華容 (5328)-台新券商分點個股進出

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
14.05
漲跌
▲0.30
漲幅
+2.18%
成交量
361張
產業
上櫃電子零組件類股
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

華容 (5328)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/22	1	13.65	31	13.70	13.60	-30	1,615	-1.86%
2024/04/19	5	13.80	1	13.75	13.70	4	1,616	0.25%
2024/04/18	0	0.00	2	14.10	14.20	-2	1,612	-0.12%
2024/04/17	1	14.20	0	0.00	14.20	1	1,627	0.06%
2024/04/16	7	14.04	44	14.02	13.85	-37	1,630	-2.27%
2024/04/15	1	14.40	1	14.55	14.50	0	1,626	0.00%
2024/04/12	1	14.55	0	0.00	14.65	1	1,626	0.06%
2024/04/11	10	14.84	2	15.00	14.75	8	1,623	0.49%
2024/04/10	2	15.10	1	15.15	15.10	1	1,633	0.06%
2024/04/09	2	15.00	0	0.00	14.90	2	1,634	0.12%
2024/04/08	15	15.02	0	0.00	14.95	15	1,646	0.91%
2024/04/03	1	14.95	5	15.10	14.90	-4	1,651	-0.24%
2024/04/02	0	15.31	0	0.00	15.15	0	1,661	0.00%
2024/04/01	0	15.27	3	15.37	15.40	-3	1,670	-0.18%
2024/03/29	1	15.05	0	0.00	14.95	1	1,663	0.06%
2024/03/28	32	15.12	15	15.42	15.05	17	1,680	1.01%
2024/03/27	1	14.60	0	0.00	14.70	1	1,671	0.06%
2024/03/26	1	14.70	0	0.00	14.65	1	1,681	0.06%
2024/03/25	1	14.95	1	14.95	14.90	0	1,699	0.00%
2024/03/22	0	15.28	24	14.80	14.85	-24	1,727	-1.39%
2024/03/21	3	14.62	0	0.00	14.60	3	1,744	0.17%
2024/03/20	0	0.00	2	14.65	14.65	-2	1,818	-0.11%
2024/03/19	1	14.60	2	14.60	14.55	-1	2,081	-0.05%
2024/03/18	0	0.00	1	14.45	14.55	-1	2,117	-0.05%
2024/03/15	7	14.72	0	0.00	14.65	7	2,196	0.32%
2024/03/14	2	14.85	6	14.89	15.00	-4	2,232	-0.18%
2024/03/13	12	14.62	10	14.60	14.55	2	2,298	0.09%
2024/03/12	4	14.88	0	0.00	14.90	4	2,400	0.17%
2024/03/11	2	14.85	2	14.90	14.90	0	2,501	0.00%
2024/03/08	19	14.86	16	14.81	14.75	3	2,621	0.11%
2024/03/07	32	15.38	7	15.31	15.20	25	3,029	0.83%
2024/03/06	13	15.90	9	15.96	15.75	4	3,988	0.10%
2024/03/05	10	15.80	1	15.65	15.85	9	4,519	0.20%
2024/03/04	31	15.83	12	15.82	15.70	19	4,736	0.40%
2024/03/01	7	16.12	38	16.38	16.10	-31	4,720	-0.66%
2024/02/29	50	16.04	25	16.06	16.10	25	4,677	0.53%
2024/02/27	5	15.26	13	15.20	15.20	-8	4,690	-0.17%
2024/02/26	2	15.50	1	15.50	15.50	1	4,687	0.02%
2024/02/23	3	15.62	0	0.00	15.40	3	4,680	0.06%
2024/02/22	20	15.82	2	15.85	15.80	18	4,663	0.39%
2024/02/21	1	15.75	5	15.83	15.90	-4	4,655	-0.09%
2024/02/20	14	15.94	3.2	15.83	15.75	10.8	4,651	0.23%
2024/02/19	7	15.79	7	15.80	15.75	0	4,619	0.00%
2024/02/16	27	15.50	2	15.40	15.55	25	4,596	0.54%
2024/02/15	1	14.85	41.5	15.00	15.15	-40.5	4,571	-0.89%
2024/02/05	2	14.85	5	14.85	14.85	-3	4,565	-0.07%
2024/02/02	9	15.21	0	0.00	15.25	9	4,550	0.20%
2024/02/01	1	14.85	0.3	14.85	14.90	0.7	4,520	0.02%
2024/01/31	2	15.05	1	15.00	14.95	1	4,518	0.02%
2024/01/29	6	15.11	1	15.25	15.25	5	4,509	0.11%
2024/01/26	8	15.40	0	0.00	15.05	8	4,518	0.18%
2024/01/25	0	0.00	2	15.60	15.45	-2	4,541	-0.04%
2024/01/24	4	15.91	10	15.93	15.80	-6	4,566	-0.13%
2024/01/23	7	16.09	4	16.09	15.95	3	4,556	0.07%
2024/01/22	21	16.20	11	16.14	16.00	10	4,523	0.22%
2024/01/19	22	16.24	31	16.16	16.30	-9	4,492	-0.20%
2024/01/18	91	16.51	68	16.52	16.60	23	4,423	0.52%
2024/01/17	86	16.20	69	16.36	15.70	17	4,237	0.40%
2024/01/16	15	15.08	1	15.10	15.10	14	4,050	0.35%
2024/01/15	1	14.70	1	14.85	14.90	0	4,019	0.00%
2024/01/12	12	14.70	9	14.78	14.60	3	4,017	0.07%
2024/01/11	1	14.80	1	15.20	14.85	0	4,009	0.00%
2024/01/10	0	0.00	7	14.85	14.85	-7	3,994	-0.18%
2024/01/09	4	15.08	4	15.00	15.00	0	3,989	0.00%
2024/01/08	2	15.20	0	0.00	15.15	2	3,986	0.05%
2024/01/05	1	15.30	0	0.00	15.30	1	3,980	0.03%
2024/01/04	11	15.47	3	15.47	15.25	8	3,975	0.20%
2024/01/03	5	15.83	0	0.00	15.80	5	3,960	0.13%
2023/12/29	1	15.90	15	15.90	15.85	-14	3,928	-0.36%
2023/12/28	4	16.01	0	0.00	15.95	4	3,919	0.10%
2023/12/27	11	16.23	12	16.35	16.15	-1	3,908	-0.03%
2023/12/26	2	16.15	3	16.00	16.15	-1	3,902	-0.03%
2023/12/25	11	15.83	6	15.96	15.85	5	3,896	0.13%
2023/12/22	2	16.25	0	0.00	16.10	2	3,882	0.05%
2023/12/21	1	16.15	7	16.11	16.15	-6	3,873	-0.15%
2023/12/20	14	16.40	8	16.58	16.30	6	3,867	0.16%
2023/12/19	14	16.17	4	16.26	16.25	10	3,847	0.26%
2023/12/18	14	16.54	5	16.48	16.40	9	3,831	0.23%
2023/12/15	24	16.97	33	17.25	16.65	-9	3,911	-0.23%
2023/12/14	100	17.47	36	17.49	17.40	64	3,843	1.66%
2023/12/13	3	16.67	3	16.53	16.50	0	3,589	0.00%
2023/12/12	18	16.59	49.3	16.56	16.35	-31.3	3,560	-0.88%
2023/12/11	10	17.06	1.1	17.23	17.15	8.9	3,489	0.26%
2023/12/08	18	17.48	5	17.38	17.25	13	3,455	0.38%
2023/12/07	8.1	17.08	32	17.46	17.05	-23.9	3,384	-0.71%
2023/12/06	41	18.21	14	18.03	17.75	27	3,283	0.82%
2023/12/05	37.3	17.99	54.3	17.88	18.20	-17	3,186	-0.53%
2023/12/04	270	18.79	205	18.51	18.25	65	3,078	2.11%	大買/大賣/
2023/12/01	561	18.10	549.3	18.19	18.55	11.8	2,690	0.44%	大買/大賣/
2023/11/30	382	17.18	510.5	16.99	17.50	-128.5	1,760	-7.30%	大買/大賣/鉅額交易
