宏遠 (1460)-新光-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
7.71
漲跌
▼0.10
漲幅
-1.28%
成交量
711張
產業
上市紡織類股
172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

宏遠 (1460)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/25	1	7.77	0	0.00	7.81	1	1,175	0.09%
2024/04/19	2	7.79	0	0.00	7.60	2	1,217	0.16%
2024/04/16	0.5	7.76	4	7.79	7.80	-3.5	1,212	-0.29%
2024/04/15	0	0.00	2	7.96	7.96	-2	1,207	-0.17%
2024/04/12	2	8.02	0	0.00	7.99	2	1,204	0.17%
2024/04/10	3	8.13	0	0.00	8.14	3	1,182	0.25%
2024/04/08	2	8.26	10	8.28	8.21	-8	1,141	-0.70%
2024/04/02	0	0.00	11.3	8.49	8.50	-11.3	1,100	-1.03%
2024/04/01	4	8.27	21	8.36	8.35	-17	1,070	-1.59%
2024/03/29	0	0.00	2	8.29	8.33	-2	1,053	-0.19%
2024/03/28	10	8.41	0	0.00	8.33	10	1,041	0.96%
2024/03/27	20	8.47	0	0.00	8.39	20	1,017	1.97%
2024/03/26	0	0.00	20	8.43	8.40	-20	994	-2.01%
2024/03/25	12	8.30	17	8.29	8.29	-5	957	-0.52%
2024/03/22	1	8.30	5.1	8.28	8.30	-4.1	927	-0.44%
2024/03/21	0	0.00	15	7.87	7.76	-15	840	-1.79%
2024/03/19	0	7.71	0	0.00	7.75	0	812	0.00%
2024/03/18	0	0.00	18	7.66	7.70	-18	797	-2.26%
2024/03/15	7	7.79	22	7.88	7.78	-15	770	-1.95%
2024/03/13	0	0.00	10	7.61	7.59	-10	694	-1.44%
2024/03/11	0	7.35	0	0.00	7.40	0	653	0.01%
2024/03/08	25	7.19	11	7.17	7.17	14	636	2.20%
2024/03/07	0	0.00	3	7.04	7.20	-3	627	-0.48%
2024/03/06	11	7.15	0	0.00	7.13	11	597	1.84%
2024/03/05	11	7.22	0	0.00	7.11	11	596	1.84%
2024/03/01	11	7.29	0	0.00	7.26	11	551	2.00%
2024/02/29	14	7.31	0	0.00	7.29	14	550	2.54%
2024/02/26	0	0.00	3	7.41	7.35	-3	543	-0.55%
2024/02/22	3	7.53	15	7.53	7.50	-12	539	-2.22%
2024/02/21	2	7.56	0	0.00	7.55	2	543	0.37%
2024/02/16	1	7.51	0	0.00	7.50	1	539	0.19%
2024/02/02	0	0.00	27	7.47	7.43	-27	567	-4.75%
2024/02/01	8	7.22	0	0.00	7.27	8	550	1.45%
2024/01/30	20	7.22	0	0.00	7.20	20	545	3.67%
2024/01/29	0	0.00	1	7.13	7.17	-1	550	-0.18%
2024/01/26	3	7.12	0	0.00	7.11	3	561	0.53%
2024/01/24	10	7.13	0	0.00	7.11	10	564	1.77%
2024/01/22	2	7.07	0	0.00	7.06	2	565	0.35%
2024/01/17	2	7.01	0	0.00	7.04	2	565	0.35%
2024/01/16	5	7.16	0	0.00	7.16	5	545	0.92%
2024/01/12	0	0.00	1	7.35	7.32	-1	535	-0.19%
2024/01/11	1.5	7.31	0	0.00	7.33	1.5	539	0.28%
2024/01/10	1.1	7.33	0	0.00	7.33	1.1	539	0.19%
2023/12/25	0	7.25	0	0.00	7.53	0	520	0.00%
2023/12/22	3	7.55	0	0.00	7.53	3	520	0.58%
2023/12/21	7	7.57	0	0.00	7.59	7	521	1.34%
2023/12/18	1	7.53	0	0.00	7.55	1	511	0.20%
2023/12/13	0	0.00	3	7.47	7.44	-3	499	-0.60%
2023/12/12	11	7.54	0.8	7.46	7.50	10.2	497	2.06%
2023/12/11	1	7.54	0	0.00	7.54	1	494	0.20%
2023/12/08	1	7.55	0	0.00	7.57	1	492	0.20%
2023/12/04	25	7.47	0	0.00	7.52	25	477	5.24%
2023/11/30	0	0.00	23	7.44	7.48	-23	473	-4.85%
2023/11/22	0.3	7.45	3	7.46	7.41	-2.7	491	-0.55%
2023/11/21	2	7.44	0	0.00	7.48	2	491	0.41%
2023/11/20	0	0.00	0.8	7.40	7.42	-0.8	495	-0.17%
2023/11/16	16	7.21	0	0.00	7.29	16	512	3.12%
2023/11/15	0.4	7.23	0	0.00	7.24	0.4	508	0.08%
2023/11/14	2	7.28	0	0.00	7.23	2	505	0.40%
2023/11/10	13.3	7.34	0	0.00	7.33	13.3	498	2.67%
2023/11/08	12	7.58	0	0.00	7.59	12	495	2.42%
2023/11/06	0	0.00	3	7.53	7.58	-3	591	-0.51%
2023/10/31	2	7.45	0	0.00	7.41	2	582	0.34%
2023/10/27	7	7.55	0	0.00	7.54	7	604	1.16%
2023/10/19	0	0.00	57	7.45	7.47	-57	668	-8.52%
2023/10/17	0	7.99	0	0.00	7.54	0	695	0.00%
2023/10/06	0	0.00	4	7.63	7.59	-4	795	-0.50%
2023/10/05	0	0.00	3	7.58	7.54	-3	818	-0.37%
2023/10/04	0	0.00	23	7.55	7.54	-23	837	-2.75%
2023/10/03	0	0.00	0.1	7.63	7.62	-0.1	847	-0.02%
2023/10/02	1	7.67	0	0.00	7.65	1	873	0.11%
2023/09/26	0	0.00	10	7.70	7.68	-10	1,003	-1.00%
2023/09/19	0	0.00	1	7.95	7.87	-1	1,364	-0.07%
2023/09/18	0	0.00	1	7.92	7.96	-1	1,404	-0.07%
2023/09/14	10	7.85	0	0.00	7.84	10	1,463	0.68%
2023/09/11	0	0.00	2	7.81	7.80	-2	1,526	-0.13%
2023/09/08	5	7.76	2.4	7.79	7.77	2.6	1,539	0.17%
2023/09/07	0	0.00	1	7.77	7.80	-1	1,559	-0.06%
2023/09/06	13	7.87	0	0.00	7.83	13	1,606	0.81%
2023/09/04	17	7.93	0	0.00	7.91	17	1,692	1.00%
2023/09/01	0	0.00	31	8.01	8.00	-31	1,768	-1.75%
2023/08/29	0.3	7.70	0	0.00	7.70	0.3	1,963	0.01%
2023/08/24	0	0.00	2	7.71	7.71	-2	2,133	-0.09%
2023/08/23	2	7.80	0	0.00	7.77	2	2,353	0.08%
2023/08/16	2	7.77	0	0.00	7.79	2	2,988	0.07%
2023/08/14	0	0.00	7	7.77	7.73	-7	2,987	-0.23%
2023/08/11	44	7.95	1	7.86	7.91	43	2,981	1.44%
2023/08/10	18	8.46	0	0.00	8.49	18	2,920	0.62%
2023/08/08	7	8.66	0	0.00	8.71	7	2,906	0.24%
2023/08/07	8	8.72	0	0.00	8.79	8	2,944	0.27%
2023/08/04	0	0.00	0.6	8.78	8.80	-0.6	2,955	-0.02%
2023/08/02	2	8.78	0	0.00	8.76	2	2,957	0.07%
2023/07/31	16	8.91	3	8.92	8.89	13	2,952	0.44%
2023/07/28	1	8.72	0	0.00	8.70	1	2,933	0.03%
2023/07/25	0	0.00	6	8.56	8.55	-6	3,067	-0.20%
2023/07/24	5	8.57	0	0.00	8.57	5	3,066	0.16%
2023/07/21	1	8.76	0	0.00	8.70	1	3,047	0.03%
2023/07/20	6	8.82	0	0.00	8.82	6	3,041	0.20%
2023/07/19	3	8.54	4	8.70	8.51	-1	3,018	-0.03%
2023/07/18	10	8.70	4	8.65	8.63	6	3,013	0.20%
2023/07/17	0	0.00	9	8.77	8.77	-9	3,015	-0.30%
2023/07/14	0	0.00	1	8.69	8.72	-1	3,026	-0.03%
2023/07/12	0	0.00	50	8.81	8.78	-50	3,052	-1.64%
2023/07/11	6	8.89	0	0.00	8.88	6	3,068	0.20%
2023/07/10	7	9.05	0	0.00	9.04	7	3,082	0.23%
2023/07/06	3	9.17	6	9.15	9.09	-3	3,051	-0.10%
2023/07/05	2	9.20	1	9.35	9.22	1	3,033	0.03%
2023/07/04	12	9.50	9	9.60	9.34	3	3,011	0.10%
2023/07/03	15	9.61	6	9.42	9.49	9	2,953	0.30%
2023/06/30	40	9.17	0	0.00	9.20	40	2,833	1.41%
2023/06/29	8	9.04	0	0.00	9.07	8	2,768	0.29%
2023/06/27	0	0.00	8	8.83	8.83	-8	2,680	-0.30%
2023/06/20	2	8.81	0	0.00	8.76	2	2,560	0.08%
2023/06/19	1	8.99	0	0.00	8.93	1	2,528	0.04%
2023/06/16	10	9.00	4	9.01	8.98	6	2,513	0.24%
2023/06/15	0.4	8.93	11	8.95	8.95	-10.6	2,487	-0.43%
2023/06/13	0	0.00	2	8.97	8.93	-2	2,459	-0.08%
2023/06/08	5	9.12	2	9.17	9.06	3	2,372	0.13%
2023/06/07	22	9.33	21	9.20	9.20	1	2,363	0.04%
2023/06/06	12	9.17	12.5	9.16	9.23	-0.5	2,315	-0.02%
2023/06/05	0	0.00	21	9.04	9.10	-21	2,259	-0.93%
2023/06/02	0	0.00	27	8.96	9.03	-27	2,214	-1.22%
2023/06/01	2	8.97	2	9.02	8.92	0	2,167	0.00%
2023/05/31	6	8.92	0	0.00	8.95	6	2,147	0.28%
2023/05/30	15	8.97	6	9.03	9.00	9	2,107	0.43%
2023/05/29	15	9.28	33	9.22	9.20	-18	2,005	-0.90%
