華容 (5328)-凱基-中港券商分點個股進出

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
14.25
漲跌
▼0.40
漲幅
-2.73%
成交量
1,049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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/06	0	0.00	42	14.35	14.25	-42	1,098	-3.82%
2024/05/03	44	14.92	4	14.75	14.65	40	1,107	3.61%
2024/04/30	0	0.00	0	14.15	14.05	0	1,081	0.00%
2024/04/25	22	13.90	1	13.95	13.85	21	1,210	1.74%
2024/04/24	10	13.90	0	0.00	14.05	10	1,397	0.72%
2024/04/19	1	13.85	0	0.00	13.70	1	1,616	0.06%
2024/04/16	1	14.00	0	0.00	13.85	1	1,630	0.06%
2024/04/15	47	14.55	0	0.00	14.50	47	1,626	2.89%
2024/04/09	1	14.95	0	0.00	14.90	1	1,634	0.06%
2024/04/08	2	15.00	0	0.00	14.95	2	1,646	0.12%
2024/03/28	0	15.45	0	0.00	15.05	0	1,680	0.00%
2024/03/22	0	0.00	1	14.80	14.85	-1	1,727	-0.06%
2024/03/18	0	0.00	2	14.60	14.55	-2	2,117	-0.09%
2024/03/15	0	0.00	0	14.95	14.65	0	2,196	0.00%
2024/03/13	10	14.65	0	0.00	14.55	10	2,298	0.44%
2024/03/12	10	14.85	0	0.00	14.90	10	2,400	0.42%
2024/03/11	0	0.00	1	14.75	14.90	-1	2,501	-0.04%
2024/03/08	5	14.97	0	0.00	14.75	5	2,621	0.19%
2024/03/07	0	0.00	0	15.50	15.20	0	3,029	0.00%
2024/02/29	0	0.00	10	16.15	16.10	-10	4,677	-0.21%
2024/02/27	2	15.20	0	0.00	15.20	2	4,690	0.04%
2024/02/23	10	15.40	7	15.69	15.40	3	4,680	0.06%
2024/02/22	8	15.81	0	0.00	15.80	8	4,663	0.17%
2024/02/16	2	15.35	0	0.00	15.55	2	4,596	0.04%
2024/02/05	10	14.90	0	0.00	14.85	10	4,565	0.22%
2024/02/02	0	0.00	5	15.25	15.25	-5	4,550	-0.11%
2024/02/01	5	14.85	0	0.00	14.90	5	4,520	0.11%
2024/01/23	0	0.00	9	16.20	15.95	-9	4,556	-0.20%
2024/01/22	0	0.00	11	16.07	16.00	-11	4,523	-0.24%
2024/01/18	28	16.41	6	16.47	16.60	22	4,423	0.50%
2024/01/17	2.1	15.86	2	16.50	15.70	0.1	4,237	0.00%
2024/01/16	2	15.10	0	0.00	15.10	2	4,050	0.05%
2024/01/11	0	0.00	0	14.95	14.85	0	4,009	0.00%
2024/01/10	0	0.00	20	14.90	14.85	-20	3,994	-0.50%
2023/12/27	0	0.00	0	16.30	16.15	0	3,908	0.00%
2023/12/22	0	0.00	4	16.15	16.10	-4	3,882	-0.10%
2023/12/19	1	16.50	3	16.23	16.25	-2	3,847	-0.05%
2023/12/18	0	0.00	5	16.45	16.40	-5	3,831	-0.13%
2023/12/15	0	0.00	13	17.00	16.65	-13	3,911	-0.33%
2023/12/14	29	17.57	11	17.41	17.40	18	3,843	0.47%
2023/12/13	1	16.55	0	0.00	16.50	1	3,589	0.03%
2023/12/12	0	0.00	0	16.70	16.35	0	3,560	0.00%
2023/12/11	11	17.10	4	17.10	17.15	7	3,489	0.20%
2023/12/08	2	17.70	4	17.35	17.25	-2	3,455	-0.06%
2023/12/07	6	17.73	10	17.41	17.05	-4	3,384	-0.12%
2023/12/06	13	17.94	7	17.96	17.75	6	3,283	0.18%
2023/12/05	9	17.93	8	17.68	18.20	1	3,186	0.03%
2023/12/04	13	18.88	0	19.00	18.25	13	3,078	0.42%
2023/12/01	87	18.20	95	18.39	18.55	-8	2,690	-0.30%
2023/11/30	52	16.60	23.1	17.05	17.50	29	1,760	1.64%
2023/11/29	8	15.67	14	15.81	15.95	-6	1,295	-0.46%
2023/11/24	5.1	14.52	35	14.63	14.55	-29.9	1,094	-2.73%
2023/11/23	30	14.05	0	0.00	14.00	30	1,025	2.92%
2023/11/22	3	13.95	0	0.00	14.00	3	1,021	0.29%
2023/11/09	0	0.00	0	13.80	13.55	0	1,034	0.00%
2023/11/02	1	13.85	7	13.99	13.80	-6	1,046	-0.57%
2023/11/01	1	13.75	1	13.95	13.95	0	1,014	0.00%
2023/10/26	0	0.00	0	13.20	13.15	0	1,100	0.00%
2023/10/18	0	0.00	0	13.10	12.90	0	1,133	0.00%
2023/10/17	0	0.00	10	13.25	13.20	-10	1,136	-0.88%
2023/10/16	0	0.00	0.1	13.25	13.25	-0.1	1,157	-0.01%
2023/10/12	0	0.00	1	13.60	13.70	-1	1,241	-0.08%
2023/10/03	0	0.00	1	14.25	14.20	-1	1,406	-0.07%
2023/09/26	0	0.00	4	14.05	13.95	-4	1,438	-0.28%
2023/09/22	1	14.25	0	0.00	14.15	1	1,445	0.07%
2023/09/20	27	15.42	7	14.77	14.30	20	1,431	1.40%
2023/09/15	0	0.00	0.5	15.05	15.05	-0.5	1,338	-0.04%
2023/09/14	4	15.50	0	0.00	15.30	4	1,352	0.30%
2023/09/11	0	0.00	7	15.04	15.00	-7	1,368	-0.51%
2023/09/08	2	15.15	0	0.00	15.15	2	1,371	0.15%
2023/09/05	3	15.58	38	15.65	15.60	-35	1,336	-2.62%
2023/09/04	43.1	15.12	1	15.45	15.45	42.1	1,302	3.23%
2023/09/01	11	14.95	11	15.01	15.00	0	1,234	0.00%
2023/08/16	0	0.00	5	13.85	13.80	-5	1,817	-0.28%
2023/08/14	5	13.15	2	13.10	13.05	3	1,896	0.16%
2023/08/11	5	14.15	10	14.10	13.60	-5	1,909	-0.26%
2023/08/02	10	16.00	0	0.00	15.35	10	1,881	0.53%
2023/08/01	0	0.00	11	15.93	16.20	-11	1,861	-0.59%
2023/07/31	2	15.35	0	0.00	15.30	2	1,835	0.11%
2023/07/19	2	15.10	0	0.00	15.00	2	1,805	0.11%
2023/07/17	3	15.78	2	15.80	16.15	1	1,810	0.06%
2023/07/13	0	0.00	0.1	15.30	15.25	-0.1	1,781	-0.01%
2023/07/12	2	15.70	0	0.00	15.70	2	1,792	0.11%
2023/07/11	2	14.90	3	15.55	15.55	-1	1,800	-0.06%
2023/06/28	0	0.00	10	14.25	14.35	-10	2,043	-0.49%
2023/06/27	3	14.50	0	0.00	14.25	3	2,038	0.15%
