鈺德 (3050)-凱基-站前券商分點個股進出

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

鈺德

(3050)

可現股當沖

股價
22.60
漲跌
▲0.20
漲幅
+0.89%
成交量
1,352張
產業
上市光電類股
122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

鈺德 (3050)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/08	2	22.65	2	22.55	22.35	0	3,684	0.00%
2024/05/06	1	22.45	2	22.80	22.05	-1	3,764	-0.03%
2024/04/30	0	0.00	4	21.00	22.50	-4	3,804	-0.11%
2024/04/25	10	20.80	10	20.48	20.85	0	3,869	0.00%
2024/04/24	0	0.00	0	21.60	21.10	0	3,910	0.00%
2024/04/22	1	21.40	0	0.00	21.35	1	3,905	0.03%
2024/04/19	2	21.50	0	0.00	21.40	2	3,903	0.05%
2024/04/16	0	0.00	2	21.80	21.65	-2	3,914	-0.05%
2024/04/15	2	22.43	1	22.25	22.40	1	3,931	0.03%
2024/04/12	0	0.00	1	22.65	22.55	-1	3,913	-0.03%
2024/04/11	3	23.75	0	0.00	23.40	3	3,901	0.08%
2024/04/10	0	0.00	6	23.30	23.25	-6	3,892	-0.15%
2024/04/09	0	0.00	11	23.51	23.50	-11	3,876	-0.28%
2024/04/08	20	24.35	4	24.05	23.90	16	3,849	0.42%
2024/04/03	1	23.55	0	0.00	23.55	1	3,779	0.03%
2024/04/02	2	22.80	1	22.80	23.20	1	3,764	0.03%
2024/04/01	7	23.26	0	0.00	22.85	7	3,729	0.19%
2024/03/29	0	0.00	5	23.82	23.55	-5	3,689	-0.14%
2024/03/28	1	23.25	0	0.00	23.50	1	3,621	0.03%
2024/03/27	14	22.98	14	22.55	22.95	0	3,571	0.00%
2024/03/26	51	22.72	38	22.84	22.95	13	3,535	0.37%
2024/03/25	18	22.89	21	22.95	23.10	-3	3,359	-0.09%
2024/03/22	1	21.05	1	21.50	21.65	0	3,219	0.00%
2024/03/21	11	21.23	1	21.70	21.35	10	3,228	0.31%
2024/03/20	8	20.30	5	20.00	20.35	3	3,179	0.09%
2024/03/19	21.4	21.30	5	21.45	20.70	16.4	3,142	0.52%
2024/03/18	27	21.95	12	22.60	21.60	15	3,188	0.47%
2024/03/15	13	22.92	14	23.10	22.95	-1	3,130	-0.03%
2024/03/14	36	24.37	29	24.28	23.90	7	3,071	0.23%
2024/03/13	143	25.22	181	24.60	25.00	-38	3,003	-1.27%	大買/大賣/
2024/03/12	5	23.03	19	23.52	23.65	-14	2,827	-0.50%
2024/03/11	6	21.26	6	21.13	21.50	0	3,020	0.00%
2024/03/08	26	20.77	1	20.50	20.65	25	3,459	0.72%
2024/03/07	10	20.72	1	20.95	20.80	9	3,503	0.26%
2024/03/06	0	0.00	206	20.01	20.30	-206	3,576	-5.76%	大賣/鉅額交易
2024/03/05	6	20.14	11	20.11	20.25	-5	3,595	-0.14%
2024/03/04	2	19.73	15	19.62	19.60	-13	3,510	-0.37%
2024/03/01	54	19.05	13	19.20	19.15	41	3,447	1.19%
2024/02/29	1	19.40	45	19.62	19.40	-44	3,421	-1.29%
2024/02/27	0	0.00	3	18.55	18.60	-3	3,328	-0.09%
2024/02/26	1	18.45	0	0.00	18.85	1	3,312	0.03%
2024/02/23	4	18.59	0	0.00	18.45	4	3,295	0.12%
2024/02/22	15	19.01	2	18.60	18.95	13	3,254	0.40%
2024/02/21	4	18.75	0	0.00	18.70	4	3,216	0.12%
2024/02/20	1	19.15	8	19.02	18.85	-7	3,194	-0.22%
2024/02/16	0	18.05	3	17.90	18.15	-3	3,024	-0.10%
2024/02/15	0	0.00	1	17.40	17.30	-1	2,966	-0.03%
2024/02/05	6	17.46	0	0.00	17.10	6	2,972	0.20%
2024/02/02	28	19.41	35	19.13	17.90	-7	2,905	-0.24%
2024/02/01	8	18.84	11.5	18.54	19.00	-3.5	2,696	-0.13%
2024/01/31	20	17.36	4	17.65	17.65	16	2,503	0.64%
2024/01/30	29	17.41	0	0.00	17.30	29	2,487	1.17%
2024/01/29	2	18.08	3	17.75	17.60	-1	2,480	-0.04%
2024/01/26	71	17.51	0	0.00	17.70	71	2,379	2.98%
2024/01/25	32	17.69	0	0.00	17.50	32	2,359	1.36%
2024/01/24	8	17.94	9	17.85	17.60	-1	2,346	-0.04%
2024/01/23	1	17.60	0	0.00	17.55	1	2,233	0.04%
2024/01/22	5	18.40	12	18.15	17.90	-7	2,229	-0.31%
2024/01/19	0	0.00	1	17.65	17.40	-1	2,180	-0.05%
2024/01/18	0	0.00	5	17.45	17.65	-5	2,125	-0.24%
2024/01/17	0	0.00	1	17.30	17.20	-1	2,063	-0.05%
2024/01/15	0	0.00	5	17.05	17.20	-5	2,001	-0.25%
2024/01/10	0	0.00	11	16.80	16.90	-11	1,915	-0.57%
2024/01/05	0	0.00	0	17.20	17.35	0	1,864	0.00%
2023/12/28	2	17.07	0	0.00	17.00	2	1,839	0.11%
2023/12/27	0	0.00	10	17.30	17.10	-10	1,885	-0.53%
2023/12/25	5	17.20	0	0.00	17.10	5	1,869	0.27%
2023/12/21	0	0.00	1	17.15	17.20	-1	1,896	-0.05%
2023/12/20	1	17.35	0	0.00	17.35	1	1,888	0.05%
2023/12/15	1	17.35	0	0.00	17.30	1	1,818	0.05%
2023/12/14	0	0.00	3	18.02	17.65	-3	1,802	-0.17%
2023/12/13	3	17.30	2	17.10	17.05	1	1,751	0.06%
2023/12/11	13	17.98	0	0.00	17.75	13	1,627	0.80%
2023/12/08	1	17.70	0	0.00	18.45	1	1,596	0.06%
2023/12/07	17	17.77	0	0.00	17.80	17	1,543	1.10%
2023/12/06	86	19.19	33	19.02	18.40	53	1,478	3.59%
2023/12/05	51	18.53	100	18.80	18.80	-49	1,195	-4.10%
2023/12/04	0	0.00	2	17.13	17.15	-2	741	-0.27%
2023/12/01	21	16.34	11	16.45	16.50	10	639	1.56%
2023/11/30	1	16.40	0	0.00	16.40	1	517	0.19%
2023/11/29	4	15.03	0	0.00	14.95	4	434	0.92%
2023/11/10	0	0.00	8	15.40	15.40	-8	490	-1.63%
2023/11/09	9	15.57	7	15.55	15.50	2	492	0.41%
2023/11/08	10	15.60	4	15.65	15.70	6	505	1.19%
2023/10/13	0	0.00	0	15.50	15.65	0	498	0.00%
2023/09/27	0	0.00	0	15.10	15.10	0	447	0.00%
2023/09/20	0	15.00	0	0.00	14.95	0	458	0.00%
2023/09/15	0	0.00	0	14.95	15.05	0	477	0.00%
2023/09/12	1	14.85	0	0.00	14.95	1	498	0.20%
2023/08/29	1	14.95	0	0.00	15.15	1	473	0.21%
2023/08/28	0	0.00	0.8	15.00	15.05	-0.8	476	-0.16%
2023/08/25	0	15.20	0	0.00	15.30	0	477	0.00%
2023/08/24	0	0.00	0	15.40	15.30	0	477	0.00%
2023/07/07	0	0.00	3	15.65	15.75	-3	579	-0.52%
2023/07/03	0	16.25	0	0.00	16.20	0	581	0.00%
2023/06/19	0	0.00	0	16.35	16.40	0	678	0.00%
2023/06/05	0	16.15	0	0.00	16.15	0	691	0.00%
2023/05/25	1	16.10	0	0.00	15.80	1	697	0.14%
2023/05/23	0	0.00	2	15.75	15.75	-2	663	-0.30%
2023/05/15	0	0.00	6	15.22	15.25	-6	645	-0.93%
2023/05/12	2	15.20	0	15.95	15.25	2	637	0.31%
2023/05/11	0	0.00	4	15.25	15.20	-4	636	-0.63%
2023/05/10	8	15.43	0	0.00	15.50	8	634	1.26%
2023/05/04	2	15.40	0	0.00	15.45	2	603	0.33%
2023/04/21	0	0.00	10	15.66	15.50	-10	650	-1.54%
2023/04/18	1	16.10	0	0.00	16.10	1	609	0.16%
2023/03/30	0	0.00	2	15.50	15.55	-2	717	-0.28%
2023/03/29	1	15.45	0	0.00	15.45	1	720	0.14%
2023/03/27	1	15.30	1	15.50	15.65	0	760	0.00%
2023/03/24	1	15.95	0	0.00	15.00	1	820	0.12%
2023/03/17	0	16.75	0	0.00	16.30	0	917	0.00%