2023/05/26	3	8.88	25	8.97	8.70	-22	1,778	-1.24%
2023/05/25	12	8.93	26	9.01	8.91	-14	1,648	-0.85%
2023/05/24	61	8.57	59	8.61	8.73	2	1,365	0.15%
2023/05/23	56	8.22	31	8.29	8.18	25	1,212	2.06%
2023/05/22	1	7.95	3	7.98	7.95	-2	1,121	-0.18%
2023/05/19	0	0.00	4	7.99	7.96	-4	1,119	-0.36%
2023/05/17	1	7.97	0	0.00	8.02	1	1,115	0.09%
2023/05/16	7	7.97	0	0.00	7.97	7	1,102	0.64%
2023/05/03	0	0.00	8	8.16	8.17	-8	1,012	-0.79%
2023/05/02	5	8.01	6	8.20	8.12	-1	991	-0.10%
2023/04/28	0	0.00	1	7.84	7.82	-1	894	-0.11%
2023/04/26	0	0.00	7	7.70	7.74	-7	868	-0.81%
2023/04/25	0	0.00	2	7.67	7.68	-2	863	-0.23%
2023/04/17	0	0.00	2.8	8.08	8.08	-2.8	763	-0.37%
2023/04/14	0	0.00	3	7.80	7.88	-3	716	-0.42%
2023/04/13	0	0.00	13	7.87	7.77	-13	679	-1.91%
2023/04/12	0	7.70	0.1	7.67	7.77	-0.1	643	-0.02%
2023/04/11	0.1	7.78	1	7.67	7.69	-0.9	642	-0.14%
2023/04/07	1	7.75	0	0.00	7.83	1	631	0.16%
2023/03/28	0	7.53	0	0.00	7.51	0	577	0.00%
2023/03/22	1	7.50	0	0.00	7.46	1	569	0.18%
2023/03/16	0	0.00	0.5	7.34	7.35	-0.5	576	-0.10%
2023/03/15	2	7.50	1	7.49	7.49	1	571	0.18%
2023/03/09	0	0.00	9	7.91	7.71	-9	544	-1.65%
2023/03/08	3	7.83	1	7.71	7.86	2	523	0.38%
2023/03/03	0	0.00	0.7	7.40	7.41	-0.7	475	-0.16%
2023/03/01	20	7.28	3	7.26	7.26	17	477	3.56%
2023/02/22	0	0.00	10	7.30	7.30	-10	489	-2.04%
2023/02/21	0	0.00	12	7.38	7.37	-12	498	-2.41%
2023/02/17	2	7.17	0	0.00	7.17	2	507	0.39%
2023/02/16	0	7.23	10	7.19	7.19	-10	517	-1.93%
2023/02/14	0	0.00	7	7.16	7.19	-7	536	-1.30%
2023/02/10	10	7.13	4.6	7.14	7.13	5.4	542	0.99%
2023/02/08	0	0.00	1	7.19	7.17	-1	551	-0.18%
2023/02/07	0	0.00	1	7.17	7.16	-1	550	-0.18%
2023/02/06	0	0.00	1	7.15	7.14	-1	543	-0.18%
2023/02/03	0	0.00	1	7.15	7.16	-1	533	-0.19%
2023/02/02	0	0.00	3	7.14	7.14	-3	521	-0.58%
2023/02/01	2	7.13	0	0.00	7.14	2	511	0.39%
2023/01/30	10	7.13	3	7.14	7.13	7	500	1.40%
2023/01/04	0	0.00	4	7.10	7.10	-4	507	-0.79%
2023/01/03	0.1	7.03	0.5	7.04	7.05	-0.4	513	-0.09%
2022/12/30	0.1	7.11	0	0.00	7.09	0.1	510	0.02%
2022/12/28	0	0.00	0.3	7.14	7.11	-0.3	509	-0.07%
2022/12/27	0.1	7.13	0	0.00	7.14	0.1	514	0.02%
2022/12/26	10	7.12	0	0.00	7.13	10	516	1.94%
2022/12/23	0	0.00	2	7.18	7.14	-2	521	-0.38%
2022/12/22	0	0.00	1	7.18	7.19	-1	520	-0.19%
2022/12/21	5	7.11	0	0.00	7.10	5	528	0.95%
2022/12/20	0.1	7.20	0	0.00	7.10	0.1	527	0.02%
2022/12/16	4	7.18	0	0.00	7.16	4	545	0.73%
2022/12/15	0	0.00	1.7	7.23	7.25	-1.7	545	-0.31%
2022/12/14	2	7.16	0	0.00	7.25	2	547	0.37%
2022/12/13	4	7.25	0	0.00	7.24	4	550	0.73%
2022/12/08	0.1	7.10	0	0.00	7.10	0.1	579	0.01%
2022/12/07	0	0.00	20	7.16	7.17	-20	591	-3.38%
2022/12/06	0	0.00	3	7.15	7.15	-3	615	-0.49%
2022/12/05	1	7.21	0	0.00	7.20	1	623	0.16%
2022/12/02	28	7.29	0	0.00	7.26	28	612	4.57%
2022/12/01	4	7.24	0	0.00	7.21	4	610	0.66%
2022/11/28	0.1	7.09	0	0.00	7.11	0.1	598	0.01%
2022/11/23	0	0.00	0.9	7.01	7.06	-0.9	591	-0.15%
2022/11/18	5	7.11	0	0.00	7.06	5	589	0.85%
2022/11/17	5	7.11	0	0.00	7.10	5	584	0.86%
2022/11/07	0.1	7.67	0	0.00	7.67	0.1	540	0.02%
2022/10/21	0	0.00	12	7.70	7.70	-12	552	-2.17%
2022/10/19	0	0.00	7	7.71	7.68	-7	554	-1.26%
2022/10/17	0	0.00	11	7.52	7.55	-11	552	-1.99%
2022/10/14	0.1	7.68	2	7.68	7.64	-2	548	-0.36%
2022/10/13	7	7.61	0	0.00	7.54	7	551	1.27%
2022/10/07	0	7.89	0	0.00	7.92	0	545	0.00%
2022/10/04	0	0.00	2	7.91	7.89	-2	557	-0.36%
2022/10/03	0	7.87	3	7.81	7.86	-3	554	-0.53%
2022/09/29	0	0.00	2	7.72	7.72	-2	561	-0.36%
2022/09/27	0	0.00	12	7.87	7.89	-12	559	-2.15%
2022/09/26	0	7.84	9	7.92	7.90	-9	561	-1.60%
2022/09/23	0	0.00	4	8.13	8.10	-4	561	-0.71%
2022/09/21	0	0.00	30	8.06	8.07	-30	563	-5.33%
2022/09/20	0.5	8.03	0	0.00	8.09	0.5	562	0.09%
2022/09/19	0.4	8.10	0	0.00	8.05	0.4	562	0.07%
2022/09/15	0.1	8.20	4	8.27	8.25	-3.9	553	-0.70%
2022/09/14	10	8.14	0	0.00	8.15	10	535	1.87%
2022/09/13	0	0.00	5	8.10	8.13	-5	528	-0.95%
2022/09/12	0	0.00	2	7.89	7.90	-2	512	-0.39%
2022/09/07	1	7.62	0	0.00	7.62	1	509	0.20%
2022/09/06	2	7.70	0	0.00	7.70	2	511	0.39%
2022/09/05	1	7.75	2	7.86	7.80	-1	516	-0.19%
2022/09/02	0	0.00	2	7.87	7.84	-2	522	-0.38%
2022/08/31	2	7.88	2	7.83	7.89	0	524	0.00%
2022/08/30	0	0.00	2	7.72	7.74	-2	517	-0.39%
2022/08/26	1	7.85	2	7.84	7.85	-1	512	-0.20%
2022/08/24	3	7.85	2	7.70	7.80	1	525	0.19%
2022/08/22	3	7.65	0	0.00	7.67	3	581	0.52%
2022/08/19	1	7.60	0	0.00	7.64	1	576	0.17%
2022/08/18	0	0.00	1	7.64	7.65	-1	578	-0.17%
2022/08/17	2	7.66	0	7.66	7.65	2	575	0.35%
2022/08/15	0	0.00	1	7.59	7.64	-1	565	-0.18%
2022/08/08	0	0.00	6	7.20	7.18	-6	596	-1.01%
2022/07/21	1	7.24	0	0.00	7.28	1	845	0.12%
2022/07/14	8	7.15	0	0.00	7.15	8	974	0.82%
2022/07/12	0	0.00	2	7.21	7.12	-2	999	-0.20%
2022/07/11	0	0.00	8	7.30	7.28	-8	1,001	-0.80%
2022/07/08	5	7.30	0	0.00	7.27	5	1,011	0.49%
2022/07/07	2	7.27	0	0.00	7.27	2	1,020	0.20%
2022/07/06	0	0.00	20	7.36	7.31	-20	1,046	-1.91%
2022/07/05	20	7.40	0	0.00	7.41	20	1,060	1.89%
2022/07/04	1	7.31	0	0.00	7.31	1	1,068	0.09%
2022/07/01	1	7.41	17.1	7.30	7.30	-16.1	1,093	-1.47%
2022/06/30	3	7.50	0	0.00	7.43	3	1,110	0.27%
2022/06/29	1	7.56	0	0.00	7.56	1	1,108	0.09%
2022/06/28	1	7.63	0	0.00	7.64	1	1,132	0.09%
2022/06/27	1	7.71	0	0.00	7.70	1	1,139	0.09%
2022/06/20	2	7.71	1	7.74	7.58	1	1,153	0.09%
2022/06/16	1	7.60	0	0.00	7.60	1	1,170	0.09%
2022/06/15	0	0.00	2.5	7.69	7.73	-2.5	1,194	-0.21%
2022/06/14	1	7.55	0	0.00	7.57	1	1,201	0.08%
2022/06/13	2	7.62	0	0.00	7.58	2	1,227	0.16%
2022/06/09	0	0.00	5	7.82	7.80	-5	1,271	-0.39%
2022/06/08	2	7.85	5	7.81	7.80	-3	1,281	-0.23%
2022/06/07	0	0.00	5	7.78	7.79	-5	1,290	-0.39%
2022/06/06	0	0.00	3	7.81	7.82	-3	1,308	-0.23%
2022/06/02	0	0.00	1	7.85	7.85	-1	1,359	-0.07%
2022/06/01	7	7.98	1	7.92	7.90	6	1,386	0.43%
2022/05/31	6	8.00	7.2	8.03	8.06	-1.2	1,386	-0.08%
2022/05/30	1	7.68	0	0.00	7.67	1	1,346	0.07%
2022/05/25	0	0.00	1	7.52	7.53	-1	1,370	-0.07%
2022/05/24	1.2	7.50	1	7.50	7.46	0.2	1,404	0.01%
2022/05/19	0	0.00	2	7.47	7.52	-2	1,442	-0.14%
2022/05/18	1	7.55	1	7.76	7.66	0	1,456	0.00%
2022/05/17	0	0.00	1	7.55	7.53	-1	1,451	-0.07%
2022/05/16	1	7.45	0	0.00	7.45	1	1,455	0.07%
2022/05/13	1.2	7.46	0	7.60	7.45	1.2	1,454	0.08%