2023/06/20	0	0.00	2	14.95	14.95	-2	2,004	-0.10%
2023/06/19	2	15.50	0	0.00	15.30	2	1,991	0.10%
2023/06/14	0	15.85	0	0.00	15.75	0	1,946	0.00%
2023/06/13	0	0.00	1	15.55	15.80	-1	1,934	-0.05%
2023/06/09	0	0.00	1	16.00	15.85	-1	1,903	-0.05%
2023/06/06	0	0.00	1	15.90	15.85	-1	1,876	-0.05%
2023/06/05	4	15.90	0	0.00	16.35	4	1,849	0.22%
2023/06/02	1.1	15.62	2	15.90	15.55	-0.9	1,761	-0.05%
2023/06/01	0	0.00	2	16.05	16.00	-2	1,705	-0.12%
2023/05/30	19	15.77	0	0.00	15.80	19	1,622	1.17%
2023/05/29	15	15.93	0	15.99	16.10	15	1,520	0.98%
2023/05/26	0	0.00	4	14.75	14.65	-4	1,308	-0.31%
2023/05/22	0	0.00	10	14.75	15.10	-10	1,272	-0.79%
2023/05/19	0	0.00	2	14.45	14.65	-2	1,230	-0.16%
2023/05/18	2	14.50	5	14.60	14.50	-3	1,237	-0.24%
2023/05/08	0	0.00	1	14.10	13.95	-1	1,123	-0.09%
2023/05/05	6	14.16	5	14.45	14.40	1	1,101	0.09%
2023/04/25	3	13.00	0	0.00	12.90	3	1,034	0.29%
2023/04/21	0	0.00	1	13.00	13.05	-1	1,015	-0.10%
2023/04/20	2	14.00	0	0.00	14.00	2	975	0.21%
2023/04/19	13	14.00	0	0.00	14.20	13	952	1.36%
2023/04/14	0	0.00	5	14.70	15.10	-5	848	-0.59%
2023/04/13	5	14.00	0	0.00	14.55	5	771	0.65%
2023/04/12	0	14.50	7	14.57	14.45	-7	720	-0.97%
2023/04/11	5	14.00	0	0.00	14.65	5	645	0.77%
2023/04/10	2	13.13	0	0.00	13.80	2	531	0.38%
2023/04/07	0	0.00	1	12.50	12.55	-1	446	-0.22%
2023/04/06	1	12.15	0	0.00	12.85	1	420	0.24%
2023/03/20	0	0.00	1	11.15	11.30	-1	336	-0.30%
2023/03/15	1	11.55	1	11.35	11.30	0	343	0.00%
2023/03/14	0	0.00	4	11.40	11.50	-4	340	-1.18%
2023/03/08	0	0.00	3	11.25	11.30	-3	313	-0.96%
2023/02/24	3	11.20	4	11.29	11.25	-1	290	-0.34%
2023/02/23	3	11.40	3	11.50	11.60	0	286	0.00%
2023/02/22	4	11.40	0	0.00	11.40	4	277	1.44%
2023/02/20	5	11.25	0	0.00	11.35	5	253	1.97%
2023/02/16	0	0.00	1	10.85	11.55	-1	227	-0.44%
2023/02/15	1	10.55	0	0.00	11.10	1	181	0.55%
2023/02/02	0	0.00	5	10.30	10.25	-5	152	-3.27%
2022/12/01	0	0.00	7	9.88	9.95	-7	125	-5.57%
2022/11/17	0	0.00	0	9.58	9.80	0	145	-0.01%
2022/11/15	0	0.00	1	9.69	9.69	-1	146	-0.68%
2022/09/28	2	8.78	0	0.00	8.81	2	198	1.01%
2022/08/29	2	10.23	0	0.00	10.20	2	226	0.88%
2022/08/24	3	10.42	0	0.00	10.30	3	224	1.34%
2022/08/22	0	0.00	1	10.45	10.45	-1	226	-0.44%
2022/08/15	1	10.05	0	0.00	10.10	1	236	0.42%
2022/07/29	0	0.00	2	10.15	10.10	-2	262	-0.76%
2022/07/01	0	0.00	2	9.70	9.60	-2	278	-0.72%
2022/06/22	2	10.00	0	0.00	9.99	2	309	0.65%
2022/06/20	2	9.92	0	0.00	9.90	2	309	0.65%
2022/06/06	0	0.00	0.3	11.20	11.25	-0.3	325	-0.08%
2022/06/02	0	0.00	0	11.25	11.25	0	333	-0.01%
2022/06/01	0	0.00	0	11.40	11.40	0	338	0.00%
2022/04/26	0	0.00	15	11.35	11.35	-15	439	-3.41%
2022/04/25	4	11.48	0	0.00	11.50	4	466	0.86%
2022/03/31	6	13.10	0	0.00	13.10	6	1,015	0.59%
2022/03/29	5	13.35	0	0.00	13.20	5	1,024	0.49%
2022/03/03	0	0.00	2	13.05	13.05	-2	1,120	-0.18%
2022/02/23	0	0.00	3	13.55	13.55	-3	1,178	-0.25%
2022/02/22	0	0.00	1	13.30	13.35	-1	1,196	-0.08%
2022/02/21	4	13.65	2	13.60	13.60	2	1,200	0.17%
2022/02/17	0	0.00	2	13.65	13.70	-2	1,225	-0.16%
2022/02/07	0	0.00	1	13.80	14.15	-1	1,273	-0.08%
2022/01/21	0	14.70	0	0.00	14.15	0	1,331	0.00%
2022/01/12	5	15.20	5	15.36	15.05	0	1,322	0.00%
2022/01/11	2	15.15	0	0.00	15.15	2	1,252	0.16%
2022/01/07	2	15.15	4	15.05	15.00	-2	1,217	-0.16%
2022/01/06	2	15.70	2	15.50	15.90	0	1,211	0.00%
2022/01/04	32	15.83	27	15.89	15.45	5	1,133	0.44%
2021/12/28	0	0.00	1	15.00	14.85	-1	1,405	-0.07%
2021/12/23	0	0.00	1	14.45	14.60	-1	1,442	-0.07%
2021/12/21	3	14.15	0	0.00	14.15	3	1,488	0.20%
2021/12/20	7	14.39	10	14.36	14.30	-3	1,525	-0.20%
2021/12/17	0	0.00	3	14.33	14.20	-3	1,506	-0.20%
2021/12/16	0	0.00	5	14.55	14.45	-5	1,516	-0.33%
2021/12/10	0	0.00	1	14.70	14.60	-1	1,816	-0.06%
2021/12/09	2	15.10	0	0.00	14.85	2	1,874	0.11%
2021/12/06	5	14.72	0	0.00	14.80	5	1,971	0.25%
2021/11/26	2	14.75	0	0.00	14.50	2	2,473	0.08%
2021/11/24	0	0.00	2	15.10	15.10	-2	2,506	-0.08%
2021/11/22	2	15.20	0	0.00	15.35	2	2,596	0.08%
2021/11/19	2	15.40	0	0.00	15.05	2	2,651	0.08%
2021/11/17	2	15.25	0	0.00	15.25	2	2,688	0.07%
2021/11/10	0	0.00	10	14.90	14.95	-10	2,775	-0.36%
2021/11/09	0	0.00	10	14.85	14.90	-10	2,808	-0.36%
2021/11/08	10	14.80	0	0.00	14.70	10	2,838	0.35%
2021/11/05	5	15.10	0	0.00	15.10	5	2,896	0.17%
2021/11/03	0	0.00	2	15.00	15.15	-2	3,022	-0.07%
2021/11/02	5	15.00	0	0.00	15.00	5	3,236	0.15%
2021/11/01	0	0.00	10	15.75	15.75	-10	3,299	-0.30%
2021/10/29	0	0.00	2	15.50	15.40	-2	3,333	-0.06%
2021/10/28	2	15.55	0	0.00	15.45	2	3,377	0.06%