2023/11/29	237	15.45	252	15.61	15.95	-15	1,295	-1.16%	大買/大賣/
2023/11/28	3	14.43	3	14.52	14.50	0	1,131	0.00%
2023/11/27	5	14.42	2	14.55	14.20	3	1,119	0.27%
2023/11/24	4	14.48	8	14.53	14.55	-4	1,094	-0.37%
2023/11/23	0	0.00	4	14.15	14.00	-4	1,025	-0.39%
2023/11/22	0	0.00	4	14.03	14.00	-4	1,021	-0.39%
2023/11/21	5	13.98	6	13.92	14.00	-1	1,025	-0.10%
2023/11/20	0	0.00	1	13.80	14.00	-1	1,028	-0.10%
2023/11/17	0	0.00	10	13.80	13.95	-10	1,024	-0.98%
2023/11/14	0	13.40	0	0.00	13.45	0	1,026	0.00%
2023/11/13	1	13.30	0	0.00	13.35	1	1,030	0.10%
2023/11/10	0.1	13.40	0	0.00	13.40	0.1	1,031	0.01%
2023/11/09	12.2	13.61	0	0.00	13.55	12.2	1,034	1.18%
2023/11/08	2	13.95	10	14.00	13.85	-8	1,041	-0.77%
2023/11/07	0	13.90	0	0.00	13.85	0	1,064	0.00%
2023/11/06	10	13.78	4	13.75	13.80	6	1,065	0.56%
2023/11/03	0	0.00	6	14.02	13.70	-6	1,061	-0.57%
2023/11/02	62	13.81	60	13.89	13.80	2	1,046	0.19%
2023/11/01	127	13.40	128	13.75	13.95	-1	1,014	-0.10%	大買/大賣/
2023/10/26	4	13.30	0	0.00	13.15	4	1,100	0.36%
2023/10/20	0	0.00	8	12.70	12.90	-8	1,124	-0.71%
2023/10/18	1	13.00	0	0.00	12.90	1	1,133	0.09%
2023/10/17	1.1	13.21	0	0.00	13.20	1.1	1,136	0.10%
2023/10/16	1.2	13.16	0	0.00	13.25	1.2	1,157	0.10%
2023/10/12	1	13.70	0	0.00	13.70	1	1,241	0.08%
2023/10/11	4.2	13.63	1	13.80	13.55	3.2	1,255	0.25%
2023/10/06	3	14.00	2	14.05	14.00	1	1,277	0.08%
2023/10/05	0	14.15	18	14.15	14.10	-18	1,342	-1.34%
2023/10/04	2	14.00	1	14.15	14.10	1	1,401	0.07%
2023/10/03	3	14.22	2	14.35	14.20	1	1,406	0.07%
2023/10/02	1	14.30	1.5	14.32	14.35	-0.5	1,414	-0.04%
2023/09/28	1	14.05	0	0.00	14.10	1	1,419	0.07%
2023/09/27	1.2	13.86	5	13.85	13.85	-3.9	1,438	-0.27%
2023/09/26	1.1	14.05	1	14.10	13.95	0.1	1,438	0.01%
2023/09/25	5.1	14.34	20	14.35	14.30	-14.9	1,443	-1.03%
2023/09/22	0	0.00	1	14.00	14.15	-1	1,445	-0.07%
2023/09/21	2.3	14.03	2	14.05	14.10	0.3	1,445	0.02%
2023/09/20	53	15.20	49	15.25	14.30	4	1,431	0.28%
2023/09/19	2	15.00	2	14.98	14.75	0	1,340	0.00%
2023/09/18	7	15.27	3	15.33	15.10	4	1,336	0.30%
2023/09/15	2	15.10	36	15.10	15.05	-34	1,338	-2.54%
2023/09/14	35.5	15.32	0	0.00	15.30	35.5	1,352	2.63%
2023/09/13	0	0.00	4	15.26	15.20	-4	1,357	-0.29%
2023/09/12	8	15.15	3	15.23	15.15	5	1,361	0.37%
2023/09/11	6	15.09	0	0.00	15.00	6	1,368	0.44%
2023/09/08	39	15.39	48	15.17	15.15	-9	1,371	-0.66%
2023/09/07	6	15.50	0	0.00	15.65	6	1,368	0.44%
2023/09/06	48	15.65	7	15.74	15.60	41	1,366	3.00%
2023/09/05	45	15.80	22	15.66	15.60	23	1,336	1.72%
2023/09/04	17	15.28	42	15.48	15.45	-25	1,302	-1.92%
2023/09/01	4	15.08	21	14.80	15.00	-17	1,234	-1.38%
2023/08/31	0	0.00	1	14.00	13.90	-1	1,190	-0.08%
2023/08/30	0	0.00	6	13.85	13.95	-6	1,275	-0.47%
2023/08/28	1	14.10	0	0.00	13.60	1	1,359	0.07%
2023/08/24	3	13.98	0	0.00	13.85	3	1,505	0.20%
2023/08/23	1	13.90	0	0.00	14.00	1	1,713	0.06%
2023/08/21	0	0.00	4	14.05	14.20	-4	1,722	-0.23%
2023/08/18	0	0.00	1	14.10	14.10	-1	1,729	-0.06%
2023/08/17	8	14.00	0	0.00	14.20	8	1,763	0.45%
2023/08/16	0	0.00	6	13.63	13.80	-6	1,817	-0.33%
2023/08/15	2	13.15	0	0.00	13.30	2	1,852	0.11%
2023/08/14	9	13.13	4	13.05	13.05	5	1,896	0.26%
2023/08/11	10	13.94	135	14.05	13.60	-125	1,909	-6.54%	大賣/鉅額交易
2023/08/10	7	14.37	0	0.00	14.45	7	1,898	0.37%
2023/08/09	2	14.70	1	14.55	14.55	1	1,902	0.05%
2023/08/08	2	14.70	72	14.68	14.80	-70	1,899	-3.69%
2023/08/07	11	14.75	103	14.73	14.75	-92	1,907	-4.82%	大賣/
2023/08/04	18	14.60	57	14.60	14.65	-39	1,897	-2.06%
2023/08/02	85	15.60	65	15.47	15.35	20	1,881	1.06%
2023/08/01	112	15.96	52	15.95	16.20	60	1,861	3.22%	大買/
2023/07/31	3	15.45	9	15.30	15.30	-6	1,835	-0.33%
2023/07/28	2	15.15	18	15.20	15.20	-16	1,830	-0.87%
2023/07/27	38	15.46	2	15.40	15.35	36	1,822	1.98%
2023/07/26	22	15.36	2	15.50	15.30	20	1,821	1.10%
2023/07/25	57	15.49	1	15.20	15.40	56	1,821	3.07%
2023/07/24	2	15.23	0	0.00	15.20	2	1,810	0.11%
2023/07/21	48	15.23	62	15.06	15.30	-14	1,804	-0.78%
2023/07/20	0	0.00	34	15.01	15.20	-34	1,806	-1.88%
2023/07/19	4	15.00	0	0.00	15.00	4	1,805	0.22%
2023/07/18	15	15.47	58	15.47	15.45	-43	1,819	-2.36%
2023/07/17	23	15.87	158	15.82	16.15	-135	1,810	-7.46%	大賣/鉅額交易
2023/07/14	32	15.42	18	15.49	15.45	14	1,768	0.79%
2023/07/13	4	15.30	209	15.34	15.25	-205	1,781	-11.50%	大賣/鉅額交易
2023/07/12	351	15.59	26	15.66	15.70	325	1,792	18.13%	大買/鉅額交易
2023/07/11	229	15.33	14	15.51	15.55	215	1,800	11.94%	大買/鉅額交易
2023/07/10	0	0.00	32	14.15	14.15	-32	1,790	-1.79%
2023/07/07	4	14.55	0	0.00	14.45	4	1,855	0.22%
2023/07/06	9	14.84	5	14.97	14.80	4	1,955	0.20%
2023/07/05	7	14.71	0	0.00	15.15	7	2,022	0.35%
2023/07/04	4	14.53	0	0.00	14.55	4	2,021	0.20%
2023/07/03	2	14.45	0	0.00	14.55	2	2,057	0.10%
2023/06/30	11	14.28	0	0.00	14.25	11	2,050	0.54%
2023/06/29	1	14.40	0	0.00	14.35	1	2,045	0.05%
2023/06/28	2	14.35	2	14.30	14.35	0	2,043	0.00%