2022/05/12	2	7.62	0	0.00	7.48	2	1,455	0.14%
2022/05/11	0.2	7.74	0	0.00	7.71	0.2	1,448	0.01%
2022/05/10	2.3	7.77	0	0.00	7.83	2.3	1,440	0.16%
2022/05/09	9	7.96	0	0.00	7.89	9	1,438	0.63%
2022/05/06	0	8.34	2	8.35	8.33	-2	1,411	-0.14%
2022/05/05	0	0.00	5	8.47	8.46	-5	1,421	-0.35%
2022/05/04	2	8.40	0.2	8.53	8.31	1.8	1,434	0.12%
2022/05/03	2	8.63	10	8.53	8.51	-8	1,412	-0.57%
2022/04/29	6	8.66	1	8.68	8.70	5	1,423	0.35%
2022/04/28	5	8.61	21	8.63	8.61	-16	1,442	-1.11%
2022/04/27	23	8.68	0	0.00	8.68	23	1,437	1.60%
2022/04/26	1.2	9.00	102	8.95	8.95	-100.8	1,450	-6.95%	大賣/
2022/04/25	3	8.87	1	8.82	8.82	2	1,389	0.14%
2022/04/22	8	9.00	3	8.96	9.05	5	1,389	0.36%
2022/04/21	110	8.96	0	0.00	8.97	110	1,392	7.90%	大買/鉅額交易
2022/04/20	3	8.80	1	8.76	8.80	2	1,376	0.15%
2022/04/19	5	8.67	0	0.00	8.69	5	1,379	0.36%
2022/04/15	0	0.00	18	8.74	8.76	-18	1,379	-1.30%
2022/04/14	5	8.85	1	8.90	8.86	4	1,397	0.29%
2022/04/13	0	0.00	5	8.95	8.88	-5	1,400	-0.36%
2022/04/12	1	8.85	0	0.00	8.73	1	1,396	0.07%
2022/04/11	1	8.86	23	8.81	8.85	-22	1,385	-1.59%
2022/04/08	0	0.00	10	8.66	8.75	-10	1,382	-0.72%
2022/04/07	5	8.73	21	8.64	8.67	-16	1,403	-1.14%
2022/04/06	8	8.62	5	8.82	8.92	3	1,400	0.21%
2022/04/01	5	8.59	12	8.57	8.56	-7	1,391	-0.50%
2022/03/31	10	8.58	1	8.57	8.57	9	1,410	0.64%
2022/03/30	0	0.00	1	8.44	8.44	-1	1,407	-0.07%
2022/03/24	0	0.00	2	8.48	8.50	-2	1,422	-0.14%
2022/03/23	0	0.00	1	8.50	8.47	-1	1,425	-0.07%
2022/03/21	0	0.00	2.3	8.54	8.54	-2.3	1,429	-0.16%
2022/03/18	1.1	8.46	0	0.00	8.54	1.1	1,422	0.08%
2022/03/16	1	8.11	4	8.00	8.06	-3	1,418	-0.21%
2022/03/15	1	8.00	23	7.89	8.00	-22	1,413	-1.56%
2022/03/14	0	0.00	5	8.09	8.08	-5	1,403	-0.36%
2022/03/11	0	0.00	10	8.15	8.14	-10	1,406	-0.71%
2022/03/10	1	8.16	2.8	8.16	8.15	-1.8	1,402	-0.13%
2022/03/09	1.2	8.02	5	8.08	8.06	-3.8	1,405	-0.27%
2022/03/08	12	8.20	4	8.02	8.00	8	1,396	0.57%
2022/03/07	0	0.00	68	8.37	8.32	-68	1,351	-5.03%
2022/03/04	0	0.00	21	8.71	8.70	-21	1,329	-1.58%
2022/03/03	0	0.00	6.9	8.80	8.77	-6.9	1,332	-0.52%
2022/03/02	8	8.83	7	8.83	8.81	1	1,351	0.07%
2022/03/01	0.5	8.96	0	0.00	8.86	0.5	1,356	0.03%
2022/02/25	7	8.77	3	8.80	8.81	4	1,355	0.30%
2022/02/24	0	8.96	8	8.85	8.80	-8	1,375	-0.58%
2022/02/23	0	0.00	0.5	9.00	9.00	-0.5	1,368	-0.04%
2022/02/22	6	9.01	0	0.00	9.01	6	1,406	0.43%
2022/02/21	2	9.02	0	0.00	9.10	2	1,406	0.14%
2022/02/18	5.6	8.99	3	9.01	9.00	2.6	1,426	0.18%
2022/02/14	11	9.05	0	0.00	9.03	11	1,469	0.75%
2022/02/11	1	9.13	0	0.00	9.15	1	1,505	0.07%
2022/02/10	1	9.30	6	9.30	9.28	-5	1,546	-0.32%
2022/02/09	0	0.00	5	9.35	9.30	-5	1,560	-0.32%
2022/02/08	1	9.30	0	0.00	9.32	1	1,561	0.06%
2022/02/07	2	9.21	3	9.14	9.19	-1	1,563	-0.06%
2022/01/26	5	9.03	0.3	9.02	9.09	4.7	1,577	0.30%
2022/01/25	1	9.00	2	9.02	9.10	-1	1,575	-0.06%
2022/01/24	0	0.00	1	9.02	9.10	-1	1,567	-0.06%
2022/01/21	0	0.00	2	9.33	9.21	-2	1,551	-0.13%
2022/01/19	3	9.36	0	0.00	9.30	3	1,557	0.19%
2022/01/17	3	9.34	0	0.00	9.31	3	1,571	0.19%
2022/01/14	4	9.35	1	9.33	9.36	3	1,581	0.19%
2022/01/13	1	9.40	1	9.42	9.39	0	1,582	0.00%
2022/01/12	0	0.00	1	9.38	9.36	-1	1,597	-0.06%
2022/01/11	3	9.39	1	9.41	9.40	2	1,610	0.12%
2022/01/07	11	9.39	0	0.00	9.38	11	1,688	0.65%
2022/01/06	0	0.00	25	9.43	9.43	-25	1,676	-1.49%
2022/01/04	20	9.54	16	9.55	9.52	4	1,714	0.23%
2022/01/03	0	0.00	2	9.58	9.58	-2	1,714	-0.12%
2021/12/30	2	9.63	7.5	9.64	9.63	-5.5	1,722	-0.32%
2021/12/29	14	9.56	1	9.58	9.62	13	1,712	0.76%
2021/12/28	5.8	9.53	0.3	9.54	9.54	5.5	1,720	0.32%
2021/12/27	0	0.00	3	9.52	9.54	-3	1,788	-0.17%
2021/12/24	10	9.45	0	0.00	9.43	10	1,861	0.54%
2021/12/23	0	0.00	5	9.45	9.46	-5	2,092	-0.24%
2021/12/22	1	9.41	0	0.00	9.42	1	2,132	0.05%
2021/12/21	0	0.00	24	9.44	9.43	-24	2,173	-1.10%
2021/12/20	5	9.41	2	9.48	9.45	3	2,250	0.13%
2021/12/17	8	9.48	94	9.49	9.48	-86	2,343	-3.67%
2021/12/16	2	9.46	11	9.50	9.46	-9	2,604	-0.35%
2021/12/15	10	9.50	1	9.50	9.50	9	2,659	0.34%
2021/12/14	8	9.68	0	0.00	9.49	8	2,666	0.30%
2021/12/13	20	9.70	0	0.00	9.70	20	2,657	0.75%
2021/12/10	1	9.67	0	0.00	9.66	1	2,695	0.04%
2021/12/09	20.2	9.62	20	9.64	9.63	0.2	2,786	0.01%
2021/12/08	0	0.00	0.1	9.62	9.57	-0.1	2,852	0.00%
2021/12/07	5	9.50	2	9.52	9.51	3	2,865	0.10%
2021/12/06	12	9.45	1.1	9.45	9.45	10.9	2,894	0.38%
2021/12/03	0	0.00	1	9.47	9.45	-1	2,922	-0.03%
2021/12/02	90	9.41	0	0.00	9.40	90	2,958	3.04%
2021/12/01	2	9.39	0	0.00	9.44	2	3,001	0.07%
2021/11/30	1	9.45	4	9.44	9.43	-3	3,027	-0.10%
2021/11/29	3	9.37	3	9.36	9.42	0	3,025	0.00%
2021/11/26	22	9.44	86	9.40	9.44	-64	3,012	-2.12%
2021/11/25	0	0.00	3	9.50	9.51	-3	2,984	-0.10%
2021/11/23	0	0.00	1	9.50	9.42	-1	2,985	-0.03%
2021/11/22	0	0.00	0	9.61	9.54	0	2,948	0.00%
2021/11/19	1	9.52	0	0.00	9.52	1	2,927	0.03%
2021/11/18	3	9.66	5	9.66	9.66	-2	2,878	-0.07%
2021/11/17	2.2	9.67	3	9.67	9.66	-0.8	2,884	-0.03%
2021/11/16	27.4	9.75	6	9.76	9.74	21.4	2,853	0.75%
2021/11/15	1	9.80	0	0.00	9.78	1	2,833	0.04%
2021/11/12	18	9.75	0.1	9.78	9.80	17.9	2,816	0.64%
2021/11/11	47.2	9.82	8	9.82	9.78	39.2	2,804	1.40%
2021/11/10	6.2	9.91	8	9.91	9.82	-1.9	2,804	-0.07%
2021/11/09	11.4	9.93	6	9.91	9.91	5.4	2,774	0.20%
2021/11/08	13	9.75	1	9.74	9.73	12	2,749	0.44%
2021/11/05	1	9.74	0	0.00	9.72	1	2,757	0.04%
2021/11/04	0	0.00	40	9.76	9.75	-40	2,751	-1.45%
2021/11/03	37	9.70	0	0.00	9.70	37	2,733	1.35%
2021/11/02	0	0.00	5	9.85	9.73	-5	2,707	-0.18%
2021/11/01	2	9.76	48	9.80	9.71	-46	2,691	-1.71%
2021/10/28	50	9.74	0	0.00	9.73	50	2,677	1.87%
2021/10/27	2	9.87	1.4	9.88	9.85	0.6	2,655	0.02%
2021/10/26	2	9.86	0	0.00	9.85	2	2,671	0.07%
2021/10/22	3	9.74	1	9.72	9.70	2	2,664	0.08%
2021/10/21	1	9.89	1	9.85	9.88	0	2,650	0.00%
2021/10/20	0	0.00	3	9.94	9.88	-3	2,655	-0.11%
2021/10/18	2	9.96	7	9.93	9.97	-5	2,639	-0.19%
2021/10/15	0	0.00	1	9.52	9.52	-1	2,578	-0.04%
2021/10/14	0	0.00	2	9.45	9.45	-2	2,576	-0.08%
2021/10/08	1	9.82	1	9.83	9.76	0	2,560	0.00%
2021/10/07	3	9.85	0	0.00	9.83	3	2,570	0.12%
2021/10/06	3	9.65	3	9.73	9.72	0	2,586	0.00%
2021/10/05	3	9.48	3	9.51	9.72	0	2,599	0.00%
2021/10/04	0	0.00	9	9.56	9.69	-9	2,602	-0.35%