2021/10/27	10	15.50	10	16.00	15.50	0	3,509	0.00%
2021/10/26	0	0.00	4	15.40	15.15	-4	3,516	-0.11%
2021/10/25	1	15.20	0	0.00	15.25	1	3,536	0.03%
2021/10/22	3	15.20	0	0.00	15.15	3	3,608	0.08%
2021/10/21	0	0.00	10	15.55	15.25	-10	3,693	-0.27%
2021/10/20	0	0.00	1	15.30	15.30	-1	3,793	-0.03%
2021/10/19	10	15.35	0	0.00	15.30	10	3,959	0.25%
2021/10/18	0	15.10	0	0.00	15.10	0	4,561	0.00%
2021/10/14	1	15.30	10	15.40	15.50	-9	4,804	-0.19%
2021/10/12	10	14.90	0	0.00	14.90	10	4,828	0.21%
2021/10/07	15	15.30	16	15.55	15.30	-1	4,962	-0.02%
2021/10/04	1	15.00	0	0.00	14.35	1	5,170	0.02%
2021/10/01	2	15.50	2	15.45	15.10	0	5,232	0.00%
2021/09/29	0	16.05	5	16.07	15.75	-5	5,634	-0.09%
2021/09/28	4	16.58	0	0.00	16.50	4	5,643	0.07%
2021/09/27	1	17.10	0	0.00	17.15	1	5,679	0.02%
2021/09/22	6	16.48	3	16.55	16.35	3	6,180	0.05%
2021/09/17	5	16.70	11	16.76	17.20	-6	6,158	-0.10%
2021/09/16	2	17.35	7.1	17.39	17.10	-5.1	6,082	-0.08%
2021/09/15	4	17.01	10	17.20	16.85	-6	5,958	-0.10%
2021/09/14	15.1	16.78	1	16.60	16.60	14.1	5,898	0.24%
2021/09/13	2	15.85	2.1	16.51	16.55	-0.1	5,843	0.00%
2021/09/09	1	16.00	0	0.00	16.00	1	5,779	0.02%
2021/09/07	0	0.00	1	16.95	16.65	-1	5,750	-0.02%
2021/09/03	4.1	17.05	4	17.05	17.00	0.1	5,573	0.00%
2021/09/02	1	15.65	5.2	15.95	16.00	-4.2	5,351	-0.08%
2021/09/01	0	0.00	0.2	16.15	15.85	-0.2	5,297	0.00%
2021/08/30	0.4	15.90	0	0.00	16.00	0.4	5,271	0.01%
2021/08/27	6	15.83	3	15.82	15.70	3	5,225	0.06%
2021/08/26	1	15.55	1	15.50	15.50	0	5,145	0.00%
2021/08/25	1	15.60	2.5	15.76	15.50	-1.5	5,135	-0.03%
2021/08/24	1	15.25	7	15.09	14.90	-6	5,079	-0.12%
2021/08/20	0.1	14.85	1	15.05	14.75	-0.9	5,042	-0.02%
2021/08/19	10.3	15.69	10	15.20	15.10	0.3	5,009	0.01%
2021/08/18	0.1	15.20	0	0.00	16.05	0.1	4,987	0.00%
2021/08/17	1	15.99	0	0.00	15.40	1	4,981	0.02%
2021/08/16	0	16.04	0	16.40	16.00	0	4,976	0.00%
2021/08/13	0	0.00	5	16.75	16.50	-5	4,956	-0.10%
2021/08/12	15	17.10	10	17.10	17.05	5	4,924	0.10%
2021/08/10	5	16.85	2	17.03	16.85	3	4,837	0.06%
2021/08/09	29	18.13	22	17.62	17.55	7	4,812	0.15%
2021/08/06	23	18.28	30	18.48	18.00	-7	4,739	-0.15%
2021/08/05	6	17.91	4	18.08	17.75	2	4,525	0.04%
2021/08/04	1	17.70	0	0.00	17.40	1	4,460	0.02%
2021/08/03	5	17.54	0	17.80	17.50	5	4,442	0.11%
2021/08/02	9	17.92	11	17.85	17.85	-2	4,400	-0.05%
2021/07/28	0	16.00	6	16.30	16.55	-6	4,271	-0.14%
2021/07/27	6	17.63	4	17.60	17.20	2	4,233	0.05%
2021/07/26	0	0.00	1	18.25	17.75	-1	4,176	-0.02%
2021/07/23	20	17.65	8.2	17.55	17.45	11.9	4,114	0.29%
2021/07/22	21.2	18.64	13	19.31	18.00	8.2	3,973	0.21%
2021/07/21	0	0.00	33.4	17.81	17.95	-33.4	3,414	-0.98%
2021/07/20	0.1	16.35	14	16.50	16.35	-14	3,274	-0.43%
2021/07/19	0	0.00	0.3	17.48	17.05	-0.3	3,257	-0.01%
2021/07/16	21	17.15	12	17.21	17.15	9	3,313	0.27%
2021/07/15	12	17.41	36	17.62	17.60	-24	3,287	-0.73%
2021/07/14	2.1	16.50	0	0.00	16.60	2.1	3,229	0.06%
2021/07/13	24.1	17.25	0.3	17.78	16.90	23.8	3,282	0.72%
2021/07/12	7	17.77	6	17.79	17.60	1	3,218	0.03%
2021/07/09	58.3	17.57	112	17.72	17.90	-53.7	3,073	-1.75%	大賣/
2021/07/08	16.3	16.77	17	16.70	16.95	-0.7	2,772	-0.03%
2021/07/07	73.2	16.89	70.1	17.45	16.85	3.1	2,740	0.11%
2021/07/06	30	15.93	21	15.91	16.05	9	2,417	0.37%
2021/07/05	10	15.70	9	15.74	15.60	1	2,425	0.04%
2021/07/02	9	15.21	11	15.44	15.20	-2	2,544	-0.08%
2021/07/01	25	16.26	24.4	16.17	15.75	0.6	2,693	0.02%
2021/06/30	6	15.55	21	15.55	15.55	-15	2,369	-0.63%
2021/06/29	12.1	14.13	12	13.81	14.15	0.1	2,363	0.00%
2021/06/21	0	12.85	0	0.00	12.85	0	2,431	0.00%
2021/06/18	5	13.70	0.4	13.71	13.65	4.6	2,546	0.18%
2021/06/17	5	14.05	1	13.60	14.00	4	2,625	0.15%
2021/06/16	3	13.50	0	0.00	13.50	3	2,680	0.11%
2021/06/15	0.4	14.05	0	0.00	13.90	0.4	2,720	0.02%
2021/06/07	2	13.40	0	0.00	13.45	2	3,153	0.06%
2021/06/04	0	0.00	2	13.70	13.70	-2	3,162	-0.06%
2021/06/03	0	0.00	1	13.85	13.95	-1	3,163	-0.03%
2021/06/02	5	14.00	5	14.45	13.80	0	3,172	0.00%
2021/06/01	0	0.00	4	14.31	14.35	-4	3,160	-0.13%
2021/05/28	2	14.03	0	0.00	14.05	2	3,146	0.06%
2021/05/25	5	13.90	1	13.95	13.90	4	3,229	0.12%
2021/05/24	0	0.00	1	13.50	13.45	-1	3,265	-0.03%
2021/05/18	0	0.00	2	12.33	12.50	-2	3,382	-0.06%
2021/05/17	2	11.45	2	11.98	11.40	0	3,387	0.00%
2021/05/14	0	0.00	1	13.20	12.65	-1	3,366	-0.03%
2021/05/12	2	12.75	0	0.00	12.40	2	3,346	0.06%
2021/05/10	1	15.35	0	0.00	14.85	1	3,316	0.03%
2021/05/07	3	15.50	2.1	15.21	15.40	1	3,336	0.03%
2021/05/06	1	15.10	0	0.00	14.20	1	3,326	0.03%