2023/02/22	0	0.00	3	17.50	17.50	-3	1,082	-0.28%
2023/02/20	4	17.45	0	0.00	17.45	4	1,115	0.36%
2023/02/16	1	17.45	0	0.00	17.45	1	1,169	0.09%
2023/02/02	3	17.70	3	17.60	17.55	0	1,380	0.00%
2022/12/20	0	16.95	21	17.01	16.95	-21	1,742	-1.21%
2022/12/15	20	17.50	0	0.00	17.60	20	1,771	1.13%
2022/12/13	0	0.00	1	17.30	17.30	-1	1,731	-0.06%
2022/12/12	1	17.25	0	0.00	17.20	1	1,722	0.06%
2022/12/09	6	17.37	5	17.25	17.20	1	1,746	0.06%
2022/11/30	0	0.00	1	16.20	16.20	-1	1,759	-0.06%
2022/11/29	0	0.00	59	16.10	16.10	-59	1,764	-3.34%
2022/11/24	2	15.88	2	16.00	15.90	0	1,703	0.00%
2022/10/31	4	15.29	4	15.15	15.25	0	1,493	0.00%
2022/10/24	0	0.00	6	15.75	15.75	-6	1,437	-0.42%
2022/10/21	6	15.20	6	15.38	15.40	0	1,423	0.00%
2022/10/06	0	0.00	20	15.90	15.90	-20	1,225	-1.63%
2022/10/04	27	15.27	7	15.30	15.30	20	1,207	1.66%
2022/09/28	6	15.83	0	0.00	15.35	6	1,172	0.51%
2022/08/26	5	16.70	5	16.60	16.60	0	1,204	0.00%
2022/07/21	0	0.00	0.2	15.90	16.00	-0.2	1,395	-0.02%
2022/07/06	0	15.25	0	0.00	14.95	0	1,499	0.00%
2022/06/30	17	17.45	0	0.00	17.05	17	1,515	1.12%
2022/06/29	0	0.00	0.2	17.80	17.90	-0.2	1,473	-0.01%
2022/06/20	0	0.00	5	16.95	16.80	-5	1,346	-0.37%
2022/06/13	0	0.00	1	17.05	17.35	-1	1,278	-0.08%
2022/06/09	0	0.00	1.3	17.49	17.45	-1.3	1,289	-0.10%
2022/06/02	2	16.75	6	16.70	16.75	-4	1,298	-0.31%
2022/06/01	0	0.00	0	16.55	16.75	0	1,327	0.00%
2022/05/25	2	16.80	0	0.00	16.75	2	1,421	0.14%
2022/05/24	0	0.00	12	16.78	16.75	-12	1,451	-0.83%
2022/05/13	0	17.45	9	17.10	17.35	-9	1,714	-0.52%
2022/05/10	4	18.25	0	0.00	18.30	4	1,757	0.23%
2022/04/26	5	19.05	0	0.00	18.75	5	1,775	0.28%
2022/04/25	2	19.05	2	18.45	18.20	0	1,802	0.00%
2022/04/22	2	18.80	0	0.00	19.25	2	1,791	0.11%
2022/04/21	1	18.85	4	18.95	18.85	-3	1,790	-0.17%
2022/04/20	2	19.00	0	0.00	18.80	2	1,787	0.11%
2022/04/19	0	0.00	0	19.00	19.00	0	1,783	0.00%
2022/04/18	3	18.55	40	18.80	18.50	-37	1,799	-2.06%
2022/04/06	0	0.00	1	18.40	18.25	-1	2,113	-0.05%
2022/03/31	3	18.25	4	18.33	18.20	-1	2,353	-0.04%
2022/03/30	2	17.75	0	0.00	17.75	2	2,401	0.08%
2022/03/28	0	17.45	0	0.00	17.40	0	2,478	0.00%
2022/03/15	20	17.70	0	0.00	17.60	20	3,106	0.64%
2022/03/09	0	18.10	0	0.00	18.20	0	3,227	0.00%
2022/03/08	0	17.60	0	0.00	17.75	0	3,214	0.00%
2022/03/07	0	0.00	49	17.70	18.00	-49	3,205	-1.53%
2022/03/04	2	18.35	2	18.25	18.30	0	3,207	0.00%
2022/03/03	0	0.00	3	18.93	18.60	-3	3,216	-0.09%
2022/02/25	20	18.35	0	0.00	18.40	20	3,205	0.62%
2022/02/23	2	18.70	0	0.00	18.65	2	3,190	0.06%
2022/02/18	1	18.75	1	18.80	18.75	0	3,176	0.00%
2022/02/17	3	18.62	3	19.32	18.30	0	3,157	0.00%
2022/02/15	0	0.00	5	18.35	18.20	-5	3,076	-0.16%
2022/02/14	7	18.12	2	18.00	18.20	5	3,093	0.16%
2022/02/11	0	0.00	2	19.40	19.40	-2	3,116	-0.06%
2022/02/10	40	18.88	40	18.79	18.85	0	3,078	0.00%
2022/02/09	0	0.00	2	18.85	18.80	-2	3,076	-0.07%
2022/01/05	42.5	19.03	42	19.09	18.95	0.5	3,631	0.01%
2022/01/04	74	19.00	16	18.88	19.00	58	3,519	1.65%
2021/12/29	3	18.98	5	18.85	18.70	-2	3,388	-0.06%
2021/12/28	29	19.07	18	19.16	18.95	11	3,315	0.33%
2021/12/21	1	18.45	0	0.00	18.10	1	2,991	0.03%
2021/12/20	7	19.18	10	19.13	19.00	-3	2,927	-0.10%
2021/12/14	0	0.00	2	17.70	17.85	-2	2,604	-0.08%
2021/12/13	0	17.90	0	0.00	17.85	0	2,571	0.00%
2021/12/10	3	17.95	3	18.33	18.20	0	2,593	0.00%
2021/12/08	5	18.00	10	17.89	17.75	-5	2,499	-0.20%
2021/12/07	11	18.33	6	18.55	18.70	5	2,440	0.20%
2021/12/06	6	18.00	6	17.98	17.85	0	2,395	0.00%
2021/11/26	0	0.00	4	17.50	17.50	-4	2,349	-0.17%
2021/11/23	1	17.55	0	17.55	17.50	1	2,397	0.04%
2021/11/22	10	17.98	58	17.78	17.95	-48	2,382	-2.01%
2021/11/18	1	17.45	0	0.00	17.40	1	2,343	0.04%
2021/11/12	2	17.65	0	0.00	17.85	2	2,288	0.09%
2021/11/11	1	17.85	1	18.20	18.05	0	2,242	0.00%
2021/11/10	0	0.00	1	17.95	18.00	-1	2,196	-0.05%
2021/11/08	0	0.00	1	17.35	17.45	-1	2,119	-0.05%
2021/11/05	1	17.70	0	0.00	17.60	1	2,115	0.05%
2021/11/04	0	0.00	1	18.15	18.00	-1	2,097	-0.05%
2021/11/03	1	17.75	5.2	17.80	17.55	-4.2	2,050	-0.21%
2021/11/02	0	0.00	6	17.72	17.70	-6	2,031	-0.30%
2021/11/01	1	17.50	5	17.80	17.20	-4	2,043	-0.20%
2021/10/29	0	0.00	2	17.13	17.10	-2	1,975	-0.10%
2021/10/28	11	17.49	8	17.13	16.50	3	1,902	0.16%
2021/10/27	0	0.00	2	16.30	16.15	-2	1,767	-0.11%
2021/10/26	2	16.10	51	16.11	15.80	-49	1,742	-2.81%
2021/10/25	75	16.45	0	0.00	16.85	75	1,677	4.47%
2021/10/20	0	0.00	0	15.10	15.60	0	1,564	0.00%
2021/10/19	2	15.48	0	0.00	15.40	2	1,525	0.13%
2021/10/15	5	15.25	6	15.19	15.20	-1	1,475	-0.07%
2021/10/14	1	15.70	0	0.00	15.65	1	1,444	0.07%
2021/10/08	0	0.00	1	15.25	15.20	-1	1,392	-0.07%
2021/10/04	1	13.95	0	0.00	13.95	1	1,342	0.07%
2021/09/27	0	0.00	0	15.75	15.55	0	1,252	0.00%
2021/09/24	26	15.95	8	15.70	15.80	18	1,253	1.44%
2021/09/16	0	0.00	1	15.85	15.50	-1	1,148	-0.09%
2021/09/15	1	15.75	0	0.00	15.80	1	1,138	0.09%
2021/09/06	0	0.00	31.2	15.00	15.00	-31.2	1,054	-2.96%
2021/09/02	30	15.10	0	0.00	14.80	30	1,030	2.91%
2021/09/01	7	15.81	0	0.00	15.70	7	1,000	0.70%
2021/08/31	31	15.12	30	15.50	15.90	1	974	0.10%
2021/08/27	0	0.00	8	15.10	15.10	-8	901	-0.89%
2021/08/26	0.2	15.00	4.2	15.13	15.05	-4	898	-0.44%
2021/08/25	0.2	14.90	3	14.95	14.85	-2.8	889	-0.32%
2021/08/24	0	0.00	41	14.44	14.80	-41	856	-4.78%
2021/08/23	3	14.05	0	0.00	14.05	3	831	0.36%
2021/08/20	0	0.00	1	13.95	13.85	-1	835	-0.12%
2021/08/19	10	14.14	1	14.40	13.90	9	835	1.08%
2021/08/18	6.1	14.00	2	14.40	14.30	4.1	832	0.49%
2021/08/17	14	14.39	0	0.00	14.30	14	835	1.68%
2021/08/16	12	14.48	9	14.64	14.65	3	836	0.36%
2021/08/13	0	0.00	23	14.85	14.70	-23	828	-2.78%
2021/08/12	12.2	14.56	10	14.52	14.80	2.2	803	0.27%
2021/08/11	18	14.38	12	14.53	14.45	6	787	0.76%