2021/10/01	5	9.92	5	9.98	9.85	0	2,561	0.00%
2021/09/30	17	10.16	12	10.21	10.10	5	2,561	0.20%
2021/09/29	10.1	9.91	20	9.91	9.90	-9.9	2,359	-0.42%
2021/09/28	8	9.98	15	9.99	10.00	-7	2,382	-0.29%
2021/09/27	6	10.05	7.1	10.02	10.00	-1.1	2,369	-0.05%
2021/09/24	6	10.05	25	10.06	10.05	-19	2,336	-0.81%
2021/09/23	94	9.99	24	9.96	10.00	70	2,258	3.10%
2021/09/22	26.1	10.30	0	0.00	10.30	26.1	2,020	1.29%
2021/09/17	4	11.48	19	11.45	11.40	-15	1,981	-0.76%
2021/09/16	9	11.63	1	11.55	11.55	8	2,020	0.40%
2021/09/15	35	11.91	32	11.66	11.55	3	2,083	0.14%
2021/09/14	21	12.39	19	12.42	12.30	2	2,087	0.10%
2021/09/13	7	11.89	3	11.61	12.10	4	2,034	0.19%
2021/09/10	14	10.90	11	11.00	11.00	3	1,981	0.15%
2021/09/09	8	10.80	0	0.00	10.95	8	1,980	0.40%
2021/09/08	10	10.83	17.5	10.85	11.00	-7.5	1,975	-0.38%
2021/09/07	14	10.90	49	11.00	11.00	-35	1,961	-1.78%
2021/09/06	20	10.94	5	10.90	11.00	15	1,979	0.76%
2021/09/03	0	0.00	5	10.90	10.90	-5	2,049	-0.24%
2021/09/02	22	10.81	0	0.00	10.80	22	2,225	0.99%
2021/09/01	5	10.80	5	10.85	10.85	0	2,380	0.00%
2021/08/31	17	10.84	0	0.00	10.85	17	2,471	0.69%
2021/08/30	21	10.89	0	0.00	10.90	21	2,606	0.81%
2021/08/27	35	10.85	0	0.00	10.85	35	2,723	1.28%
2021/08/25	1	10.70	0	0.00	10.85	1	3,151	0.03%
2021/08/24	0	0.00	1	10.80	10.85	-1	3,756	-0.03%
2021/08/23	1.7	10.86	0	0.00	10.90	1.7	4,109	0.04%
2021/08/19	0	0.00	2	10.65	10.65	-2	4,238	-0.05%
2021/08/18	0	0.00	6	10.45	10.75	-6	4,279	-0.14%
2021/08/16	1.2	10.46	25	10.70	10.60	-23.8	4,446	-0.53%
2021/08/13	5.2	10.90	0	0.00	11.00	5.2	4,512	0.12%
2021/08/12	3	11.20	0	0.00	11.35	3	4,632	0.06%
2021/08/11	7	11.24	0	0.00	11.60	7	5,030	0.14%
2021/08/10	2	11.80	0	0.00	11.80	2	5,432	0.04%
2021/08/06	0.2	11.90	0	0.00	12.10	0.2	5,648	0.00%
2021/08/05	4	12.20	19	12.10	12.15	-15	5,832	-0.26%
2021/08/04	18	12.20	0	0.00	12.20	18	6,156	0.29%
2021/07/30	2	11.70	5.8	11.84	11.80	-3.8	7,391	-0.05%
2021/07/29	1	11.95	3	11.80	12.00	-2	7,456	-0.03%
2021/07/28	6	12.03	10	12.05	12.15	-4	7,450	-0.05%
2021/07/27	13	12.44	6.3	12.60	12.35	6.7	7,467	0.09%
2021/07/26	5	13.00	4	12.84	12.75	1	7,515	0.01%
2021/07/23	9	12.62	0	0.00	12.65	9	7,646	0.12%
2021/07/22	1.3	12.27	0.8	12.30	12.40	0.5	7,653	0.01%
2021/07/21	3.9	12.36	1	12.30	12.50	2.9	7,686	0.04%
2021/07/20	20	12.60	0	0.00	12.60	20	7,746	0.26%
2021/07/19	2.2	12.64	0	0.00	12.90	2.2	7,760	0.03%
2021/07/16	0	0.00	6	12.80	13.00	-6	7,755	-0.08%
2021/07/15	8.9	13.18	7.2	13.25	13.25	1.7	7,758	0.02%
2021/07/14	0.4	12.60	18	12.63	12.70	-17.6	7,755	-0.23%
2021/07/13	23.3	13.01	2	13.03	13.05	21.3	7,762	0.27%
2021/07/12	2.5	13.07	4.8	13.09	13.00	-2.3	7,746	-0.03%
2021/07/09	18.9	13.37	2	13.48	13.35	16.9	7,757	0.22%
2021/07/08	10	13.83	13.2	13.78	13.85	-3.2	7,725	-0.04%
2021/07/07	22.4	13.93	13	14.00	14.10	9.4	7,695	0.12%
2021/06/29	5	10.50	22.6	10.44	10.45	-17.6	7,600	-0.23%
2021/06/28	18.5	10.50	14	10.53	10.60	4.5	7,556	0.06%
2021/06/25	4	10.68	18	10.69	10.70	-14	7,498	-0.19%
2021/06/24	1.3	10.54	2	10.63	10.75	-0.7	7,501	-0.01%
2021/06/23	7	10.42	0	0.00	10.50	7	7,516	0.09%
2021/06/22	10	10.55	25	10.57	10.55	-15	7,504	-0.20%
2021/06/21	3	10.53	12	10.58	10.45	-9	7,472	-0.12%
2021/06/18	36	10.85	13	10.93	10.70	23	7,453	0.31%
2021/06/17	10	11.02	13.2	11.14	11.10	-3.2	7,400	-0.04%
2021/06/16	13	10.32	1	10.50	10.40	12	7,328	0.16%
2021/06/15	12.2	10.62	51	10.60	10.65	-38.8	7,276	-0.53%
2021/06/11	5	10.94	8	11.13	10.90	-3	7,219	-0.04%
2021/06/10	1	11.00	3	11.02	11.00	-2	7,184	-0.03%
2021/06/09	6	11.13	29	11.14	11.05	-23	7,138	-0.32%
2021/06/08	4	11.35	17	11.30	11.35	-13	7,106	-0.18%
2021/06/07	55	11.54	4	11.63	11.30	51	7,095	0.72%
2021/06/04	45	11.84	13	11.73	11.70	32	7,029	0.46%
2021/06/03	16	12.18	15.7	12.27	12.30	0.3	6,907	0.00%
2021/06/02	13.4	11.71	43	11.74	11.50	-29.6	6,700	-0.44%
2021/06/01	4.2	11.91	6.3	12.12	12.25	-2.1	6,535	-0.03%
2021/05/31	12	12.49	75.4	12.41	12.10	-63.4	6,441	-0.98%
2021/05/28	7.1	12.30	16	12.43	12.10	-9	6,306	-0.14%
2021/05/27	16	12.23	32.1	12.36	12.20	-16.1	6,183	-0.26%
2021/05/26	40	12.85	39	12.86	12.65	1	6,027	0.02%
2021/05/25	119.1	13.33	114.5	12.98	13.05	4.6	5,754	0.08%	大買/大賣/
2021/05/24	47	12.48	23.4	12.62	12.75	23.6	5,152	0.46%
2021/05/21	18	11.60	74.5	11.60	11.60	-56.5	4,804	-1.18%
2021/05/20	24	10.52	42	10.52	10.55	-18	4,718	-0.38%
2021/05/19	29	9.65	0	0.00	9.60	29	4,665	0.62%
2021/05/18	8	9.45	31	9.93	10.00	-23	4,628	-0.50%
2021/05/17	47	9.48	15	9.39	9.36	32	4,590	0.70%
2021/05/14	20	10.32	24	10.50	10.40	-4	4,504	-0.09%
2021/05/13	39	11.20	33	11.02	10.85	6	4,414	0.14%
2021/05/12	168	12.29	37	11.79	12.05	131	4,270	3.07%	大買/鉅額交易
2021/05/11	60	12.13	60.1	12.28	12.30	-0.1	3,839	0.00%
2021/05/10	21	11.20	10	11.12	11.20	11	3,412	0.32%
2021/05/07	17	10.10	38	9.93	10.20	-21	3,307	-0.63%
2021/05/06	28	10.48	60.3	10.53	10.40	-32.3	3,208	-1.01%
2021/05/05	79.1	11.64	50.5	11.57	11.50	28.6	3,017	0.95%
2021/05/04	139.8	12.32	113.5	12.23	12.70	26.3	2,694	0.98%	大買/大賣/
2021/05/03	42.1	11.08	31	11.03	11.55	11.1	2,020	0.55%
2021/04/29	22	10.05	28	10.05	10.50	-6	1,736	-0.35%
2021/04/28	8	9.60	20	9.36	9.72	-12	1,463	-0.82%
2021/04/27	5	9.11	0	0.00	9.14	5	1,391	0.36%
2021/04/26	7	9.13	13	9.14	9.06	-6	1,368	-0.44%
2021/04/23	23	9.22	7	9.37	9.16	16	1,338	1.19%
2021/04/22	41	9.57	2.1	9.29	9.45	38.9	1,292	3.01%
2021/04/21	3	9.04	0	0.00	9.10	3	1,141	0.26%
2021/04/20	2	9.10	3	8.99	9.00	-1	1,113	-0.09%
2021/04/19	6	8.99	7	8.87	9.11	-1	1,097	-0.09%
2021/04/16	2	8.62	5.1	8.56	8.67	-3.1	1,028	-0.30%
2021/04/15	1	8.37	2	8.47	8.46	-1	1,013	-0.10%
2021/04/14	0	0.00	2	8.39	8.29	-2	1,016	-0.20%
2021/04/13	1	8.68	51	8.53	8.52	-50	1,033	-4.84%
2021/04/12	0	0.00	3	8.67	8.63	-3	1,025	-0.29%
2021/04/09	3	8.42	1	8.36	8.34	2	1,008	0.20%
2021/04/06	4	8.08	0	0.00	8.11	4	995	0.40%
2021/04/01	3	8.12	6	8.11	8.15	-3	1,012	-0.30%
2021/03/31	5	8.16	1	8.17	8.18	4	1,058	0.38%
2021/03/30	0	0.00	6	8.26	8.26	-6	1,107	-0.54%
2021/03/29	7	8.60	6	8.65	8.53	1	1,217	0.08%
2021/03/26	13	8.58	1	8.54	8.65	12	1,244	0.96%
2021/03/25	52	8.15	3	8.14	8.15	49	1,192	4.11%