2021/05/04	1	14.80	0	0.00	14.60	1	3,316	0.03%
2021/05/03	3.1	15.90	2	15.83	15.70	1.1	3,332	0.03%
2021/04/29	2	16.00	1	16.55	16.95	1	3,330	0.03%
2021/04/28	0.1	16.45	6	16.70	16.65	-6	3,306	-0.18%
2021/04/27	2	16.50	0	0.00	16.65	2	3,339	0.06%
2021/04/26	0	0.00	10	16.75	17.50	-10	3,448	-0.29%
2021/04/23	0	16.03	7	16.18	16.05	-7	3,442	-0.20%
2021/04/22	6	16.11	0	0.00	15.90	6	3,450	0.17%
2021/04/21	3	17.13	0	0.00	17.10	3	3,393	0.09%
2021/04/20	1	17.40	0	0.00	17.40	1	3,404	0.03%
2021/04/19	5	17.55	5.2	17.63	17.85	-0.2	3,458	0.00%
2021/04/16	0	0.00	1	16.60	16.70	-1	3,486	-0.03%
2021/04/15	0	0.00	1	16.35	16.20	-1	3,520	-0.03%
2021/04/14	2	15.43	0.1	15.55	15.80	1.9	3,532	0.05%
2021/04/13	5	16.71	1	17.10	16.35	4	3,556	0.11%
2021/04/12	2	17.10	3	17.20	17.15	-1	3,552	-0.03%
2021/04/09	0.2	17.15	12	17.20	17.25	-11.8	3,531	-0.33%
2021/04/08	12	17.73	0.1	18.86	17.95	12	3,516	0.34%
2021/04/07	3.1	17.50	1	15.85	17.60	2.1	3,426	0.06%
2021/04/06	1	15.35	1	15.80	16.00	0	3,349	0.00%
2021/04/01	0	0.00	11	15.81	15.70	-11	3,321	-0.33%
2021/03/29	0	14.95	0	0.00	14.70	0	3,526	0.00%
2021/03/26	5	14.60	0	0.00	14.95	5	3,509	0.14%
2021/03/24	1	15.40	0	0.00	15.00	1	3,467	0.03%
2021/03/23	7	15.56	0	0.00	15.20	7	3,417	0.20%
2021/03/22	10	16.20	8	16.03	16.40	2	3,290	0.06%
2021/03/19	1	14.95	3	14.82	14.95	-2	3,221	-0.06%
2021/03/18	2	14.40	0	0.00	14.25	2	3,173	0.06%
2021/03/17	4	14.64	21	14.69	14.30	-17	3,164	-0.54%
2021/03/16	23	14.22	83	15.28	15.30	-60	3,052	-1.97%
2021/03/12	80	13.43	0	0.00	13.35	80	2,855	2.80%
2021/03/11	0	0.00	1	13.50	13.40	-1	2,898	-0.03%
2021/03/09	0	0.00	6	13.01	13.15	-6	2,958	-0.20%
2021/03/08	2	13.10	0	0.00	13.00	2	2,966	0.07%
2021/03/05	0	0.00	1	13.35	13.30	-1	2,968	-0.03%
2021/03/03	0	0.00	4	13.35	13.55	-4	2,993	-0.13%
2021/03/02	1	14.00	0	0.00	13.45	1	3,004	0.03%
2021/02/26	1	14.00	0	0.00	14.00	1	3,088	0.03%
2021/02/25	4	14.63	8	14.45	14.35	-4	3,178	-0.13%
2021/02/24	0	0.00	1	14.40	14.00	-1	3,127	-0.03%
2021/02/23	1	14.00	0	0.00	14.00	1	3,079	0.03%
2021/02/22	1	14.10	2	14.10	14.00	-1	3,058	-0.03%
2021/02/18	0	0.00	3	13.35	13.30	-3	2,968	-0.10%
2021/02/17	0	0.00	21	13.00	13.00	-21	2,941	-0.71%
2021/02/04	0	0.00	12	12.01	12.00	-12	2,974	-0.40%
2021/02/01	2	11.75	0	0.00	11.80	2	2,967	0.07%
2021/01/29	1	12.20	0	0.00	12.20	1	2,943	0.03%
2021/01/27	10	13.04	0	0.00	13.45	10	2,898	0.35%
2021/01/26	20	13.35	0	0.00	13.20	20	2,901	0.69%
2021/01/25	3	13.70	15	13.73	13.80	-12	2,879	-0.42%
2021/01/22	10	13.10	1	12.80	13.00	9	2,821	0.32%
2021/01/21	5	13.30	0	0.00	13.10	5	2,787	0.18%
2021/01/20	6	13.28	1	13.50	13.20	5	2,764	0.18%
2021/01/19	14	15.34	24	14.91	14.45	-10	2,699	-0.37%
2021/01/18	2	13.15	3	13.15	14.25	-1	2,538	-0.04%
2021/01/15	1	13.00	0	0.00	13.00	1	2,464	0.04%
2021/01/14	0	0.00	2	14.00	13.80	-2	2,417	-0.08%
2021/01/12	2	13.90	0	0.00	13.50	2	2,341	0.09%
2021/01/11	22	14.06	6	14.05	14.70	16	2,235	0.72%
2021/01/08	1.1	12.43	3	12.58	13.40	-1.9	2,097	-0.09%
2021/01/07	1	12.20	0	0.00	12.20	1	2,029	0.05%
2021/01/06	4	12.16	0	13.35	12.05	4	1,996	0.20%
2021/01/05	0	0.00	12	13.34	13.35	-12	1,906	-0.63%
2021/01/04	1	13.10	1	13.05	13.05	0	1,857	0.00%
2020/12/30	0	0.00	1	13.85	13.85	-1	1,765	-0.06%
2020/12/29	0	0.00	1	13.40	13.30	-1	1,692	-0.06%
2020/12/25	11	11.82	34	12.24	12.35	-23	1,490	-1.54%
2020/12/24	1	11.25	8	11.25	11.25	-7	1,315	-0.53%
2020/12/22	0	0.00	2	10.10	10.25	-2	1,201	-0.17%
2020/12/17	5	10.20	0	0.00	10.25	5	1,181	0.42%
2020/12/14	0	0.00	3	11.08	11.00	-3	1,254	-0.24%
2020/12/11	0	0.00	1	10.90	10.80	-1	1,225	-0.08%
2020/12/10	1	10.80	5	10.46	10.50	-4	1,186	-0.34%
2020/12/09	15	11.28	1	10.70	11.15	14	1,153	1.21%
2020/12/08	1	10.50	0	0.00	10.50	1	1,115	0.09%
2020/12/07	2	10.85	0	0.00	10.80	2	1,107	0.18%
2020/12/03	2	10.25	8	10.10	10.20	-6	1,017	-0.59%
2020/11/30	0	0.00	2	9.81	9.75	-2	965	-0.21%
2020/11/27	0	0.00	1	9.78	9.74	-1	952	-0.10%
2020/11/26	1	9.74	1	9.68	9.72	0	952	0.00%
2020/11/25	12	9.66	0	0.00	9.51	12	992	1.21%
2020/11/24	0	0.00	11	10.00	10.00	-11	923	-1.19%
2020/11/23	0	0.00	1	9.18	9.13	-1	850	-0.12%
2020/11/19	0	0.00	2	8.96	8.91	-2	839	-0.24%
2020/11/12	10	9.49	10	9.46	9.03	0	834	0.00%
2020/11/11	1	8.75	1	8.70	9.19	0	784	0.00%
2020/11/04	1	8.68	0	0.00	8.67	1	779	0.13%
2020/11/03	0	0.00	1	8.90	8.81	-1	774	-0.13%
2020/10/19	0	0.00	3	8.83	8.74	-3	897	-0.33%
2020/10/14	0	0.00	5	8.80	8.67	-5	918	-0.54%
2020/09/25	4	8.81	0	0.00	8.52	4	1,160	0.34%
