宏遠 (1460)-國泰-台中券商分點個股進出

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

宏遠

(1460)

股價
7.60
漲跌
▼0.19
漲幅
-2.44%
成交量
899張
產業
上市紡織類股
172人加入追蹤

立即追蹤
本地時間:13:30

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

宏遠 (1460)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	7.67	7.60	-1	1,217	-0.08%
2024/04/15	0	8.00	0	0.00	7.96	0	1,207	0.00%
2024/04/10	4	8.18	0	0.00	8.14	4	1,182	0.34%
2024/04/09	0	8.23	1	8.32	8.35	-1	1,161	-0.09%
2024/04/08	3.1	8.24	1	8.38	8.21	2.1	1,141	0.18%
2024/04/03	1	8.54	5.1	8.56	8.49	-4.1	1,123	-0.36%
2024/04/02	0.1	8.42	10	8.52	8.50	-10	1,100	-0.90%
2024/04/01	0	0.00	20	8.43	8.35	-20	1,070	-1.87%
2024/03/29	1	8.33	0	0.00	8.33	1	1,053	0.09%
2024/03/28	0.1	8.38	0	0.00	8.33	0.1	1,041	0.00%
2024/03/27	0	0.00	1.1	8.48	8.39	-1.1	1,017	-0.11%
2024/03/26	0	0.00	3	8.32	8.40	-3	994	-0.30%
2024/03/25	3	8.27	0	0.00	8.29	3	957	0.31%
2024/03/22	3	8.29	5	8.16	8.30	-2	927	-0.22%
2024/03/21	0.1	7.84	0	0.00	7.76	0.1	840	0.01%
2024/03/20	0	0.00	2	7.88	7.86	-2	829	-0.24%
2024/03/19	1	7.66	0.1	7.66	7.75	0.9	812	0.11%
2024/03/15	0	0.00	1	7.91	7.78	-1	770	-0.13%
2024/03/14	3	7.60	0	0.00	7.75	3	723	0.41%
2024/03/13	0.1	7.58	0	0.00	7.59	0.1	694	0.01%
2024/03/12	0.1	7.45	1	7.55	7.57	-0.9	673	-0.14%
2024/03/11	0.1	7.25	1.4	7.29	7.40	-1.3	653	-0.20%
2024/03/08	0	0.00	1	7.21	7.17	-1	636	-0.16%
2024/03/07	11.1	7.08	21	7.20	7.20	-9.9	627	-1.58%
2024/03/06	1.1	7.12	1.2	7.14	7.13	-0.2	597	-0.03%
2024/03/05	6.6	7.15	1	7.18	7.11	5.6	596	0.94%
2024/03/04	2.1	7.24	33.3	7.25	7.25	-31.1	554	-5.62%
2024/03/01	0	0.00	27	7.28	7.26	-27	551	-4.90%
2024/02/27	3	7.28	0	0.00	7.31	3	546	0.55%
2024/02/26	3	7.36	23	7.37	7.35	-20	543	-3.68%
2024/02/23	0	0.00	13	7.42	7.41	-13	540	-2.41%
2024/02/22	1	7.46	3	7.46	7.50	-2	539	-0.37%
2024/02/21	20	7.57	1	7.56	7.55	19	543	3.50%
2024/02/16	18	7.47	0.5	7.48	7.50	17.5	539	3.24%
2024/02/15	12	7.41	0	0.00	7.45	12	547	2.19%
2024/02/02	0	0.00	5	7.46	7.43	-5	567	-0.88%
2024/01/31	50	7.19	0	0.00	7.18	50	545	9.17%
2024/01/30	0	0.00	20	7.20	7.20	-20	545	-3.67%
2024/01/29	0	0.00	10	7.16	7.17	-10	550	-1.82%
2024/01/26	30	7.12	1	7.16	7.11	29	561	5.16%
2024/01/23	0	0.00	2	7.13	7.14	-2	564	-0.35%
2024/01/22	1	7.08	0	0.00	7.06	1	565	0.18%
2024/01/19	1	7.05	0	0.00	7.09	1	564	0.18%
2024/01/17	4	7.05	0	0.00	7.04	4	565	0.71%
2024/01/16	0	0.00	1	7.16	7.16	-1	545	-0.18%
2024/01/12	0	0.00	4	7.33	7.32	-4	535	-0.75%
2024/01/11	0	0.00	2	7.32	7.33	-2	539	-0.37%
2024/01/09	0	0.00	1	7.41	7.37	-1	535	-0.19%
2024/01/04	1	7.40	0	0.00	7.40	1	531	0.19%
2023/12/29	0	0.00	0.1	7.42	7.44	-0.1	532	-0.01%
2023/12/28	1	7.50	0	0.00	7.45	1	532	0.19%
2023/12/27	0	0.00	50	7.50	7.50	-50	524	-9.54%
2023/12/26	0	0.00	60	7.50	7.52	-60	520	-11.52%
2023/12/22	16	7.53	4	7.54	7.53	12	520	2.30%
2023/12/21	100	7.60	1	7.63	7.59	99	521	19.00%
2023/12/20	2	7.59	2	7.62	7.62	0	511	0.00%
2023/12/13	1	7.50	0	0.00	7.44	1	499	0.20%
2023/12/12	3.1	7.50	0	0.00	7.50	3.1	497	0.62%
2023/12/08	1	7.54	1	7.59	7.57	0	492	0.00%
2023/12/07	1	7.61	0	0.00	7.60	1	491	0.21%
2023/12/06	0	0.00	2	7.60	7.67	-2	489	-0.41%
2023/12/04	0	0.00	10	7.48	7.52	-10	477	-2.09%
2023/12/01	1	7.45	1	7.50	7.47	0	475	0.00%
2023/11/27	10	7.46	3	7.45	7.46	7	482	1.45%
2023/11/21	2	7.47	2	7.52	7.48	0	491	0.00%
2023/11/20	1	7.40	1	7.44	7.42	0	495	0.00%
2023/11/13	1	7.33	0	0.00	7.32	1	497	0.20%
2023/11/08	1	7.59	0	0.00	7.59	1	495	0.20%
2023/11/07	0	0.00	1	7.65	7.62	-1	573	-0.17%
2023/11/06	0.1	7.48	0	0.00	7.58	0.1	591	0.01%
2023/11/02	34	7.47	34	7.50	7.46	0	577	0.00%
2023/11/01	0	0.00	1	7.46	7.46	-1	578	-0.17%
2023/10/31	2	7.53	0	0.00	7.41	2	582	0.34%
2023/10/30	0	7.49	0	0.00	7.51	0	594	0.00%
2023/10/26	5	7.57	0	0.00	7.54	5	638	0.78%
2023/10/24	0	0.00	10	7.49	7.56	-10	649	-1.54%
2023/10/23	10	7.47	0	0.00	7.46	10	649	1.54%
2023/10/18	1	7.49	0	0.00	7.49	1	674	0.15%
2023/09/28	2	7.62	1	7.68	7.65	1	896	0.11%
2023/09/27	1	7.67	0	0.00	7.70	1	925	0.11%
2023/09/26	0.1	7.75	0	0.00	7.68	0.1	1,003	0.00%
2023/09/15	0.1	7.80	0	0.00	7.84	0.1	1,426	0.00%
2023/09/14	0	7.83	0	0.00	7.84	0	1,463	0.00%
2023/09/12	0	0.00	3	7.87	7.83	-3	1,504	-0.20%
2023/09/11	3	7.77	0	0.00	7.80	3	1,526	0.20%
2023/09/06	1.1	7.81	0	0.00	7.83	1.1	1,606	0.07%
2023/09/05	0.1	7.90	0.2	7.88	7.95	-0.1	1,661	-0.01%
2023/09/01	0	0.00	1.8	7.91	8.00	-1.8	1,768	-0.10%
2023/08/30	0	0.00	0.3	7.97	7.80	-0.3	1,895	-0.02%
2023/08/29	0	0.00	1	7.73	7.70	-1	1,963	-0.05%
2023/08/28	1	7.60	80	7.60	7.58	-79	1,989	-3.97%
2023/08/25	0	0.00	1	7.71	7.69	-1	2,025	-0.05%
2023/08/24	80	7.70	0	0.00	7.71	80	2,133	3.75%
2023/08/23	0	0.00	2	7.74	7.77	-2	2,353	-0.08%
2023/08/18	3	7.70	3.8	7.76	7.68	-0.8	2,896	-0.03%
2023/08/16	0	0.00	9	7.77	7.79	-9	2,988	-0.30%
2023/08/15	2	7.78	1	7.88	7.88	1	2,990	0.03%
2023/08/14	51	7.79	131	7.75	7.73	-80	2,987	-2.68%	大賣/
2023/08/11	85.1	7.85	2	7.87	7.91	83.1	2,981	2.79%
2023/08/10	0	0.00	5	8.46	8.49	-5	2,920	-0.17%
2023/08/09	0	8.65	32	8.65	8.64	-32	2,904	-1.10%
2023/08/08	27	8.69	0	0.00	8.71	27	2,906	0.93%
2023/08/02	0	0.00	15	8.85	8.76	-15	2,957	-0.51%
2023/08/01	0	0.00	20	8.89	8.88	-20	2,953	-0.68%
2023/07/31	6	8.92	2	9.00	8.89	4	2,952	0.14%
2023/07/27	2	8.70	0	0.00	8.75	2	2,952	0.07%
2023/07/25	0	0.00	2	8.55	8.55	-2	3,067	-0.07%
2023/07/24	0.1	8.56	37.1	8.55	8.57	-37	3,066	-1.21%
2023/07/21	30.2	8.72	8	8.78	8.70	22.2	3,047	0.73%
2023/07/20	19	8.77	1	8.82	8.82	18	3,041	0.59%
2023/07/19	0	8.63	11	8.50	8.51	-11	3,018	-0.36%
2023/07/18	1.1	8.68	0	0.00	8.63	1.1	3,013	0.03%
2023/07/17	0.1	8.72	0	0.00	8.77	0.1	3,015	0.00%
2023/07/12	6.1	8.85	0	0.00	8.78	6.1	3,052	0.20%
2023/07/11	0.1	8.96	0	0.00	8.88	0.1	3,068	0.00%
2023/07/10	0.1	9.04	1	9.05	9.04	-1	3,082	-0.03%
2023/07/07	0	8.99	0	0.00	8.99	0	3,071	0.00%