2021/03/24	0	0.00	4	8.02	8.05	-4	1,180	-0.34%
2021/03/22	0	0.00	2	8.07	8.07	-2	1,188	-0.17%
2021/03/19	4	8.05	0	0.00	8.03	4	1,235	0.32%
2021/03/18	5	8.09	2	8.09	8.10	3	1,237	0.24%
2021/03/16	10	8.13	14	8.10	8.13	-4	1,257	-0.32%
2021/03/15	10	8.13	0	0.00	8.12	10	1,259	0.79%
2021/03/11	2	8.21	0	0.00	8.20	2	1,286	0.16%
2021/03/10	1	8.01	0	0.00	8.01	1	1,287	0.08%
2021/02/25	1.5	8.20	0.1	8.14	8.29	1.4	1,324	0.11%
2021/02/24	9	8.25	0	0.00	8.19	9	1,321	0.68%
2021/02/23	1.5	8.24	0	0.00	8.33	1.5	1,318	0.11%
2021/02/22	0.5	8.10	0	0.00	8.19	0.5	1,309	0.04%
2021/02/19	0	0.00	31	8.05	8.03	-31	1,305	-2.37%
2021/02/18	5.5	8.00	14	7.78	8.05	-8.5	1,301	-0.65%
2021/02/17	17	7.64	13	7.63	7.71	4	1,299	0.31%
2021/02/05	2	8.21	2	8.22	8.20	0	1,242	0.00%
2021/02/04	4	8.29	0	0.00	8.27	4	1,246	0.32%
2021/01/28	1	8.82	8.3	8.85	8.75	-7.3	1,275	-0.57%
2021/01/27	0	0.00	3	8.92	8.96	-3	1,272	-0.24%
2021/01/22	1	8.90	0	0.00	8.90	1	1,354	0.07%
2021/01/21	8	9.02	1	9.01	9.02	7	1,404	0.50%
2021/01/20	3	9.07	2.3	9.30	9.27	0.7	1,397	0.05%
2021/01/18	1	8.95	0	0.00	8.93	1	1,375	0.07%
2021/01/14	2	9.15	24	9.15	9.16	-22	1,361	-1.62%
2021/01/13	0	0.00	2	9.23	9.16	-2	1,364	-0.15%
2021/01/12	3	9.23	2	9.09	9.16	1	1,361	0.07%
2021/01/11	3	9.34	1	9.31	9.32	2	1,339	0.15%
2021/01/08	13	9.41	23	9.35	9.37	-10	1,340	-0.75%
2021/01/07	6	9.57	0	0.00	9.50	6	1,328	0.45%
2021/01/06	36	9.78	40	9.58	9.58	-4	1,320	-0.30%
2021/01/05	0	0.00	22	9.98	9.92	-22	1,301	-1.69%
2021/01/04	0	0.00	10	9.97	9.92	-10	1,290	-0.77%
2020/12/31	2	9.99	1	10.00	9.85	1	1,288	0.08%
2020/12/30	1	9.85	33	9.82	9.83	-32	1,289	-2.48%
2020/12/29	13	9.88	10	9.98	9.80	3	1,349	0.22%
2020/12/28	0	0.00	18.2	10.03	9.95	-18.2	1,412	-1.28%
2020/12/25	90	10.00	12	10.11	9.99	78	1,384	5.63%
2020/12/24	22.2	9.93	65	9.92	10.00	-42.9	1,336	-3.21%
2020/12/23	30.5	10.06	41	10.08	9.93	-10.5	1,295	-0.81%
2020/12/22	2.4	9.77	17	9.68	9.92	-14.6	1,179	-1.24%
2020/12/21	0	0.00	19	9.45	9.55	-19	1,122	-1.69%
2020/12/18	0	0.00	6.5	9.49	9.50	-6.5	1,127	-0.58%
2020/12/16	12.5	9.60	0	0.00	9.60	12.5	1,178	1.06%
2020/12/15	2	9.60	25	9.65	9.60	-23	1,179	-1.95%
2020/12/14	0	0.00	1	9.50	9.47	-1	1,147	-0.09%
2020/12/10	4	9.40	20	9.49	9.47	-16	1,157	-1.38%
2020/12/08	9	9.34	1	9.41	9.33	8	1,157	0.69%
2020/12/07	2	9.39	0	0.00	9.40	2	1,148	0.17%
2020/12/04	0	0.00	0	9.40	9.43	0	1,141	0.00%
2020/12/03	2	9.47	0	0.00	9.46	2	1,135	0.18%
2020/11/30	1	9.58	0	0.00	9.55	1	1,156	0.09%
2020/11/26	1	9.48	1.1	9.47	9.44	-0.1	1,154	-0.01%
2020/11/24	2	9.46	31	9.46	9.45	-29	1,162	-2.50%
2020/11/23	3	9.47	1	9.47	9.46	2	1,162	0.17%
2020/11/20	0	0.00	2	9.50	9.47	-2	1,165	-0.17%
2020/11/19	3	9.48	0	0.00	9.47	3	1,166	0.26%
2020/11/17	37	9.46	0	0.00	9.47	37	1,181	3.13%
2020/11/16	3	9.51	0	0.00	9.46	3	1,207	0.25%
2020/11/13	2	9.48	0	0.00	9.47	2	1,221	0.16%
2020/11/12	1	9.48	0	0.00	9.46	1	1,237	0.08%
2020/11/11	3	9.54	3	9.54	9.50	0	1,250	0.00%
2020/11/10	1	9.57	3	9.66	9.51	-2	1,299	-0.15%
2020/11/09	0	0.00	1	9.79	9.73	-1	1,310	-0.08%
2020/11/05	2	9.66	0	0.00	9.61	2	1,329	0.15%
2020/11/03	0	0.00	2	9.70	9.61	-2	1,444	-0.14%
2020/11/02	8	9.65	0	0.00	9.64	8	1,510	0.53%
2020/10/30	41	9.90	26.1	9.78	9.88	14.9	1,536	0.97%
2020/10/29	18.3	9.85	2	9.88	9.95	16.3	1,583	1.03%
2020/10/28	0	9.59	0	0.00	9.47	0	1,601	0.00%
2020/10/23	0	0.00	1	9.70	9.55	-1	1,625	-0.06%
2020/10/22	0	0.00	3	9.51	9.50	-3	1,642	-0.18%
2020/10/21	0	0.00	37	9.47	9.57	-37	1,659	-2.23%
2020/10/20	0	0.00	3	9.55	9.51	-3	1,685	-0.18%
2020/10/16	5	9.64	0.1	9.60	9.60	4.9	1,715	0.29%
2020/10/14	1	9.76	7	9.75	9.75	-6	1,781	-0.34%
2020/10/13	1.3	9.76	0	0.00	9.77	1.3	1,803	0.07%
2020/10/12	1.5	9.68	0	0.00	9.65	1.5	1,805	0.08%
2020/10/08	3	9.77	0	0.00	9.80	3	1,846	0.16%
2020/10/07	16	9.98	18	9.92	9.97	-2	1,938	-0.10%
2020/10/06	18	9.96	23	10.00	9.90	-5	2,107	-0.24%
2020/10/05	22	9.90	1	10.25	10.25	21	2,116	0.99%
2020/09/28	0	0.00	2	9.50	9.49	-2	2,179	-0.09%
2020/09/25	1	9.40	1	9.31	9.33	0	2,213	0.00%
2020/09/24	2	9.55	2	9.58	9.46	0	2,245	0.00%
2020/09/23	0	0.00	4	9.56	9.80	-4	2,256	-0.18%
2020/09/22	1	9.64	1	9.62	9.57	0	2,266	0.00%
2020/09/21	17	9.87	15	9.90	9.90	2	2,279	0.09%
2020/09/18	35	9.73	4	9.68	9.72	31	2,284	1.36%
2020/09/17	5	9.62	1	9.70	9.60	4	2,337	0.17%
2020/09/16	5	9.58	9	9.59	9.61	-4	2,479	-0.16%
2020/09/15	3	9.40	14	9.33	9.34	-11	2,724	-0.40%
2020/09/14	1	9.37	9	9.35	9.35	-8	2,855	-0.28%
2020/09/11	3	9.37	4	9.32	9.33	-1	2,921	-0.03%
2020/09/09	0	0.00	1	9.48	9.52	-1	3,023	-0.03%
2020/09/08	0	0.00	2	9.53	9.46	-2	3,041	-0.07%
2020/09/07	1	9.55	1	9.65	9.49	0	3,047	0.00%
2020/09/04	1	9.38	0	0.00	9.37	1	3,051	0.03%
2020/09/02	1	9.60	2	9.65	9.48	-1	3,198	-0.03%
2020/09/01	0	0.00	1	9.54	9.57	-1	3,226	-0.03%
2020/08/31	2	9.63	0	0.00	9.60	2	3,239	0.06%
2020/08/28	2	9.63	1	9.66	9.58	1	3,237	0.03%
2020/08/27	2	9.58	0	0.00	9.54	2	3,241	0.06%
2020/08/26	1	9.65	0	0.00	9.65	1	3,245	0.03%
2020/08/25	2	9.66	3	9.67	9.55	-1	3,245	-0.03%
2020/08/24	2	9.63	2	9.56	9.51	0	3,253	0.00%
2020/08/21	1	9.53	3	9.61	9.60	-2	3,260	-0.06%
2020/08/20	11	9.31	0	0.00	9.44	11	3,261	0.34%
2020/08/19	11	9.85	0	0.00	9.73	11	3,243	0.34%
2020/08/18	5	10.00	0	0.00	9.94	5	3,249	0.15%
2020/08/17	3	10.05	47	10.09	10.00	-44	3,347	-1.31%
2020/08/14	1	10.20	32.3	10.21	10.05	-31.3	3,353	-0.93%
2020/08/13	2	9.97	12	9.95	9.69	-10	3,316	-0.30%
2020/08/12	12	10.01	2	10.05	9.96	10	3,303	0.30%
2020/08/11	5	10.00	3	10.15	9.96	2	3,304	0.06%
2020/08/10	22	10.25	25	10.32	10.10	-3	3,316	-0.09%
2020/08/07	6	10.58	22	10.58	10.60	-16	3,320	-0.48%
2020/08/06	14	10.19	15	10.46	10.60	-1	3,326	-0.03%
2020/08/05	0	0.00	11	10.00	10.05	-11	3,288	-0.33%
2020/08/04	66	10.36	100	10.42	10.25	-34	3,303	-1.03%
2020/08/03	6	9.84	26	10.02	10.20	-20	3,355	-0.60%
2020/07/31	14	9.31	3	9.30	9.29	11	3,320	0.33%
2020/07/30	2	9.45	2	9.41	9.39	0	3,403	0.00%
2020/07/29	6	9.45	2	9.45	9.42	4	3,435	0.12%
2020/07/28	6	9.40	0	0.00	9.23	6	3,435	0.17%
2020/07/27	7	9.50	5	9.78	9.49	2	3,433	0.06%
2020/07/24	9	9.91	2	10.10	9.78	7	3,419	0.20%
2020/07/23	4	9.76	23	9.91	9.67	-19	3,394	-0.56%