2020/09/22	0	0.00	1	9.20	9.01	-1	1,151	-0.09%
2020/09/21	8	9.33	0	0.00	9.20	8	1,146	0.70%
2020/09/18	3	9.74	1	9.32	9.73	2	1,124	0.18%
2020/09/17	0	0.00	7	9.52	9.58	-7	1,047	-0.67%
2020/09/16	1	8.85	0	0.00	8.93	1	1,018	0.10%
2020/09/11	3	8.72	2	8.70	9.10	1	1,022	0.10%
2020/09/09	0	0.00	1	9.05	9.05	-1	999	-0.10%
2020/09/08	2	9.11	2	9.13	9.11	0	997	0.00%
2020/09/07	2	9.29	1	9.08	9.06	1	997	0.10%
2020/09/04	3	8.95	0	0.00	8.95	3	991	0.30%
2020/09/03	1	9.00	2	9.01	9.06	-1	985	-0.10%
2020/09/02	0	0.00	1	9.03	8.97	-1	973	-0.10%
2020/09/01	1	8.96	0	0.00	9.00	1	975	0.10%
2020/08/31	2	9.25	4	9.26	9.25	-2	968	-0.21%
2020/08/28	9	8.93	0	0.00	8.75	9	922	0.98%
2020/08/27	0	0.00	11	9.06	9.20	-11	887	-1.24%
2020/08/20	5	8.22	0	0.00	8.09	5	834	0.60%
2020/08/12	1	8.80	1	8.95	8.67	0	827	0.00%
2020/08/06	1	8.92	0	0.00	8.80	1	839	0.12%
2020/08/05	1	9.04	0	0.00	9.11	1	832	0.12%
2020/08/04	0	0.00	1	9.04	9.16	-1	828	-0.12%
2020/08/03	1	8.82	4	8.83	9.14	-3	793	-0.38%
2020/07/31	2	8.55	0	0.00	8.69	2	775	0.26%
2020/07/28	1	8.61	0	0.00	8.41	1	813	0.12%
2020/07/27	1	8.80	1	9.18	8.78	0	824	0.00%
2020/07/24	0	0.00	5	8.40	8.41	-5	814	-0.61%
2020/07/23	0	0.00	1	8.67	8.59	-1	821	-0.12%
2020/07/20	5	8.33	0	0.00	8.43	5	837	0.60%
2020/07/17	4	9.05	0	0.00	8.85	4	831	0.48%
2020/07/16	8	9.45	2	9.04	9.70	6	783	0.77%
2020/07/15	2	8.40	6	8.69	9.13	-4	682	-0.59%
2020/07/14	0	0.00	3	8.29	8.30	-3	658	-0.46%
2020/07/13	3	8.35	0	0.00	8.26	3	688	0.44%
2020/07/08	0	0.00	1	8.42	8.42	-1	695	-0.14%
2020/07/07	0	0.00	2.6	8.30	8.35	-2.6	689	-0.38%
2020/07/06	2	8.32	0	0.00	8.30	2	697	0.29%
2020/06/30	0	0.00	15	8.15	8.15	-15	723	-2.07%
2020/06/29	1	8.16	0	0.00	8.14	1	721	0.14%
2020/06/22	0	0.00	10	8.31	8.28	-10	726	-1.38%
2020/06/18	0	0.00	1	8.24	8.39	-1	733	-0.14%
2020/06/15	0	0.00	2	8.21	8.01	-2	746	-0.27%
2020/06/12	8	7.66	1	7.99	8.22	7	746	0.94%
2020/06/11	1	8.32	0	0.00	8.30	1	745	0.13%
2020/06/10	0	0.00	2	8.69	8.67	-2	748	-0.27%
2020/06/09	2	8.80	0	0.00	8.66	2	768	0.26%
2020/06/05	0	0.00	3	8.83	8.75	-3	774	-0.39%
2020/06/04	3	8.60	0	0.00	8.83	3	772	0.39%
2020/06/02	0	0.00	7	8.38	8.31	-7	761	-0.92%
2020/06/01	2	8.35	0	0.00	8.45	2	761	0.26%
2020/05/28	0	0.00	1	8.28	8.25	-1	767	-0.13%
2020/05/27	0	0.00	10	8.40	8.33	-10	773	-1.29%
2020/05/26	0	0.00	1	8.44	8.40	-1	782	-0.13%
2020/05/21	0	0.00	3	8.26	8.28	-3	802	-0.37%
2020/05/20	2	8.39	10	8.23	8.31	-8	809	-0.99%
2020/05/18	1	8.21	2	8.35	8.16	-1	817	-0.12%
2020/05/14	1	8.76	0	0.00	8.66	1	851	0.12%
2020/05/12	0	0.00	1	9.17	8.95	-1	864	-0.12%
2020/05/11	2	9.03	1	8.96	9.15	1	872	0.11%
2020/05/08	0	0.00	10	9.02	8.72	-10	875	-1.14%
2020/05/06	11	8.81	0	0.00	8.95	11	902	1.22%
2020/05/05	0	0.00	14	9.07	8.88	-14	944	-1.48%
2020/05/04	3	8.51	3	8.49	8.56	0	979	0.00%
2020/04/30	5	8.55	2	8.60	8.75	3	986	0.30%
2020/04/29	2	8.28	1	8.42	8.27	1	983	0.10%
2020/04/28	18	8.36	0	0.00	8.28	18	1,001	1.80%
2020/04/27	0	0.00	2	8.27	8.45	-2	1,011	-0.20%
2020/04/24	1	8.11	0	0.00	8.12	1	1,012	0.10%
2020/04/23	0	0.00	4	8.21	8.10	-4	1,032	-0.39%
2020/04/22	3	7.90	1	8.14	8.09	2	1,060	0.19%
2020/04/20	1	8.06	0	0.00	8.03	1	1,162	0.09%
2020/04/17	1	8.11	3	8.20	8.02	-2	1,176	-0.17%
2020/04/16	11	7.70	5	8.45	8.26	6	1,167	0.51%
2020/04/15	0	0.00	10	8.05	8.08	-10	1,145	-0.87%
2020/04/14	12	7.34	0	0.00	7.35	12	1,143	1.05%
2020/04/13	0	0.00	2	7.28	7.19	-2	1,169	-0.17%
2020/04/10	1	7.24	1	7.38	7.28	0	1,184	0.00%
2020/04/09	2	7.36	1	7.40	7.22	1	1,215	0.08%
2020/04/08	1	7.14	10	7.50	7.53	-9	1,218	-0.74%
2020/04/07	0	0.00	4	6.58	6.85	-4	1,246	-0.32%
2020/04/06	0	0.00	2	6.28	6.40	-2	1,263	-0.16%
2020/04/01	4	6.24	2	6.17	6.26	2	1,316	0.15%
2020/03/31	2	6.31	0	0.00	6.20	2	1,494	0.13%
2020/03/27	1	6.35	0	0.00	6.25	1	1,596	0.06%
2020/03/25	11	6.53	2	6.73	6.53	9	1,716	0.52%
2020/03/24	1	5.90	2	6.11	6.15	-1	1,710	-0.06%
2020/03/18	0	0.00	1	6.06	5.90	-1	1,679	-0.06%
2020/03/17	1	5.83	0	0.00	5.81	1	1,683	0.06%
2020/03/16	2	6.45	1	6.80	6.21	1	1,698	0.06%
2020/03/13	2	6.57	0	0.00	6.70	2	1,686	0.12%
2020/03/11	1	8.11	1	8.49	8.02	0	1,656	0.00%
2020/03/10	1	8.00	0	0.00	8.28	1	1,657	0.06%
2020/03/06	2	8.86	0	0.00	8.85	2	1,664	0.12%
2020/02/26	0	0.00	2	9.63	9.55	-2	1,622	-0.12%
2020/02/25	2	9.75	0	0.00	9.80	2	1,609	0.12%
2020/02/24	1	9.69	0	9.61	9.68	1	1,590	0.06%
2020/02/19	0	0.00	1	9.86	9.79	-1	1,564	-0.06%
2020/02/18	11	9.90	3	10.17	9.90	8	1,553	0.52%
2020/02/17	2	9.80	1	9.66	9.90	1	1,521	0.07%
2020/02/14	1	9.60	0	0.00	9.64	1	1,507	0.07%