2023/07/05	2	9.27	0	0.00	9.22	2	3,033	0.07%
2023/07/04	11	9.49	24.2	9.54	9.34	-13.2	3,011	-0.44%
2023/07/03	23	9.60	55	9.43	9.49	-32	2,953	-1.08%
2023/06/30	1	9.21	0	0.00	9.20	1	2,833	0.04%
2023/06/29	0.1	9.02	2	9.08	9.07	-1.9	2,768	-0.07%
2023/06/28	0.1	9.00	2	9.03	8.89	-1.9	2,719	-0.07%
2023/06/27	1.2	8.88	4	8.88	8.83	-2.8	2,680	-0.10%
2023/06/26	2.1	8.86	1	8.88	8.85	1.1	2,629	0.04%
2023/06/21	6.2	8.77	3	8.76	8.72	3.2	2,587	0.12%
2023/06/20	1	8.80	2	8.85	8.76	-1	2,560	-0.04%
2023/06/19	5.1	9.01	0	0.00	8.93	5.1	2,528	0.20%
2023/06/16	2	9.05	17	9.05	8.98	-15	2,513	-0.60%
2023/06/14	1	8.95	5	8.99	8.93	-4	2,466	-0.16%
2023/06/13	1	8.93	0	0.00	8.93	1	2,459	0.04%
2023/06/12	0	0.00	3	8.97	8.95	-3	2,464	-0.12%
2023/06/09	2	9.22	1	9.11	9.17	1	2,421	0.04%
2023/06/08	1	9.07	2	9.07	9.06	-1	2,372	-0.04%
2023/06/07	0	0.00	5	9.28	9.20	-5	2,363	-0.21%
2023/06/06	2	9.15	12	9.18	9.23	-10	2,315	-0.43%
2023/06/05	0	0.00	5.5	9.07	9.10	-5.5	2,259	-0.24%
2023/06/02	16	9.11	80	9.03	9.03	-64	2,214	-2.89%
2023/06/01	33	8.95	12	8.97	8.92	21	2,167	0.97%
2023/05/31	41	8.91	26	8.91	8.95	15	2,147	0.70%
2023/05/30	15.3	9.01	23.1	8.95	9.00	-7.8	2,107	-0.37%
2023/05/29	82.1	9.24	22	9.24	9.20	60.1	2,005	3.00%
2023/05/26	21	8.84	32.2	8.81	8.70	-11.2	1,778	-0.63%
2023/05/25	64.1	9.04	24.1	8.97	8.91	40	1,648	2.43%
2023/05/24	31	8.41	8.8	8.49	8.73	22.2	1,365	1.63%
2023/05/23	10.1	8.30	38.2	8.30	8.18	-28.1	1,212	-2.32%
2023/05/22	7	7.95	0	0.00	7.95	7	1,121	0.62%
2023/05/17	0.1	8.02	0	0.00	8.02	0.1	1,115	0.01%
2023/05/16	0	0.00	2	8.00	7.97	-2	1,102	-0.18%
2023/05/12	2	7.87	80	7.92	7.83	-78	1,077	-7.24%
2023/05/11	2	7.87	80	7.92	7.76	-78	1,074	-7.26%
2023/05/10	8	8.12	0	0.00	8.12	8	1,027	0.78%
2023/05/09	27	8.08	1	8.08	8.07	26	1,019	2.55%
2023/05/08	45	8.10	0	0.00	8.10	45	1,019	4.41%
2023/05/04	0.1	8.11	3	8.14	8.14	-2.9	1,018	-0.28%
2023/05/03	0	0.00	3	8.17	8.17	-3	1,012	-0.30%
2023/05/02	4	8.24	65	8.14	8.12	-61	991	-6.16%
2023/04/27	0	0.00	1.1	7.73	7.77	-1.1	873	-0.13%
2023/04/25	3	7.76	0.1	7.69	7.68	2.9	863	0.34%
2023/04/21	1.1	7.71	2	7.69	7.64	-1	855	-0.11%
2023/04/19	0.1	8.03	36	8.04	7.96	-35.9	817	-4.39%
2023/04/18	0.1	8.15	0	0.00	8.07	0.1	793	0.01%
2023/04/17	5	8.07	0	0.00	8.08	5	763	0.65%
2023/04/14	0	0.00	10	7.91	7.88	-10	716	-1.40%
2023/04/13	3	7.84	0.8	7.86	7.77	2.2	679	0.32%
2023/04/12	0	0.00	50	7.70	7.77	-50	643	-7.77%
2023/04/11	0	0.00	52	7.72	7.69	-52	642	-8.09%
2023/04/10	1	7.82	0	0.00	7.79	1	637	0.16%
2023/04/07	20	7.77	1	7.81	7.83	19	631	3.01%
2023/03/31	60	7.61	3	7.61	7.64	57	602	9.47%
2023/03/30	0	0.00	1	7.59	7.58	-1	595	-0.17%
2023/03/29	4.4	7.61	0	0.00	7.65	4.4	591	0.74%
2023/03/28	0	0.00	0.5	7.39	7.51	-0.5	577	-0.09%
2023/03/27	1	7.41	0	0.00	7.40	1	565	0.18%
2023/03/24	51	7.40	0	0.00	7.40	51	570	8.94%
2023/03/23	0	7.46	1	7.48	7.43	-1	568	-0.18%
2023/03/22	0.1	7.46	0	0.00	7.46	0.1	569	0.01%
2023/03/21	1	7.49	2	7.49	7.49	-1	576	-0.17%
2023/03/20	0.1	7.42	0	0.00	7.45	0.1	576	0.01%
2023/03/16	0	0.00	2	7.49	7.35	-2	576	-0.35%
2023/03/15	1	7.50	0	0.00	7.49	1	571	0.18%
2023/03/14	0.1	7.60	0	0.00	7.62	0.1	557	0.02%
2023/03/13	0	0.00	3	7.64	7.63	-3	561	-0.53%
2023/03/10	3	7.72	3	7.66	7.75	0	560	0.00%
2023/03/09	10	7.85	3	7.90	7.71	7	544	1.29%
2023/03/08	4	7.66	1	7.70	7.86	3	523	0.57%
2023/03/07	0	0.00	3	7.57	7.61	-3	494	-0.61%
2023/03/06	1	7.54	1	7.52	7.58	0	487	0.00%
2023/03/01	10	7.29	1	7.29	7.26	9	477	1.88%
2023/02/23	0	0.00	1.1	7.31	7.34	-1.1	479	-0.23%
2023/02/20	5	7.30	2.5	7.21	7.32	2.5	507	0.48%
2023/02/16	0	0.00	2	7.19	7.19	-2	517	-0.39%
2023/02/15	0	0.00	1	7.14	7.15	-1	534	-0.19%
2023/02/14	1	7.14	0	0.00	7.19	1	536	0.19%
2023/02/10	1	7.16	0	0.00	7.13	1	542	0.18%
2023/02/08	2	7.16	1	7.17	7.17	1	551	0.18%
2023/02/06	1	7.14	0	0.00	7.14	1	543	0.18%
2023/02/03	0	0.00	7.7	7.14	7.16	-7.7	533	-1.45%
2023/02/02	0	0.00	3.9	7.14	7.14	-3.9	521	-0.75%
2023/01/30	0	0.00	12	7.13	7.13	-12	500	-2.40%
2023/01/17	1	7.08	0	0.00	7.10	1	496	0.20%
2023/01/16	0.2	7.09	10	7.07	7.08	-9.8	499	-1.97%
2023/01/11	1	7.10	4	7.10	7.09	-3	497	-0.60%
2022/12/29	0	0.00	2	7.09	7.10	-2	510	-0.39%
2022/12/21	1	7.10	0	0.00	7.10	1	528	0.19%
2022/12/20	1	7.16	0	0.00	7.10	1	527	0.19%
2022/12/16	1	7.18	0	0.00	7.16	1	545	0.18%
2022/12/14	1	7.20	1	7.22	7.25	0	547	0.00%
2022/12/13	3	7.24	1	7.26	7.24	2	550	0.36%
2022/12/12	1	7.14	0	0.00	7.17	1	544	0.18%
2022/12/07	0	0.00	1	7.17	7.17	-1	591	-0.17%
2022/12/02	1	7.28	0	0.00	7.26	1	612	0.16%
2022/11/30	0	0.00	1	7.22	7.19	-1	605	-0.17%
2022/11/28	0	0.00	3	7.06	7.11	-3	598	-0.50%
2022/11/25	0	0.00	0	7.08	7.06	0	598	0.00%
2022/11/23	1	7.05	11	7.07	7.06	-10	591	-1.69%
2022/11/22	3	7.06	0	0.00	7.04	3	591	0.51%
2022/11/21	3	7.04	0	0.00	7.04	3	590	0.51%
2022/11/18	2	7.06	0	0.00	7.06	2	589	0.34%
2022/11/17	1	7.16	0	0.00	7.10	1	584	0.17%
2022/11/16	1	7.18	3	7.30	7.08	-2	576	-0.35%
2022/11/15	1	7.29	0	0.00	7.29	1	560	0.18%
2022/11/14	0	0.00	5	7.28	7.36	-5	551	-0.91%
2022/11/11	1	7.49	0	0.00	7.30	1	543	0.18%
2022/11/08	7	7.68	1	7.72	7.70	6	537	1.12%
2022/11/04	0	0.00	1	7.66	7.66	-1	541	-0.18%
2022/10/31	0	0.00	1	7.66	7.63	-1	544	-0.18%
2022/10/13	1	7.54	0	0.00	7.54	1	551	0.18%
2022/10/11	1	7.74	0	0.00	7.90	1	548	0.18%
2022/09/30	0	0.00	0.1	7.80	7.87	-0.1	562	-0.01%
2022/09/27	1	7.90	0	0.00	7.89	1	559	0.18%
2022/09/23	0	0.00	0.1	8.09	8.10	-0.1	561	-0.02%
2022/09/22	0	0.00	2	8.00	8.03	-2	564	-0.35%
2022/09/21	0	0.00	0.1	8.09	8.07	-0.1	563	-0.01%
2022/09/19	1	8.06	14	8.12	8.05	-13	562	-2.31%
2022/09/16	0	8.24	0	0.00	8.15	0	560	0.00%
2022/09/15	11	8.24	0	0.00	8.25	11	553	1.99%
2022/09/14	0	0.00	1	8.09	8.15	-1	535	-0.19%
2022/09/13	3	7.92	21	8.10	8.13	-18	528	-3.41%
2022/09/08	0	7.62	0	0.00	7.69	0	504	0.01%
2022/09/06	3	7.74	0	0.00	7.70	3	511	0.59%