2020/07/22	39	9.96	6	10.03	9.90	33	3,391	0.97%
2020/07/21	24	9.93	17	10.22	10.00	7	3,388	0.21%
2020/07/20	12	9.92	10	10.22	10.40	2	3,346	0.06%
2020/07/17	9	9.82	16	9.77	9.49	-7	3,302	-0.21%
2020/07/16	8	9.91	3	10.05	10.00	5	3,274	0.15%
2020/07/15	23	9.91	1	9.93	9.78	22	3,258	0.68%
2020/07/14	61	10.47	10	10.42	10.10	51	3,218	1.58%
2020/07/13	38	10.52	71.2	10.66	10.95	-33.2	3,111	-1.07%
2020/07/10	8	9.42	1	9.30	9.99	7	2,924	0.24%
2020/07/09	18	9.17	37	9.16	9.09	-19	2,849	-0.67%
2020/07/08	15	9.71	4	9.76	9.54	11	2,794	0.39%
2020/07/07	1	10.00	6	9.99	9.96	-5	2,749	-0.18%
2020/07/06	19	9.87	16	9.94	9.85	3	2,749	0.11%
2020/07/03	7	10.05	36	10.08	10.05	-29	2,804	-1.03%
2020/07/02	12.1	10.16	1	10.15	10.20	11.1	2,790	0.40%
2020/07/01	29.6	10.35	2.3	10.25	10.25	27.3	2,770	0.98%
2020/06/30	11	10.47	33	10.60	10.50	-22	2,755	-0.80%
2020/06/29	14	10.39	3	10.33	10.40	11	2,717	0.40%
2020/06/24	29	10.42	35	10.33	10.40	-6	2,677	-0.22%
2020/06/23	47	10.33	281	10.43	10.30	-234	2,608	-8.97%	大賣/鉅額交易
2020/06/22	108	11.94	107	12.12	11.40	1	2,451	0.04%	大買/大賣/
2020/06/19	90	11.85	25	11.85	11.85	65	2,183	2.98%
2020/06/18	167	10.80	1	10.80	10.80	166	2,052	8.09%	大買/鉅額交易
2020/06/17	132	9.83	2	9.83	9.83	130	1,986	6.54%	大買/鉅額交易
2020/06/16	2	8.72	9	8.88	8.94	-7	1,909	-0.37%
2020/06/15	15	8.66	1	8.55	8.57	14	1,895	0.74%
2020/06/12	1	8.27	0	0.00	8.26	1	1,877	0.05%
2020/06/11	7	8.55	1	8.56	8.31	6	1,886	0.32%
2020/06/10	23	8.91	22	8.83	8.75	1	1,882	0.05%
2020/06/09	61	9.25	39	9.13	9.25	22	1,866	1.18%
2020/06/08	0	0.00	12	8.37	8.61	-12	1,773	-0.68%
2020/06/05	5	8.30	1	8.19	8.25	4	1,734	0.23%
2020/06/04	1	8.03	11	8.15	8.07	-10	1,731	-0.58%
2020/06/03	3	7.94	0	0.00	8.00	3	1,736	0.17%
2020/06/02	3	7.92	1	7.93	7.89	2	1,725	0.12%
2020/06/01	1	8.03	0	0.00	8.05	1	1,713	0.06%
2020/05/29	8	8.06	3	8.11	8.03	5	1,707	0.29%
2020/05/28	5	8.26	1	8.18	8.14	4	1,696	0.24%
2020/05/27	6	8.13	5	8.13	8.10	1	1,684	0.06%
2020/05/26	12.3	8.21	9	8.32	8.23	3.3	1,672	0.20%
2020/05/25	22	8.22	5	8.23	8.18	17	1,659	1.02%
2020/05/22	7	8.45	27	8.46	8.42	-20	1,627	-1.23%
2020/05/20	22	7.43	20	7.37	7.26	2	1,490	0.13%
2020/05/19	2	7.39	1	7.45	7.39	1	1,472	0.07%
2020/05/18	2	7.55	2	7.61	7.32	0	1,462	0.00%
2020/05/15	3	7.82	14	7.70	7.61	-11	1,451	-0.76%
2020/05/14	5	8.37	3	8.36	8.08	2	1,417	0.14%
2020/05/13	16	8.72	11	8.78	8.55	5	1,376	0.36%
2020/05/12	19	8.46	14	8.51	8.20	5	1,283	0.39%
2020/05/11	9	8.73	41.6	8.79	8.65	-32.6	1,248	-2.61%
2020/05/08	15	9.27	46	9.16	8.64	-31	1,197	-2.59%
2020/05/07	5	9.38	0	0.00	9.38	5	1,033	0.48%
2020/05/06	0	0.00	17	8.32	8.53	-17	995	-1.71%
2020/05/05	6	7.65	13	7.42	7.76	-7	907	-0.77%
2020/05/04	16.5	7.32	0	0.00	7.20	16.5	886	1.86%
2020/04/30	1	7.46	0.1	7.60	7.59	0.9	879	0.10%
2020/04/29	0	0.00	2	7.38	7.39	-2	869	-0.23%
2020/04/28	1.5	7.26	0	0.00	7.28	1.5	866	0.18%
2020/04/27	3	7.34	0	0.00	7.36	3	877	0.34%
2020/04/24	4	7.46	0	0.00	7.46	4	865	0.46%
2020/04/17	1	7.06	2	7.06	7.06	-1	842	-0.12%
2020/04/16	0	0.00	2	7.15	7.15	-2	831	-0.24%
2020/04/15	4	7.30	0	0.00	7.27	4	833	0.48%
2020/04/14	5	7.20	25	7.25	7.29	-20	844	-2.37%
2020/04/13	2	7.21	2	7.26	7.32	0	837	0.00%
2020/04/10	15	7.84	11	7.81	7.80	4	822	0.49%
2020/04/09	16	7.86	10	7.83	7.96	6	807	0.74%
2020/04/08	28	7.99	20	8.13	8.19	8	774	1.03%
2020/04/07	1	7.51	0	7.51	7.51	1	667	0.15%
2020/04/06	1	6.83	0	0.00	6.83	1	638	0.16%
2020/03/27	1	5.75	0	0.00	5.68	1	617	0.16%
2020/03/26	0	0.00	0.2	5.54	5.58	-0.2	612	-0.03%
2020/03/23	0	0.00	7	5.06	5.05	-7	615	-1.14%
2020/03/20	0	0.00	5	5.22	5.24	-5	612	-0.82%
2020/03/19	0	0.00	1	4.98	4.96	-1	601	-0.17%
2020/03/16	0	0.00	1	5.90	5.90	-1	554	-0.18%
2020/03/13	3	6.10	10	6.06	6.07	-7	535	-1.31%
2020/03/12	5	6.88	0	0.00	6.69	5	503	0.99%
2020/03/10	0	0.00	4	7.28	7.43	-4	496	-0.81%
2020/03/09	3	7.68	2	7.60	7.58	1	500	0.20%
2020/03/05	3	7.91	0	0.00	7.95	3	489	0.61%
2020/02/27	0	0.00	4	8.01	8.00	-4	479	-0.83%
2020/02/26	0	0.00	2	8.05	8.06	-2	481	-0.42%
2020/02/21	1	8.15	0	0.00	8.15	1	502	0.20%
2020/02/11	2	8.34	0	0.00	8.31	2	567	0.35%
2020/02/06	1	8.80	0.1	8.79	8.75	0.9	549	0.16%
2020/02/05	1	8.93	8	8.84	8.80	-7	540	-1.30%
2020/02/04	0	0.00	1	8.44	8.27	-1	518	-0.19%
2020/02/03	1	8.15	28	8.12	8.17	-27	512	-5.27%
2020/01/17	0.4	9.00	0	0.00	8.98	0.4	471	0.09%
2020/01/16	3	9.02	0	0.00	9.01	3	469	0.64%
2020/01/15	0	0.00	0.1	9.00	9.00	-0.1	468	-0.02%
2020/01/14	2	8.99	9.4	9.00	9.01	-7.4	468	-1.58%
2020/01/13	0	0.00	3	9.04	9.01	-3	466	-0.64%
2020/01/08	3	8.92	0	0.00	9.10	3	479	0.63%
2020/01/06	1	9.06	7	9.07	9.10	-6	475	-1.26%
2020/01/03	0	0.00	2	9.14	9.15	-2	472	-0.42%
2020/01/02	3	9.16	0	0.00	9.15	3	471	0.64%
2019/12/25	1	9.20	0	0.00	9.20	1	473	0.21%
2019/12/24	0	0.00	1	9.17	9.15	-1	473	-0.21%
2019/12/19	2	9.28	0	0.00	9.27	2	474	0.42%
2019/12/18	0	0.00	2	9.33	9.22	-2	470	-0.43%
2019/12/12	0	0.00	6	9.25	9.22	-6	461	-1.30%
2019/12/09	4	9.47	0	0.00	9.44	4	456	0.88%
2019/12/06	1	9.45	6	9.46	9.54	-5	454	-1.10%
2019/12/05	7	9.34	0	0.00	9.36	7	438	1.60%
2019/12/04	4	9.04	0	0.00	9.07	4	425	0.94%
2019/12/03	2	9.13	25	9.14	9.14	-23	408	-5.62%
2019/12/02	3	9.16	0	0.00	9.15	3	405	0.74%
2019/11/27	0	0.00	2	9.32	9.31	-2	396	-0.50%
2019/11/26	6	9.32	0	0.00	9.33	6	392	1.53%
2019/11/25	3	9.35	0	0.00	9.34	3	392	0.76%
2019/11/22	0	0.00	20.2	9.32	9.32	-20.2	386	-5.23%
2019/11/21	6	9.32	0	0.00	9.31	6	386	1.55%
2019/11/20	4	9.32	0	0.00	9.36	4	381	1.05%
2019/11/19	3	9.39	2	9.44	9.36	1	366	0.27%
2019/11/18	9	9.30	0	0.00	9.29	9	367	2.45%
2019/11/15	16.8	9.41	0	0.00	9.40	16.8	363	4.63%
2019/11/14	4	9.87	18	10.00	9.80	-14	312	-4.48%
2019/11/13	6	10.00	0	0.00	10.00	6	299	2.00%
2019/11/12	3	10.05	0	0.00	10.00	3	308	0.97%
2019/11/05	1	10.20	0	0.00	10.15	1	362	0.28%
2019/11/04	0	0.00	3	10.30	10.25	-3	372	-0.81%
2019/10/31	0	0.00	10.6	10.20	10.20	-10.6	379	-2.78%
2019/10/30	2	10.20	0	0.00	10.25	2	381	0.52%
2019/10/28	2	10.30	0	0.00	10.30	2	384	0.52%
2019/10/21	10	10.43	0	0.00	10.45	10	394	2.53%
2019/10/14	0	0.00	0	10.30	10.30	0	381	-0.01%
2019/10/08	0.7	10.15	2	10.20	10.15	-1.3	375	-0.34%