2021/08/10	44	14.73	34	14.45	14.40	10	777	1.29%
2021/08/09	3	14.60	4	14.86	14.90	-1	790	-0.13%
2021/08/06	8	14.89	0	0.00	14.75	8	794	1.01%
2021/08/05	24	15.18	51	15.48	15.15	-27	795	-3.39%
2021/08/04	0	0.00	1	15.05	15.00	-1	754	-0.13%
2021/08/03	6	14.55	7	14.74	14.65	-1	755	-0.13%
2021/08/02	13.8	14.86	6	15.13	14.50	7.8	745	1.05%
2021/07/30	5	14.46	11	14.85	14.70	-6	725	-0.83%
2021/07/28	5	14.26	3	14.75	14.20	2	727	0.28%
2021/07/27	30	15.10	2	14.60	14.60	28	747	3.74%
2021/07/26	0	0.00	4	14.86	14.90	-4	771	-0.52%
2021/07/23	16	14.49	0	0.00	14.55	16	782	2.04%
2021/07/21	0.3	14.35	0	0.00	14.35	0.3	832	0.03%
2021/07/19	4	15.40	0	0.00	15.30	4	855	0.47%
2021/07/16	0	0.00	1	14.90	14.70	-1	872	-0.11%
2021/07/15	0	0.00	5	14.63	14.80	-5	914	-0.55%
2021/07/13	0	0.00	5	14.60	14.45	-5	998	-0.50%
2021/07/12	2	14.35	0	0.00	14.40	2	1,015	0.20%
2021/07/08	0	14.70	5	14.70	14.75	-5	1,085	-0.46%
2021/07/07	3	14.72	0	0.00	14.65	3	1,234	0.24%
2021/07/05	0.4	14.95	0	0.00	14.95	0.4	1,584	0.03%
2021/07/02	0.2	14.85	0	0.00	14.90	0.2	1,636	0.01%
2021/07/01	0.4	14.75	2	14.88	14.75	-1.6	1,664	-0.10%
2021/06/30	4	14.68	0	0.00	14.65	4	1,703	0.23%
2021/06/28	1	14.80	0	0.00	14.80	1	1,756	0.06%
2021/06/23	0	0.00	3	14.40	14.40	-3	2,023	-0.15%
2021/06/22	3	14.25	3	14.52	14.15	0	2,036	0.00%
2021/06/21	2	14.15	0	0.00	14.10	2	2,038	0.10%
2021/06/16	7	15.34	8	14.99	14.70	-1	2,093	-0.05%
2021/06/15	1	14.80	0	0.00	14.80	1	2,218	0.04%
2021/06/10	0.1	14.60	0	0.00	14.60	0.1	2,263	0.00%
2021/06/03	1	15.35	0	0.00	15.35	1	2,354	0.04%
2021/05/28	0	15.60	0	0.00	15.60	0	2,420	0.00%
2021/05/27	0	0.00	2	15.40	15.50	-2	2,541	-0.08%
2021/05/20	0	0.00	1	14.65	14.30	-1	2,984	-0.03%
2021/05/18	1	13.70	1	13.70	13.80	0	3,032	0.00%
2021/05/17	1	12.65	0	0.00	12.55	1	3,037	0.03%
2021/05/14	1	14.20	2	14.43	13.85	-1	3,024	-0.03%
2021/05/13	6	14.02	1	13.50	14.20	5	3,094	0.16%
2021/05/12	1	13.60	10	13.50	13.85	-9	3,100	-0.29%
2021/05/06	2	16.05	7	16.00	15.90	-5	3,074	-0.16%
2021/05/04	2	15.83	0	0.00	15.60	2	3,078	0.06%
2021/05/03	1	16.85	0	0.00	16.70	1	3,075	0.03%
2021/04/29	0	0.00	20	17.85	17.65	-20	3,073	-0.65%
2021/04/28	21	17.99	2	17.80	18.00	19	3,068	0.62%
2021/04/27	1	18.15	0	0.00	18.10	1	3,066	0.03%
2021/04/26	0	0.00	2	18.40	18.30	-2	3,114	-0.06%
2021/04/23	2	18.25	0	0.00	18.20	2	3,116	0.06%
2021/04/22	3	18.08	15	18.50	18.10	-12	3,119	-0.38%
2021/04/21	5	18.81	1	18.95	18.65	4	3,094	0.13%
2021/04/20	22.3	18.32	6	18.73	18.55	16.3	3,075	0.53%
2021/04/19	21	18.20	0	0.00	18.15	21	3,045	0.69%
2021/04/16	1	18.30	0	0.00	18.30	1	3,077	0.03%
2021/04/15	2	18.25	0	0.00	18.25	2	3,201	0.06%
2021/04/14	11	17.85	4	19.10	18.25	7	3,342	0.21%
2021/04/13	47	19.43	10	20.05	18.90	37	3,356	1.10%
2021/04/12	134	19.75	3	19.95	19.70	131	3,255	4.02%	大買/鉅額交易
2021/04/08	0	19.20	4	19.10	19.00	-4	2,981	-0.13%
2021/04/07	0	0.00	2	18.93	18.90	-2	2,964	-0.07%
2021/04/06	2	18.60	6	18.81	18.70	-4	2,981	-0.13%
2021/04/01	3	18.27	12	18.23	18.20	-9	2,999	-0.30%
2021/03/31	3	18.25	11	18.23	18.25	-8	3,031	-0.26%
2021/03/30	10	19.19	5	19.02	18.65	5	3,145	0.16%
2021/03/29	0	0.00	8	18.58	18.80	-8	3,157	-0.25%
2021/03/26	21	18.91	11.4	18.83	18.65	9.6	3,262	0.29%
2021/03/25	0	18.30	0	0.00	18.00	0	3,247	0.00%
2021/03/23	1	18.15	0	0.00	18.15	1	3,668	0.03%
2021/03/22	4	18.70	0	0.00	18.55	4	3,986	0.10%
2021/03/19	2	18.35	11	18.40	18.30	-9	4,134	-0.22%
2021/03/18	16.2	18.93	12.1	18.87	18.70	4.1	4,179	0.10%
2021/03/17	3	17.98	4	18.10	18.15	-1	4,183	-0.02%
2021/03/16	4	18.04	3.8	17.90	17.80	0.2	4,296	0.01%
2021/03/15	4	17.79	7	17.65	17.95	-3	4,646	-0.06%
2021/03/12	4	17.66	5.1	17.66	17.55	-1.1	4,827	-0.02%
2021/03/11	4	17.69	2	17.90	17.55	2	4,933	0.04%
2021/03/10	17	17.64	19	17.79	17.65	-2	5,070	-0.04%
2021/03/09	1	16.85	12	17.00	16.85	-11	5,339	-0.21%
2021/03/08	5	17.05	11	17.78	17.05	-6	5,593	-0.11%
2021/03/05	3	17.55	5	17.85	17.55	-2	6,280	-0.03%
2021/03/04	5.5	18.26	8	18.21	17.95	-2.5	6,323	-0.04%
2021/03/03	2	18.58	2	18.55	18.60	0	6,613	0.00%
2021/03/02	61.1	18.82	58	18.85	18.70	3.1	6,748	0.05%
2021/02/26	1	18.30	1	18.30	18.35	0	6,725	0.00%
2021/02/25	23	18.90	26	19.16	18.80	-3	6,904	-0.04%
2021/02/24	0.1	18.30	0	0.00	18.30	0.1	6,780	0.00%
2021/02/23	26.5	18.73	27	18.48	18.50	-0.5	6,968	-0.01%
2021/02/22	45.3	19.16	15	19.13	19.10	30.3	7,359	0.41%
2021/02/19	0	0.00	6	17.80	18.20	-6	7,185	-0.08%
2021/02/18	0	0.00	1	17.30	17.35	-1	7,215	-0.01%
2021/02/17	1	16.75	0	0.00	16.95	1	7,221	0.01%
2021/02/05	3	16.50	3	16.45	16.30	0	7,215	0.00%
2021/02/04	31	17.38	30	16.91	16.50	1	7,218	0.01%
2021/02/02	0	0.00	1	16.25	16.40	-1	7,194	-0.01%
2021/01/28	1	17.00	0	0.00	17.00	1	7,439	0.01%
2021/01/25	2	16.48	0	0.00	17.15	2	7,473	0.03%
2021/01/22	10	16.78	0	0.00	16.50	10	7,503	0.13%
2021/01/21	0	0.00	8	16.06	16.10	-8	7,588	-0.11%
2021/01/20	1	16.80	0	0.00	16.15	1	7,585	0.01%
2021/01/19	8	17.59	1	18.40	17.20	7	7,550	0.09%
2021/01/14	1	17.40	0	0.00	17.55	1	7,474	0.01%
2021/01/13	8	17.33	0	0.00	17.20	8	7,471	0.11%
2021/01/12	2	17.05	0	0.00	17.10	2	7,468	0.03%
2021/01/11	1	17.10	1	17.10	17.80	0	7,458	0.00%
2021/01/08	9	18.26	25	18.06	17.85	-16	7,556	-0.21%
2021/01/07	20	19.23	12	19.48	19.60	8	7,615	0.11%
2021/01/06	2	17.40	31	18.08	17.85	-29	7,475	-0.39%
2021/01/05	2	18.85	0	0.00	18.65	2	7,403	0.03%
2021/01/04	2	19.20	0	0.00	19.10	2	7,368	0.03%
2020/12/31	20	19.78	14	19.00	19.50	6	7,345	0.08%
2020/12/30	5	19.60	0	0.00	19.25	5	7,295	0.07%
2020/12/29	13	19.88	7	19.65	19.55	6	7,258	0.08%
2020/12/28	8	19.75	5	19.60	19.65	3	7,209	0.04%
2020/12/25	5	20.18	25	20.16	20.00	-20	7,145	-0.28%
2020/12/24	18	20.89	1	20.40	20.40	17	7,086	0.24%
