69	9.84	1	1,439	0.07%
2020/02/07	1	9.13	1	9.43	9.40	0	1,413	0.00%
2020/02/06	4	10.00	1	10.00	9.86	3	1,393	0.22%
2020/02/05	1	10.00	7	10.00	10.00	-6	1,335	-0.45%
2020/02/04	1	9.00	0	0.00	9.13	1	1,277	0.08%
2020/02/03	0	0.00	2	7.94	8.30	-2	1,261	-0.16%
2020/01/31	3	8.38	0	0.00	8.82	3	1,239	0.24%
2020/01/30	3	8.98	3	8.98	8.98	0	1,218	0.00%
2020/01/20	0	0.00	1	9.85	9.97	-1	1,194	-0.08%
2020/01/16	0	0.00	1	10.40	10.10	-1	1,153	-0.09%
2020/01/15	11	10.37	11	10.46	10.50	0	1,114	0.00%
2020/01/10	9	9.13	0	0.00	9.10	9	973	0.92%
2020/01/08	2	9.01	1	9.05	9.04	1	952	0.10%
2020/01/06	0	0.00	2	10.05	10.05	-2	906	-0.22%
2020/01/03	0	0.00	5	10.31	10.30	-5	887	-0.56%
2020/01/02	2	10.85	1	10.40	10.50	1	853	0.12%
2019/12/31	10	10.73	6	10.05	10.55	4	829	0.48%
2019/12/30	10	10.08	3	9.98	10.20	7	781	0.90%
2019/12/27	2	10.10	4	10.00	10.25	-2	753	-0.27%
2019/12/26	12	10.44	8	10.43	10.30	4	705	0.57%
2019/12/25	0	0.00	4	9.86	9.86	-4	548	-0.73%
2019/12/24	6	8.78	0	0.00	8.97	6	508	1.18%
2019/12/23	7	7.88	1	7.70	8.16	6	464	1.29%
2019/12/20	1	7.32	0	0.00	7.42	1	381	0.26%
2019/11/15	0	0.00	1	6.81	6.74	-1	303	-0.33%
2019/11/11	1	6.73	0	0.00	6.68	1	296	0.34%
2019/10/22	0	0.00	1	7.18	7.20	-1	323	-0.31%
2019/10/18	1	7.09	1	7.15	7.09	0	325	0.00%
2019/10/07	1	7.25	1	7.19	7.29	0	319	0.00%
2019/10/02	1	7.37	0	0.00	7.35	1	312	0.32%
2019/10/01	0	0.00	1	7.60	7.60	-1	305	-0.33%
2019/09/27	1	7.17	0	0.00	7.20	1	295	0.34%
2019/09/06	0	0.00	4	6.97	6.95	-4	323	-1.24%
2019/08/30	4	7.03	0	0.00	7.05	4	316	1.27%
2019/08/26	0	0.00	1	6.40	6.40	-1	291	-0.34%
2019/07/30	5	7.40	0	0.00	7.38	5	292	1.71%
2019/06/18	0	0.00	1	7.12	7.10	-1	346	-0.29%
2019/06/04	0	0.00	2	7.41	7.42	-2	375	-0.53%
2019/05/30	2	7.46	0	0.00	7.42	2	384	0.52%
2019/05/23	1	7.50	0	0.00	7.50	1	411	0.24%
2019/05/09	1	8.35	0	0.00	8.33	1	563	0.18%
2019/04/12	1	9.00	0	0.00	8.93	1	544	0.18%
2019/04/08	0	0.00	2	9.05	9.05	-2	525	-0.38%
2019/04/02	2	8.55	0	0.00	8.52	2	505	0.40%
2019/03/29	2	8.64	0	0.00	8.64	2	499	0.40%
2019/03/22	0	0.00	1	8.90	8.90	-1	504	-0.20%
2019/03/21	1	8.82	0	0.00	8.84	1	504	0.20%
2019/02/21	0	0.00	2	9.75	9.80	-2	662	-0.30%
2019/02/14	0	0.00	1	10.15	9.96	-1	637	-0.16%
2019/02/13	6	9.48	0	0.00	9.68	6	593	1.01%
2019/02/12	0	0.00	1	8.80	8.80	-1	548	-0.18%
2019/01/28	1	8.58	0	0.00	8.53	1	587	0.17%
2019/01/21	0	8.60	0	0.00	8.64	0	686	0.00%
2018/12/22	0	0.00	2	9.13	9.13	-2	867	-0.23%
2018/12/21	3	8.86	4	9.36	9.36	-1	893	-0.11%
2018/12/20	0	0.00	9	9.11	9.00	-9	898	-1.00%
2018/12/14	3	9.58	0	0.00	9.56	3	913	0.33%
2018/12/13	10	9.71	0	0.00	9.71	10	919	1.09%
2018/12/12	5	9.99	0	0.00	9.95	5	921	0.54%
2018/12/11	0	0.00	1	9.62	9.78	-1	928	-0.11%
2018/12/06	0	0.00	10	10.35	10.15	-10	983	-1.02%