2020/02/13	5	9.65	0	0.00	9.50	5	1,492	0.33%
2020/02/11	6	9.87	7	10.03	9.82	-1	1,459	-0.07%
2020/02/10	7	9.54	1	9.69	9.84	6	1,439	0.42%
2020/02/06	1	9.60	0	0.00	9.86	1	1,393	0.07%
2020/02/05	0	0.00	1	10.00	10.00	-1	1,335	-0.07%
2020/02/04	1	8.93	1	9.09	9.13	0	1,277	0.00%
2020/01/31	0	0.00	1	8.70	8.82	-1	1,239	-0.08%
2020/01/30	1	8.98	0	0.00	8.98	1	1,218	0.08%
2020/01/20	5	10.05	0	0.00	9.97	5	1,194	0.42%
2020/01/17	1	10.00	9	10.30	10.00	-8	1,174	-0.68%
2020/01/16	10	10.13	1	10.55	10.10	9	1,153	0.78%
2020/01/15	3	10.50	4	10.44	10.50	-1	1,114	-0.09%
2020/01/14	1	9.30	11	9.71	9.76	-10	1,021	-0.98%
2020/01/10	1	9.17	0	0.00	9.10	1	973	0.10%
2020/01/09	2	9.11	2	9.27	9.20	0	964	0.00%
2020/01/08	29	9.15	1	9.05	9.04	28	952	2.94%
2020/01/07	5	9.56	0.4	9.60	9.71	4.6	934	0.49%
2020/01/03	2	10.33	2	10.65	10.30	0	887	0.00%
2020/01/02	6	10.40	1	10.85	10.50	5	853	0.59%
2019/12/31	2	10.65	0	0.00	10.55	2	829	0.24%
2019/12/30	0	0.00	13	10.13	10.20	-13	781	-1.66%
2019/12/27	12	9.98	0	0.00	10.25	12	753	1.59%
2019/12/26	7	10.35	10	10.20	10.30	-3	705	-0.43%
2019/12/25	0	0.00	1	9.86	9.86	-1	548	-0.18%
2019/12/24	11	8.83	0	0.00	8.97	11	508	2.16%
2019/12/23	0	0.00	5	8.02	8.16	-5	464	-1.08%
2019/12/20	5	7.28	2	7.24	7.42	3	381	0.79%
2019/12/17	0.1	6.92	0	0.00	7.00	0.1	331	0.03%
2019/12/12	1	7.17	0	0.00	7.13	1	335	0.30%
2019/12/11	0	0.00	1	7.30	7.30	-1	325	-0.31%
2019/12/06	1	6.94	0	0.00	6.97	1	303	0.33%
2019/11/26	0	0.00	1	6.85	6.84	-1	297	-0.34%
2019/11/14	0	0.00	2	6.94	6.78	-2	304	-0.66%
2019/11/13	3	6.97	1	6.98	7.00	2	302	0.66%
2019/10/22	0	0.00	0	7.14	7.20	0	323	0.00%
2019/10/21	0	0.00	0	7.10	7.17	0	324	0.00%
2019/10/02	2	7.34	2	7.48	7.35	0	312	0.00%
2019/10/01	2	7.29	1	7.59	7.60	1	305	0.33%
2019/09/27	1	7.17	2	7.05	7.20	-1	295	-0.34%
2019/09/26	2	6.96	7	7.02	7.03	-5	285	-1.75%
2019/09/18	0	0.00	2	6.96	6.94	-2	279	-0.72%
2019/09/17	2	6.93	1	7.02	7.00	1	278	0.36%
2019/09/06	0	0.00	1	6.99	6.95	-1	323	-0.31%
2019/09/05	1	6.93	0	0.00	6.93	1	325	0.31%
2019/09/03	1	6.96	0	0.00	6.90	1	326	0.31%
2019/09/02	1	7.00	1	7.04	7.04	0	320	0.00%
2019/08/30	0	0.00	3	6.92	7.05	-3	316	-0.95%
2019/08/29	1	6.49	1	6.63	6.55	0	298	0.00%
2019/08/20	0	0.00	2	6.62	6.70	-2	288	-0.69%
2019/08/12	1	6.71	0	0.00	6.81	1	289	0.35%
2019/08/05	1	6.97	0	0.00	6.92	1	294	0.34%
2019/07/31	0	0.00	2	7.28	7.29	-2	293	-0.68%
2019/07/30	2	7.52	0	0.00	7.38	2	292	0.68%
2019/07/19	1	7.33	0	0.00	7.38	1	297	0.34%
2019/07/10	0	0.00	5	7.52	7.51	-5	330	-1.51%
2019/07/05	0	0.00	2	7.73	7.74	-2	341	-0.59%
2019/07/04	9	7.76	0	0.00	7.80	9	343	2.62%
2019/06/25	1	7.40	0	0.00	7.39	1	370	0.27%
2019/06/21	0	0.00	3	7.80	7.53	-3	380	-0.79%
2019/06/20	3	7.42	1	7.77	7.85	2	364	0.55%
2019/06/17	0	0.00	1	7.15	7.13	-1	352	-0.28%
2019/06/12	1	7.22	0	0.00	7.21	1	357	0.28%
2019/06/11	0	0.00	1	7.28	7.26	-1	359	-0.28%
2019/06/10	1	7.23	0	0.00	7.29	1	364	0.27%
2019/05/31	0	0.00	1	7.53	7.55	-1	383	-0.26%
2019/05/29	1	7.42	0	0.00	7.40	1	388	0.26%
2019/05/27	0	0.00	2	7.50	7.51	-2	400	-0.50%
2019/05/22	0	0.00	1	7.79	7.70	-1	413	-0.24%
2019/05/21	1	7.68	0	0.00	7.73	1	420	0.24%
2019/05/15	1	8.00	1	8.03	8.03	0	510	0.00%
2019/05/14	1	7.76	0	0.00	7.86	1	557	0.18%
2019/05/13	0	0.00	1	7.95	7.90	-1	568	-0.18%
2019/05/10	1	8.11	0	0.00	8.13	1	564	0.18%
2019/05/08	0	0.00	1	8.50	8.42	-1	563	-0.18%
2019/05/07	1	8.63	0	0.00	8.56	1	562	0.18%
2019/04/18	0	0.00	2	9.16	8.95	-2	556	-0.36%
2019/04/17	2	9.10	0	0.00	9.18	2	556	0.36%
2019/04/15	2	8.97	0	0.00	8.92	2	540	0.37%
2019/04/12	0	0.00	1	9.04	8.93	-1	544	-0.18%
2019/04/11	1	9.15	0	0.00	9.09	1	544	0.18%
2019/04/10	0	0.00	1	9.11	8.95	-1	536	-0.19%
2019/04/09	1	9.20	0	0.00	9.15	1	530	0.19%
2019/04/08	0	9.00	2	9.07	9.05	-2	525	-0.38%
2019/04/03	3	8.68	2	9.02	9.09	1	519	0.19%
2019/03/29	0	8.61	0	0.00	8.64	0	499	0.00%
2019/03/26	1	8.60	0	0.00	8.61	1	508	0.20%
2019/03/25	0	8.65	2	8.80	8.63	-2	509	-0.39%
2019/03/22	2	8.93	0	0.00	8.90	2	504	0.40%
2019/03/21	2	8.83	0	0.00	8.84	2	504	0.40%
2019/03/20	0	8.90	0	0.00	8.95	0	504	0.00%
2019/03/18	1	9.00	0	0.00	9.00	1	512	0.20%
2019/03/05	0	0.00	1	9.45	9.44	-1	658	-0.15%
2019/02/20	2	9.87	1	9.88	9.81	1	661	0.15%
2019/02/18	2	9.83	1	9.74	9.90	1	662	0.15%
2019/02/15	1	9.58	0	0.00	9.55	1	650	0.15%
2019/02/13	0	0.00	1	9.18	9.68	-1	593	-0.17%
2019/02/12	0	0.00	3	8.67	8.80	-3	548	-0.55%
2019/01/30	1	8.38	0	0.00	8.38	1	551	0.18%
2019/01/29	2	8.41	0	0.00	8.41	2	564	0.35%
2019/01/28	0	0.00	1	8.61	8.53	-1	587	-0.17%