2023/06/27	4	14.38	3	14.33	14.25	1	2,038	0.05%
2023/06/26	7	14.79	0	0.00	14.70	7	2,022	0.35%
2023/06/21	25	14.84	0	0.00	14.95	25	2,018	1.24%
2023/06/20	21	15.26	45	14.97	14.95	-24	2,004	-1.20%
2023/06/19	3	15.37	10	15.35	15.30	-7	1,991	-0.35%
2023/06/16	1	16.00	16	15.78	15.60	-15	1,973	-0.76%
2023/06/15	2	15.75	0	0.00	15.70	2	1,962	0.10%
2023/06/14	4	15.78	0	0.00	15.75	4	1,946	0.21%
2023/06/13	15	15.54	1	15.70	15.80	14	1,934	0.72%
2023/06/12	26	15.93	38	15.95	15.65	-12	1,917	-0.63%
2023/06/09	17	15.94	18	16.01	15.85	-1	1,903	-0.05%
2023/06/08	8	15.75	15	15.87	15.90	-7	1,894	-0.37%
2023/06/07	33	15.83	1	15.70	15.85	32	1,883	1.70%
2023/06/06	38	15.90	5	15.86	15.85	33	1,876	1.76%
2023/06/05	39	15.77	29	16.05	16.35	10	1,849	0.54%
2023/06/02	25	15.97	54	15.64	15.55	-29	1,761	-1.65%
2023/06/01	7.1	16.04	19	16.05	16.00	-11.9	1,705	-0.70%
2023/05/31	20	15.84	34	16.09	16.10	-14	1,673	-0.84%
2023/05/30	73	15.95	52	16.06	15.80	21	1,622	1.29%
2023/05/29	80	15.62	269	15.48	16.10	-189	1,520	-12.43%	大賣/鉅額交易
2023/05/26	37	14.46	1	14.80	14.65	36	1,308	2.75%
2023/05/25	50	14.58	4	14.66	14.80	46	1,298	3.54%
2023/05/24	1	14.65	2	14.65	14.70	-1	1,294	-0.08%
2023/05/23	42	14.67	3	14.73	14.60	39	1,302	2.99%
2023/05/22	109	14.73	68.2	14.78	15.10	40.8	1,272	3.20%	大買/
2023/05/19	53	14.31	3	14.57	14.65	50	1,230	4.06%
2023/05/18	37	14.55	9	14.42	14.50	28	1,237	2.26%
2023/05/17	0	0.00	11	13.93	14.00	-11	1,218	-0.90%
2023/05/16	11	13.85	9	14.00	13.70	2	1,194	0.17%
2023/05/15	1	13.35	203	13.21	13.35	-202	1,172	-17.22%	大賣/鉅額交易
2023/05/12	5	12.75	0	0.00	12.80	5	1,162	0.43%
2023/05/11	13	12.86	15	12.84	12.70	-2	1,160	-0.17%
2023/05/10	1	13.20	0	0.00	13.30	1	1,144	0.09%
2023/05/09	5	13.41	16	13.19	13.15	-11	1,139	-0.97%
2023/05/08	3	14.10	0	0.00	13.95	3	1,123	0.27%
2023/05/05	74	13.96	2	14.40	14.40	72	1,101	6.54%
2023/05/04	50	13.15	0	0.00	13.20	50	1,060	4.72%
2023/05/02	39	13.53	0	0.00	13.45	39	1,054	3.70%
2023/04/28	55	13.44	0	0.00	13.35	55	1,048	5.24%
2023/04/24	0	0.00	119	13.11	13.50	-119	1,022	-11.64%	大賣/鉅額交易
2023/04/21	24	13.10	121	13.11	13.05	-97	1,015	-9.56%	大賣/
2023/04/20	3	14.43	89	14.03	14.00	-86	975	-8.82%
2023/04/19	6	14.09	5	14.20	14.20	1	952	0.10%
2023/04/18	23	14.52	9	14.49	14.25	14	926	1.51%
2023/04/17	32	14.88	4	14.83	14.85	28	894	3.13%
2023/04/14	15	14.84	19	14.94	15.10	-4	848	-0.47%
2023/04/13	39	14.27	33	14.37	14.55	6	771	0.78%
2023/04/12	42	14.48	5	14.67	14.45	37	720	5.13%
2023/04/11	31	14.48	311	13.89	14.65	-280	645	-43.39%	大賣/鉅額交易
2023/04/10	392	12.87	32	13.30	13.80	360	531	67.74%	大買/鉅額交易
2023/04/07	16	12.40	3	12.40	12.55	13	446	2.91%
2023/04/06	103	12.20	12	12.78	12.85	91	420	21.66%	大買/
2023/03/31	0	11.65	22	11.71	11.75	-22	374	-5.87%
2023/03/30	110	11.65	0	0.00	11.65	110	369	29.74%	大買/鉅額交易
2023/03/29	0	12.20	0	0.00	11.45	0	364	0.00%
2023/03/28	0	12.15	0	0.00	11.35	0	362	0.00%
2023/03/27	0	12.00	0	0.00	11.55	0	359	0.00%
2023/03/24	2	11.70	0	0.00	11.55	2	357	0.56%
2023/03/23	7	11.57	0	0.00	11.55	7	354	1.97%
2023/03/22	15	11.63	12	11.52	11.55	3	351	0.85%
2023/03/21	2	11.50	0	0.00	11.40	2	339	0.59%
2023/03/17	5	11.15	0	0.00	11.15	5	338	1.48%
2023/03/13	0	11.40	0	0.00	11.75	0	339	0.00%
2023/03/10	5	11.37	1	11.20	11.20	4	332	1.20%
2023/03/09	0	11.45	0	0.00	11.75	0	325	0.00%
2023/03/08	5	11.20	0	0.00	11.30	5	313	1.59%
2023/03/07	0	11.25	6	11.39	11.35	-6	308	-1.94%
2023/03/06	0	0.00	2	11.35	11.40	-2	304	-0.66%
2023/03/03	0	0.00	11	11.35	11.30	-11	301	-3.64%
2023/03/02	3	11.13	0	0.00	11.30	3	298	1.01%
2023/03/01	1	11.10	0	0.00	11.15	1	293	0.34%
2023/02/24	0	11.65	0	0.00	11.25	0	290	0.00%
2023/02/23	0	11.45	0	0.00	11.60	0	286	0.00%
2023/02/22	0	0.00	2	11.33	11.40	-2	277	-0.72%
2023/02/21	7	11.69	7	11.61	11.60	0	272	0.00%
2023/02/20	0	0.00	2	11.35	11.35	-2	253	-0.79%
2023/02/17	30	11.16	5	11.15	11.40	25	245	10.20%
2023/02/16	26	11.37	15	11.40	11.55	11	227	4.83%
2023/02/15	19	10.81	0	11.10	11.10	19	181	10.47%
2023/02/13	0	0.00	0	9.99	10.00	0	153	0.00%
2023/02/10	0	10.25	0	0.00	10.00	0	153	0.00%
2023/02/09	0	10.23	0	0.00	10.10	0	154	0.00%
2023/02/06	0	10.25	0	0.00	10.10	0	153	0.00%
2023/02/02	0	0.00	5	10.25	10.25	-5	152	-3.27%
2023/01/10	1	10.05	0	0.00	10.10	1	141	0.71%
2023/01/09	0	0.00	1	10.05	10.05	-1	141	-0.71%
2022/12/28	0	0.00	2	10.08	10.05	-2	141	-1.41%
2022/12/26	0	10.10	0	0.00	10.10	0	143	0.00%
2022/12/16	0	0.00	1	10.25	10.30	-1	152	-0.66%
2022/12/13	0	0.00	1	10.25	10.25	-1	147	-0.68%
2022/12/09	34	10.42	0	0.00	10.40	34	146	23.16%
2022/12/08	10	10.30	32	10.21	10.35	-22	142	-15.47%
2022/12/07	5	10.05	0	0.00	10.10	5	135	3.70%
2022/11/29	0	0.00	0	9.82	9.88	0	128	0.00%
2022/11/23	0	0.00	0	9.82	9.87	0	138	0.00%
2022/11/18	0	0.00	8	9.77	9.77	-8	143	-5.56%
2022/11/16	5	9.55	0	0.00	9.63	5	144	3.46%