2022/09/05	9	7.80	0	0.00	7.80	9	516	1.74%
2022/09/02	0	7.80	0	0.00	7.84	0	522	0.00%
2022/08/31	0	7.72	16	7.90	7.89	-16	524	-3.05%
2022/08/29	0	7.70	2.3	7.71	7.73	-2.2	516	-0.43%
2022/08/26	1	7.83	1	7.85	7.85	0	512	0.00%
2022/08/25	0	0.00	2	7.83	7.81	-2	513	-0.39%
2022/08/24	0	0.00	4.6	7.79	7.80	-4.6	525	-0.88%
2022/08/23	0	0.00	2	7.65	7.67	-2	571	-0.35%
2022/08/22	0	0.00	4	7.66	7.67	-4	581	-0.69%
2022/08/19	1	7.63	0	0.00	7.64	1	576	0.17%
2022/08/18	0	0.00	1	7.61	7.65	-1	578	-0.17%
2022/08/15	1	7.55	2	7.62	7.64	-1	565	-0.18%
2022/08/12	4	7.50	7.1	7.50	7.55	-3.1	561	-0.55%
2022/08/11	3	7.51	2	7.52	7.53	1	566	0.18%
2022/08/10	1	7.27	0	0.00	7.32	1	577	0.17%
2022/08/05	1	7.20	0	0.00	7.20	1	615	0.16%
2022/08/02	0.1	7.19	1	7.20	7.22	-0.9	668	-0.13%
2022/08/01	4	7.24	0	0.00	7.23	4	713	0.56%
2022/07/28	0	0.00	14	7.25	7.25	-14	731	-1.91%
2022/07/27	1	7.24	0	0.00	7.26	1	777	0.13%
2022/07/25	0	0.00	6	7.30	7.30	-6	807	-0.74%
2022/07/22	14	7.29	0	0.00	7.28	14	820	1.71%
2022/07/21	0	0.00	1	7.26	7.28	-1	845	-0.12%
2022/07/20	10	7.31	3	7.30	7.28	7	915	0.77%
2022/07/19	0	0.00	3	7.20	7.25	-3	927	-0.32%
2022/07/18	1	7.13	0	0.00	7.20	1	940	0.11%
2022/07/15	0	7.14	0	0.00	7.12	0	965	0.00%
2022/07/14	1	7.14	0.1	7.14	7.15	0.9	974	0.10%
2022/07/13	1.1	7.16	0	0.00	7.17	1.1	988	0.11%
2022/07/12	0	0.00	3	7.16	7.12	-3	999	-0.30%
2022/07/11	2	7.29	0	0.00	7.28	2	1,001	0.20%
2022/07/08	1	7.29	0	0.00	7.27	1	1,011	0.10%
2022/07/06	2	7.30	5	7.33	7.31	-3	1,046	-0.29%
2022/07/05	0	0.00	1.5	7.39	7.41	-1.5	1,060	-0.14%
2022/07/04	0	0.00	2	7.33	7.31	-2	1,068	-0.19%
2022/07/01	3	7.37	0	0.00	7.30	3	1,093	0.27%
2022/06/30	1	7.51	9	7.45	7.43	-8	1,110	-0.72%
2022/06/29	1	7.56	0	0.00	7.56	1	1,108	0.09%
2022/06/28	1	7.64	0	0.00	7.64	1	1,132	0.09%
2022/06/23	0	0.00	1	7.66	7.66	-1	1,147	-0.09%
2022/06/22	3	7.65	0	0.00	7.66	3	1,144	0.26%
2022/06/20	2	7.69	7	7.74	7.58	-5	1,153	-0.43%
2022/06/17	0	0.00	7	7.65	7.63	-7	1,151	-0.61%
2022/06/16	1	7.60	0	0.00	7.60	1	1,170	0.09%
2022/06/15	0	0.00	2	7.68	7.73	-2	1,194	-0.17%
2022/06/14	1	7.52	0	0.00	7.57	1	1,201	0.08%
2022/06/13	1	7.58	0	0.00	7.58	1	1,227	0.08%
2022/06/09	0	0.00	1	7.84	7.80	-1	1,271	-0.08%
2022/06/08	3	7.81	2	7.84	7.80	1	1,281	0.08%
2022/06/07	2	7.80	4	7.78	7.79	-2	1,290	-0.15%
2022/06/06	0.1	7.87	0	0.00	7.82	0.1	1,308	0.01%
2022/06/02	0	0.00	6	7.85	7.85	-6	1,359	-0.44%
2022/06/01	23	7.99	14	7.94	7.90	9	1,386	0.65%
2022/05/31	40	8.03	19	8.09	8.06	21	1,386	1.51%
2022/05/30	0	0.00	1	7.66	7.67	-1	1,346	-0.07%
2022/05/27	1	7.61	1	7.63	7.57	0	1,341	0.00%
2022/05/26	10	7.58	0	0.00	7.53	10	1,354	0.74%
2022/05/24	0	7.51	0	0.00	7.46	0	1,404	0.00%
2022/05/23	1	7.56	0	0.00	7.55	1	1,415	0.07%
2022/05/20	0	0.00	1	7.52	7.51	-1	1,430	-0.07%
2022/05/19	2	7.48	0	0.00	7.52	2	1,442	0.14%
2022/05/17	1	7.50	1	7.53	7.53	0	1,451	0.00%
2022/05/16	5	7.45	1	7.60	7.45	4	1,455	0.27%
2022/05/13	2	7.46	3	7.47	7.45	-1	1,454	-0.07%
2022/05/12	4	7.54	2	7.42	7.48	2	1,455	0.14%
2022/05/11	1	7.72	0	0.00	7.71	1	1,448	0.07%
2022/05/10	1	7.83	0	0.00	7.83	1	1,440	0.07%
2022/05/09	6	7.95	0	0.00	7.89	6	1,438	0.42%
2022/05/06	1	8.33	0	0.00	8.33	1	1,411	0.07%
2022/05/05	1	8.47	4	8.49	8.46	-3	1,421	-0.21%
2022/05/04	2	8.37	3	8.36	8.31	-1	1,434	-0.07%
2022/05/03	1	8.57	0.3	8.52	8.51	0.7	1,412	0.05%
2022/04/29	0	0.00	7	8.70	8.70	-7	1,423	-0.49%
2022/04/28	2.1	8.61	5	8.66	8.61	-2.9	1,442	-0.20%
2022/04/27	2	8.61	8	8.67	8.68	-6	1,437	-0.42%
2022/04/26	2	9.00	8	9.23	8.95	-6	1,450	-0.41%
2022/04/22	0	0.00	2	9.00	9.05	-2	1,389	-0.14%
2022/04/21	0	0.00	18.2	8.96	8.97	-18.2	1,392	-1.31%
2022/04/20	0	0.00	2	8.79	8.80	-2	1,376	-0.15%
2022/04/19	4	8.70	7	8.73	8.69	-3	1,379	-0.22%
2022/04/18	1	8.65	0.2	8.60	8.59	0.8	1,384	0.06%
2022/04/15	0	0.00	2	8.82	8.76	-2	1,379	-0.15%
2022/04/14	10	8.87	6	8.91	8.86	4	1,397	0.29%
2022/04/13	0	0.00	2	8.94	8.88	-2	1,400	-0.14%
2022/04/12	1.1	8.79	0	0.00	8.73	1.1	1,396	0.08%
2022/04/11	0	0.00	0.8	8.77	8.85	-0.8	1,385	-0.06%
2022/04/08	0	0.00	2.3	8.72	8.75	-2.3	1,382	-0.16%
2022/04/07	0.1	8.77	0.1	8.75	8.67	0	1,403	0.00%
2022/04/06	3	8.84	7	8.80	8.92	-4	1,400	-0.29%
2022/04/01	0.1	8.57	0	0.00	8.56	0.1	1,391	0.01%
2022/03/31	3	8.63	0	0.00	8.57	3	1,410	0.21%
2022/03/30	5	8.44	57	8.43	8.44	-52	1,407	-3.69%
2022/03/29	2	8.23	32	8.24	8.23	-30	1,409	-2.13%
2022/03/28	15.2	8.26	38	8.30	8.30	-22.8	1,415	-1.61%
2022/03/25	0	0.00	0.8	8.50	8.51	-0.8	1,412	-0.05%
2022/03/24	0.3	8.42	3	8.50	8.50	-2.7	1,422	-0.19%
2022/03/22	1	8.42	0	0.00	8.42	1	1,430	0.07%
2022/03/21	3	8.55	0	0.00	8.54	3	1,429	0.21%
2022/03/17	0	0.00	8	8.22	8.21	-8	1,410	-0.57%
2022/03/16	1	8.00	0	0.00	8.06	1	1,418	0.07%
2022/03/15	10	7.97	4.2	8.01	8.00	5.8	1,413	0.41%
2022/03/14	37	8.11	0	0.00	8.08	37	1,403	2.64%
2022/03/11	88.2	8.12	1.1	8.08	8.14	87.2	1,406	6.20%
2022/03/10	0	8.11	0	0.00	8.15	0	1,402	0.00%
2022/03/09	0	0.00	5.7	8.12	8.06	-5.7	1,405	-0.40%
2022/03/08	8.1	8.06	3	8.20	8.00	5.1	1,396	0.37%
2022/03/07	8	8.44	0	0.00	8.32	8	1,351	0.59%
2022/03/04	0.1	8.73	0	0.00	8.70	0.1	1,329	0.01%
2022/03/03	1	8.79	0	0.00	8.77	1	1,332	0.08%
2022/03/02	0.2	8.81	0	0.00	8.81	0.2	1,351	0.01%
2022/03/01	0.3	8.86	0	0.00	8.86	0.3	1,356	0.02%
2022/02/25	2	8.76	0	0.00	8.81	2	1,355	0.15%
2022/02/24	5.9	8.92	0	0.00	8.80	5.9	1,375	0.43%
2022/02/23	4	8.99	0	0.00	9.00	4	1,368	0.29%
2022/02/22	1	9.00	5	9.01	9.01	-4	1,406	-0.28%
2022/02/21	0	9.00	10	9.04	9.10	-10	1,406	-0.71%
2022/02/18	9	9.00	1	8.99	9.00	8	1,426	0.56%
2022/02/17	2.1	9.04	0	0.00	9.03	2.1	1,433	0.14%
2022/02/16	9	9.03	0	0.00	9.04	9	1,443	0.62%
2022/02/15	0.2	9.03	1	9.06	9.01	-0.8	1,456	-0.06%
2022/02/14	1	9.08	2	9.06	9.03	-1	1,469	-0.07%
2022/02/10	0	0.00	0.2	9.31	9.28	-0.2	1,546	-0.01%