2019/01/25	1	8.51	0	0.00	8.52	1	641	0.16%
2019/01/24	0	0.00	1	8.56	8.46	-1	659	-0.15%
2019/01/23	1	8.48	0	8.50	8.48	1	670	0.15%
2019/01/22	0	0.00	5	8.64	8.55	-5	679	-0.74%
2019/01/21	0	0.00	1	8.73	8.64	-1	686	-0.15%
2019/01/17	0	0.00	1	8.46	8.41	-1	701	-0.14%
2019/01/16	1	8.56	0	0.00	8.50	1	704	0.14%
2019/01/14	1	8.51	0	0.00	8.42	1	714	0.14%
2019/01/11	0	0.00	1	8.68	8.61	-1	721	-0.14%
2019/01/10	1	8.58	0	0.00	8.60	1	724	0.14%
2019/01/09	0	0.00	1	8.68	8.77	-1	730	-0.14%
2019/01/04	0	0.00	2	8.34	8.28	-2	771	-0.26%
2019/01/03	1	8.65	0	0.00	8.65	1	781	0.13%
2019/01/02	0	0.00	1	8.89	8.85	-1	813	-0.12%
2018/12/24	0	0.00	2	9.14	9.13	-2	856	-0.23%
2018/12/18	1	9.40	1	9.35	9.38	0	902	0.00%
2018/12/14	1	9.56	0	0.00	9.56	1	913	0.11%
2018/12/13	1	9.71	0	0.00	9.71	1	919	0.11%
2018/12/12	0	0.00	2	10.00	9.95	-2	921	-0.22%
2018/12/11	1	9.65	1	9.96	9.78	0	928	0.00%
2018/12/10	1	9.84	1	9.99	9.82	0	959	0.00%
2018/12/07	1	10.20	2	10.25	10.20	-1	975	-0.10%
2018/12/05	1	10.70	0	0.00	10.90	1	988	0.10%
2018/12/04	26	11.02	2	10.98	11.20	24	994	2.41%
2018/12/03	1	10.50	1	10.95	10.95	0	961	0.00%
2018/11/30	1	10.10	1	9.98	9.98	0	934	0.00%
2018/11/28	1	9.70	0	0.00	9.70	1	946	0.11%
2018/11/27	0	0.00	1	9.45	9.45	-1	955	-0.10%
2018/11/23	1	9.22	0	0.00	9.09	1	979	0.10%
2018/11/21	0	0.00	1	9.55	9.59	-1	1,091	-0.09%
2018/11/20	1	9.43	1	9.47	9.45	0	1,162	0.00%
2018/11/19	1	9.60	1	9.54	9.57	0	1,177	0.00%
2018/11/16	1	9.42	1	9.50	9.42	0	1,190	0.00%
2018/11/15	1	9.32	1	9.50	9.35	0	1,187	0.00%
2018/11/14	1	9.55	2	9.48	9.44	-1	1,199	-0.08%
2018/11/13	0	0.00	8	9.24	9.30	-8	1,211	-0.66%
2018/11/12	1	9.50	0	0.00	9.37	1	1,243	0.08%
2018/11/09	1	9.89	1	9.97	9.90	0	1,285	0.00%
2018/11/08	1	9.85	1	10.25	9.85	0	1,327	0.00%
2018/11/07	2	9.98	2	9.95	10.05	0	1,379	0.00%
2018/11/06	2	10.03	1	10.20	9.70	1	1,423	0.07%
2018/11/05	1	10.10	0	0.00	10.15	1	1,433	0.07%
2018/11/02	11	10.13	204	10.94	10.70	-193	1,428	-13.51%	大賣/鉅額交易
2018/11/01	2	9.81	0	0.00	9.97	2	1,414	0.14%
2018/10/31	0	0.00	2	9.13	9.30	-2	1,439	-0.14%
2018/10/30	1	8.84	1	8.74	8.54	0	1,449	0.00%
2018/10/26	1	9.22	1	9.47	9.05	0	1,522	0.00%
2018/10/25	2	9.15	0	0.00	9.21	2	1,540	0.13%
2018/10/23	1	10.40	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	2	10.38	0	0.00	10.55	2	1,757	0.11%
2018/10/16	0	0.00	1	11.05	11.25	-1	2,173	-0.05%
2018/10/15	1	10.70	1	10.90	10.65	0	2,231	0.00%
2018/10/12	1	10.65	1	10.85	10.90	0	2,263	0.00%
2018/10/11	3	10.70	0	0.00	10.70	3	2,327	0.13%
2018/10/09	1	11.00	2	11.33	11.85	-1	2,419	-0.04%
2018/10/08	1	11.00	2	11.28	10.80	-1	2,448	-0.04%
2018/10/05	2	10.95	1	11.05	11.05	1	2,549	0.04%
2018/10/04	1	12.25	0	0.00	12.00	1	2,599	0.04%
2018/10/02	1	12.60	2	12.73	12.60	-1	2,813	-0.04%
2018/10/01	9	12.49	8	12.56	12.50	1	2,891	0.03%
2018/09/28	3	12.45	3	12.58	12.50	0	3,037	0.00%
2018/09/27	2	13.05	2	13.10	12.75	0	3,186	0.00%
2018/09/26	3	13.43	3	13.48	13.30	0	3,396	0.00%
2018/09/25	2	13.30	1	13.50	13.30	1	3,759	0.03%
2018/09/21	2	13.35	4	13.41	13.40	-2	3,932	-0.05%
2018/09/20	26	13.33	24	13.30	13.15	2	4,031	0.05%
2018/09/19	7	13.51	7	13.67	13.25	0	4,128	0.00%
2018/09/18	8	13.48	8	13.50	13.35	0	4,175	0.00%
2018/09/17	7	13.94	7	14.08	13.75	0	4,216	0.00%
2018/09/14	9	13.94	10	14.00	14.15	-1	4,274	-0.02%
2018/09/13	3	13.72	3	13.50	13.45	0	4,268	0.00%
2018/09/12	20	13.25	22	13.29	13.10	-2	4,302	-0.05%
2018/09/11	10	13.35	14	13.49	13.75	-4	4,365	-0.09%
2018/09/10	39	13.41	37	13.46	13.30	2	4,404	0.05%
2018/09/07	4	14.60	3	14.82	13.80	1	4,467	0.02%
2018/09/06	9	15.02	9	15.10	14.80	0	4,582	0.00%
2018/09/05	11	15.30	11	15.47	15.00	0	4,942	0.00%
2018/09/04	11	15.16	11	15.29	15.35	0	4,998	0.00%
2018/09/03	6	15.28	6	15.31	15.15	0	5,166	0.00%
2018/08/31	21	15.75	21.9	15.94	15.90	-0.9	5,436	-0.02%
2018/08/30	4	16.04	9	16.21	15.85	-5	5,604	-0.09%
2018/08/29	9	16.09	8	16.26	16.10	1	5,753	0.02%
2018/08/28	5	16.10	2	16.75	16.10	3	5,776	0.05%
2018/08/27	1	15.60	3	15.17	16.05	-2	5,777	-0.03%
2018/08/24	1	14.75	0	0.00	14.60	1	5,769	0.02%
2018/08/23	10	14.70	0	0.00	14.65	10	5,905	0.17%
2018/08/22	1	15.25	1	15.35	15.10	0	6,032	0.00%
2018/08/21	0	0.00	1	15.30	15.30	-1	6,237	-0.02%
2018/08/20	1	15.35	0	0.00	15.30	1	6,369	0.02%
2018/08/17	0	0.00	1	15.30	15.30	-1	6,406	-0.02%
2018/08/16	6	15.58	6	15.74	15.55	0	6,390	0.00%
2018/08/15	1	15.05	3	15.18	15.20	-2	6,420	-0.03%
2018/08/14	0	0.00	1	15.95	15.80	-1	6,499	-0.02%
2018/08/13	6	15.38	6	15.39	15.00	0	6,439	0.00%