2022/11/14	0	0.00	1	9.75	9.73	-1	155	-0.65%
2022/11/10	0	0.00	10	9.68	9.72	-10	152	-6.58%
2022/11/07	10	9.10	0	0.00	9.22	10	150	6.65%
2022/11/01	1	9.05	6	9.00	9.03	-5	151	-3.31%
2022/10/26	0	0.00	1	8.85	8.90	-1	157	-0.64%
2022/10/25	0	0.00	3	8.81	8.89	-3	158	-1.90%
2022/10/19	0	0.00	3	8.87	8.87	-3	167	-1.80%
2022/10/18	0	0.00	2	8.68	8.70	-2	167	-1.20%
2022/10/17	1	8.71	0	0.00	8.70	1	170	0.59%
2022/10/05	0	0.00	1	9.04	9.04	-1	184	-0.54%
2022/10/04	0	0.00	1	8.85	9.10	-1	189	-0.53%
2022/09/29	0	0.00	1	8.83	8.77	-1	198	-0.50%
2022/09/26	0	0.00	1	9.31	9.31	-1	197	-0.51%
2022/09/15	0	10.15	0	0.00	10.15	0	213	0.00%
2022/09/14	0	10.20	0	0.00	10.10	0	214	0.00%
2022/09/12	2	10.05	0	0.00	10.20	2	221	0.90%
2022/09/08	2	9.88	0	0.00	9.95	2	224	0.89%
2022/08/29	1	10.20	0	0.00	10.20	1	226	0.44%
2022/08/26	0	0.00	6	10.53	10.50	-6	225	-2.66%
2022/08/22	0	0.00	4	10.45	10.45	-4	226	-1.77%
2022/08/19	1	10.40	12	10.41	10.40	-11	225	-4.88%
2022/08/11	0	0.00	5	10.10	10.05	-5	238	-2.10%
2022/08/02	2	9.79	0	0.00	9.83	2	260	0.77%
2022/08/01	5	10.00	0	0.00	10.00	5	263	1.90%
2022/07/29	0	0.00	10	10.10	10.10	-10	262	-3.81%
2022/07/26	5	9.89	1	9.89	9.92	4	258	1.55%
2022/07/25	0	0.00	4	10.20	10.20	-4	255	-1.57%
2022/07/22	0	10.30	2	10.15	10.15	-2	258	-0.77%
2022/07/21	0	0.00	13	10.06	10.10	-13	264	-4.91%
2022/07/20	1	9.95	0	0.00	9.89	1	262	0.38%
2022/07/15	5	9.68	0	0.00	9.71	5	275	1.82%
2022/07/08	2	9.82	1	9.89	9.82	1	277	0.36%
2022/07/05	1	9.80	0	0.00	9.75	1	276	0.36%
2022/07/01	3	9.90	0	0.00	9.60	3	278	1.08%
2022/06/28	0	0.00	4	10.25	10.20	-4	274	-1.46%
2022/06/27	0	0.00	2	10.40	10.40	-2	283	-0.71%
2022/06/22	2	9.97	0	0.00	9.99	2	309	0.65%
2022/06/20	2	9.96	6	9.90	9.90	-4	309	-1.29%
2022/06/16	2	10.40	0	0.00	10.20	2	307	0.65%
2022/06/14	1	10.50	0	0.00	10.60	1	312	0.32%
2022/06/13	4	10.80	0	0.00	10.75	4	317	1.26%
2022/06/10	4	11.20	0	0.00	11.15	4	320	1.25%
2022/06/09	0	0.00	9	11.35	11.30	-9	320	-2.81%
2022/06/08	0	0.00	1	11.35	11.35	-1	321	-0.31%
2022/06/07	9	11.25	0	0.00	11.25	9	322	2.79%
2022/06/01	1	11.40	4	11.45	11.40	-3	338	-0.89%
2022/05/30	0	0.00	1	11.35	11.35	-1	344	-0.29%
2022/05/26	7	11.22	7	11.49	11.10	0	344	0.00%
2022/05/25	0	0.00	2	11.15	11.10	-2	337	-0.59%
2022/05/24	0	0.00	5	10.80	10.85	-5	341	-1.47%
2022/05/18	0	0.00	4	10.80	10.85	-4	355	-1.13%
2022/05/12	4	10.06	0	0.00	9.91	4	367	1.09%
2022/05/11	4	10.40	0	0.00	10.20	4	365	1.09%
2022/05/09	2	10.83	0	0.00	10.65	2	371	0.54%
2022/05/04	1	11.20	0	0.00	11.20	1	398	0.25%
2022/04/29	0	0.00	4	11.20	11.20	-4	420	-0.95%
2022/04/27	4	10.81	8	10.90	10.95	-4	436	-0.92%
2022/04/26	2	11.40	1	11.60	11.35	1	439	0.23%
2022/04/25	11	11.50	3	11.45	11.50	8	466	1.71%
2022/04/22	7	12.05	0	0.00	11.95	7	468	1.49%
2022/04/21	0	0.00	1	12.20	12.25	-1	485	-0.21%
2022/04/20	5	12.18	0	0.00	12.20	5	498	1.00%
2022/04/13	0	0.00	11	12.30	12.30	-11	759	-1.45%
2022/04/11	4	12.05	10	12.15	12.00	-6	947	-0.63%
2022/04/07	4	12.35	0	0.00	12.25	4	979	0.41%
2022/04/06	4	12.75	0	0.00	12.75	4	984	0.41%
2022/04/01	0	13.00	0	0.00	12.85	0	1,009	0.00%
2022/03/31	0	13.30	0	0.00	13.10	0	1,015	0.00%
2022/03/30	5	13.18	1	13.45	13.35	4	1,018	0.39%
2022/03/29	2	13.05	10	13.28	13.20	-8	1,024	-0.78%
2022/03/28	4	12.35	4	12.65	12.65	0	1,005	0.00%
2022/03/25	1	12.60	2	12.75	12.60	-1	1,008	-0.10%
2022/03/21	3	12.55	0	0.00	12.55	3	1,051	0.29%
2022/03/17	0	0.00	9	12.28	12.30	-9	1,058	-0.85%
2022/03/14	0	0.00	1	12.30	12.35	-1	1,075	-0.09%
2022/03/09	0	12.20	1	12.05	12.30	-1	1,084	-0.09%
2022/03/08	0	0.00	1	12.00	11.95	-1	1,095	-0.09%
2022/03/07	7	12.34	10	12.30	12.25	-3	1,105	-0.27%
2022/03/04	2	12.98	0	0.00	12.90	2	1,108	0.18%
2022/03/03	2	13.05	3	13.20	13.05	-1	1,120	-0.09%
2022/03/01	1	13.15	0	0.00	13.20	1	1,150	0.09%
2022/02/23	10	13.55	4	13.55	13.55	6	1,178	0.51%
2022/02/22	5	13.31	0	0.00	13.35	5	1,196	0.42%
2022/02/21	1	13.55	0	0.00	13.60	1	1,200	0.08%
2022/02/17	3	13.70	3	13.95	13.70	0	1,225	0.00%
2022/02/16	1	13.80	0	0.00	13.80	1	1,229	0.08%
2022/02/15	3	13.70	0	0.00	13.70	3	1,237	0.24%
2022/02/14	6	13.73	0	0.00	13.70	6	1,245	0.48%
2022/02/11	1	14.15	0	0.00	14.10	1	1,245	0.08%
2022/02/10	3	14.30	0	0.00	14.35	3	1,251	0.24%
2022/02/09	0	14.56	8	14.49	14.50	-8	1,275	-0.63%
2022/02/08	5	14.45	23	14.44	14.45	-18	1,279	-1.41%
2022/02/07	0	0.00	3	14.05	14.15	-3	1,273	-0.24%
2022/01/26	6	13.55	10	13.61	13.55	-4	1,289	-0.31%
2022/01/25	0	0.00	7	13.70	13.60	-7	1,320	-0.53%
2022/01/24	5	13.86	2	13.80	13.90	3	1,331	0.23%
2022/01/21	4	14.34	1	14.40	14.15	3	1,331	0.23%
2022/01/20	4	14.71	1	14.70	14.70	3	1,334	0.22%
2022/01/18	4	15.06	6	15.17	14.80	-2	1,354	-0.15%
2022/01/17	3	14.55	5	14.55	14.60	-2	1,333	-0.15%
2022/01/14	14	14.54	0	0.00	14.45	14	1,336	1.05%
2022/01/13	0	0.00	1	15.00	14.95	-1	1,328	-0.08%