2020/12/23	35	20.37	30	20.10	20.00	5	6,947	0.07%
2020/12/22	3	20.20	112	20.81	19.05	-109	6,889	-1.58%	大賣/鉅額交易
2020/12/21	13	20.72	7	20.20	21.10	6	6,790	0.09%
2020/12/18	33	20.97	53	20.66	20.40	-20	6,687	-0.30%
2020/12/17	10	21.69	18.8	21.40	21.50	-8.8	6,634	-0.13%
2020/12/16	129	19.44	73.3	20.50	20.30	55.7	6,352	0.88%	大買/
2020/12/15	53	18.93	40	18.79	19.40	13	6,044	0.22%
2020/12/14	17	18.34	20	18.60	18.55	-3	5,894	-0.05%
2020/12/11	3	17.83	10	17.50	17.70	-7	5,848	-0.12%
2020/12/10	16	19.60	24	19.60	19.30	-8	5,720	-0.14%
2020/12/09	40	19.58	34.1	19.55	19.70	5.9	5,661	0.10%
2020/12/08	39	17.73	0.2	18.50	18.60	38.8	5,565	0.70%
2020/12/07	11	17.21	55	16.75	16.95	-44	5,515	-0.80%
2020/12/04	2	17.00	7	16.91	17.05	-5	5,423	-0.09%
2020/12/03	4.9	16.98	7	17.60	16.55	-2.1	5,337	-0.04%
2020/12/02	17	18.98	11	18.81	18.30	6	5,193	0.12%
2020/12/01	62	19.80	19.4	19.04	18.85	42.6	4,945	0.86%
2020/11/30	3	18.25	4	18.25	18.25	-1	4,269	-0.02%
2020/11/27	77	16.30	107	15.88	16.60	-30	4,222	-0.71%	大賣/
2020/11/26	10	15.00	24.1	15.04	15.10	-14.1	3,907	-0.36%
2020/11/25	10	14.40	10	14.10	13.75	0	3,766	0.00%
2020/11/24	10	13.77	13	13.76	13.95	-3	3,669	-0.08%
2020/11/23	0	0.00	2	13.15	13.15	-2	3,471	-0.06%
2020/11/20	28	13.30	36	13.49	13.25	-8	3,435	-0.23%
2020/11/19	137	13.13	91	13.00	13.60	46	3,216	1.43%	大買/
2020/11/18	4	12.10	0.3	12.30	12.40	3.7	2,792	0.13%
2020/11/17	0	0.00	20	12.27	12.25	-20	2,768	-0.72%
2020/11/16	15	12.06	0	0.00	11.85	15	2,703	0.55%
2020/11/13	9	11.93	0	0.00	12.15	9	2,690	0.33%
2020/11/12	18.8	11.92	0	0.00	11.95	18.8	2,681	0.70%
2020/11/11	1.3	12.05	11	12.18	12.05	-9.7	2,683	-0.36%
2020/11/10	3	12.00	0	0.00	11.80	3	2,639	0.11%
2020/11/06	63	12.78	26	12.51	12.20	37	2,583	1.43%
2020/11/05	6	12.13	0	0.00	12.00	6	2,387	0.25%
2020/11/04	2	11.65	0	0.00	11.50	2	2,353	0.08%
2020/11/03	0.2	11.70	7	11.95	11.75	-6.8	2,341	-0.29%
2020/11/02	4	12.03	1	11.60	11.95	3	2,322	0.13%
2020/10/30	5	11.95	5	11.90	11.85	0	2,278	0.00%
2020/10/29	0	0.00	36.9	11.18	11.90	-36.9	2,219	-1.66%
2020/10/28	27	11.44	0	0.00	11.25	27	2,105	1.28%
2020/10/27	6	11.48	15	11.43	11.45	-9	2,094	-0.43%
2020/10/23	6.8	11.55	14	11.62	11.55	-7.2	2,093	-0.34%
2020/10/22	18	11.57	7	11.58	11.55	11	2,079	0.53%
2020/10/21	8	11.71	15	11.76	11.75	-7	2,069	-0.34%
2020/10/20	12.8	11.90	0	0.00	11.70	12.8	2,053	0.63%
2020/10/19	9	11.77	10	11.89	11.75	-1	2,032	-0.05%
2020/10/16	16	11.93	72	12.08	11.95	-56	2,007	-2.79%
2020/10/15	35	11.86	69	11.85	12.40	-34	1,856	-1.83%
2020/10/14	4	11.23	20	11.06	11.30	-16	1,650	-0.97%
2020/10/13	6	10.77	0	0.00	10.85	6	1,627	0.37%
2020/10/12	0.6	10.95	6	11.00	11.00	-5.4	1,624	-0.33%
2020/10/08	3	11.02	3.2	11.04	11.00	-0.2	1,613	-0.01%
2020/10/06	1	11.00	9	11.00	11.05	-8	1,618	-0.49%
2020/10/05	0.3	10.80	13	10.76	10.80	-12.7	1,643	-0.77%
2020/09/30	9	10.73	6.4	10.66	10.85	2.7	1,654	0.16%
2020/09/29	11	10.80	12	10.97	10.75	-1	1,701	-0.06%
2020/09/28	21.9	10.81	0	0.00	10.80	21.9	1,765	1.24%
2020/09/25	39	10.96	54	10.99	10.80	-15	1,761	-0.85%
2020/09/24	18.3	11.69	1	11.60	11.55	17.3	1,723	1.01%
2020/09/23	23	11.66	9	11.91	12.05	14	1,681	0.83%
2020/09/22	16	11.78	20	12.03	11.70	-4	1,641	-0.24%
2020/09/21	7	11.61	30	11.70	11.60	-23	1,544	-1.49%
2020/09/18	12	11.75	7	11.88	11.75	5	1,525	0.33%
2020/09/17	5	11.58	169	11.57	11.55	-164	1,498	-10.95%	大賣/鉅額交易
2020/09/16	33.9	11.70	1	11.60	11.60	32.9	1,470	2.24%
2020/09/15	63.8	11.85	40	11.71	11.80	23.8	1,446	1.65%
2020/09/14	94	11.65	6	11.75	11.60	88	1,420	6.19%
2020/09/11	127	12.70	177	12.73	12.25	-50	1,349	-3.70%	大買/大賣/
2020/09/10	10	11.78	41	11.92	12.25	-31	1,058	-2.93%
2020/09/09	18.1	11.08	9	11.14	11.15	9.1	909	1.00%
2020/09/08	18	11.23	6	11.40	11.10	12	880	1.36%
2020/09/07	10	11.36	7	11.10	11.40	3	814	0.37%
2020/09/04	8	10.35	3	10.55	10.45	5	639	0.78%
2020/09/03	32	10.64	0	0.00	10.60	32	619	5.16%
2020/09/02	10	10.20	6	10.45	10.45	4	593	0.67%
2020/09/01	19.9	10.12	0	0.00	10.20	19.9	580	3.42%
2020/08/31	17	10.09	1	10.25	10.10	16	580	2.76%
2020/08/28	10	10.00	0	0.00	10.00	10	567	1.76%
2020/08/27	34	10.09	0	0.00	10.00	34	566	6.00%
2020/08/26	0.1	10.05	20	9.95	10.05	-19.9	556	-3.58%
2020/08/25	22	9.76	0	0.00	9.83	22	542	4.05%
2020/08/24	0	0.00	4	9.65	9.63	-4	538	-0.74%
2020/08/21	4	9.55	0	0.00	9.57	4	541	0.74%
2020/08/20	11	9.56	0	0.00	9.45	11	549	2.00%
2020/08/18	2	9.86	0	0.00	9.92	2	525	0.38%
2020/08/17	13	9.93	0	0.00	9.92	13	518	2.51%
2020/08/14	11.3	9.87	2	9.99	9.84	9.3	501	1.85%
2020/08/13	11	9.72	0	0.00	9.66	11	481	2.28%
2020/08/11	3	9.78	3	9.88	9.75	0	487	0.00%
2020/08/10	17	9.85	0	0.00	9.90	17	505	3.36%
2020/08/07	0	0.00	3.2	9.75	9.75	-3.2	499	-0.64%
2020/08/04	8.2	9.82	0	0.00	9.76	8.2	523	1.56%
2020/07/31	6	9.84	0	0.00	9.83	6	527	1.14%
2020/07/30	0.9	9.87	2	9.84	9.91	-1.1	525	-0.20%
2020/07/29	0.6	9.83	28	9.71	9.88	-27.4	522	-5.24%
2020/07/28	6	9.30	9	9.46	9.27	-3	516	-0.58%
2020/07/27	8	9.61	0	0.00	9.32	8	518	1.54%
2020/07/23	1	9.82	6	9.90	9.88	-5	521	-0.96%
2020/07/22	1	9.80	10	9.94	9.86	-9	520	-1.73%
2020/07/21	0	0.00	24	9.86	9.86	-24	516	-4.65%
2020/07/20	0	0.00	2	9.76	9.76	-2	514	-0.39%
2020/07/17	0	0.00	2	9.81	9.76	-2	518	-0.39%
2020/07/16	9	9.84	9	9.97	9.85	0	519	0.00%
2020/07/15	1	9.80	6	9.89	9.86	-5	516	-0.97%
2020/07/14	4	9.76	0	0.00	9.80	4	525	0.76%
2020/07/13	1	9.62	0	0.00	9.65	1	519	0.19%
2020/07/10	14	10.16	3	10.10	10.10	11	516	2.13%
2020/07/09	3.6	10.48	2	10.65	10.50	1.6	491	0.32%
2020/07/08	1	10.40	39	10.58	10.45	-38	476	-7.97%
2020/07/07	3	9.71	19.6	10.11	10.70	-16.6	424	-3.90%
2020/07/06	1.7	9.72	0	0.00	9.74	1.7	354	0.48%
2020/07/03	9	9.60	0	0.00	9.60	9	353	2.53%