2022/02/08	0	0.00	3	9.32	9.32	-3	1,561	-0.19%
2022/02/07	0	0.00	7	9.15	9.19	-7	1,563	-0.45%
2022/01/26	2	9.03	0	0.00	9.09	2	1,577	0.13%
2022/01/25	1.1	9.02	1	9.10	9.10	0.1	1,575	0.01%
2022/01/24	4	9.04	3	9.10	9.10	1	1,567	0.06%
2022/01/21	3.2	9.26	0	0.00	9.21	3.2	1,551	0.20%
2022/01/20	0	9.35	0	0.00	9.33	0	1,547	0.00%
2022/01/19	1	9.30	0.1	9.35	9.30	0.9	1,557	0.06%
2022/01/18	1	9.32	1.6	9.33	9.31	-0.6	1,549	-0.04%
2022/01/17	7	9.32	0	0.00	9.31	7	1,571	0.45%
2022/01/14	2	9.34	0.8	9.33	9.36	1.2	1,581	0.08%
2022/01/13	4	9.39	6	9.43	9.39	-2	1,582	-0.12%
2022/01/10	0	9.37	0	0.00	9.41	0	1,673	0.00%
2022/01/07	31	9.43	0	0.00	9.38	31	1,688	1.84%
2022/01/05	2	9.49	0	0.00	9.48	2	1,694	0.12%
2022/01/03	5	9.57	0	0.00	9.58	5	1,714	0.29%
2021/12/30	4.1	9.59	5	9.60	9.63	-0.9	1,722	-0.05%
2021/12/29	2.1	9.59	5	9.57	9.62	-2.9	1,712	-0.17%
2021/12/28	1	9.54	73	9.55	9.54	-72	1,720	-4.18%
2021/12/27	8	9.49	4	9.50	9.54	4	1,788	0.22%
2021/12/24	66	9.45	0	0.00	9.43	66	1,861	3.54%
2021/12/22	1	9.42	1	9.42	9.42	0	2,132	0.00%
2021/12/21	2	9.43	4.7	9.42	9.43	-2.7	2,173	-0.13%
2021/12/20	2	9.43	0	0.00	9.45	2	2,250	0.09%
2021/12/17	0	0.00	3	9.50	9.48	-3	2,343	-0.13%
2021/12/16	2	9.45	1	9.50	9.46	1	2,604	0.04%
2021/12/15	6	9.48	0	0.00	9.50	6	2,659	0.23%
2021/12/14	2.3	9.59	0	0.00	9.49	2.3	2,666	0.09%
2021/12/13	0	0.00	5	9.70	9.70	-5	2,657	-0.19%
2021/12/10	1	9.67	1	9.71	9.66	0	2,695	0.00%
2021/12/08	0	0.00	2.8	9.62	9.57	-2.8	2,852	-0.10%
2021/12/07	1	9.47	3	9.51	9.51	-2	2,865	-0.07%
2021/12/03	2	9.46	18	9.46	9.45	-16	2,922	-0.55%
2021/12/02	0	0.00	1	9.41	9.40	-1	2,958	-0.03%
2021/12/01	0.4	9.35	3	9.44	9.44	-2.6	3,001	-0.09%
2021/11/30	0	0.00	1	9.45	9.43	-1	3,027	-0.03%
2021/11/26	5	9.44	0	0.00	9.44	5	3,012	0.17%
2021/11/25	1	9.48	1	9.51	9.51	0	2,984	0.00%
2021/11/24	1	9.45	11.1	9.45	9.50	-10.1	2,983	-0.34%
2021/11/23	1.9	9.48	0	0.00	9.42	1.9	2,985	0.06%
2021/11/22	3.1	9.48	8.3	9.48	9.54	-5.2	2,948	-0.18%
2021/11/19	5.5	9.55	8	9.62	9.52	-2.5	2,927	-0.09%
2021/11/18	3	9.68	31	9.65	9.66	-28	2,878	-0.97%
2021/11/17	17	9.68	1	9.66	9.66	16	2,884	0.56%
2021/11/16	32	9.77	5.8	9.75	9.74	26.3	2,853	0.92%
2021/11/15	3	9.78	6	9.79	9.78	-3	2,833	-0.11%
2021/11/12	0	0.00	0.9	9.77	9.80	-0.9	2,816	-0.03%
2021/11/11	3	9.79	5.6	9.84	9.78	-2.6	2,804	-0.09%
2021/11/10	4	9.88	1	9.91	9.82	3	2,804	0.11%
2021/11/09	3	9.92	5	9.90	9.91	-2	2,774	-0.07%
2021/11/08	0	0.00	1	9.73	9.73	-1	2,749	-0.04%
2021/11/05	1	9.74	7	9.75	9.72	-6	2,757	-0.22%
2021/11/04	2	9.71	6	9.77	9.75	-4	2,751	-0.15%
2021/11/03	4	9.70	0	0.00	9.70	4	2,733	0.15%
2021/11/02	1.1	9.80	0	0.00	9.73	1.1	2,707	0.04%
2021/11/01	12	9.80	0.5	9.72	9.71	11.5	2,691	0.43%
2021/10/29	0	0.00	1	9.75	9.74	-1	2,684	-0.04%
2021/10/28	3	9.74	0.5	9.79	9.73	2.5	2,677	0.09%
2021/10/27	2	9.86	0	0.00	9.85	2	2,655	0.08%
2021/10/26	3.2	9.90	0	0.00	9.85	3.2	2,671	0.12%
2021/10/25	0	0.00	8.8	9.85	9.95	-8.8	2,674	-0.33%
2021/10/22	3	9.81	2	9.72	9.70	1	2,664	0.04%
2021/10/20	2	9.94	2	9.93	9.88	0	2,655	0.00%
2021/10/19	0	9.90	6	9.86	9.90	-6	2,656	-0.22%
2021/10/18	5	9.77	3	9.92	9.97	2	2,639	0.08%
2021/10/15	1	9.52	3	9.51	9.52	-2	2,578	-0.08%
2021/10/14	0.3	9.50	6.5	9.45	9.45	-6.2	2,576	-0.24%
2021/10/13	1	9.48	1	9.45	9.44	0	2,580	0.00%
2021/10/12	0	0.00	2	9.54	9.51	-2	2,564	-0.08%
2021/10/08	0.5	9.82	0	0.00	9.76	0.5	2,560	0.02%
2021/10/07	4.2	9.84	36	9.83	9.83	-31.8	2,570	-1.24%
2021/10/06	36.5	9.72	4.4	9.68	9.72	32.1	2,586	1.24%
2021/10/05	2.3	9.48	3.4	9.54	9.72	-1.1	2,599	-0.04%
2021/10/04	3.1	9.71	20.4	9.61	9.69	-17.3	2,602	-0.66%
2021/10/01	14.1	9.92	4	9.93	9.85	10.1	2,561	0.39%
2021/09/30	10	10.25	24	10.21	10.10	-14	2,561	-0.55%
2021/09/29	3	9.93	33.3	9.91	9.90	-30.3	2,359	-1.29%
2021/09/28	4	9.99	26	9.99	10.00	-22	2,382	-0.92%
2021/09/27	4.1	10.01	54	10.05	10.00	-49.9	2,369	-2.11%
2021/09/24	10.5	10.07	9	10.05	10.05	1.5	2,336	0.06%
2021/09/23	115	10.00	10	9.98	10.00	105	2,258	4.65%	大買/鉅額交易
2021/09/22	5.1	10.30	0	0.00	10.30	5.1	2,020	0.25%
2021/09/17	0	0.00	21	11.45	11.40	-21	1,981	-1.06%
2021/09/16	0	0.00	4	11.63	11.55	-4	2,020	-0.20%
2021/09/15	0	0.00	10	11.90	11.55	-10	2,083	-0.48%
2021/09/14	6	12.39	28.8	12.41	12.30	-22.8	2,087	-1.09%
2021/09/13	12	11.97	26.9	11.42	12.10	-14.9	2,034	-0.73%
2021/09/10	6.5	10.89	1.5	10.90	11.00	5	1,981	0.25%
2021/09/09	50.5	10.85	0	0.00	10.95	50.5	1,980	2.55%
2021/09/08	1.8	10.87	0.2	10.80	11.00	1.6	1,975	0.08%
2021/09/07	1.2	10.99	123	10.92	11.00	-121.8	1,961	-6.21%	大賣/鉅額交易
2021/09/06	15	10.90	90.6	10.92	11.00	-75.6	1,979	-3.82%
2021/09/03	2	10.78	10	10.90	10.90	-8	2,049	-0.39%
2021/09/02	0	0.00	2	10.70	10.80	-2	2,225	-0.09%
2021/08/30	0	0.00	1	10.85	10.90	-1	2,606	-0.04%
2021/08/26	1	10.70	0	0.00	10.80	1	2,873	0.03%
2021/08/25	0.5	10.75	0	0.00	10.85	0.5	3,151	0.01%
2021/08/24	0	0.00	0.8	10.70	10.85	-0.8	3,756	-0.02%
2021/08/20	0	0.00	0.3	10.45	10.65	-0.3	4,184	-0.01%
2021/08/19	0.2	10.70	9	10.63	10.65	-8.8	4,238	-0.21%
2021/08/18	3	10.48	12.6	10.55	10.75	-9.6	4,279	-0.22%
2021/08/17	0	0.00	7.8	10.58	10.60	-7.8	4,366	-0.18%
2021/08/16	2.1	10.74	11	10.55	10.60	-8.9	4,446	-0.20%
2021/08/13	6	10.95	52.2	11.04	11.00	-46.2	4,512	-1.02%
2021/08/12	43	11.29	2	11.23	11.35	41	4,632	0.89%
2021/08/11	0.6	11.30	22.8	11.59	11.60	-22.2	5,030	-0.44%
2021/08/10	11	11.69	0	0.00	11.80	11	5,432	0.20%
2021/08/09	6	11.86	6	11.79	11.90	0	5,546	0.00%
2021/08/06	2	11.90	10	11.92	12.10	-8	5,648	-0.14%
2021/08/05	0	0.00	20.8	12.13	12.15	-20.8	5,832	-0.36%
2021/08/04	0	0.00	1	12.10	12.20	-1	6,156	-0.02%
2021/08/03	1.3	11.89	0	0.00	11.95	1.3	6,823	0.02%
2021/07/30	17.2	11.73	0	0.00	11.80	17.2	7,391	0.23%
2021/07/29	50	12.00	0	0.00	12.00	50	7,456	0.67%
2021/07/28	0	0.00	44	12.11	12.15	-44	7,450	-0.59%
2021/07/27	0	0.00	0.8	12.35	12.35	-0.8	7,467	-0.01%