2022/01/12	33	15.28	29	15.11	15.05	4	1,322	0.30%
2022/01/11	14	14.80	7	15.06	15.15	7	1,252	0.56%
2022/01/10	5	14.81	16	14.81	14.80	-11	1,208	-0.91%
2022/01/07	30	15.22	16	15.41	15.00	14	1,217	1.15%
2022/01/06	3	15.80	6	15.72	15.90	-3	1,211	-0.25%
2022/01/05	8	15.56	53	15.58	15.60	-45	1,169	-3.85%
2022/01/04	88	15.64	74	15.68	15.45	14	1,133	1.23%
2022/01/03	20	15.02	9	15.10	15.10	11	1,015	1.08%
2021/12/29	2	14.80	1	14.90	14.85	1	1,391	0.07%
2021/12/28	14	14.94	3	15.00	14.85	11	1,405	0.78%
2021/12/27	1	14.60	2	14.60	14.60	-1	1,409	-0.07%
2021/12/24	2	14.55	0	0.00	14.45	2	1,432	0.14%
2021/12/23	0	0.00	5	14.43	14.60	-5	1,442	-0.35%
2021/12/22	1	14.35	0	0.00	14.30	1	1,464	0.07%
2021/12/21	0	0.00	4	14.25	14.15	-4	1,488	-0.27%
2021/12/20	2	14.05	0	0.00	14.30	2	1,525	0.13%
2021/12/17	5	14.38	0	0.00	14.20	5	1,506	0.33%
2021/12/16	1	14.50	8	14.45	14.45	-7	1,516	-0.46%
2021/12/15	0	0.00	10	14.45	14.40	-10	1,548	-0.65%
2021/12/14	0	0.00	12	14.40	14.30	-12	1,633	-0.73%
2021/12/09	5	14.94	1	14.95	14.85	4	1,874	0.21%
2021/12/08	5	14.85	4	14.86	14.75	1	1,953	0.05%
2021/12/07	4	14.90	2	14.90	14.80	2	1,961	0.10%
2021/12/03	0	0.00	1	14.70	14.70	-1	2,017	-0.05%
2021/12/02	1	14.70	4	14.55	14.60	-3	2,168	-0.14%
2021/12/01	2	14.80	3	14.87	14.80	-1	2,204	-0.05%
2021/11/30	0	0.00	1	14.65	14.50	-1	2,413	-0.04%
2021/11/29	7	14.21	15	13.92	14.25	-8	2,464	-0.32%
2021/11/26	2	14.80	4	14.45	14.50	-2	2,473	-0.08%
2021/11/25	4	15.10	10	15.00	15.00	-6	2,461	-0.24%
2021/11/24	5	14.95	0	0.00	15.10	5	2,506	0.20%
2021/11/23	4	14.93	0	0.00	14.90	4	2,585	0.15%
2021/11/22	10	15.28	3	15.30	15.35	7	2,596	0.27%
2021/11/18	7	15.13	2	15.18	14.95	5	2,674	0.19%
2021/11/17	2	15.25	2	15.20	15.25	0	2,688	0.00%
2021/11/16	1	15.10	0	0.00	14.95	1	2,703	0.04%
2021/11/15	5	15.05	0	0.00	14.95	5	2,727	0.18%
2021/11/12	1	14.75	1	14.95	14.75	0	2,751	0.00%
2021/11/11	1	14.85	0	0.00	14.85	1	2,760	0.04%
2021/11/10	0	0.00	14	14.90	14.95	-14	2,775	-0.50%
2021/11/09	2	14.78	0	0.00	14.90	2	2,808	0.07%
2021/11/08	3	14.75	3	15.10	14.70	0	2,838	0.00%
2021/11/05	0	0.00	3	15.10	15.10	-3	2,896	-0.10%
2021/11/04	0	0.00	1	15.15	15.20	-1	2,941	-0.03%
2021/11/02	6	15.01	1	14.95	15.00	5	3,236	0.15%
2021/11/01	5	15.77	0	0.00	15.75	5	3,299	0.15%
2021/10/29	7	15.45	0	0.00	15.40	7	3,333	0.21%
2021/10/27	18	15.70	1	15.40	15.50	17	3,509	0.48%
2021/10/26	2	15.25	1	15.35	15.15	1	3,516	0.03%
2021/10/25	7	15.32	0	0.00	15.25	7	3,536	0.20%
2021/10/22	0	0.00	2	15.30	15.15	-2	3,608	-0.06%
2021/10/21	7	15.49	8	15.31	15.25	-1	3,693	-0.03%
2021/10/20	5	15.45	5	15.35	15.30	0	3,793	0.00%
2021/10/19	4	15.35	2	15.30	15.30	2	3,959	0.05%
2021/10/18	0	0.00	1	15.55	15.10	-1	4,561	-0.02%
2021/10/15	2	15.58	4	15.55	15.55	-2	4,772	-0.04%
2021/10/14	28	15.18	30	15.37	15.50	-2	4,804	-0.04%
2021/10/13	1	14.95	1	15.05	15.00	0	4,787	0.00%
2021/10/12	0	0.00	4	15.10	14.90	-4	4,828	-0.08%
2021/10/08	3	15.22	10	15.26	15.30	-7	4,927	-0.14%
2021/10/07	38	15.39	26.3	15.63	15.30	11.7	4,962	0.24%
2021/10/06	0	0.00	6	14.39	14.35	-6	4,669	-0.13%
2021/10/05	1	14.45	4	14.70	14.80	-3	4,824	-0.06%
2021/10/04	15	14.65	10	14.76	14.35	5	5,170	0.10%
2021/10/01	25	15.21	3	15.25	15.10	22	5,232	0.42%
2021/09/30	13	15.92	1	16.00	15.90	12	5,590	0.21%
2021/09/29	8	15.86	12	15.80	15.75	-4	5,634	-0.07%
2021/09/28	4	16.76	10.2	16.61	16.50	-6.2	5,643	-0.11%
2021/09/27	6	16.83	17	16.92	17.15	-11	5,679	-0.19%
2021/09/24	10	16.63	35	16.54	16.50	-25	6,054	-0.41%
2021/09/23	6	16.60	1	16.40	16.40	5	6,097	0.08%
2021/09/22	1	16.75	13	16.79	16.35	-12	6,180	-0.19%
2021/09/17	30	17.11	33	17.30	17.20	-3	6,158	-0.05%
2021/09/16	42.2	17.31	37	17.32	17.10	5.2	6,082	0.09%
2021/09/15	18	16.99	16	16.98	16.85	2	5,958	0.03%
2021/09/14	10	16.82	22	16.76	16.60	-12	5,898	-0.20%
2021/09/13	32	16.48	41	16.56	16.55	-9	5,843	-0.15%
2021/09/10	0	0.00	31	16.00	15.80	-31	5,778	-0.54%
2021/09/09	12	15.90	7	15.95	16.00	5	5,779	0.09%
2021/09/08	14	16.04	9	16.35	15.75	5	5,787	0.09%
2021/09/07	46	17.05	21	16.69	16.65	25	5,750	0.43%
2021/09/06	20	16.49	8	16.69	16.35	12	5,614	0.21%
2021/09/03	62	16.89	66	16.93	17.00	-4	5,573	-0.07%
2021/09/02	19	15.95	14	15.94	16.00	5	5,351	0.09%
2021/09/01	26	15.98	1	16.00	15.85	25	5,297	0.47%
2021/08/31	3	15.90	39	15.87	15.80	-36	5,275	-0.68%
2021/08/30	19	15.92	17	15.91	16.00	2	5,271	0.04%
2021/08/27	21	15.90	20	15.92	15.70	1	5,225	0.02%
2021/08/26	28	15.65	3	15.47	15.50	25	5,145	0.49%
2021/08/25	17	15.45	13	15.49	15.50	4	5,135	0.08%
2021/08/24	2	14.95	6	15.05	14.90	-4	5,079	-0.08%
2021/08/23	3	15.22	1	15.00	15.25	2	5,058	0.04%
2021/08/20	2	14.88	3	15.07	14.75	-1	5,042	-0.02%
2021/08/19	5	15.20	19	15.34	15.10	-14	5,009	-0.28%
2021/08/18	4	15.59	16	15.50	16.05	-12	4,987	-0.24%
2021/08/17	12	15.75	2	15.90	15.40	10	4,981	0.20%