2020/07/02	0.2	9.56	0	0.00	9.58	0.2	357	0.06%
2020/06/30	1	9.50	5	9.54	9.50	-4	371	-1.08%
2020/06/23	16	9.52	2	9.52	9.47	14	380	3.68%
2020/06/22	5.4	9.46	0	0.00	9.54	5.4	390	1.38%
2020/06/19	6.1	9.48	2	9.52	9.50	4.1	396	1.03%
2020/06/18	6	9.43	0	0.00	9.47	6	404	1.48%
2020/06/17	0.8	9.42	19	9.45	9.42	-18.2	407	-4.46%
2020/06/16	0	0.00	10	9.36	9.34	-10	414	-2.41%
2020/06/15	0	0.00	14	9.22	9.21	-14	433	-3.23%
2020/06/12	3	9.21	0	0.00	9.22	3	466	0.64%
2020/06/11	7	9.59	11	9.75	9.35	-4	470	-0.85%
2020/06/10	0	0.00	12	9.59	9.54	-12	474	-2.53%
2020/06/09	13	9.53	11	9.58	9.56	2	505	0.40%
2020/06/08	0	0.00	15	9.52	9.49	-15	514	-2.92%
2020/06/05	1	9.40	5	9.45	9.45	-4	519	-0.77%
2020/06/04	11	9.38	16	9.45	9.38	-5	523	-0.96%
2020/06/03	7.9	9.33	22	9.38	9.36	-14.1	529	-2.67%
2020/06/02	33	9.33	3	9.41	9.33	30	529	5.67%
2020/06/01	12	9.31	0	0.00	9.35	12	531	2.26%
2020/05/29	9	9.22	10	9.28	9.27	-1	530	-0.19%
2020/05/28	6	9.26	6	9.35	9.20	0	531	0.00%
2020/05/27	10.2	9.27	3	9.41	9.26	7.2	535	1.35%
2020/05/26	0	0.00	4	9.42	9.30	-4	529	-0.76%
2020/05/21	11	9.57	2	9.66	9.57	9	529	1.70%
2020/05/20	36	9.61	4	9.60	9.57	32	529	6.05%
2020/05/19	0	0.00	2	9.63	9.66	-2	528	-0.38%
2020/05/18	23	9.65	23	9.71	9.59	0	528	0.00%
2020/05/15	59	9.79	37	9.87	9.78	22	526	4.18%
2020/05/14	14	10.22	11	10.31	10.20	3	503	0.60%
2020/05/13	4	10.26	0	0.00	10.30	4	494	0.81%
2020/05/12	1	10.05	2	10.05	10.05	-1	487	-0.21%
2020/05/11	0.2	9.93	11	10.01	9.95	-10.8	481	-2.25%
2020/05/08	0	0.00	8	9.88	9.80	-8	472	-1.69%
2020/05/07	1	9.67	0	0.00	9.75	1	471	0.21%
2020/05/05	0.1	9.64	0	0.00	9.64	0.1	475	0.03%
2020/05/04	3	9.60	0	0.00	9.61	3	476	0.63%
2020/04/30	2	9.70	3	9.71	9.76	-1	476	-0.21%
2020/04/29	17	9.57	2	9.58	9.57	15	480	3.12%
2020/04/28	12	9.46	8	9.55	9.48	4	480	0.83%
2020/04/24	0	0.00	1	9.30	9.25	-1	487	-0.20%
2020/04/23	22.3	9.33	0	0.00	9.28	22.3	488	4.56%
2020/04/22	0	0.00	7	9.24	9.28	-7	482	-1.45%
2020/04/21	0	0.00	4	9.09	9.03	-4	479	-0.83%
2020/04/20	1	9.50	6	9.39	9.32	-5	479	-1.04%
2020/04/17	0.9	9.32	3	9.37	9.38	-2.1	481	-0.43%
2020/04/16	1	9.22	0	0.00	9.22	1	474	0.21%
2020/04/15	10	9.22	0	0.00	9.26	10	473	2.11%
2020/04/14	1	9.17	0	0.00	9.16	1	475	0.20%
2020/04/13	1	8.83	0	0.00	8.97	1	479	0.21%
2020/04/10	0	0.00	3	9.20	9.18	-3	493	-0.61%
2020/04/09	1	9.20	1	9.13	9.17	0	505	0.00%
2020/04/07	24.9	9.15	0	0.00	9.12	24.9	513	4.84%
2020/04/06	12.9	8.92	6	8.96	9.01	6.9	513	1.35%
2020/04/01	2.2	8.87	19	8.92	8.99	-16.8	521	-3.22%
2020/03/31	8	9.08	0	0.00	9.08	8	523	1.53%
2020/03/30	0	9.05	2	8.99	9.05	-2	532	-0.37%
2020/03/27	2	9.15	4	9.05	8.91	-2	535	-0.37%
2020/03/26	15.4	9.15	10	9.12	9.10	5.4	533	1.02%
2020/03/25	3	8.73	0	0.00	8.79	3	526	0.57%
2020/03/24	7	8.23	3	8.27	8.26	4	520	0.77%
2020/03/23	0	0.00	4	7.85	7.85	-4	542	-0.74%
2020/03/20	12	7.66	0	0.00	7.97	12	547	2.19%
2020/03/19	2	7.44	20	7.62	7.30	-18	548	-3.28%
2020/03/18	0	0.00	4	8.29	8.00	-4	540	-0.74%
2020/03/17	8	8.47	0	0.00	8.46	8	542	1.47%
2020/03/16	12	9.05	22	9.02	8.83	-10	654	-1.53%
2020/03/13	20	9.10	0	0.00	9.20	20	700	2.85%
2020/03/12	3	9.91	44	9.98	9.91	-41	694	-5.91%
2020/03/11	0	0.00	23	10.41	10.30	-23	691	-3.33%
2020/03/10	7.4	10.14	7	10.18	10.20	0.4	703	0.06%
2020/03/09	0	0.00	14	10.20	10.20	-14	701	-2.00%
2020/03/06	0	0.00	3	10.55	10.50	-3	692	-0.43%
2020/03/05	16	10.58	1	10.65	10.65	15	691	2.17%
2020/03/04	0.4	10.45	0	0.00	10.50	0.4	691	0.06%
2020/03/02	8	10.48	22	10.46	10.40	-14	698	-2.00%
2020/02/26	0	0.00	6	10.55	10.55	-6	696	-0.86%
2020/02/25	0	0.00	8	10.55	10.55	-8	698	-1.15%
2020/02/24	0	0.00	3	10.65	10.60	-3	697	-0.43%
2020/02/21	0.6	10.70	0	0.00	10.75	0.6	699	0.08%
2020/02/20	1	10.65	0	0.00	10.65	1	700	0.14%
2020/02/17	3	10.55	0	0.00	10.60	3	714	0.42%
2020/02/13	1.4	10.60	0	0.00	10.65	1.4	715	0.20%
2020/02/12	6	10.55	2	10.55	10.55	4	723	0.55%
2020/02/11	0.1	10.45	0	0.00	10.50	0.1	724	0.01%
2020/02/10	0	0.00	6	10.35	10.35	-6	722	-0.83%
2020/02/07	2	10.45	0	0.00	10.35	2	721	0.28%
2020/02/06	0.2	10.50	8	10.45	10.55	-7.8	716	-1.08%
2020/02/04	0	0.00	19	10.35	10.30	-19	716	-2.65%
2020/01/20	4	11.35	0	0.00	11.40	4	704	0.57%
2020/01/17	0.4	11.40	6	11.45	11.45	-5.6	704	-0.79%
2020/01/16	1	11.40	0	0.00	11.45	1	702	0.14%
2020/01/14	0	0.00	1	11.40	11.45	-1	706	-0.14%
2020/01/10	0	0.00	10	11.45	11.45	-10	713	-1.40%
2020/01/03	0.6	11.65	10	11.85	11.70	-9.4	713	-1.32%
2020/01/02	0.5	11.80	0	0.00	11.85	0.5	706	0.08%
2019/12/27	8	11.60	0	0.00	11.65	8	702	1.14%
2019/12/26	1	11.55	0	0.00	11.55	1	711	0.14%
2019/12/24	8	11.70	0	0.00	11.65	8	699	1.14%
2019/12/20	0	11.70	0	0.00	11.75	0	703	0.00%
2019/12/19	2.2	11.70	0	0.00	11.80	2.2	713	0.31%
2019/12/17	6	11.65	0	0.00	11.70	6	689	0.87%
2019/12/16	5	11.70	0	0.00	11.70	5	686	0.73%
2019/12/13	1	11.70	0	0.00	11.75	1	687	0.15%
2019/12/12	1	11.70	1	11.80	11.80	0	695	0.00%
2019/12/11	3	11.92	0	0.00	11.70	3	670	0.45%
2019/12/10	1.2	11.90	30	11.81	11.95	-28.8	563	-5.12%
2019/12/09	15	11.45	22	11.60	11.40	-7	547	-1.28%
2019/12/06	4.5	11.33	12	11.45	11.40	-7.5	523	-1.44%
2019/12/05	0	0.00	8	11.25	11.30	-8	521	-1.53%
2019/12/03	0	0.00	19	10.95	10.95	-19	623	-3.05%
2019/12/02	1	10.90	0	0.00	10.90	1	696	0.14%
2019/11/29	4	11.10	0	0.00	11.00	4	699	0.57%
2019/11/27	6.1	11.05	0	0.00	11.05	6.1	697	0.88%
2019/11/25	8.4	11.25	0	0.00	11.20	8.4	693	1.22%
2019/11/22	0.7	11.10	0	0.00	11.15	0.7	692	0.10%
2019/11/21	4	11.15	0	0.00	11.10	4	700	0.57%
2019/11/20	3	11.15	0	0.00	11.20	3	702	0.43%
2019/11/19	6	11.20	0	0.00	11.25	6	705	0.85%
2019/11/18	3	11.23	0	0.00	11.20	3	707	0.42%
2019/11/15	16.1	11.22	0	0.00	11.20	16.1	710	2.26%
2019/11/14	3	11.05	0	0.00	11.05	3	707	0.42%