2021/07/26	5	13.00	5.1	12.94	12.75	-0.1	7,515	0.00%
2021/07/23	5	12.60	4.3	12.66	12.65	0.7	7,646	0.01%
2021/07/22	0	0.00	1	12.25	12.40	-1	7,653	-0.01%
2021/07/21	0.5	12.29	1	12.55	12.50	-0.5	7,686	-0.01%
2021/07/20	0.2	12.50	6.8	12.59	12.60	-6.5	7,746	-0.08%
2021/07/19	0	0.00	5.5	12.70	12.90	-5.5	7,760	-0.07%
2021/07/16	11.5	12.93	1.8	12.99	13.00	9.7	7,755	0.12%
2021/07/15	0.2	13.25	6.8	12.96	13.25	-6.5	7,758	-0.08%
2021/07/14	1.1	12.65	60.1	12.79	12.70	-59	7,755	-0.76%
2021/07/13	43	13.20	11.1	13.19	13.05	31.9	7,762	0.41%
2021/07/12	0.3	12.98	4.8	13.21	13.00	-4.4	7,746	-0.06%
2021/07/09	0.3	13.37	15.4	13.49	13.35	-15.1	7,757	-0.20%
2021/07/08	8.5	13.97	22.3	13.77	13.85	-13.7	7,725	-0.18%
2021/07/07	45.9	13.95	51	13.93	14.10	-5.2	7,695	-0.07%
2021/06/29	27.3	10.42	22	10.43	10.45	5.3	7,600	0.07%
2021/06/28	141	10.50	40	10.48	10.60	101	7,556	1.34%	大買/鉅額交易
2021/06/25	1.1	10.65	6	10.70	10.70	-4.9	7,498	-0.07%
2021/06/24	10	10.51	28.2	10.66	10.75	-18.2	7,501	-0.24%
2021/06/23	2.3	10.47	6	10.53	10.50	-3.8	7,516	-0.05%
2021/06/22	12.1	10.56	34	10.69	10.55	-21.9	7,504	-0.29%
2021/06/21	33	10.54	8	10.82	10.45	25	7,472	0.33%
2021/06/18	15	10.76	7	10.90	10.70	8	7,453	0.11%
2021/06/17	2	11.05	5	10.94	11.10	-3	7,400	-0.04%
2021/06/16	5	10.44	10	10.42	10.40	-5	7,328	-0.07%
2021/06/15	18	10.53	6	10.66	10.65	12	7,276	0.16%
2021/06/11	4	10.96	4	10.98	10.90	0	7,219	0.00%
2021/06/10	2.1	11.02	14	11.05	11.00	-12	7,184	-0.17%
2021/06/09	0	0.00	6	11.08	11.05	-6	7,138	-0.08%
2021/06/08	6.1	11.33	2	11.35	11.35	4.1	7,106	0.06%
2021/06/07	16.1	11.55	2	11.65	11.30	14	7,095	0.20%
2021/06/04	32	11.88	26.2	11.78	11.70	5.8	7,029	0.08%
2021/06/03	21.1	12.12	36.2	12.16	12.30	-15.2	6,907	-0.22%
2021/06/02	31.6	11.64	41.1	11.80	11.50	-9.6	6,700	-0.14%
2021/06/01	17	12.11	16	12.08	12.25	1	6,535	0.02%
2021/05/31	31	12.38	43.1	12.29	12.10	-12.1	6,441	-0.19%
2021/05/28	37.1	12.22	26.8	12.32	12.10	10.3	6,306	0.16%
2021/05/27	13.1	12.22	16.1	12.27	12.20	-3	6,183	-0.05%
2021/05/26	71	12.58	34	12.81	12.65	37	6,027	0.61%
2021/05/25	180	13.27	67.1	13.30	13.05	113	5,754	1.96%	大買/鉅額交易
2021/05/24	65	12.39	40	12.66	12.75	25	5,152	0.49%
2021/05/21	9	11.60	20	11.60	11.60	-11	4,804	-0.23%
2021/05/20	5	10.35	20.2	10.52	10.55	-15.2	4,718	-0.32%
2021/05/19	7	9.53	35	9.59	9.60	-28	4,665	-0.60%
2021/05/18	19.5	9.54	6	9.65	10.00	13.5	4,628	0.29%
2021/05/17	14.3	9.37	15	9.36	9.36	-0.7	4,590	-0.02%
2021/05/14	6	10.29	150	10.97	10.40	-144	4,504	-3.20%	大賣/鉅額交易
2021/05/13	85	10.97	140	10.97	10.85	-55	4,414	-1.25%	大賣/
2021/05/12	271.2	12.34	66.1	11.77	12.05	205.1	4,270	4.80%	大買/鉅額交易
2021/05/11	138.4	12.22	152	12.25	12.30	-13.6	3,839	-0.36%	大買/大賣/
2021/05/10	1.1	11.02	44	11.10	11.20	-42.9	3,412	-1.26%
2021/05/07	13.1	10.11	215.3	10.01	10.20	-202.3	3,307	-6.12%	大賣/鉅額交易
2021/05/06	65.1	10.56	153	10.57	10.40	-87.9	3,208	-2.74%	大賣/
2021/05/05	76	11.55	29.6	11.60	11.50	46.4	3,017	1.54%
2021/05/04	309.9	12.49	93.4	12.35	12.70	216.5	2,694	8.04%	大買/鉅額交易
2021/05/03	36	10.87	21	11.34	11.55	15	2,020	0.74%
2021/04/29	47	10.03	52.8	10.12	10.50	-5.8	1,736	-0.33%
2021/04/28	94	9.39	51	9.58	9.72	43	1,463	2.94%
2021/04/27	0.2	9.08	1	9.10	9.14	-0.8	1,391	-0.06%
2021/04/26	25	9.11	44	9.08	9.06	-19	1,368	-1.39%
2021/04/23	39	9.19	15	9.22	9.16	24	1,338	1.79%
2021/04/22	99.2	9.53	42.1	9.30	9.45	57	1,292	4.41%
2021/04/21	5	9.05	3	9.07	9.10	2	1,141	0.18%
2021/04/20	32.2	9.07	2	8.96	9.00	30.2	1,113	2.71%
2021/04/19	9	9.10	61	8.74	9.11	-52	1,097	-4.74%
2021/04/16	6	8.56	43.2	8.66	8.67	-37.2	1,028	-3.61%
2021/04/15	2	8.37	3	8.47	8.46	-1	1,013	-0.10%
2021/04/14	2	8.31	2	8.40	8.29	0	1,016	0.00%
2021/04/13	4	8.65	2	8.54	8.52	2	1,033	0.19%
2021/04/12	5	8.68	2	8.63	8.63	3	1,025	0.29%
2021/04/09	13	8.37	11	8.33	8.34	2	1,008	0.20%
2021/04/08	13	8.43	3	8.36	8.45	10	1,007	0.99%
2021/04/07	11	8.11	13	8.10	8.15	-2	975	-0.20%
2021/04/06	6	8.07	3	8.10	8.11	3	995	0.30%
2021/04/01	2	8.19	10	8.12	8.15	-8	1,012	-0.79%
2021/03/31	8	8.17	0	0.00	8.18	8	1,058	0.76%
2021/03/30	20	8.37	1	8.36	8.26	19	1,107	1.72%
2021/03/29	124.4	8.57	0	0.00	8.53	124.4	1,217	10.22%	大買/鉅額交易
2021/03/26	28	8.59	0.2	8.48	8.65	27.9	1,244	2.24%
2021/03/25	3	8.14	2	8.13	8.15	1	1,192	0.08%
2021/03/24	10	8.05	0	0.00	8.05	10	1,180	0.85%
2021/03/23	2	8.01	10	8.03	8.04	-8	1,184	-0.68%
2021/03/22	0	0.00	3	8.05	8.07	-3	1,188	-0.25%
2021/03/19	0	0.00	5	8.03	8.03	-5	1,235	-0.40%
2021/03/16	1	8.14	0	0.00	8.13	1	1,257	0.08%
2021/03/11	0	0.00	37	8.14	8.20	-37	1,286	-2.88%
2021/03/10	4.1	8.02	0	0.00	8.01	4.1	1,287	0.31%
2021/03/05	3	8.00	0	0.00	7.98	3	1,304	0.23%
2021/03/04	3	7.97	0	0.00	7.99	3	1,320	0.23%
2021/03/02	10	8.04	0	0.00	8.00	10	1,320	0.76%
2021/02/26	2.1	8.14	0	0.00	8.11	2.1	1,322	0.16%
2021/02/25	0.1	8.18	0	0.00	8.29	0.1	1,324	0.00%
2021/02/24	7.2	8.20	20	8.31	8.19	-12.8	1,321	-0.97%
2021/02/23	23.2	8.28	1	8.25	8.33	22.2	1,318	1.68%
2021/02/22	10	8.17	0	0.00	8.19	10	1,309	0.76%
2021/02/19	0	0.00	0.1	8.00	8.03	-0.1	1,305	-0.01%
2021/02/18	2.1	7.83	1	7.71	8.05	1.1	1,301	0.09%
2021/02/17	10.6	7.73	0	0.00	7.71	10.6	1,299	0.81%
2021/02/05	0.1	8.19	19	8.22	8.20	-18.9	1,242	-1.52%
2021/02/04	2	8.25	4	8.27	8.27	-2	1,246	-0.16%
2021/02/03	4.3	8.36	4	8.35	8.37	0.3	1,254	0.03%
2021/01/29	0.1	8.46	2	8.45	8.48	-2	1,286	-0.15%
2021/01/28	2	8.81	9	8.80	8.75	-7	1,275	-0.55%
2021/01/27	0	0.00	2	8.91	8.96	-2	1,272	-0.16%
2021/01/25	20	9.09	0	0.00	9.07	20	1,291	1.55%
2021/01/22	0	0.00	1	9.00	8.90	-1	1,354	-0.07%
2021/01/21	0.1	9.00	5	9.04	9.02	-4.9	1,404	-0.35%
2021/01/20	3.4	9.14	15	8.96	9.27	-11.6	1,397	-0.83%
2021/01/19	0.5	8.94	2	8.92	8.93	-1.5	1,374	-0.11%
2021/01/18	1	8.96	0	0.00	8.93	1	1,375	0.07%
2021/01/15	3	9.00	17	9.08	9.03	-14	1,372	-1.02%