2021/08/16	4	16.30	2.1	16.26	16.00	1.9	4,976	0.04%
2021/08/13	2	16.80	0	0.00	16.50	2	4,956	0.04%
2021/08/12	8	17.09	3	17.10	17.05	5	4,924	0.10%
2021/08/11	5	17.17	58.5	16.99	17.30	-53.5	4,899	-1.09%
2021/08/10	45	17.10	52	16.92	16.85	-7	4,837	-0.14%
2021/08/09	23.1	17.94	25	18.11	17.55	-1.9	4,812	-0.04%
2021/08/06	62	18.14	77.5	18.21	18.00	-15.5	4,739	-0.33%
2021/08/05	36	17.81	42	17.94	17.75	-6	4,525	-0.13%
2021/08/04	13	17.64	11	17.70	17.40	2	4,460	0.04%
2021/08/03	31	17.67	20	17.69	17.50	11	4,442	0.25%
2021/08/02	33	17.89	46	17.34	17.85	-13	4,400	-0.30%
2021/07/30	2.2	16.92	9	16.78	16.55	-6.8	4,283	-0.16%
2021/07/29	5	16.82	8	16.93	16.85	-3	4,285	-0.07%
2021/07/28	11	16.54	47	16.63	16.55	-36	4,271	-0.84%
2021/07/27	49	18.07	46	17.72	17.20	3	4,233	0.07%
2021/07/26	21	17.97	17	18.05	17.75	4	4,176	0.10%
2021/07/23	75	17.81	86	17.55	17.45	-11	4,114	-0.27%
2021/07/22	601	19.23	492	18.74	18.00	109	3,973	2.74%	大買/大賣/鉅額交易
2021/07/21	43	17.72	87	17.69	17.95	-44	3,414	-1.29%
2021/07/20	12	16.68	23	16.68	16.35	-11	3,274	-0.34%
2021/07/19	10.1	17.17	6	17.31	17.05	4.1	3,257	0.13%
2021/07/16	19.9	17.52	8	17.50	17.15	11.9	3,313	0.36%
2021/07/15	99	17.46	47	17.45	17.60	52	3,287	1.58%
2021/07/14	8	16.76	39	16.51	16.60	-31	3,229	-0.96%
2021/07/13	37	17.46	50.8	17.26	16.90	-13.8	3,282	-0.42%
2021/07/12	89.3	17.93	27	18.01	17.60	62.3	3,218	1.94%
2021/07/09	118	17.98	96.2	17.63	17.90	21.8	3,073	0.71%	大買/
2021/07/08	39	16.68	30	16.70	16.95	9	2,772	0.32%
2021/07/07	160	17.06	168	17.12	16.85	-8	2,740	-0.29%	大買/大賣/
2021/07/06	2	15.80	11	15.91	16.05	-9	2,417	-0.37%
2021/07/05	8	15.55	33	15.61	15.60	-25	2,425	-1.03%
2021/07/02	10	15.23	58	15.27	15.20	-48	2,544	-1.89%
2021/07/01	153	16.35	78	16.10	15.75	75	2,693	2.78%	大買/
2021/06/30	12	15.55	20	15.55	15.55	-8	2,369	-0.34%
2021/06/29	22	14.05	33	13.98	14.15	-11	2,363	-0.47%
2021/06/28	0	0.00	2	13.10	13.20	-2	2,286	-0.09%
2021/06/25	9	13.18	1	13.30	12.90	8	2,300	0.35%
2021/06/24	2	13.10	0	0.00	13.10	2	2,320	0.09%
2021/06/23	3	13.10	15	13.03	13.10	-12	2,338	-0.51%
2021/06/22	35	12.95	0	0.00	12.80	35	2,374	1.47%
2021/06/21	7	13.09	0	0.00	12.85	7	2,431	0.29%
2021/06/18	9	13.99	4	13.80	13.65	5	2,546	0.20%
2021/06/17	6	14.08	5	14.11	14.00	1	2,625	0.04%
2021/06/16	3	13.55	3	13.55	13.50	0	2,680	0.00%
2021/06/09	7	13.60	17	13.62	13.60	-10	3,118	-0.32%
2021/06/08	5	13.60	0	0.00	13.55	5	3,131	0.16%
2021/06/07	1	13.20	0	0.00	13.45	1	3,153	0.03%
2021/06/04	10	13.60	0	0.00	13.70	10	3,162	0.32%
2021/06/03	10	13.90	1	13.80	13.95	9	3,163	0.28%
2021/06/02	15	14.21	0	0.00	13.80	15	3,172	0.47%
2021/06/01	0	0.00	2	14.45	14.35	-2	3,160	-0.06%
2021/05/31	10	14.20	2	14.43	14.15	8	3,151	0.25%
2021/05/28	1	14.00	3	14.03	14.05	-2	3,146	-0.06%
2021/05/26	3	13.65	0	0.00	13.75	3	3,181	0.09%
2021/05/25	1	14.00	0	0.00	13.90	1	3,229	0.03%
2021/05/24	1	13.50	3	13.32	13.45	-2	3,265	-0.06%
2021/05/20	10	13.00	20	12.70	12.55	-10	3,315	-0.30%
2021/05/18	0	0.00	12	12.50	12.50	-12	3,382	-0.35%
2021/05/17	28	11.43	7	11.74	11.40	21	3,387	0.62%
2021/05/14	7	12.82	2	12.65	12.65	5	3,366	0.15%
2021/05/13	2	11.63	9	12.39	12.55	-7	3,361	-0.21%
2021/05/12	9	13.02	16	12.52	12.40	-7	3,346	-0.21%
2021/05/11	39	13.92	34	14.19	13.60	5	3,326	0.15%
2021/05/10	7	14.97	0	0.00	14.85	7	3,316	0.21%
2021/05/07	2	14.80	10	15.15	15.40	-8	3,336	-0.24%
2021/05/06	5	14.40	6	14.28	14.20	-1	3,326	-0.03%
2021/05/05	2	14.90	9	14.99	14.85	-7	3,310	-0.21%
2021/05/04	28	14.58	30	15.07	14.60	-2	3,316	-0.06%
2021/05/03	8	16.03	2	16.23	15.70	6	3,332	0.18%
2021/04/29	8	16.39	4	16.68	16.95	4	3,330	0.12%
2021/04/28	4	16.74	10	16.57	16.65	-6	3,306	-0.18%
2021/04/27	31	16.87	2	16.85	16.65	29	3,339	0.87%
2021/04/26	7	16.74	38	16.91	17.50	-31	3,448	-0.90%
2021/04/23	17	16.16	15	16.19	16.05	2	3,442	0.06%
2021/04/22	36	16.34	64	16.78	15.90	-28	3,450	-0.81%
2021/04/21	24	17.15	23.2	17.14	17.10	0.8	3,393	0.02%
2021/04/20	70	17.51	60	17.36	17.40	10	3,404	0.29%
2021/04/19	129.2	17.33	72	17.40	17.85	57.2	3,458	1.65%	大買/
2021/04/16	9	16.29	3	16.40	16.70	6	3,486	0.17%
2021/04/15	15	16.15	15	16.16	16.20	0	3,520	0.00%
2021/04/14	31	15.60	18.1	15.64	15.80	12.9	3,532	0.37%
2021/04/13	25	16.73	40	16.66	16.35	-15	3,556	-0.42%
2021/04/12	24	17.14	13	17.10	17.15	11	3,552	0.31%
2021/04/09	27	17.37	51	17.43	17.25	-24	3,531	-0.68%
2021/04/08	97.1	17.73	41	17.92	17.95	56.1	3,516	1.60%
2021/04/07	76	17.34	118	16.93	17.60	-42	3,426	-1.23%	大賣/
2021/04/06	33	15.48	37	15.69	16.00	-4	3,349	-0.12%
2021/04/01	12	15.20	25	15.07	15.70	-13	3,321	-0.39%
2021/03/31	3	14.82	1	14.85	14.70	2	3,453	0.06%
2021/03/30	6	14.78	5	14.79	14.90	1	3,543	0.03%
2021/03/29	14	14.69	11	14.80	14.70	3	3,526	0.09%
2021/03/26	2	14.85	13	15.08	14.95	-11	3,509	-0.31%