2019/09/26	0	0.00	0	10.25	10.10	0	376	-0.01%
2019/09/25	0	0.00	1	10.45	10.40	-1	368	-0.28%
2019/09/06	1	10.20	0	0.00	10.25	1	379	0.26%
2019/09/03	2	10.10	0	0.00	10.15	2	383	0.52%
2019/09/02	0	0.00	1	10.20	10.15	-1	385	-0.26%
2019/08/28	1	10.10	0	0.00	10.05	1	397	0.25%
2019/08/20	0	0.00	5	10.15	10.15	-5	476	-1.05%
2019/08/19	7	10.06	5	10.10	10.10	2	494	0.40%
2019/08/16	5	10.05	5	10.10	10.05	0	595	0.00%
2019/08/15	6	10.00	20	10.05	10.10	-14	606	-2.31%
2019/08/14	20	10.20	20	10.25	10.20	0	598	0.00%
2019/08/13	26	10.20	20	10.30	10.20	6	598	1.00%
2019/08/08	3	11.00	0	0.00	10.95	3	651	0.46%
2019/08/06	4	11.05	0	0.00	11.05	4	660	0.61%
2019/08/05	20	11.25	20	11.30	11.25	0	661	0.00%
2019/08/02	0	0.00	2	11.35	11.35	-2	660	-0.30%
2019/07/30	20	11.48	12	11.55	11.45	8	669	1.19%
2019/07/29	12	11.50	20	11.55	11.50	-8	683	-1.17%
2019/07/24	10	11.50	0	0.00	11.50	10	682	1.47%
2019/07/23	10	11.50	7	11.53	11.50	3	676	0.44%
2019/07/22	0	0.00	13	11.58	11.50	-13	675	-1.92%
2019/07/19	9	11.53	0	0.00	11.55	9	677	1.33%
2019/07/18	11	11.50	10	11.55	11.60	1	673	0.15%
2019/07/17	5	11.50	10	11.55	11.55	-5	675	-0.74%
2019/07/16	5	11.50	0	0.00	11.50	5	672	0.74%
2019/07/12	1	11.45	43	11.45	11.45	-42	677	-6.20%
2019/07/11	4	11.50	36	11.50	11.45	-32	682	-4.69%
2019/07/10	0	0.00	10	11.55	11.50	-10	682	-1.46%
2019/07/03	0	0.00	1	11.35	11.40	-1	749	-0.13%
2019/07/02	10	11.40	0	0.00	11.45	10	752	1.33%
2019/06/27	10	11.40	0	0.00	11.45	10	755	1.32%
2019/06/26	5	11.35	0	0.00	11.40	5	762	0.66%
2019/06/25	10	11.40	0	0.00	11.35	10	760	1.31%
2019/06/24	0	0.00	10	11.45	11.45	-10	762	-1.31%
2019/06/21	10	11.40	0	0.00	11.45	10	763	1.31%
2019/06/19	1	11.45	0	0.00	11.45	1	765	0.13%
2019/06/18	0	0.00	4	11.45	11.45	-4	765	-0.53%
2019/06/14	0	0.00	5	11.45	11.40	-5	775	-0.65%
2019/06/13	4	11.45	7	11.41	11.40	-3	781	-0.38%
2019/06/10	12	11.50	0	0.00	11.45	12	806	1.49%
2019/06/04	7	11.57	0	0.00	11.45	7	817	0.86%
2019/06/03	0	0.00	5	11.55	11.60	-5	810	-0.62%
2019/05/31	4	11.90	0	0.00	11.75	4	801	0.50%
2019/05/30	10	12.03	0	0.00	11.95	10	784	1.27%
2019/05/29	0	0.00	1	12.25	12.05	-1	767	-0.13%
2019/05/27	7	12.09	1.1	12.05	12.10	5.9	739	0.80%
2019/05/24	11	12.30	14	12.27	12.25	-3	727	-0.41%
2019/05/23	50	12.32	83	12.31	12.20	-33	703	-4.69%
2019/05/22	0	0.00	3	12.00	11.80	-3	601	-0.50%
2019/05/21	5	11.70	0	0.00	11.70	5	594	0.84%
2019/05/17	33	11.98	24	11.84	11.90	9	584	1.54%
2019/05/16	0	0.00	3	11.50	11.70	-3	496	-0.60%
2019/05/15	3	11.40	0	0.00	11.30	3	486	0.62%
2019/05/14	0	0.00	5	11.40	11.40	-5	488	-1.02%
2019/05/13	4	11.25	0.1	11.30	11.40	3.9	478	0.82%
2019/05/09	0	0.00	1	11.45	11.45	-1	468	-0.21%
2019/05/06	0	0.00	1.1	11.41	11.55	-1.1	451	-0.23%
2019/05/02	0	0.00	3	11.45	11.45	-3	441	-0.68%
2019/04/26	3	11.40	0	0.00	11.40	3	447	0.67%
2019/04/25	8	11.45	0	0.00	11.50	8	453	1.76%
2019/04/23	1	11.40	0	0.00	11.40	1	461	0.22%
2019/04/18	1	11.55	5	11.50	11.50	-4	463	-0.86%
2019/04/17	0	0.00	1	11.50	11.60	-1	465	-0.21%
2019/04/16	5	11.55	0	0.00	11.55	5	463	1.08%
2019/04/12	2	11.80	1	11.65	11.60	1	478	0.21%
2019/04/11	0	0.00	6	11.95	11.60	-6	479	-1.25%
2019/04/10	0	0.00	4	11.65	11.95	-4	462	-0.86%
2019/04/09	2	11.58	1	11.60	11.50	1	421	0.24%
2019/04/08	5	11.45	0	0.00	11.60	5	425	1.18%
2019/04/03	7	11.45	0	0.00	11.40	7	426	1.64%
2019/04/02	3	11.40	0	0.00	11.40	3	426	0.70%
2019/04/01	0	0.00	10	11.44	11.40	-10	425	-2.35%
2019/03/29	11	11.35	0	0.00	11.40	11	424	2.59%
2019/03/26	3	11.47	0	0.00	11.40	3	419	0.71%
2019/03/25	1	11.50	1	11.45	11.45	0	416	0.00%
2019/03/22	0	0.00	5	11.55	11.50	-5	415	-1.20%
2019/03/21	0	0.00	2	11.70	11.60	-2	411	-0.49%
2019/03/20	5	11.68	0	0.00	11.65	5	405	1.23%
2019/03/19	7	11.80	0	0.00	11.75	7	402	1.74%
2019/03/18	0	0.00	8	11.95	11.90	-8	397	-2.01%
2019/03/15	15	11.86	5	11.75	11.85	10	399	2.50%
2019/03/14	0	0.00	2	11.60	11.60	-2	417	-0.48%
2019/03/13	5	11.45	1	11.45	11.40	4	419	0.95%
2019/03/07	1	11.40	0	0.00	11.40	1	428	0.23%
2019/03/05	6	11.42	1	11.50	11.45	5	429	1.17%
2019/03/04	2	11.40	0	0.00	11.50	2	425	0.47%
2019/02/27	0	0.00	0	11.50	11.50	0	422	-0.01%
2019/02/26	1	11.50	0	0.00	11.45	1	423	0.24%
2019/02/25	0	0.00	5	11.60	11.55	-5	420	-1.19%
2019/02/20	5	11.60	0	0.00	11.60	5	418	1.19%
2019/02/12	0	0.00	6.1	11.65	11.70	-6.1	405	-1.51%
2019/02/11	0	0.00	3	11.52	11.55	-3	404	-0.74%
2019/01/28	0	0.00	10	11.45	11.40	-10	412	-2.42%
2019/01/24	12	11.37	15	11.38	11.35	-3	412	-0.73%
2019/01/23	0	0.00	11	11.20	11.25	-11	408	-2.69%
2019/01/21	5	11.16	0	0.00	11.15	5	415	1.20%
2019/01/18	5	11.15	0	0.00	11.20	5	419	1.19%
2019/01/17	2	11.13	0	0.00	11.10	2	424	0.47%
2019/01/16	7	11.16	0	0.00	11.15	7	424	1.65%
2019/01/15	3	11.23	0	0.00	11.25	3	422	0.71%
2019/01/14	2	11.33	0	0.00	11.30	2	419	0.48%
2019/01/11	6	11.45	0	0.00	11.40	6	421	1.42%
2019/01/10	1	11.50	0	0.00	11.50	1	427	0.23%
2019/01/09	0	0.00	6	11.63	11.55	-6	440	-1.36%
2019/01/07	6	11.53	4	11.69	11.55	2	439	0.46%
2019/01/04	3	11.10	0	0.00	11.10	3	436	0.69%
2019/01/03	4	11.38	0	0.00	11.25	4	453	0.88%
2019/01/02	1	11.50	0	0.00	11.50	1	451	0.22%
2018/12/26	1	11.60	1	12.00	11.60	0	467	0.00%
2018/12/25	1	11.60	1	11.65	11.60	0	475	0.00%
2018/12/22	1	12.15	0	0.00	11.85	1	484	0.21%
2018/12/21	1	11.70	2	11.65	11.75	-1	494	-0.20%
2018/12/19	3	11.90	0	0.00	11.95	3	502	0.60%
2018/12/18	4	11.95	0	0.00	11.95	4	520	0.77%
2018/12/12	1	12.30	0	0.00	12.35	1	648	0.15%
2018/12/10	6	12.33	3.3	12.27	12.35	2.7	725	0.37%
2018/12/07	2	12.25	4	12.45	12.45	-2	763	-0.26%
2018/12/06	12	11.81	2	11.80	12.05	10	785	1.27%
2018/12/05	4	11.91	0	0.00	11.95	4	787	0.51%
2018/11/30	0	0.00	5	12.20	12.15	-5	902	-0.55%
2018/11/23	0	0.00	4	11.95	11.95	-4	1,053	-0.38%
2018/11/21	1	11.90	0	0.00	11.90	1	1,067	0.09%
2018/11/20	10	12.05	0	0.00	12.05	10	1,075	0.93%
2018/11/19	1	12.15	0.7	12.20	12.15	0.3	1,096	0.03%
2018/11/16	4	12.00	2	12.05	12.00	2	1,127	0.18%
2018/11/13	3	12.03	0	0.00	12.05	3	1,310	0.23%
2018/11/06	0.2	11.95	0	0.00	11.90	0.2	1,314	0.01%
2018/10/25	2	11.95	0	0.00	12.00	2	1,313	0.15%
2018/10/24	5	12.31	0	0.00	12.30	5	1,306	0.38%