2018/11/29	10	9.60	0	0.00	9.62	10	936	1.07%
2018/11/26	0	0.00	2	9.21	9.24	-2	964	-0.21%
2018/11/23	1	9.14	0	0.00	9.09	1	979	0.10%
2018/11/16	1	9.35	1	9.48	9.42	0	1,190	0.00%
2018/11/08	0	0.00	2	10.20	9.85	-2	1,327	-0.15%
2018/11/07	3	10.02	0	0.00	10.05	3	1,379	0.22%
2018/11/06	0	0.00	3	9.96	9.70	-3	1,423	-0.21%
2018/11/05	3	10.20	0	0.00	10.15	3	1,433	0.21%
2018/11/02	0	0.00	2	10.45	10.70	-2	1,428	-0.14%
2018/11/01	2	9.98	2	9.50	9.97	0	1,414	0.00%
2018/10/31	2	9.30	0	0.00	9.30	2	1,439	0.14%
2018/10/24	0	0.00	2	10.23	10.10	-2	1,583	-0.13%
2018/10/23	1	10.50	0	0.00	10.35	1	1,649	0.06%
2018/10/22	0	0.00	1	10.55	10.75	-1	1,703	-0.06%
2018/10/19	1	10.35	0	0.00	10.55	1	1,757	0.06%
2018/10/17	1	11.05	0	0.00	11.00	1	2,087	0.05%
2018/10/16	0	0.00	3	11.02	11.25	-3	2,173	-0.14%
2018/10/15	2	10.65	1	10.95	10.65	1	2,231	0.04%
2018/10/12	1	10.80	2	10.93	10.90	-1	2,263	-0.04%
2018/10/11	3	10.70	1	10.70	10.70	2	2,327	0.09%
2018/10/09	1	11.85	1	11.30	11.85	0	2,419	0.00%
2018/10/08	0	0.00	1	11.00	10.80	-1	2,448	-0.04%
2018/10/05	0	0.00	1	11.80	11.05	-1	2,549	-0.04%
2018/10/03	2	12.48	0	0.00	12.10	2	2,706	0.07%
2018/10/01	0	0.00	1	12.50	12.50	-1	2,891	-0.03%
2018/09/28	1	12.55	0	0.00	12.50	1	3,037	0.03%
2018/09/26	0	0.00	1	13.45	13.30	-1	3,396	-0.03%
2018/09/25	1	13.25	0	0.00	13.30	1	3,759	0.03%
2018/09/21	0	0.00	1	13.35	13.40	-1	3,932	-0.03%
2018/09/20	0	0.00	1	13.45	13.15	-1	4,031	-0.02%
2018/09/19	1	13.35	10	13.38	13.25	-9	4,128	-0.22%
2018/09/14	2	14.00	2	14.05	14.15	0	4,274	0.00%
2018/09/13	0	0.00	1	13.45	13.45	-1	4,268	-0.02%
2018/09/12	1	13.10	0	0.00	13.10	1	4,302	0.02%
2018/09/04	1	15.20	2	15.43	15.35	-1	4,998	-0.02%
2018/08/30	9	16.20	11	16.25	15.85	-2	5,604	-0.04%
2018/08/29	2	16.35	1	16.50	16.10	1	5,753	0.02%
2018/08/27	0	0.00	2	15.25	16.05	-2	5,777	-0.03%
2018/08/22	1	15.10	0	0.00	15.10	1	6,032	0.02%
2018/08/15	0	0.00	1	15.00	15.20	-1	6,420	-0.02%
2018/08/13	0	0.00	16	15.65	15.00	-16	6,439	-0.25%
2018/08/10	0	0.00	3	16.85	16.60	-3	6,394	-0.05%
2018/08/06	0	0.00	1	17.25	17.05	-1	6,379	-0.02%
2018/08/03	2	17.13	1	17.15	17.20	1	6,439	0.02%
2018/08/02	2	17.03	0	0.00	17.10	2	6,491	0.03%
2018/08/01	1	17.90	2	17.75	17.65	-1	6,468	-0.02%
2018/07/31	0	0.00	1	18.30	18.00	-1	6,495	-0.02%
2018/07/30	1	18.10	1	18.55	17.55	0	6,448	0.00%
2018/07/27	5	19.05	5	18.85	18.90	0	6,377	0.00%
2018/07/26	1	18.95	1	18.85	18.55	0	6,317	0.00%
2018/07/25	2	18.63	3	19.12	18.55	-1	6,256	-0.02%
2018/07/24	4	19.31	3	18.35	19.35	1	6,146	0.02%
2018/07/23	2	16.98	0	0.00	17.75	2	5,916	0.03%
2018/07/18	0	0.00	5	17.45	17.50	-5	5,711	-0.09%
2018/07/17	5	18.01	6	18.03	17.85	-1	5,631	-0.02%
2018/07/16	1	19.85	3	19.55	19.00	-2	5,526	-0.04%