2019/11/06	0	0.00	8	10.94	10.90	-8	782	-1.02%
2019/11/04	4	11.05	0	0.00	11.00	4	794	0.50%
2019/10/31	0	0.00	6	11.25	11.10	-6	802	-0.75%
2019/10/29	0	0.00	1	11.35	11.15	-1	803	-0.12%
2019/10/28	0	0.00	2	11.25	11.20	-2	800	-0.25%
2019/10/25	6	11.25	0	0.00	11.20	6	816	0.73%
2019/10/23	10	11.26	0	0.00	11.30	10	822	1.22%
2019/10/17	0.2	11.15	0	0.00	11.15	0.2	889	0.02%
2019/10/16	0	11.20	0	0.00	11.25	0	899	0.00%
2019/10/14	2	11.25	0	0.00	11.20	2	898	0.22%
2019/10/09	0.8	11.50	0	0.00	11.55	0.8	903	0.09%
2019/10/08	8.5	11.55	0	0.00	11.55	8.5	905	0.94%
2019/10/07	21	11.75	0	0.00	11.70	21	920	2.28%
2019/10/04	0.1	11.65	0	0.00	11.70	0.1	934	0.01%
2019/10/03	0	0.00	10	11.70	11.65	-10	931	-1.07%
2019/10/02	12	11.78	14	11.90	11.75	-2	927	-0.22%
2019/09/24	0	0.00	2	11.80	11.80	-2	925	-0.22%
2019/09/19	8	11.75	2	11.75	11.75	6	916	0.65%
2019/09/18	10	11.81	0	0.00	11.85	10	915	1.09%
2019/09/17	0	0.00	9	11.94	11.75	-9	922	-0.98%
2019/09/16	9	11.83	3	11.90	11.80	6	909	0.66%
2019/09/12	3.5	11.76	4	11.80	11.85	-0.5	913	-0.06%
2019/09/11	18	11.83	0	0.00	11.75	18	913	1.97%
2019/09/10	8	11.45	0	0.00	11.45	8	876	0.91%
2019/09/09	0	0.00	2	11.60	11.45	-2	874	-0.23%
2019/09/06	13	11.59	0	0.00	11.55	13	868	1.50%
2019/09/05	1	11.70	49	11.75	11.80	-48	863	-5.56%
2019/09/04	3	11.75	3	11.85	11.85	0	763	0.00%
2019/09/02	20.6	11.10	0	0.00	11.15	20.6	713	2.88%
2019/08/30	7	11.05	0	0.00	10.95	7	715	0.98%
2019/08/29	1	10.90	0	0.00	11.00	1	716	0.14%
2019/08/28	6	10.73	0	0.00	10.90	6	718	0.84%
2019/08/27	0.6	10.75	6	10.83	10.80	-5.5	724	-0.75%
2019/08/26	0	0.00	5	10.95	10.70	-5	731	-0.68%
2019/08/23	12	11.20	0	0.00	11.15	12	736	1.63%
2019/08/22	11	11.32	19	11.29	11.25	-8	758	-1.06%
2019/08/21	0	0.00	4	11.35	11.30	-4	752	-0.53%
2019/08/20	10	11.51	0	0.00	11.50	10	749	1.33%
2019/08/19	2	11.40	0	0.00	11.65	2	742	0.27%
2019/08/15	10	11.32	24	11.43	11.40	-14	734	-1.91%
2019/08/14	9	11.62	14	11.51	11.55	-5	729	-0.69%
2019/08/13	1	11.80	0	0.00	12.00	1	685	0.15%
2019/08/12	3	11.90	0	0.00	11.95	3	732	0.41%
2019/08/08	0.4	11.70	2	11.75	11.75	-1.6	735	-0.22%
2019/08/07	0.4	11.65	4	11.65	11.70	-3.6	724	-0.50%
2019/08/06	8	11.24	32	11.47	11.65	-24	728	-3.29%
2019/08/05	7	11.44	0	0.00	11.55	7	717	0.98%
2019/08/02	10.8	11.52	5	11.65	11.70	5.8	709	0.81%
2019/08/01	2.6	11.53	0	0.00	11.70	2.6	705	0.37%
2019/07/31	0	0.00	14	11.57	11.65	-14	702	-1.99%
2019/07/30	0	0.00	21	11.61	11.65	-21	696	-3.01%
2019/07/29	0	0.00	9	11.70	11.70	-9	694	-1.30%
2019/07/26	0	0.00	2	11.80	11.80	-2	675	-0.30%
2019/07/23	0.2	11.90	5	11.93	11.95	-4.8	660	-0.72%
2019/07/22	9	11.76	13	11.92	11.95	-4	648	-0.62%
2019/07/19	2	11.70	2	11.75	11.70	0	611	0.00%
2019/07/18	0	0.00	1	11.70	11.65	-1	587	-0.17%
2019/07/15	8.2	11.36	3	11.53	11.60	5.2	568	0.92%
2019/07/11	0	0.00	6	11.45	11.55	-6	554	-1.08%
2019/07/10	6	11.25	8.8	11.43	11.45	-2.8	533	-0.53%
2019/07/09	4	11.25	0	0.00	11.25	4	518	0.77%
2019/07/05	4	11.30	0	0.00	11.40	4	525	0.76%
2019/07/04	4	11.35	2	11.45	11.45	2	518	0.39%
2019/07/03	1	11.40	10	11.46	11.50	-9	500	-1.80%
2019/07/02	3	11.20	0	0.00	11.25	3	494	0.61%
2019/06/26	1	11.00	0	0.00	11.10	1	485	0.20%
2019/06/25	4.4	11.05	0	0.00	11.05	4.4	488	0.89%
2019/06/24	9	11.17	0	0.00	11.20	9	485	1.85%
2019/06/21	1	11.20	2	11.30	11.30	-1	470	-0.21%
2019/06/14	0	11.00	0	0.00	11.00	0	450	0.01%
2019/06/13	3	11.05	0	0.00	11.05	3	456	0.66%
2019/06/12	6.5	11.05	0	0.00	11.15	6.5	490	1.33%
2019/06/11	9.8	11.27	0	0.00	11.15	9.8	557	1.75%
2019/06/10	0	0.00	6	10.95	10.95	-6	534	-1.12%
2019/06/06	7	10.66	0	0.00	10.70	7	527	1.33%
2019/06/05	0	0.00	2	10.65	10.65	-2	524	-0.38%
2019/06/04	20	10.63	0	0.00	10.60	20	519	3.85%
2019/06/03	0.2	10.70	11	10.63	10.75	-10.8	514	-2.11%
2019/05/31	4	10.60	3	10.65	10.70	1	505	0.20%
2019/05/30	3	10.45	8	10.51	10.55	-5	492	-1.02%
2019/05/29	2	10.40	1	10.50	10.30	1	472	0.21%
2019/05/28	13.8	10.08	0	0.00	10.10	13.8	446	3.09%
2019/05/27	0.6	10.10	0	0.00	10.15	0.6	446	0.13%
2019/05/24	3	10.00	8	10.08	10.05	-5	449	-1.11%
2019/05/23	7	10.06	9	10.09	10.00	-2	448	-0.45%
2019/05/22	9	10.09	0	0.00	10.05	9	446	2.01%
2019/05/21	11	10.05	0	0.00	10.05	11	444	2.47%
2019/05/20	6	9.96	13	10.02	9.94	-7	442	-1.58%
2019/05/17	1	10.60	25	10.43	10.00	-24	438	-5.47%
2019/05/16	0	0.00	11	10.33	10.60	-11	386	-2.85%
2019/05/15	6	9.88	0	0.00	10.20	6	370	1.62%
2019/05/14	28	9.61	35	9.56	9.67	-7	360	-1.94%
2019/05/13	0	0.00	17	9.48	9.37	-17	354	-4.79%
2019/05/10	14	9.62	0	0.00	9.50	14	353	3.96%
2019/05/09	6	9.54	0	0.00	9.46	6	351	1.71%
2019/05/08	4.6	9.52	0	0.00	9.52	4.6	347	1.31%
2019/05/07	3	9.65	0	0.00	9.65	3	347	0.86%
2019/05/06	0	0.00	2	9.70	9.63	-2	347	-0.58%
2019/05/03	5	9.78	0	0.00	9.76	5	346	1.44%
2019/05/02	8.1	9.77	0	0.00	9.76	8.1	344	2.34%
2019/04/30	0.1	9.71	21	9.75	9.74	-20.9	344	-6.05%
2019/04/26	0	0.00	48	9.96	9.94	-48	340	-14.08%
2019/04/24	1	10.05	0	0.00	10.10	1	335	0.30%
2019/04/22	1.7	10.17	22	10.29	10.20	-20.3	334	-6.05%
2019/04/19	1	10.15	0	0.00	10.15	1	331	0.30%
2019/04/18	6.7	10.19	0	0.00	10.10	6.7	329	2.03%
2019/04/17	15	10.32	14	10.36	10.35	1	325	0.30%
2019/04/12	0.1	10.10	0	0.00	10.10	0.1	310	0.04%
2019/04/11	20	10.24	8	10.45	10.10	12	306	3.91%
2019/04/10	3	10.25	0	0.00	10.25	3	299	1.00%
2019/04/09	7	10.24	0	0.00	10.20	7	297	2.35%
2019/04/08	0	10.20	0	0.00	10.20	0	295	0.00%
2019/04/03	10	10.18	5	10.35	10.25	5	295	1.69%
2019/04/01	8	10.10	0	0.00	10.05	8	292	2.74%
2019/03/29	6	10.10	0.9	10.15	10.15	5.1	289	1.76%
2019/03/28	8.6	10.19	22.9	10.34	10.10	-14.3	290	-4.93%
2019/03/26	1	10.15	3	10.20	10.15	-2	332	-0.61%
2019/03/25	0	0.00	1	10.05	10.05	-1	329	-0.30%
2019/03/22	6	10.25	0	0.00	10.25	6	324	1.85%