2018/10/23	4	12.59	0	0.00	12.60	4	1,300	0.31%
2018/10/22	1	12.75	0	0.00	12.75	1	1,300	0.08%
2018/10/19	1	12.75	3	12.75	12.75	-2	1,298	-0.15%
2018/10/17	2	13.05	2	13.15	13.05	0	1,280	0.00%
2018/10/16	0	0.00	0.1	13.10	13.10	-0.1	1,264	0.00%
2018/10/15	0	0.00	1	12.85	12.85	-1	1,255	-0.08%
2018/10/12	0	0.00	1	12.95	12.95	-1	1,254	-0.08%
2018/10/11	3	12.65	1	12.95	12.80	2	1,247	0.16%
2018/10/09	0	0.00	15	13.90	13.90	-15	1,217	-1.23%
2018/10/08	0	0.00	0	13.90	13.90	0	1,210	0.00%
2018/10/05	2	13.65	4	13.70	13.65	-2	1,204	-0.17%
2018/10/04	0	0.00	4	14.05	14.05	-4	1,190	-0.34%
2018/10/03	0	0.00	2	14.38	14.10	-2	1,183	-0.17%
2018/10/02	0	0.00	6	14.30	14.40	-6	1,169	-0.51%
2018/10/01	0	0.00	0	14.35	14.35	0	1,160	0.00%
2018/09/28	0	0.00	4	14.35	14.30	-4	1,159	-0.34%
2018/09/27	0	0.00	10	14.40	14.40	-10	1,150	-0.87%
2018/09/25	0	0.00	17	14.55	14.40	-17	1,151	-1.48%
2018/09/21	0	0.00	1	14.60	14.45	-1	1,172	-0.09%
2018/09/20	26	14.71	27	14.73	14.50	-1	1,166	-0.09%
2018/09/19	0	0.00	2	14.70	14.75	-2	1,143	-0.17%
2018/09/18	2	14.68	14	14.74	14.65	-12	1,113	-1.08%
2018/09/17	35	14.54	15	14.51	14.60	20	1,050	1.90%
2018/09/13	2	14.40	7	14.36	14.40	-5	973	-0.51%
2018/09/12	10	14.17	10	14.13	14.05	0	930	0.00%
2018/09/11	1	13.65	0	0.00	13.75	1	869	0.11%
2018/09/07	12	14.06	24	14.00	13.80	-12	817	-1.47%
2018/09/05	6	13.93	12	13.95	13.90	-6	719	-0.83%
2018/09/04	3	13.95	11	13.90	14.00	-8	694	-1.15%
2018/09/03	10	13.90	0	0.00	13.90	10	673	1.49%
2018/08/29	0	0.00	4	13.33	13.30	-4	577	-0.69%
2018/08/27	0	0.00	1	13.55	13.55	-1	575	-0.17%
2018/08/24	3	13.58	4	13.54	13.65	-1	570	-0.18%
2018/08/23	10	13.82	15	14.12	13.90	-5	552	-0.90%
2018/08/22	23	14.15	92	14.13	14.25	-69	520	-13.26%
2018/08/21	0	0.00	1	13.30	13.40	-1	373	-0.27%
2018/08/20	10	13.35	43	13.42	13.30	-33	365	-9.03%
2018/08/17	0	0.00	20	13.20	13.20	-20	337	-5.93%
2018/08/14	0	0.00	2	12.85	12.95	-2	335	-0.60%
2018/08/13	0	0.00	1	12.90	12.95	-1	335	-0.30%
2018/08/03	4	13.10	1	13.00	13.00	3	401	0.75%
2018/08/01	1	13.15	0	0.00	13.15	1	400	0.25%
2018/07/31	2.1	13.00	0	0.00	12.95	2.1	382	0.56%
2018/07/27	0.6	13.00	0	0.00	12.95	0.6	384	0.15%
2018/07/26	0	0.00	1	12.85	12.90	-1	385	-0.26%
2018/07/20	0	0.00	1	12.85	12.75	-1	414	-0.24%
2018/07/19	1	12.75	0	0.00	12.75	1	423	0.24%
2018/07/18	3	12.80	1	12.90	12.95	2	430	0.46%
2018/07/11	2	12.80	0	0.00	12.80	2	457	0.44%
2018/07/10	0	0.00	3	13.02	12.95	-3	463	-0.65%
2018/07/05	1	12.90	1	12.95	12.85	0	466	0.00%
2018/07/04	0	0.00	4	13.15	13.05	-4	467	-0.86%
2018/07/03	1	13.25	0	0.00	13.45	1	467	0.21%
2018/07/02	18	13.53	24	13.59	13.60	-6	457	-1.31%
2018/06/26	1	12.75	0	0.00	13.00	1	495	0.20%
2018/06/11	1	13.25	0	0.00	13.20	1	578	0.17%
2018/06/08	0	13.25	0	0.00	13.25	0	578	0.00%
2018/06/06	0	0.00	1	13.35	13.30	-1	583	-0.17%
2018/06/04	4	13.40	5	13.38	13.45	-1	576	-0.17%
2018/06/01	0	0.00	3	13.17	13.15	-3	567	-0.53%
2018/05/30	1	12.95	0	0.00	13.00	1	560	0.18%
2018/05/28	1	12.95	0	0.00	13.05	1	557	0.18%
2018/05/25	1	12.95	0	0.00	13.00	1	556	0.18%
2018/05/24	1	13.05	5	13.10	13.00	-4	557	-0.72%
2018/05/23	1	12.95	2	13.05	12.95	-1	558	-0.18%
2018/05/22	1	13.00	2	13.03	13.05	-1	557	-0.18%
2018/05/21	2	13.10	0	0.00	13.10	2	560	0.36%
2018/05/18	1	13.00	1	13.10	13.15	0	560	0.00%
2018/05/17	2	13.00	0	0.00	13.05	2	563	0.36%
2018/05/16	9	13.17	7	13.19	13.30	2	548	0.36%
2018/05/14	4	12.23	8	12.20	12.50	-4	528	-0.76%
2018/05/09	1	12.10	0	0.00	12.10	1	529	0.19%
2018/05/07	0	0.00	36	12.10	12.10	-36	540	-6.66%
2018/05/02	1	12.40	0	0.00	12.30	1	543	0.18%
2018/04/27	1	11.90	3	11.90	11.90	-2	550	-0.36%
2018/04/26	5	11.95	0	0.00	11.90	5	622	0.80%
2018/04/25	1	12.10	0	0.00	12.20	1	615	0.16%
2018/04/24	3	12.53	26	12.50	12.30	-23	612	-3.76%
2018/04/23	4	12.61	0	0.00	12.60	4	610	0.65%
2018/04/18	1	12.65	2	12.70	12.65	-1	628	-0.16%
2018/04/17	3	12.85	0	0.00	12.90	3	634	0.47%
2018/04/12	1	13.10	0	0.00	13.10	1	708	0.14%
2018/04/10	1	13.05	0	0.00	13.05	1	715	0.14%
2018/04/03	0	0.00	30	13.00	13.00	-30	753	-3.98%
2018/03/31	4	13.24	1	13.25	13.30	3	752	0.40%
2018/03/30	1	12.95	1	12.95	12.90	0	684	0.00%
2018/03/29	1	12.95	0	0.00	13.00	1	682	0.15%
2018/03/28	3	12.97	0	0.00	12.90	3	704	0.43%
2018/03/27	3	12.95	0	0.00	13.05	3	700	0.43%
2018/03/26	6	12.91	10	12.90	12.95	-4	686	-0.58%
2018/03/22	5	13.45	0	0.00	13.40	5	672	0.74%
2018/03/21	4	13.50	0	0.00	13.45	4	666	0.60%
2018/03/20	5	13.52	0	0.00	13.50	5	658	0.76%
2018/03/16	9	13.74	0	0.00	13.75	9	660	1.36%
2018/03/15	0	0.00	4	14.00	13.95	-4	645	-0.62%
2018/03/14	1	13.95	0	0.00	14.00	1	646	0.15%
2018/03/13	4	13.91	0	0.00	13.90	4	658	0.61%
2018/03/12	3	13.98	0	0.00	13.95	3	654	0.46%
2018/03/09	10	14.00	0	0.00	13.95	10	654	1.53%
2018/03/06	1	14.00	0	0.00	14.00	1	674	0.15%
2018/03/05	2	14.00	0	0.00	14.00	2	687	0.29%
2018/02/27	1	14.15	0	0.00	14.15	1	705	0.14%
2018/02/26	0	0.00	4	14.20	14.20	-4	709	-0.56%
2018/02/23	1	14.10	1	14.05	14.15	0	729	0.00%
2018/02/21	8	13.95	0	0.00	13.95	8	751	1.06%
2018/02/12	1	13.90	0	0.00	13.85	1	751	0.13%
2018/02/09	11	13.50	0	0.00	13.80	11	754	1.46%
2018/02/08	0	0.00	3	14.07	14.00	-3	786	-0.38%
2018/02/07	2	14.05	1	14.05	14.10	1	799	0.13%
2018/02/06	4	13.88	7	13.94	13.80	-3	795	-0.38%
2018/02/05	1	14.45	0	0.00	14.35	1	781	0.13%
2018/02/02	7	14.61	0	0.00	14.50	7	786	0.89%
2018/02/01	4	14.56	0	0.00	14.60	4	797	0.50%
2018/01/31	1	14.40	0	0.00	14.45	1	801	0.12%
2018/01/30	6	14.59	0	0.00	14.55	6	807	0.74%
2018/01/23	10	14.75	2	14.70	14.80	8	814	0.98%
2018/01/22	3	14.95	29	14.87	14.85	-26	813	-3.19%
2018/01/19	2	14.40	8	14.41	14.40	-6	746	-0.80%
2018/01/18	2	14.40	0	0.00	14.40	2	748	0.27%
2018/01/17	2	14.48	0	0.00	14.45	2	750	0.27%
2018/01/16	2	14.60	0	0.00	14.55	2	750	0.27%
2018/01/15	1	14.60	1	14.60	14.55	0	753	0.00%
2018/01/11	0	0.00	2	14.65	14.55	-2	762	-0.26%
2018/01/10	8	14.57	10	14.56	14.60	-2	795	-0.25%
2018/01/09	0	0.00	3	14.27	14.20	-3	727	-0.41%
2018/01/05	2	14.20	0	0.00	14.30	2	727	0.27%
2018/01/03	5	14.40	26	14.16	14.40	-21	741	-2.83%
2018/01/02	0	0.00	1	14.15	14.15	-1	704	-0.14%