2018/08/10	2	16.85	1	17.20	16.60	1	6,394	0.02%
2018/08/09	5	17.05	5	17.24	17.10	0	6,401	0.00%
2018/08/08	5	17.45	5	17.50	17.20	0	6,397	0.00%
2018/08/07	1	17.70	1	17.65	17.65	0	6,377	0.00%
2018/08/06	2	17.33	1	17.50	17.05	1	6,379	0.02%
2018/08/03	6	17.21	5	17.29	17.20	1	6,439	0.02%
2018/08/02	4	17.21	4	17.36	17.10	0	6,491	0.00%
2018/08/01	1	18.10	1	17.85	17.65	0	6,468	0.00%
2018/07/31	12	17.89	11	17.99	18.00	1	6,495	0.02%
2018/07/30	9	17.96	7	18.09	17.55	2	6,448	0.03%
2018/07/27	3	19.08	0	0.00	18.90	3	6,377	0.05%
2018/07/26	5	18.81	3	18.97	18.55	2	6,317	0.03%
2018/07/25	12	19.05	22	19.10	18.55	-10	6,256	-0.16%
2018/07/24	111	19.09	101	18.92	19.35	10	6,146	0.16%	大買/大賣/
2018/07/23	2	16.60	7	17.46	17.75	-5	5,916	-0.08%
2018/07/20	2	16.68	2	16.53	16.15	0	5,822	0.00%
2018/07/19	7	17.46	7	17.56	17.35	0	5,750	0.00%
2018/07/18	11	17.76	9	17.77	17.50	2	5,711	0.04%
2018/07/17	14	18.06	6	18.28	17.85	8	5,631	0.14%
2018/07/16	6	19.00	0	0.00	19.00	6	5,526	0.11%
2018/07/13	10	20.85	10	20.91	20.00	0	5,469	0.00%
2018/07/12	1	20.20	0	0.00	20.15	1	5,365	0.02%
2018/07/11	3	19.45	2	20.80	19.70	1	5,317	0.02%
2018/07/10	4	20.16	1	20.05	20.10	3	5,227	0.06%
2018/07/09	2	22.15	0	0.00	21.10	2	5,113	0.04%
2018/07/06	4	21.58	1	23.30	22.05	3	5,022	0.06%
2018/07/05	7	23.54	11	24.44	22.80	-4	4,869	-0.08%
2018/07/04	9	24.38	6	24.77	24.80	3	4,698	0.06%
2018/07/03	203	25.18	13	25.25	25.20	190	4,483	4.24%	大買/鉅額交易
2018/07/02	5	22.30	0	0.00	23.30	5	4,120	0.12%
2018/06/29	1	22.50	4	21.29	21.20	-3	3,941	-0.08%
2018/06/28	2	21.40	12	21.84	22.30	-10	3,839	-0.26%
2018/06/27	2	21.00	4	20.93	20.65	-2	3,761	-0.05%
2018/06/26	2	20.20	0	0.00	20.30	2	3,717	0.05%
2018/06/25	0	0.00	7	19.78	20.00	-7	3,675	-0.19%
2018/06/22	1	18.40	0	0.00	18.60	1	3,629	0.03%
2018/06/21	4	18.86	2	19.55	19.20	2	3,620	0.06%
2018/06/20	14	18.43	3	19.25	18.80	11	3,602	0.31%
2018/06/19	5	19.83	1	19.85	20.00	4	3,608	0.11%
2018/06/15	5	19.33	0	0.00	20.90	5	3,599	0.14%
2018/06/14	3	20.80	14	20.74	20.75	-11	3,528	-0.31%
2018/06/13	7	21.59	7	21.66	23.00	0	3,397	0.00%
2018/06/11	7	18.46	2	18.55	19.10	5	2,959	0.17%
2018/06/08	2	17.08	16	17.11	17.40	-14	2,778	-0.50%
2018/06/07	3	15.47	9	15.68	15.85	-6	2,491	-0.24%
2018/06/06	11	14.44	54	14.21	14.45	-43	2,324	-1.85%
2018/06/05	15	13.22	2	13.55	13.15	13	2,163	0.60%
2018/06/04	2	13.55	2	13.48	13.85	0	2,104	0.00%
2018/06/01	8	13.24	10	13.10	13.05	-2	2,045	-0.10%
2018/05/31	11	14.05	22	14.15	13.70	-11	2,019	-0.54%
2018/05/30	45	13.44	13	13.18	14.00	32	1,885	1.70%
2018/05/29	18	12.57	3	13.05	13.35	15	1,803	0.83%
2018/05/28	6	11.05	0	0.00	12.15	6	1,689	0.36%
2018/05/25	2	11.05	1	11.15	11.05	1	1,551	0.06%
2018/05/24	1	10.60	0	0.00	10.70	1	1,509	0.07%
2018/05/23	0	0.00	10	10.75	10.80	-10	1,496	-0.67%
2018/05/22	10	11.15	0	0.00	11.30	10	1,417	0.71%
2018/05/16	0	0.00	1	10.50	10.50	-1	1,277	-0.08%
2018/05/14	10	11.25	0	0.00	11.10	10	1,260	0.79%
2018/05/11	1	10.95	2	11.00	10.95	-1	1,216	-0.08%
2018/05/10	0	0.00	1	10.35	11.20	-1	1,135	-0.09%
2018/05/08	1	10.65	0	0.00	10.60	1	1,026	0.10%
2018/04/19	0	0.00	2	10.30	10.30	-2	1,092	-0.18%
2018/03/15	2	10.75	1	10.80	10.80	1	1,467	0.07%
2018/03/12	0	10.30	0	0.00	10.35	0	1,466	0.00%
2018/03/09	0	0.00	1	10.80	10.65	-1	1,460	-0.07%
2018/03/07	1	10.65	0	0.00	10.60	1	1,479	0.07%
2018/03/06	0	0.00	20	11.10	11.10	-20	1,507	-1.33%
2018/03/02	0	10.70	0	0.00	10.75	0	1,595	0.00%
2018/02/23	0	0.00	1	10.30	10.30	-1	1,482	-0.07%
2018/02/21	1	10.20	0	0.00	10.10	1	1,495	0.07%
2018/02/12	0	0.00	4	10.05	10.05	-4	1,503	-0.27%
2018/02/05	0	0.00	4	9.76	9.95	-4	1,618	-0.25%
2018/02/01	0	10.10	2	10.20	10.10	-2	1,698	-0.12%
2018/01/31	0	10.05	0	0.00	10.05	0	1,716	0.00%
2018/01/29	0	0.00	2	10.05	10.15	-2	1,780	-0.11%
2018/01/26	1	10.05	8	10.30	10.05	-7	1,880	-0.37%
2018/01/25	0	0.00	2	10.38	10.40	-2	1,930	-0.10%
2018/01/19	0	0.00	7	10.55	10.55	-7	2,851	-0.25%
2018/01/18	0	0.00	5	10.55	10.55	-5	2,975	-0.17%
2018/01/16	0	0.00	1	10.55	10.65	-1	3,022	-0.03%
2018/01/15	8	10.94	0	0.00	10.75	8	3,029	0.26%
2018/01/12	0	0.00	1	11.05	10.75	-1	3,064	-0.03%
2018/01/11	1	11.00	1	11.05	11.05	0	3,075	0.00%
2018/01/10	11	10.91	0	0.00	10.75	11	3,110	0.35%
2018/01/09	13	11.52	13	11.56	11.20	0	3,065	0.00%
2018/01/08	2	11.95	0	0.00	11.85	2	3,003	0.07%
2018/01/05	2	12.25	3	12.12	12.00	-1	2,938	-0.03%
2018/01/04	2	12.20	1	12.20	12.25	1	2,806	0.04%
2018/01/03	1	11.15	0	0.00	11.15	1	2,602	0.04%