2021/01/14	0	0.00	2	9.15	9.16	-2	1,361	-0.15%
2021/01/13	0	0.00	5	9.20	9.16	-5	1,364	-0.37%
2021/01/12	16	9.17	4.2	9.29	9.16	11.8	1,361	0.87%
2021/01/11	8	9.33	1.1	9.40	9.32	6.9	1,339	0.52%
2021/01/08	33	9.48	27	9.36	9.37	6	1,340	0.44%
2021/01/07	7	9.56	0	0.00	9.50	7	1,328	0.53%
2021/01/06	4	9.80	5	9.62	9.58	-1	1,320	-0.08%
2021/01/05	4.5	9.96	3	9.99	9.92	1.5	1,301	0.12%
2021/01/04	6.2	9.91	13	10.08	9.92	-6.8	1,290	-0.53%
2020/12/31	0	0.00	5	10.00	9.85	-5	1,288	-0.39%
2020/12/29	16	9.84	7	9.84	9.80	9	1,349	0.67%
2020/12/28	43	9.96	5	10.03	9.95	38	1,412	2.69%
2020/12/25	29	10.13	43	10.18	9.99	-14	1,384	-1.01%
2020/12/24	15	9.86	7	9.93	10.00	8	1,336	0.60%
2020/12/23	50	10.03	6	10.15	9.93	44	1,295	3.40%
2020/12/22	0	0.00	2	9.86	9.92	-2	1,179	-0.17%
2020/12/17	1.1	9.54	0	0.00	9.54	1.1	1,147	0.09%
2020/12/16	0	0.00	1	9.67	9.60	-1	1,178	-0.08%
2020/12/15	2	9.58	0	0.00	9.60	2	1,179	0.17%
2020/12/14	0.1	9.52	0	0.00	9.47	0.1	1,147	0.01%
2020/12/11	3	9.47	18	9.53	9.46	-15	1,167	-1.28%
2020/12/10	0	0.00	28	9.46	9.47	-28	1,157	-2.42%
2020/12/09	0	0.00	1	9.38	9.37	-1	1,148	-0.09%
2020/12/08	44	9.34	2	9.39	9.33	42	1,157	3.63%
2020/12/07	4.1	9.40	0.1	9.48	9.40	4	1,148	0.35%
2020/12/04	0	0.00	0.4	9.40	9.43	-0.4	1,141	-0.04%
2020/12/03	0	0.00	14.1	9.46	9.46	-14.1	1,135	-1.24%
2020/12/01	5	9.47	1	9.48	9.45	4	1,152	0.35%
2020/11/27	1	9.43	0	0.00	9.47	1	1,154	0.09%
2020/11/26	0	0.00	0.1	9.40	9.44	-0.1	1,154	-0.01%
2020/11/25	5	9.47	7	9.48	9.43	-2	1,159	-0.17%
2020/11/20	0	0.00	21	9.46	9.47	-21	1,165	-1.80%
2020/11/19	1	9.47	0	0.00	9.47	1	1,166	0.09%
2020/11/18	0	0.00	18	9.46	9.49	-18	1,174	-1.53%
2020/11/16	2	9.47	1	9.57	9.46	1	1,207	0.08%
2020/11/13	5.1	9.45	2	9.46	9.47	3.1	1,221	0.25%
2020/11/12	1	9.47	0	0.00	9.46	1	1,237	0.08%
2020/11/10	13	9.51	0	0.00	9.51	13	1,299	1.00%
2020/11/09	0	0.00	4	9.75	9.73	-4	1,310	-0.31%
2020/11/06	9	9.54	0	0.00	9.53	9	1,309	0.69%
2020/11/04	0	0.00	0.4	9.51	9.60	-0.4	1,360	-0.03%
2020/11/03	0	0.00	1	9.63	9.61	-1	1,444	-0.07%
2020/11/02	0.1	9.64	10	9.67	9.64	-9.9	1,510	-0.66%
2020/10/30	1.1	9.88	0	0.00	9.88	1.1	1,536	0.07%
2020/10/29	6	9.81	20	9.88	9.95	-14	1,583	-0.88%
2020/10/28	8	9.52	0	0.00	9.47	8	1,601	0.50%
2020/10/23	0	0.00	2	9.65	9.55	-2	1,625	-0.12%
2020/10/22	10	9.51	0	0.00	9.50	10	1,642	0.61%
2020/10/21	2	9.51	13	9.50	9.57	-11	1,659	-0.66%
2020/10/20	2	9.54	0	0.00	9.51	2	1,685	0.12%
2020/10/19	1	9.60	2	9.61	9.57	-1	1,702	-0.06%
2020/10/16	1	9.60	2	9.72	9.60	-1	1,715	-0.06%
2020/10/15	0	0.00	8	9.76	9.66	-8	1,745	-0.46%
2020/10/14	1	9.81	7	9.71	9.75	-6	1,781	-0.34%
2020/10/13	0	0.00	8	9.88	9.77	-8	1,803	-0.44%
2020/10/08	3	9.85	2	9.77	9.80	1	1,846	0.05%
2020/10/07	17	9.82	0	0.00	9.97	17	1,938	0.88%
2020/10/06	17	9.92	0	0.00	9.90	17	2,107	0.81%
2020/10/05	0	0.00	13	9.71	10.25	-13	2,116	-0.61%
2020/09/30	6	9.30	1	9.31	9.35	5	2,096	0.24%
2020/09/28	0.1	9.42	0	0.00	9.49	0.1	2,179	0.00%
2020/09/25	4	9.32	0	0.00	9.33	4	2,213	0.18%
2020/09/24	1	9.58	2	9.52	9.46	-1	2,245	-0.04%
2020/09/22	0	0.00	1	9.65	9.57	-1	2,266	-0.04%
2020/09/21	12	9.88	10	9.83	9.90	2	2,279	0.09%
2020/09/18	10	9.70	10	9.75	9.72	0	2,284	0.00%
2020/09/17	5	9.70	6	9.61	9.60	-1	2,337	-0.04%
2020/09/16	5	9.66	43	9.62	9.61	-38	2,479	-1.53%
2020/09/15	12	9.32	0	0.00	9.34	12	2,724	0.44%
2020/09/11	2	9.31	0	0.00	9.33	2	2,921	0.07%
2020/09/10	0	0.00	7.1	9.61	9.53	-7.1	2,995	-0.24%
2020/09/08	0	0.00	1	9.55	9.46	-1	3,041	-0.03%
2020/09/07	0	0.00	7	9.60	9.49	-7	3,047	-0.23%
2020/09/04	11	9.35	3	9.35	9.37	8	3,051	0.26%
2020/09/03	3	9.46	0	0.00	9.45	3	3,091	0.10%
2020/09/02	1	9.58	1	9.58	9.48	0	3,198	0.00%
2020/09/01	2	9.58	0	0.00	9.57	2	3,226	0.06%
2020/08/31	3	9.64	1	9.60	9.60	2	3,239	0.06%
2020/08/28	1.9	9.60	5	9.68	9.58	-3.1	3,237	-0.10%
2020/08/26	0	0.00	14	9.56	9.65	-14	3,245	-0.43%
2020/08/25	6	9.56	0	0.00	9.55	6	3,245	0.18%
2020/08/21	1	9.35	0	0.00	9.60	1	3,260	0.03%
2020/08/20	13	9.52	9	9.38	9.44	4	3,261	0.12%
2020/08/19	12	9.81	5	9.99	9.73	7	3,243	0.22%
2020/08/18	0	0.00	1	10.15	9.94	-1	3,249	-0.03%
2020/08/17	0	0.00	5	10.12	10.00	-5	3,347	-0.15%
2020/08/14	4	10.25	3	10.25	10.05	1	3,353	0.03%
2020/08/13	11	9.87	5	9.85	9.69	6	3,316	0.18%
2020/08/12	0	0.00	1.3	9.99	9.96	-1.3	3,303	-0.04%
2020/08/11	2	10.03	0	0.00	9.96	2	3,304	0.06%
2020/08/10	5	10.26	162	10.12	10.10	-157	3,316	-4.73%	大賣/鉅額交易
2020/08/07	176.3	10.56	10	10.40	10.60	166.3	3,320	5.01%	大買/鉅額交易
2020/08/06	14	10.16	24	10.24	10.60	-10	3,326	-0.30%
2020/08/05	5	10.00	6	10.04	10.05	-1	3,288	-0.03%
2020/08/04	17	10.34	6	10.52	10.25	11	3,303	0.33%
2020/08/03	2	9.70	10	10.03	10.20	-8	3,355	-0.24%
2020/07/31	0	0.00	1	9.39	9.29	-1	3,320	-0.03%
2020/07/29	1	9.48	0	0.00	9.42	1	3,435	0.03%
2020/07/28	1	9.38	2	9.39	9.23	-1	3,435	-0.03%
2020/07/27	0	0.00	3	9.67	9.49	-3	3,433	-0.09%
2020/07/24	3	9.99	2	9.87	9.78	1	3,419	0.03%
2020/07/23	9	9.67	0	0.00	9.67	9	3,394	0.27%
2020/07/22	8	9.93	3	9.97	9.90	5	3,391	0.15%
2020/07/21	2	10.10	8	10.06	10.00	-6	3,388	-0.18%
2020/07/20	0	0.00	1	10.25	10.40	-1	3,346	-0.03%
2020/07/17	4	9.63	4	9.83	9.49	0	3,302	0.00%
2020/07/16	0	0.00	13	9.94	10.00	-13	3,274	-0.40%
2020/07/15	3	9.82	18	10.03	9.78	-15	3,258	-0.46%
2020/07/14	30	10.74	13	10.53	10.10	17	3,218	0.53%
2020/07/13	31	10.47	33	10.83	10.95	-2	3,111	-0.06%
2020/07/10	6	9.33	9	9.44	9.99	-3	2,924	-0.10%
2020/07/09	18	9.34	28	9.22	9.09	-10	2,849	-0.35%
2020/07/08	19	9.74	0	0.00	9.54	19	2,794	0.68%
2020/07/07	2	10.01	2	10.05	9.96	0	2,749	0.00%
2020/07/06	8	9.89	9	9.93	9.85	-1	2,749	-0.04%
2020/07/03	7	10.10	0	0.00	10.05	7	2,804	0.25%
2020/07/01	3	10.40	3	10.40	10.25	0	2,770	0.00%
2020/06/30	2	10.55	6	10.42	10.50	-4	2,755	-0.15%
2020/06/29	15	10.48	1	10.55	10.40	14	2,717	0.52%