2018/07/13	9	20.48	9	20.30	20.00	0	5,469	0.00%
2018/07/12	5	20.10	20	20.08	20.15	-15	5,365	-0.28%
2018/07/11	2	20.13	1	20.30	19.70	1	5,317	0.02%
2018/07/10	3	20.17	1	21.40	20.10	2	5,227	0.04%
2018/07/09	1	21.10	1	22.40	21.10	0	5,113	0.00%
2018/07/06	4	22.05	11	22.46	22.05	-7	5,022	-0.14%
2018/07/05	13	23.95	10	24.98	22.80	3	4,869	0.06%
2018/07/04	9	24.81	11	25.10	24.80	-2	4,698	-0.04%
2018/07/03	20	24.90	5	24.69	25.20	15	4,483	0.33%
2018/07/02	5	22.26	35	23.13	23.30	-30	4,120	-0.73%
2018/06/29	3	21.70	26	22.86	21.20	-23	3,941	-0.58%
2018/06/28	6	21.96	25	22.26	22.30	-19	3,839	-0.49%
2018/06/27	0	0.00	8	20.96	20.65	-8	3,761	-0.21%
2018/06/25	2	20.33	0	0.00	20.00	2	3,675	0.05%
2018/06/22	0	0.00	3	19.00	18.60	-3	3,629	-0.08%
2018/06/21	24	19.51	0	0.00	19.20	24	3,620	0.66%
2018/06/15	5	20.05	11	19.05	20.90	-6	3,599	-0.17%
2018/06/14	4	21.00	11	20.85	20.75	-7	3,528	-0.20%
2018/06/13	100	22.42	40	22.53	23.00	60	3,397	1.77%
2018/06/12	10	21.00	0	0.00	21.00	10	3,023	0.33%
2018/06/11	5	18.65	7	19.10	19.10	-2	2,959	-0.07%
2018/06/08	8	17.14	2	17.08	17.40	6	2,778	0.22%
2018/06/07	7	15.23	4	15.41	15.85	3	2,491	0.12%
2018/06/06	4	14.20	1	13.70	14.45	3	2,324	0.13%
2018/06/05	1	13.10	1.3	13.40	13.15	-0.3	2,163	-0.01%
2018/06/04	3.1	13.09	0	0.00	13.85	3.1	2,104	0.15%
2018/06/01	0.1	12.95	0	0.00	13.05	0.1	2,045	0.00%
2018/05/31	21.1	14.13	1	13.85	13.70	20.1	2,019	1.00%
2018/05/30	0	0.00	6	12.75	14.00	-6	1,885	-0.32%
2018/05/29	12	12.70	12	13.11	13.35	0	1,803	0.00%
2018/05/28	6	11.20	6	12.10	12.15	0	1,689	0.00%
2018/05/25	3	11.02	1	11.10	11.05	2	1,551	0.13%
2018/05/23	0	0.00	2	10.80	10.80	-2	1,496	-0.13%
2018/05/22	3	10.72	1	11.30	11.30	2	1,417	0.14%
2018/05/16	0	0.00	2	10.50	10.50	-2	1,277	-0.16%
2018/05/15	2	10.95	1	10.80	10.65	1	1,267	0.08%
2018/05/14	1	11.10	14	10.94	11.10	-13	1,260	-1.03%
2018/05/11	19	10.93	5	10.82	10.95	14	1,216	1.15%
2018/05/10	6	10.92	27	11.14	11.20	-21	1,135	-1.85%
2018/05/09	0	0.00	1	10.20	10.20	-1	1,042	-0.10%
2018/05/08	6	10.48	0	0.00	10.60	6	1,026	0.58%
2018/03/05	5	10.80	0	0.00	10.70	5	1,505	0.33%
2018/03/02	10	10.85	1	10.60	10.75	9	1,595	0.56%
2018/03/01	11	10.88	12	11.15	11.15	-1	1,576	-0.06%
2018/02/06	0	0.00	1	9.00	9.25	-1	1,603	-0.06%
2018/01/31	0	0.00	7	10.00	10.05	-7	1,716	-0.41%
2018/01/30	0	0.00	1	10.05	10.00	-1	1,748	-0.06%
2018/01/23	1	10.75	0	0.00	10.65	1	2,315	0.04%
2018/01/10	3	10.72	1	10.75	10.75	2	3,110	0.06%
2018/01/09	10	11.40	1	11.35	11.20	9	3,065	0.29%
2018/01/05	19	12.15	3	11.83	12.00	16	2,938	0.54%
2018/01/04	1	12.25	0	0.00	12.25	1	2,806	0.04%
2018/01/03	0	0.00	6	10.50	11.15	-6	2,602	-0.23%
2018/01/02	0	0.00	1	10.15	10.15	-1	2,516	-0.04%