2019/03/21	1	10.25	14	10.34	10.30	-13	322	-4.04%
2019/03/19	12	10.37	0	0.00	10.20	12	312	3.84%
2019/03/18	11	10.40	6	10.50	10.35	5	304	1.64%
2019/03/15	5	10.90	11	10.62	10.35	-6	294	-2.04%
2019/03/14	1	10.55	28	10.50	10.85	-27	254	-10.62%
2019/03/13	2	9.81	0	0.00	9.90	2	174	1.14%
2019/03/12	0	0.00	2	9.87	9.83	-2	178	-1.12%
2019/03/11	7.5	9.79	0	0.00	9.78	7.5	179	4.18%
2019/03/06	0.4	9.78	0	0.00	9.81	0.4	201	0.19%
2019/03/04	1	9.72	0	0.00	9.72	1	203	0.49%
2019/02/27	0	0.00	2	9.80	9.76	-2	205	-0.97%
2019/02/25	1	9.81	0	0.00	9.81	1	206	0.48%
2019/02/22	12.2	9.66	0	0.00	9.66	12.2	200	6.11%
2019/02/21	0.6	9.60	2	9.59	9.60	-1.4	198	-0.69%
2019/02/19	0.5	9.51	6	9.53	9.54	-5.5	200	-2.73%
2019/02/18	5	9.48	1	9.59	9.43	4	202	1.97%
2019/02/15	4.6	9.52	0	0.00	9.49	4.6	209	2.20%
2019/02/14	1	9.49	4	9.51	9.49	-3	212	-1.42%
2019/01/30	1	9.50	0	0.00	9.50	1	221	0.45%
2019/01/25	0	0.00	1	9.70	9.65	-1	233	-0.43%
2019/01/24	0	0.00	4	9.64	9.60	-4	240	-1.66%
2019/01/22	0	9.82	0	0.00	9.73	0	244	0.00%
2019/01/21	1	9.70	2	9.83	9.72	-1	246	-0.41%
2019/01/18	1	9.66	4	9.86	9.72	-3	255	-1.18%
2019/01/17	0	0.00	7	9.92	9.80	-7	260	-2.69%
2019/01/16	0	0.00	3	9.93	9.90	-3	262	-1.14%
2019/01/15	0	0.00	11	9.81	9.86	-11	267	-4.12%
2019/01/14	0	0.00	1	9.84	9.68	-1	265	-0.38%
2019/01/11	0	0.00	4	9.89	9.76	-4	269	-1.49%
2019/01/10	1	9.78	0	0.00	9.78	1	271	0.37%
2019/01/09	1	9.78	0	0.00	9.79	1	276	0.36%
2019/01/04	0.8	9.80	0	0.00	9.80	0.8	295	0.27%
2019/01/03	8	9.81	5	9.88	9.79	3	309	0.97%
2019/01/02	7	9.77	0	0.00	9.79	7	316	2.21%
2018/12/27	12.1	9.69	0	0.00	9.65	12.1	328	3.68%
2018/12/26	6	9.69	0	0.00	9.61	6	327	1.83%
2018/12/25	7	9.89	0	0.00	9.69	7	326	2.14%
2018/12/22	17	9.90	3	10.05	9.90	14	324	4.32%
2018/12/21	18	9.83	0	0.00	10.00	18	326	5.50%
2018/12/20	8.8	9.71	98	10.05	9.71	-89.2	324	-27.50%
2018/12/19	1	10.30	25	10.20	10.20	-24	302	-7.93%
2018/12/18	0	0.00	2	9.78	9.64	-2	281	-0.71%
2018/12/17	2.4	9.79	0	0.00	9.79	2.4	297	0.81%
2018/12/13	0.3	9.84	0	0.00	9.84	0.3	303	0.10%
2018/12/12	0.9	9.82	0	0.00	9.82	0.9	305	0.30%
2018/12/11	2.9	9.70	0	0.00	9.70	2.9	305	0.94%
2018/12/07	1	9.96	0	0.00	9.96	1	307	0.32%
2018/12/06	8	10.05	10	9.95	9.95	-2	309	-0.65%
2018/12/05	1	10.00	14	10.07	10.10	-13	310	-4.19%
2018/12/04	10.8	10.15	0	0.00	10.10	10.8	312	3.45%
2018/12/03	1	10.05	6	10.25	10.10	-5	315	-1.59%
2018/11/30	8	10.10	0	0.00	9.97	8	306	2.61%
2018/11/29	7	9.87	9	10.07	10.15	-2	301	-0.67%
2018/11/28	11	9.75	7	9.86	9.82	4	290	1.38%
2018/11/27	0.8	9.72	3	9.78	9.72	-2.2	294	-0.76%
2018/11/26	0	0.00	8	9.57	9.66	-8	295	-2.71%
2018/11/23	0.7	9.50	0	0.00	9.50	0.7	294	0.25%
2018/11/22	0.5	9.46	0	0.00	9.46	0.5	293	0.18%
2018/11/20	2	9.68	0	0.00	9.67	2	315	0.63%
2018/11/16	0	0.00	1	9.66	9.70	-1	319	-0.31%
2018/11/15	4	9.71	2	9.85	9.66	2	324	0.62%
2018/11/14	6	9.94	0	0.00	9.77	6	323	1.85%
2018/11/12	0	0.00	2	9.63	9.65	-2	345	-0.58%
2018/11/09	30.3	9.37	0	0.00	9.60	30.3	370	8.18%
2018/11/08	9.9	9.32	0	0.00	9.40	9.9	368	2.69%
2018/11/07	19	9.22	9	9.00	9.24	10	372	2.68%
2018/11/06	12.6	9.10	1	9.11	9.03	11.6	390	2.97%
2018/11/05	7	9.06	6	9.09	9.11	1	390	0.26%
2018/11/02	16.8	8.95	3	9.09	9.11	13.8	392	3.51%
2018/11/01	14	8.77	10	8.79	8.85	4	386	1.03%
2018/10/31	12	8.39	8	8.47	8.46	4	382	1.04%
2018/10/30	0	0.00	20	8.25	8.24	-20	385	-5.19%
2018/10/29	0	0.00	3	8.33	8.24	-3	387	-0.77%
2018/10/26	10	8.34	0	0.00	8.33	10	394	2.53%
2018/10/25	1	8.30	18	8.33	8.33	-17	390	-4.36%
2018/10/24	0	0.00	4	8.52	8.50	-4	385	-1.04%
2018/10/23	7	8.36	8	8.47	8.50	-1	385	-0.26%
2018/10/22	0	0.00	8	8.39	8.50	-8	386	-2.07%
2018/10/19	1	8.21	4	7.98	8.21	-3	388	-0.77%
2018/10/18	0	0.00	0	8.80	8.20	0	392	0.00%
2018/10/17	6	8.40	7	8.20	8.11	-1	397	-0.25%
2018/10/16	0	0.00	3	8.16	8.18	-3	398	-0.75%
2018/10/15	0.5	7.86	18	7.81	7.89	-17.5	398	-4.39%
2018/10/12	8	7.74	0	0.00	7.74	8	401	1.99%
2018/10/09	25	8.66	0	0.00	8.54	25	391	6.39%
2018/10/08	0	0.00	5	8.89	8.57	-5	388	-1.29%
2018/10/05	7	8.84	6	9.17	8.86	1	389	0.26%
2018/10/04	0	0.00	17	9.39	9.31	-17	390	-4.36%
2018/10/03	4	9.42	0	0.00	9.40	4	400	1.00%
2018/10/02	0	0.00	3	9.47	9.44	-3	415	-0.72%
2018/10/01	6	9.42	3	9.49	9.44	3	424	0.71%
2018/09/28	4	9.33	5	9.42	9.39	-1	438	-0.24%
2018/09/27	7	9.57	4	9.63	9.49	3	444	0.68%
2018/09/26	7	9.51	3	9.62	9.55	4	459	0.87%
2018/09/25	0	0.00	1	9.53	9.55	-1	464	-0.22%
2018/09/21	2	9.13	6	9.40	9.53	-4	467	-0.86%
2018/09/20	7	9.10	14	9.09	9.07	-7	459	-1.52%
2018/09/19	12.1	9.03	8	9.14	9.12	4.1	472	0.86%
2018/09/14	1	9.22	3	9.27	9.24	-2	550	-0.37%
2018/09/13	6	9.02	0	0.00	9.07	6	567	1.06%
2018/09/11	4.8	9.00	12	9.03	8.99	-7.2	648	-1.11%
2018/09/10	6	9.03	0	0.00	8.86	6	658	0.91%
2018/09/07	0	0.00	7	9.50	9.38	-7	667	-1.05%
2018/09/05	0.9	9.79	0	0.00	9.79	0.9	762	0.12%
2018/09/04	3	9.81	3	9.89	9.82	0	821	0.00%
2018/08/31	0.7	9.93	3	9.94	9.95	-2.3	1,016	-0.23%
2018/08/30	1.1	9.90	0	0.00	9.86	1.1	1,147	0.09%
2018/08/29	6.2	9.91	0	0.00	9.90	6.2	1,279	0.49%
2018/08/28	14	9.84	18	9.98	9.98	-4	1,646	-0.24%
2018/08/27	5	9.76	6	9.83	9.82	-1	1,881	-0.05%
2018/08/24	3	9.72	3	9.89	9.72	0	2,187	0.00%
2018/08/23	8	9.82	0	0.00	9.79	8	2,422	0.33%
2018/08/22	26.9	9.88	25	9.93	9.81	1.9	2,500	0.07%
2018/08/21	10	9.76	5	9.90	9.75	5	2,539	0.20%
2018/08/17	23	10.12	1	10.10	10.00	22	2,579	0.85%
2018/08/16	1	9.79	14	10.04	9.98	-13	2,563	-0.51%
2018/08/15	19	9.49	0	0.00	9.47	19	2,562	0.74%
2018/08/14	6	9.41	3	9.51	9.61	3	2,680	0.11%
2018/08/13	11	9.74	0	0.00	9.50	11	2,783	0.40%
2018/08/10	5	10.45	0	0.00	10.45	5	2,778	0.18%
2018/08/08	4	10.59	0	0.00	10.55	4	2,856	0.14%
2018/08/07	0.3	10.55	0	0.00	10.55	0.3	3,000	0.01%
2018/08/06	0	0.00	3	10.60	10.55	-3	3,162	-0.09%