2020/06/24	17	10.34	6	10.69	10.40	11	2,677	0.41%
2020/06/23	40	10.41	17	10.41	10.30	23	2,608	0.88%
2020/06/22	56	11.96	8.1	11.86	11.40	47.9	2,451	1.95%
2020/06/19	34	11.85	5	11.85	11.85	29	2,183	1.33%
2020/06/18	21	10.80	22	10.80	10.80	-1	2,052	-0.05%
2020/06/17	8	9.83	18	9.83	9.83	-10	1,986	-0.50%
2020/06/16	0	0.00	4	8.82	8.94	-4	1,909	-0.21%
2020/06/15	7	8.63	0	0.00	8.57	7	1,895	0.37%
2020/06/12	3	8.16	1	8.00	8.26	2	1,877	0.11%
2020/06/11	4	8.51	12	8.35	8.31	-8	1,886	-0.42%
2020/06/10	16	8.82	6	8.76	8.75	10	1,882	0.53%
2020/06/09	7	9.08	28	9.36	9.25	-21	1,866	-1.13%
2020/06/08	0	0.00	28	8.56	8.61	-28	1,773	-1.58%
2020/06/05	0	0.00	3	8.34	8.25	-3	1,734	-0.17%
2020/06/02	3	7.93	1	7.95	7.89	2	1,725	0.12%
2020/06/01	2	8.05	5	8.06	8.05	-3	1,713	-0.18%
2020/05/29	7	8.05	0	0.00	8.03	7	1,707	0.41%
2020/05/27	2	8.10	1	8.35	8.10	1	1,684	0.06%
2020/05/26	1	8.25	1	8.22	8.23	0	1,672	0.00%
2020/05/22	10	8.51	9	8.48	8.42	1	1,627	0.06%
2020/05/20	1	7.32	0	0.00	7.26	1	1,490	0.07%
2020/05/19	5	7.40	0	0.00	7.39	5	1,472	0.34%
2020/05/18	1	7.32	10	7.38	7.32	-9	1,462	-0.62%
2020/05/15	8	7.79	0	0.00	7.61	8	1,451	0.55%
2020/05/14	6	8.21	3	8.30	8.08	3	1,417	0.21%
2020/05/13	1	8.60	5	9.01	8.55	-4	1,376	-0.29%
2020/05/12	21	8.31	0	0.00	8.20	21	1,283	1.64%
2020/05/11	17	8.53	2	8.72	8.65	15	1,248	1.20%
2020/05/08	23	9.05	4	8.95	8.64	19	1,197	1.59%
2020/05/07	0	0.00	1	9.38	9.38	-1	1,033	-0.10%
2020/05/06	0	0.00	3	8.53	8.53	-3	995	-0.30%
2020/05/05	0	0.00	3	7.69	7.76	-3	907	-0.33%
2020/05/04	3	7.26	0	0.00	7.20	3	886	0.34%
2020/04/30	0	0.00	1	7.59	7.59	-1	879	-0.11%
2020/04/29	0	0.00	1	7.39	7.39	-1	869	-0.11%
2020/04/28	1	7.30	0	0.00	7.28	1	866	0.12%
2020/04/27	1	7.32	0	0.00	7.36	1	877	0.11%
2020/04/24	0	0.00	1	7.46	7.46	-1	865	-0.12%
2020/04/17	1	7.06	0	0.00	7.06	1	842	0.12%
2020/04/15	1	7.26	10	7.25	7.27	-9	833	-1.08%
2020/04/14	0	0.00	4	7.33	7.29	-4	844	-0.47%
2020/04/10	0	0.00	20	7.87	7.80	-20	822	-2.43%
2020/04/09	10	7.78	0	0.00	7.96	10	807	1.24%
2020/04/08	39	8.06	0	0.00	8.19	39	774	5.04%
2020/04/07	3	7.51	24	7.51	7.51	-21	667	-3.15%
2020/03/24	0	0.00	1	5.21	5.18	-1	615	-0.16%
2020/03/23	0	0.00	0.2	5.05	5.05	-0.2	615	-0.04%
2020/03/16	0	0.00	1	6.01	5.90	-1	554	-0.18%
2020/03/13	0	0.00	12	6.04	6.07	-12	535	-2.24%
2020/03/11	1	7.42	0	0.00	7.35	1	487	0.21%
2020/03/02	0	0.00	2	7.61	7.90	-2	484	-0.41%
2020/02/27	2	8.00	0	0.00	8.00	2	479	0.42%
2020/02/26	0	0.00	4	8.04	8.06	-4	481	-0.83%
2020/02/25	2	8.00	0	0.00	8.06	2	481	0.42%
2020/02/24	2	8.09	0	0.00	8.07	2	487	0.41%
2020/02/14	0	0.00	5	8.31	8.32	-5	567	-0.88%
2020/02/13	2	8.33	0	0.00	8.34	2	570	0.35%
2020/02/12	0	0.00	1	8.34	8.31	-1	569	-0.18%
2020/02/11	3	8.37	2	8.36	8.31	1	567	0.18%
2020/02/10	0	0.00	3	8.40	8.41	-3	559	-0.54%
2020/02/07	5	8.75	0	0.00	8.58	5	553	0.90%
2020/02/06	4	8.85	0	0.00	8.75	4	549	0.73%
2020/02/05	1	8.83	9	8.88	8.80	-8	540	-1.48%
2020/02/04	1	8.35	0	0.00	8.27	1	518	0.19%
2020/01/31	0	0.00	1	8.45	8.42	-1	500	-0.20%
2020/01/30	2	8.50	20	8.83	8.36	-18	495	-3.63%
2020/01/17	1	8.99	0	0.00	8.98	1	471	0.21%
2020/01/16	0	0.00	6	9.01	9.01	-6	469	-1.28%
2020/01/14	0	0.00	3	9.00	9.01	-3	468	-0.64%
2020/01/13	6	9.00	0	0.00	9.01	6	466	1.29%
2020/01/09	9	9.04	20	8.97	9.02	-11	476	-2.31%
2020/01/08	22	8.99	0	0.00	9.10	22	479	4.59%
2020/01/07	6	9.03	0	0.00	9.02	6	471	1.27%
2020/01/06	12	9.07	0	0.00	9.10	12	475	2.53%
2019/12/31	8	9.14	0	0.00	9.14	8	473	1.69%
2019/12/30	1	9.16	0	0.00	9.16	1	472	0.21%
2019/12/26	2	9.16	0	0.00	9.16	2	472	0.42%
2019/12/24	1	9.16	0.1	9.15	9.15	0.9	473	0.20%
2019/12/23	4	9.19	0	0.00	9.17	4	481	0.83%
2019/12/20	4	9.19	0	0.00	9.19	4	481	0.83%
2019/12/18	2	9.22	0	0.00	9.22	2	470	0.43%
2019/12/17	3	9.20	0	0.00	9.26	3	464	0.65%
2019/12/12	2	9.26	30	9.24	9.22	-28	461	-6.07%
2019/12/11	1	9.29	0	0.00	9.30	1	460	0.22%
2019/12/05	5	9.35	1	9.35	9.36	4	438	0.91%
2019/12/04	20	9.02	3	9.01	9.07	17	425	3.99%
2019/12/03	10	9.15	0	0.00	9.14	10	408	2.45%
2019/12/02	0	0.00	10	9.20	9.15	-10	405	-2.47%
2019/11/28	0	0.00	1	9.31	9.30	-1	398	-0.25%
2019/11/25	2	9.41	1	9.33	9.34	1	392	0.25%
2019/11/22	3	9.31	0	0.00	9.32	3	386	0.78%
2019/11/21	10	9.35	0	0.00	9.31	10	386	2.59%
2019/11/20	3	9.25	0	0.00	9.36	3	381	0.79%
2019/11/19	5	9.40	1.9	9.40	9.36	3.1	366	0.84%
2019/11/18	5	9.30	0.2	9.30	9.29	4.8	367	1.32%
2019/11/15	6	9.32	2	9.29	9.40	4	363	1.10%
2019/11/14	10	9.80	0	0.00	9.80	10	312	3.20%
2019/11/13	5	10.00	0	0.00	10.00	5	299	1.67%
2019/11/12	2	10.00	0	0.00	10.00	2	308	0.65%
2019/11/01	3	10.15	0	0.00	10.20	3	372	0.80%
2019/10/29	10	10.20	0.1	10.25	10.25	9.9	382	2.58%
2019/10/23	4	10.35	1	10.40	10.35	3	388	0.77%
2019/10/22	0	0.00	1	10.45	10.40	-1	394	-0.25%
2019/10/16	1	10.45	0	0.00	10.45	1	389	0.26%
2019/10/15	0	0.00	3	10.40	10.50	-3	387	-0.77%
2019/10/07	0	0.00	1	10.10	10.05	-1	377	-0.27%
2019/09/20	1	10.55	0	0.00	10.45	1	371	0.27%
2019/09/04	1	10.20	0	0.00	10.25	1	377	0.26%
2019/09/03	1	10.15	0	0.00	10.15	1	383	0.26%
2019/08/22	0	0.00	1	10.35	10.35	-1	462	-0.22%
2019/08/20	0	0.00	0	10.15	10.15	0	476	0.00%
2019/08/19	13	10.06	0	0.00	10.10	13	494	2.63%
2019/08/15	20	10.05	0	0.00	10.10	20	606	3.30%
2019/08/13	20	10.50	0	0.00	10.20	20	598	3.34%
2019/08/12	0	0.00	25	10.80	10.75	-25	655	-3.81%
2019/08/08	14	11.00	0	10.95	10.95	14	651	2.14%
2019/07/26	0	0.00	1	11.40	11.50	-1	682	-0.15%
2019/07/24	0	0.00	0.1	11.45	11.50	-0.1	682	-0.01%
2019/07/04	0	0.00	0	11.40	11.45	0	750	0.00%
2019/07/03	0	0.00	1	11.40	11.40	-1	749	-0.13%
2019/06/26	0	0.00	1	11.35	11.40	-1	762	-0.13%
2019/06/21	0	0.00	2	11.45	11.45	-2	763	-0.27%
2019/06/17	0	0.00	13.5	11.45	11.45	-13.5	768	-1.75%
2019/06/10	0	0.00	20	11.50	11.45	-20	806	-2.48%
2019/05/24	2	12.20	0	0.00	12.25	2	727	0.28%