2021/03/25	12	14.76	3	14.68	14.65	9	3,496	0.26%
2021/03/24	19	15.13	10	15.07	15.00	9	3,467	0.26%
2021/03/23	56	16.00	24	15.54	15.20	32	3,417	0.94%
2021/03/22	0	0.00	56	16.40	16.40	-56	3,290	-1.70%
2021/03/19	24	14.88	38	14.72	14.95	-14	3,221	-0.43%
2021/03/18	23	14.40	7	14.37	14.25	16	3,173	0.50%
2021/03/17	71	14.82	17	14.76	14.30	54	3,164	1.71%
2021/03/16	42	14.62	91.9	14.94	15.30	-49.9	3,052	-1.63%
2021/03/15	6	13.66	10	13.92	13.95	-4	2,879	-0.14%
2021/03/12	4	13.33	6	13.30	13.35	-2	2,855	-0.07%
2021/03/11	3	13.35	2	13.20	13.40	1	2,898	0.03%
2021/03/10	2	12.85	2	12.95	12.85	0	2,920	0.00%
2021/03/09	1	13.15	14	12.88	13.15	-13	2,958	-0.44%
2021/03/08	12	13.05	0	0.00	13.00	12	2,966	0.40%
2021/03/05	0	0.00	1	13.30	13.30	-1	2,968	-0.03%
2021/03/04	19	13.44	10	13.45	13.45	9	2,980	0.30%
2021/03/03	4	13.55	2	13.70	13.55	2	2,993	0.07%
2021/03/02	15	13.87	5	14.00	13.45	10	3,004	0.33%
2021/02/26	15	13.87	5	14.10	14.00	10	3,088	0.32%
2021/02/25	34	14.13	16	14.49	14.35	18	3,178	0.57%
2021/02/24	13	14.06	22	14.35	14.00	-9	3,127	-0.29%
2021/02/23	9	13.93	2	14.20	14.00	7	3,079	0.23%
2021/02/22	19	14.09	40	14.06	14.00	-21	3,058	-0.69%
2021/02/19	17	13.57	6	13.93	13.85	11	3,019	0.36%
2021/02/18	0	0.00	12	13.25	13.30	-12	2,968	-0.40%
2021/02/17	0	0.00	37	12.94	13.00	-37	2,941	-1.26%
2021/02/05	0	0.00	15	11.90	11.85	-15	2,929	-0.51%
2021/02/04	6	12.13	0	0.00	12.00	6	2,974	0.20%
2021/02/03	1	12.15	0	0.00	12.10	1	2,989	0.03%
2021/02/02	4	12.23	9	12.20	12.20	-5	2,982	-0.17%
2021/02/01	18	11.81	7	11.93	11.80	11	2,967	0.37%
2021/01/29	9	12.58	6	12.60	12.20	3	2,943	0.10%
2021/01/28	14	13.07	0	0.00	12.90	14	2,908	0.48%
2021/01/27	3	13.40	7	13.44	13.45	-4	2,898	-0.14%
2021/01/26	18	13.50	12	13.41	13.20	6	2,901	0.21%
2021/01/25	9	13.86	41	13.84	13.80	-32	2,879	-1.11%
2021/01/22	13	12.86	4	13.05	13.00	9	2,821	0.32%
2021/01/21	10	13.32	4	13.36	13.10	6	2,787	0.22%
2021/01/20	48	13.59	2	13.58	13.20	46	2,764	1.66%
2021/01/19	41	14.87	85.1	14.62	14.45	-44.1	2,699	-1.63%
2021/01/18	35	13.64	32	13.70	14.25	3	2,538	0.12%
2021/01/15	7.9	13.39	130.2	13.29	13.00	-122.3	2,464	-4.96%	大賣/鉅額交易
2021/01/14	5	13.76	17	13.76	13.80	-12	2,417	-0.50%
2021/01/13	118	13.79	15	13.88	13.75	103	2,381	4.33%	大買/鉅額交易
2021/01/12	66	14.00	36	14.16	13.50	30	2,341	1.28%
2021/01/11	44.3	14.17	106	14.28	14.70	-61.7	2,235	-2.76%	大賣/
2021/01/08	24	12.84	60	12.97	13.40	-36	2,097	-1.72%
2021/01/07	1	12.35	35	12.15	12.20	-34	2,029	-1.68%
2021/01/06	83	12.32	96	12.25	12.05	-13	1,996	-0.65%
2021/01/05	36	13.25	19	13.60	13.35	17	1,906	0.89%
2021/01/04	21	13.20	8	13.23	13.05	13	1,857	0.70%
2020/12/31	28	13.22	38	13.29	13.20	-10	1,819	-0.55%
2020/12/30	30	13.54	19.1	13.07	13.85	10.9	1,765	0.62%
2020/12/29	80	13.49	104	13.58	13.30	-24	1,692	-1.42%	大賣/
2020/12/28	43	13.39	28	13.35	13.55	15	1,552	0.97%
2020/12/25	137	11.96	60	12.04	12.35	77	1,490	5.16%	大買/
2020/12/24	12.1	11.15	51	11.15	11.25	-38.9	1,315	-2.96%
2020/12/23	5	10.35	11	10.26	10.25	-6	1,203	-0.50%
2020/12/22	2	10.30	19	10.25	10.25	-17	1,201	-1.41%
2020/12/21	3	10.10	2	10.28	10.20	1	1,191	0.08%
2020/12/18	28	10.29	30	10.25	10.35	-2	1,185	-0.17%
2020/12/17	5	10.19	10	10.25	10.25	-5	1,181	-0.42%
2020/12/16	20	10.45	5	10.61	10.35	15	1,186	1.26%
2020/12/15	21	10.48	12	10.45	10.35	9	1,247	0.72%
2020/12/14	14	10.67	15	11.12	11.00	-1	1,254	-0.08%
2020/12/11	21	10.71	9	10.83	10.80	12	1,225	0.98%
2020/12/10	20	10.63	24	10.67	10.50	-4	1,186	-0.34%
2020/12/09	32	11.25	41	11.03	11.15	-9	1,153	-0.78%
2020/12/08	28	10.64	7	10.56	10.50	21	1,115	1.88%
2020/12/07	26	10.85	51	10.80	10.80	-25	1,107	-2.26%
2020/12/04	98	10.24	20	10.13	10.50	78	1,054	7.40%
2020/12/03	21	10.20	56	10.17	10.20	-35	1,017	-3.44%
2020/12/02	10	9.83	8	9.82	9.80	2	977	0.20%
2020/12/01	12	9.81	12	9.80	9.83	0	968	0.00%
2020/11/30	23	9.84	0	0.00	9.75	23	965	2.38%
2020/11/27	2	9.74	17	9.70	9.74	-15	952	-1.57%
2020/11/26	11	9.69	0	0.00	9.72	11	952	1.15%
2020/11/25	42	9.79	3	9.49	9.51	39	992	3.93%
2020/11/24	11	9.58	70	9.69	10.00	-59	923	-6.39%
2020/11/23	6	9.12	4	9.11	9.13	2	850	0.24%
2020/11/20	10	9.06	6	9.15	9.09	4	856	0.47%
2020/11/19	25	8.91	9	8.87	8.91	16	839	1.90%
2020/11/18	0	0.00	1	8.90	8.83	-1	834	-0.12%
2020/11/17	5	8.97	4	8.92	8.91	1	832	0.12%
2020/11/16	4	8.86	1	8.86	8.85	3	840	0.36%
2020/11/13	4	8.95	3	8.88	8.90	1	844	0.12%
2020/11/12	7	9.29	19	9.16	9.03	-12	834	-1.44%
2020/11/11	1	8.71	18	9.15	9.19	-17	784	-2.17%
2020/11/10	3	8.66	0	0.00	8.57	3	759	0.39%
2020/11/09	0	0.00	1	8.72	8.66	-1	760	-0.13%
2020/11/06	6	8.68	0	0.00	8.61	6	767	0.78%
2020/11/04	14	8.73	0	0.00	8.67	14	779	1.80%
2020/11/03	7	8.82	5	8.85	8.81	2	774	0.26%
2020/10/28	1	8.64	5	8.70	8.70	-4	857	-0.47%
2020/10/27	0	0.00	5	8.74	8.72	-5	858	-0.58%
2020/10/26	0	0.00	5	8.76	8.82	-5	857	-0.58%