2018/08/03	0	10.70	3	10.70	10.70	-3	3,184	-0.09%
2018/08/02	17	10.76	8	10.95	10.65	9	3,217	0.28%
2018/08/01	0.3	10.75	6	10.80	10.80	-5.7	3,210	-0.18%
2018/07/30	0.3	10.70	0	0.00	10.75	0.3	3,211	0.01%
2018/07/27	1	10.80	3	10.85	10.85	-2	3,209	-0.06%
2018/07/26	0.1	10.65	0	0.00	10.65	0.1	3,206	0.00%
2018/07/25	5	10.71	0	0.00	10.80	5	3,204	0.16%
2018/07/24	0	0.00	6	10.85	10.75	-6	3,199	-0.19%
2018/07/19	0	0.00	6	10.90	10.85	-6	3,196	-0.19%
2018/07/17	11	10.91	0	0.00	10.90	11	3,192	0.34%
2018/07/16	1	11.00	0	0.00	11.05	1	3,187	0.03%
2018/07/13	9	11.02	5	11.05	11.15	4	3,187	0.13%
2018/07/12	9	10.99	0	0.00	11.00	9	3,185	0.28%
2018/07/11	22	11.11	0	0.00	11.05	22	3,183	0.69%
2018/07/10	11	11.21	16	11.29	11.20	-5	3,178	-0.16%
2018/07/09	9	11.28	0	0.00	11.45	9	3,177	0.28%
2018/07/04	19	11.86	10	11.75	11.80	9	3,190	0.28%
2018/07/03	0	0.00	9	12.33	12.10	-9	3,186	-0.28%
2018/06/29	6	12.30	4	12.30	12.30	2	3,184	0.06%
2018/06/28	1	12.65	17	12.58	12.40	-16	3,193	-0.50%
2018/06/27	23	12.33	4	12.35	12.25	19	3,191	0.60%
2018/06/26	1	12.10	1	11.65	12.20	0	3,159	0.00%
2018/06/25	11.3	11.90	0	0.00	11.90	11.3	3,140	0.36%
2018/06/22	12.8	12.16	0	0.00	12.05	12.8	3,155	0.41%
2018/06/21	3	12.58	15	12.63	12.35	-12	3,151	-0.38%
2018/06/20	1	12.15	0	0.00	12.10	1	3,115	0.03%
2018/06/15	8	13.09	4	13.35	13.00	4	3,097	0.13%
2018/06/13	1	13.60	4	13.20	13.00	-3	3,061	-0.10%
2018/06/12	6	14.05	0	0.00	13.60	6	2,998	0.20%
2018/06/11	8	14.65	11	14.94	14.40	-3	2,942	-0.10%
2018/06/08	8	14.11	8	14.45	14.45	0	2,839	0.00%
2018/06/07	25	14.43	51	14.72	14.25	-26	2,805	-0.93%
2018/06/06	37	14.27	0	0.00	14.30	37	2,681	1.38%
2018/06/05	31	15.38	10	15.33	14.65	21	2,553	0.82%
2018/06/04	25	14.50	26	14.74	15.20	-1	2,193	-0.05%
2018/06/01	9	14.32	85	14.48	14.20	-76	1,947	-3.90%
2018/05/31	40	13.43	30	13.10	13.75	10	1,645	0.61%
2018/05/30	74	12.64	71	12.66	12.50	3	1,426	0.21%
2018/05/29	23	12.30	8	12.45	12.30	15	1,353	1.11%
2018/05/28	1	12.10	27	12.11	12.15	-26	1,307	-1.99%
2018/05/23	16	11.83	0	0.00	11.80	16	1,260	1.27%
2018/05/22	80	12.62	54	12.45	12.20	26	1,240	2.10%
2018/05/21	2	12.13	36	12.05	12.45	-34	1,127	-3.02%
2018/05/18	0	0.00	1	11.85	11.35	-1	1,026	-0.10%
2018/05/17	12	11.68	11	11.85	11.75	1	1,020	0.10%
2018/05/16	18	12.01	3	11.80	11.90	15	1,007	1.49%
2018/05/15	19	12.15	21	12.44	12.65	-2	949	-0.21%
2018/05/14	3	12.63	20	12.26	12.05	-17	828	-2.05%
2018/05/11	8	11.63	8	11.85	11.55	0	673	0.00%
2018/05/10	3	11.55	12	11.45	11.40	-9	655	-1.37%
2018/05/09	4	10.95	0	0.00	10.95	4	626	0.64%
2018/05/08	8	11.09	6	11.15	11.10	2	631	0.32%
2018/05/03	12	10.98	0	0.00	10.90	12	676	1.77%
2018/05/02	0	0.00	2	11.00	10.85	-2	768	-0.26%
2018/04/30	20	10.92	0	0.00	10.90	20	869	2.30%
2018/04/27	6	10.75	4	10.80	10.75	2	910	0.22%
2018/04/26	0	0.00	10	10.97	10.75	-10	933	-1.07%
2018/04/25	19	11.05	0	0.00	11.00	19	1,152	1.65%
2018/04/24	10	10.98	7	10.93	10.85	3	1,235	0.24%
2018/04/23	0	0.00	38	11.11	11.05	-38	1,301	-2.92%
2018/04/19	0	0.00	4	11.25	11.20	-4	1,299	-0.31%
2018/04/18	4	11.20	5	11.45	11.15	-1	1,297	-0.08%
2018/04/17	6	11.35	0	0.00	11.20	6	1,300	0.46%
2018/04/13	8	11.55	0	0.00	11.45	8	1,291	0.62%
2018/04/12	44	11.44	0	0.00	11.60	44	1,281	3.43%
2018/04/11	8	11.35	10	11.53	11.45	-2	1,263	-0.16%
2018/04/10	20	11.21	3	11.25	11.15	17	1,249	1.36%
2018/04/03	3	11.30	0	0.00	11.35	3	1,275	0.24%
2018/04/02	5	11.21	0	0.00	11.20	5	1,273	0.39%
2018/03/31	1	11.50	0	0.00	11.50	1	1,266	0.08%
2018/03/30	6	12.10	0	0.00	12.00	6	1,249	0.48%
2018/03/28	6	12.25	1	12.20	12.20	5	1,230	0.41%
2018/03/27	9	12.42	0	0.00	12.35	9	1,222	0.74%
2018/03/26	6	12.35	12	12.35	12.40	-6	1,198	-0.50%
2018/03/23	4	12.20	0	0.00	12.20	4	1,184	0.34%
2018/03/22	4	12.35	6	12.45	12.45	-2	1,179	-0.17%
2018/03/21	4	12.50	9	12.45	12.45	-5	1,167	-0.43%
2018/03/20	4	12.08	0	0.00	12.15	4	1,145	0.35%
2018/03/16	8	11.93	0	0.00	11.90	8	1,143	0.70%
2018/03/15	0	0.00	0.4	12.00	12.00	-0.4	1,140	-0.04%
2018/03/14	4	11.90	0	0.00	11.95	4	1,145	0.35%
2018/03/13	10	12.35	11	12.31	12.00	-1	1,138	-0.09%
2018/03/12	0	0.00	8	11.95	11.90	-8	1,086	-0.74%
2018/03/09	0	0.00	4	11.85	11.75	-4	1,087	-0.37%
2018/03/07	4	11.70	0	0.00	11.60	4	1,079	0.37%
2018/03/06	0	0.00	3	11.75	11.65	-3	1,079	-0.28%
2018/03/05	1	11.65	17	11.64	11.55	-16	1,086	-1.47%
2018/02/27	4	11.20	0	0.00	11.25	4	1,154	0.35%
2018/02/26	0	0.00	4	11.40	11.35	-4	1,160	-0.34%
2018/02/23	24	11.27	0	0.00	11.25	24	1,166	2.06%
2018/02/22	1	11.10	0	0.00	11.10	1	1,188	0.08%
2018/02/12	4	10.80	0	0.00	10.75	4	1,337	0.30%
2018/02/08	6	11.05	0	0.00	11.15	6	1,329	0.45%
2018/02/05	0	0.00	6	11.90	11.80	-6	1,334	-0.45%
2018/02/01	10	12.27	6	12.45	12.20	4	1,327	0.30%
2018/01/31	0	0.00	6	12.20	12.30	-6	1,324	-0.45%
2018/01/29	0	0.00	10	12.65	12.55	-10	1,341	-0.75%
2018/01/26	15.1	12.73	2	12.85	12.70	13.1	1,336	0.98%
2018/01/25	9	12.99	22	12.93	12.60	-13	1,319	-0.99%
2018/01/24	18	12.78	4	12.96	12.95	14	1,251	1.12%
2018/01/23	1	12.45	18	12.65	12.55	-17	1,155	-1.47%
2018/01/22	0	12.15	4	12.20	12.20	-4	1,140	-0.35%
2018/01/19	24	12.67	308	12.94	12.45	-284	1,135	-25.01%	大賣/鉅額交易
2018/01/18	50	12.60	55	12.89	12.90	-5	926	-0.54%
2018/01/17	1	12.25	24	12.36	12.70	-23	842	-2.73%
2018/01/16	1	11.80	0	0.00	11.85	1	779	0.13%
2018/01/15	2	11.75	2	11.73	11.80	0	818	0.00%
2018/01/11	2	11.78	0	0.00	11.80	2	836	0.24%
2018/01/10	1	11.45	0	0.00	11.50	1	835	0.12%
2018/01/08	6.4	11.54	0	0.00	11.50	6.4	843	0.75%
2018/01/05	3	11.73	0	0.00	11.75	3	845	0.35%
2018/01/04	1	11.75	16	11.90	11.85	-15	845	-1.78%
2018/01/03	0	0.00	10	11.93	11.80	-10	839	-1.19%
2018/01/02	0	0.00	8	11.65	11.70	-8	806	-0.99%