2019/05/17	6	11.78	5	11.80	11.90	1	584	0.17%
2019/04/22	2	11.50	0	0.00	11.45	2	459	0.44%
2019/04/17	1	11.60	0	0.00	11.60	1	465	0.21%
2019/04/15	0	0.00	1	11.70	11.65	-1	473	-0.21%
2019/04/11	3	11.75	0	0.00	11.60	3	479	0.63%
2019/04/08	5	11.60	0	0.00	11.60	5	425	1.18%
2019/03/29	1	11.35	0	0.00	11.40	1	424	0.24%
2019/03/19	15	11.82	0	0.00	11.75	15	402	3.72%
2019/03/18	3	12.03	0	0.00	11.90	3	397	0.76%
2019/03/15	12	11.87	0	0.00	11.85	12	399	3.01%
2019/03/12	0	0.00	10.1	11.45	11.45	-10.1	433	-2.32%
2019/03/08	5	11.45	0	0.00	11.45	5	436	1.15%
2019/03/07	2	11.40	0	0.00	11.40	2	428	0.47%
2019/03/05	3	11.45	0	0.00	11.45	3	429	0.70%
2019/02/13	0	0.00	5	11.80	11.90	-5	411	-1.22%
2019/02/12	5	11.55	0	0.00	11.70	5	405	1.23%
2019/02/11	0	0.00	2	11.50	11.55	-2	404	-0.49%
2019/01/30	1	11.40	0	0.00	11.40	1	407	0.25%
2019/01/29	1	11.40	0	0.00	11.40	1	408	0.24%
2019/01/21	10	11.15	0	0.00	11.15	10	415	2.41%
2019/01/18	30	11.13	0	0.00	11.20	30	419	7.15%
2019/01/17	1	11.10	0	0.00	11.10	1	424	0.24%
2018/12/28	1	11.55	0	0.00	11.60	1	456	0.22%
2018/12/27	0	0.00	0	11.70	11.70	0	466	0.00%
2018/12/13	10	12.25	0	0.00	12.25	10	582	1.72%
2018/12/11	0	0.00	1	12.35	12.30	-1	701	-0.14%
2018/12/10	0	0.00	2	12.35	12.35	-2	725	-0.28%
2018/12/07	10	12.40	3	12.42	12.45	7	763	0.92%
2018/12/06	0	0.00	3	11.90	12.05	-3	785	-0.38%
2018/12/04	6	12.25	0	0.00	12.25	6	810	0.74%
2018/12/03	2	12.25	2	12.30	12.20	0	891	0.00%
2018/11/28	1	12.10	0	0.00	12.05	1	949	0.11%
2018/11/26	1	12.10	0	0.00	12.05	1	1,045	0.10%
2018/11/22	0	0.00	1	12.05	12.10	-1	1,055	-0.09%
2018/11/19	5	12.20	0	0.00	12.15	5	1,096	0.46%
2018/11/12	2	12.10	0	0.00	12.15	2	1,312	0.15%
2018/11/01	4	11.95	0	0.00	11.95	4	1,309	0.31%
2018/10/31	0	0.00	2	11.95	12.00	-2	1,311	-0.15%
2018/10/19	2	12.75	0	12.75	12.75	2	1,298	0.15%
2018/10/16	2	12.85	1	12.90	13.10	1	1,264	0.08%
2018/10/15	1	12.85	0	0.00	12.85	1	1,255	0.08%
2018/10/12	1	12.80	2	12.95	12.95	-1	1,254	-0.08%
2018/10/11	2	12.80	14	13.16	12.80	-12	1,247	-0.96%
2018/10/04	1	14.00	0.9	14.05	14.05	0.1	1,190	0.01%
2018/10/02	0	0.00	0	14.35	14.40	0	1,169	0.00%
2018/09/26	9	14.55	0	0.00	14.50	9	1,147	0.78%
2018/09/21	0	0.00	1	14.45	14.45	-1	1,172	-0.09%
2018/09/20	0	0.00	3	14.70	14.50	-3	1,166	-0.26%
2018/09/18	0	0.00	3	14.78	14.65	-3	1,113	-0.27%
2018/09/17	1	14.60	3	14.50	14.60	-2	1,050	-0.19%
2018/09/13	1	14.40	0	0.00	14.40	1	973	0.10%
2018/09/11	0	0.00	1	13.45	13.75	-1	869	-0.11%
2018/09/10	0	0.00	2	13.65	13.45	-2	854	-0.23%
2018/09/07	8	14.01	5	14.04	13.80	3	817	0.37%
2018/09/03	1	13.90	4	13.90	13.90	-3	673	-0.45%
2018/08/30	3	13.25	0	0.00	13.20	3	581	0.52%
2018/08/28	5	13.40	0	0.00	13.30	5	576	0.87%
2018/08/24	0	0.00	1	13.45	13.65	-1	570	-0.18%
2018/08/22	1	14.40	24	14.50	14.25	-23	520	-4.42%
2018/08/21	0	0.00	2	13.35	13.40	-2	373	-0.54%
2018/08/15	0	0.00	3	12.85	12.90	-3	336	-0.89%
2018/08/13	6	12.95	0	0.00	12.95	6	335	1.79%
2018/08/08	0	0.00	1	13.10	13.10	-1	391	-0.26%
2018/08/06	0	0.00	1	13.05	13.20	-1	402	-0.25%
2018/08/01	0	0.00	6	13.15	13.15	-6	400	-1.50%
2018/07/25	0	0.00	2	12.93	12.90	-2	387	-0.52%
2018/07/13	1	12.85	0	0.00	12.85	1	441	0.23%
2018/07/11	6	12.80	0	0.00	12.80	6	457	1.31%
2018/07/03	60	13.35	0	0.00	13.45	60	467	12.84%
2018/07/02	3	13.57	15	13.59	13.60	-12	457	-2.62%
2018/06/25	0	0.00	2	13.10	12.95	-2	497	-0.40%
2018/06/22	0.4	12.85	6	12.95	12.85	-5.6	514	-1.09%
2018/06/13	0.9	13.25	0	0.00	13.20	0.9	567	0.16%
2018/06/12	1	13.15	0	0.00	13.20	1	580	0.17%
2018/06/11	0	0.00	1	13.25	13.20	-1	578	-0.17%
2018/06/08	2	13.25	0	0.00	13.25	2	578	0.35%
2018/06/04	10	13.30	3	13.30	13.45	7	576	1.21%
2018/06/01	10	13.20	0	0.00	13.15	10	567	1.76%
2018/05/28	5	13.00	0	0.00	13.05	5	557	0.90%
2018/05/22	1	13.05	0	0.00	13.05	1	557	0.18%
2018/05/21	0	0.00	1	13.10	13.10	-1	560	-0.18%
2018/05/17	1	13.00	0	0.00	13.05	1	563	0.18%
2018/05/16	2	13.28	12	13.15	13.30	-10	548	-1.82%
2018/05/15	1	12.50	0	0.00	12.50	1	512	0.20%
2018/05/09	2	12.10	0	0.00	12.10	2	529	0.38%
2018/05/02	0	0.00	1	12.35	12.30	-1	543	-0.18%
2018/04/20	1	12.80	0	0.00	12.75	1	616	0.16%
2018/04/18	11	12.90	0	0.00	12.65	11	628	1.75%
2018/04/17	1	12.90	1	12.95	12.90	0	634	0.00%
2018/04/16	0	0.00	3	13.00	13.05	-3	706	-0.42%
2018/04/13	5	13.10	2	13.17	13.20	3	703	0.42%
2018/04/10	1	13.10	3	13.10	13.05	-2	715	-0.28%
2018/04/09	0	0.00	3.1	13.10	13.15	-3.1	756	-0.41%
2018/04/02	5	13.24	4	13.15	13.20	1	753	0.13%
2018/03/31	3	13.15	11	13.25	13.30	-8	752	-1.07%
2018/03/29	7	13.00	2	12.95	13.00	5	682	0.73%
2018/03/27	3	12.88	3	12.85	13.05	0	700	0.00%
2018/03/26	2	12.95	2	12.95	12.95	0	686	0.00%
2018/03/22	2	13.40	10	13.40	13.40	-8	672	-1.19%
2018/03/20	4	13.53	0	0.00	13.50	4	658	0.61%
2018/03/19	2	13.75	2	13.70	13.70	0	666	0.00%
2018/03/16	12	13.85	0	0.00	13.75	12	660	1.82%
2018/03/15	0	0.00	0.1	14.00	13.95	-0.1	645	-0.01%
2018/03/09	2	13.95	20	14.03	13.95	-18	654	-2.75%
2018/02/09	0	0.00	4	13.75	13.80	-4	754	-0.53%
2018/02/06	0	0.00	2	13.60	13.80	-2	795	-0.25%
2018/02/02	2	14.50	1	14.50	14.50	1	786	0.13%
2018/01/25	0	0.00	10	14.65	14.65	-10	810	-1.23%
2018/01/24	1	14.65	0	0.00	14.60	1	812	0.12%
2018/01/23	0	0.00	0.2	14.80	14.80	-0.2	814	-0.02%
2018/01/22	0	0.00	3	14.82	14.85	-3	813	-0.37%
2018/01/19	0	0.00	5	14.40	14.40	-5	746	-0.67%
2018/01/18	1	14.40	1	14.40	14.40	0	748	0.00%
2018/01/17	2	14.45	4	14.40	14.45	-2	750	-0.27%
2018/01/12	2	14.60	2.1	14.55	14.50	-0.1	763	-0.01%
2018/01/11	0	0.00	1	14.60	14.55	-1	762	-0.13%
2018/01/10	10	14.50	21	14.51	14.60	-11	795	-1.38%
2018/01/09	0.2	14.20	0	0.00	14.20	0.2	727	0.03%
2018/01/08	3	14.40	0	0.00	14.25	3	730	0.41%
2018/01/05	2	14.23	0	0.00	14.30	2	727	0.27%
2018/01/03	0	0.00	1	14.15	14.40	-1	741	-0.13%
2018/01/02	0	0.00	1	14.10	14.15	-1	704	-0.14%