2020/10/23	2	8.71	0	0.00	8.75	2	860	0.23%
2020/10/22	0	0.00	10	8.70	8.72	-10	875	-1.14%
2020/10/20	2	8.76	0	0.00	8.72	2	895	0.22%
2020/10/16	4	8.74	0	0.00	8.70	4	901	0.44%
2020/10/14	6	8.82	2	8.83	8.67	4	918	0.44%
2020/10/13	15	8.67	4	8.72	8.66	11	968	1.14%
2020/10/12	3	8.68	0	0.00	8.62	3	1,071	0.28%
2020/10/08	2	8.87	6	8.87	8.83	-4	1,110	-0.36%
2020/10/07	1	8.90	0	0.00	8.88	1	1,111	0.09%
2020/10/06	2	8.87	5	8.88	8.89	-3	1,116	-0.27%
2020/10/05	9	8.80	0	0.00	8.80	9	1,122	0.80%
2020/09/30	2	8.74	0	0.00	8.77	2	1,136	0.18%
2020/09/29	10	8.85	3	8.80	8.80	7	1,144	0.61%
2020/09/28	10	8.65	0	0.00	8.65	10	1,153	0.87%
2020/09/25	4	8.56	6	8.82	8.52	-2	1,160	-0.17%
2020/09/24	3	8.83	15	8.83	8.80	-12	1,155	-1.04%
2020/09/23	12	9.02	0	0.00	9.00	12	1,154	1.04%
2020/09/22	9	9.06	2	9.05	9.01	7	1,151	0.61%
2020/09/21	20	9.36	10	9.40	9.20	10	1,146	0.87%
2020/09/18	16	9.51	9	9.63	9.73	7	1,124	0.62%
2020/09/17	3	9.07	25	9.19	9.58	-22	1,047	-2.10%
2020/09/16	2	8.90	2	8.95	8.93	0	1,018	0.00%
2020/09/14	4	8.98	0	0.00	9.00	4	1,022	0.39%
2020/09/11	18	8.76	145	8.73	9.10	-127	1,022	-12.43%	大賣/鉅額交易
2020/09/10	4	9.08	51	9.04	9.00	-47	1,003	-4.68%
2020/09/08	106	9.10	10	9.00	9.11	96	997	9.62%	大買/
2020/09/07	0	0.00	7	9.10	9.06	-7	997	-0.70%
2020/09/04	0	0.00	6	8.91	8.95	-6	991	-0.61%
2020/09/03	19	9.05	6	9.08	9.06	13	985	1.32%
2020/09/02	10	9.02	0	0.00	8.97	10	973	1.03%
2020/09/01	14	9.01	2	9.01	9.00	12	975	1.23%
2020/08/31	23	9.29	19	9.26	9.25	4	968	0.41%
2020/08/28	31	8.88	16	8.98	8.75	15	922	1.63%
2020/08/27	11	9.13	8	9.11	9.20	3	887	0.34%
2020/08/26	0	0.00	10	8.47	8.70	-10	843	-1.19%
2020/08/25	1	8.34	6	8.33	8.31	-5	835	-0.60%
2020/08/21	0	0.00	5	8.50	8.37	-5	835	-0.60%
2020/08/20	3	8.20	5	8.08	8.09	-2	834	-0.24%
2020/08/19	18	8.45	0	0.00	8.45	18	827	2.17%
2020/08/14	0	0.00	16	8.57	8.67	-16	821	-1.95%
2020/08/13	3	8.65	0	0.00	8.58	3	826	0.36%
2020/08/12	4	8.69	0	0.00	8.67	4	827	0.48%
2020/08/11	21	8.99	0	0.00	8.84	21	829	2.53%
2020/08/10	0	0.00	5	8.85	8.82	-5	831	-0.60%
2020/08/07	0	0.00	5	8.93	8.85	-5	836	-0.60%
2020/08/06	0	0.00	10	9.02	8.80	-10	839	-1.19%
2020/08/05	21	9.21	16	9.15	9.11	5	832	0.60%
2020/08/04	10	9.00	2	9.20	9.16	8	828	0.97%
2020/08/03	4	8.69	10	8.91	9.14	-6	793	-0.76%
2020/07/31	5	8.53	2	8.50	8.69	3	775	0.39%
2020/07/29	5	8.49	0	0.00	8.40	5	809	0.62%
2020/07/28	10	8.92	10	8.50	8.41	0	813	0.00%
2020/07/27	5	8.46	3	9.00	8.78	2	824	0.24%
2020/07/24	0	0.00	36	8.49	8.41	-36	814	-4.42%
2020/07/23	7	8.69	5	8.61	8.59	2	821	0.24%
2020/07/22	5	8.55	2	8.69	8.62	3	835	0.36%
2020/07/21	7	8.51	1	8.58	8.50	6	832	0.72%
2020/07/20	20	8.47	6	8.45	8.43	14	837	1.67%
2020/07/17	18	9.23	8	9.33	8.85	10	831	1.20%
2020/07/16	21	9.09	29	9.29	9.70	-8	783	-1.02%
2020/07/15	0	0.00	3	9.13	9.13	-3	682	-0.44%
2020/07/14	1	8.32	0	0.00	8.30	1	658	0.15%
2020/07/13	2	8.26	0	0.00	8.26	2	688	0.29%
2020/07/10	0	0.00	8	8.29	8.21	-8	705	-1.13%
2020/07/09	8	8.47	20	8.47	8.50	-12	704	-1.70%
2020/07/08	5	8.35	0	0.00	8.42	5	695	0.72%
2020/07/07	3	8.28	0	0.00	8.35	3	689	0.43%
2020/07/06	10	8.28	1	8.23	8.30	9	697	1.29%
2020/07/03	1	8.14	0	0.00	8.14	1	711	0.14%
2020/06/22	0	0.00	10	8.37	8.28	-10	726	-1.38%
2020/06/19	11	8.46	2	8.40	8.41	9	732	1.23%
2020/06/18	0	0.00	4	8.28	8.39	-4	733	-0.55%
2020/06/17	8.3	8.22	0	0.00	8.23	8.3	733	1.14%
2020/06/16	5	8.34	130	8.17	8.26	-125	739	-16.90%	大賣/鉅額交易
2020/06/15	2	8.01	0	0.00	8.01	2	746	0.27%
2020/06/10	0	0.00	2	8.63	8.67	-2	748	-0.27%
2020/06/09	30	8.68	0	0.00	8.66	30	768	3.90%
2020/06/08	50	8.74	5	8.76	8.69	45	777	5.78%
2020/06/05	0	0.00	5	8.79	8.75	-5	774	-0.65%
2020/06/04	0	0.00	10	8.85	8.83	-10	772	-1.29%
2020/06/01	2	8.34	0	0.00	8.45	2	761	0.26%
2020/05/27	10	8.37	2	8.41	8.33	8	773	1.03%
2020/05/26	24	8.39	1	8.42	8.40	23	782	2.94%
2020/05/25	26	8.10	36	8.09	8.23	-10	790	-1.27%
2020/05/22	3	8.09	5	8.28	8.22	-2	803	-0.25%
2020/05/20	1	8.40	1	8.33	8.31	0	809	0.00%
2020/05/18	5	8.41	0	0.00	8.16	5	817	0.61%
2020/05/15	8	8.52	0	0.00	8.49	8	841	0.95%
2020/05/14	0	0.00	7	8.75	8.66	-7	851	-0.82%
2020/05/13	20	8.88	0	0.00	8.91	20	855	2.34%
2020/05/12	1	9.12	0	0.00	8.95	1	864	0.12%
2020/05/11	4	8.91	17	8.93	9.15	-13	872	-1.49%
2020/05/08	0	0.00	28	8.83	8.72	-28	875	-3.20%
2020/05/07	9	8.92	0	0.00	8.86	9	890	1.01%
2020/05/06	11	8.94	8	8.79	8.95	3	902	0.33%
2020/05/05	13	8.79	17	9.00	8.88	-4	944	-0.42%
2020/05/04	2	8.50	0	0.00	8.56	2	979	0.20%
2020/04/30	2	8.40	15	8.75	8.75	-13	986	-1.32%
2020/04/29	4	8.33	4	8.49	8.27	0	983	0.00%
2020/04/28	3	8.31	16	8.31	8.28	-13	1,001	-1.30%
2020/04/27	18	8.38	0	0.00	8.45	18	1,011	1.78%
2020/04/23	19	8.20	0	0.00	8.10	19	1,032	1.84%
2020/04/21	4	7.77	0	0.00	7.76	4	1,141	0.35%
2020/04/20	0	8.08	0	0.00	8.03	0	1,162	0.00%
2020/04/17	16	8.16	10	8.15	8.02	6	1,176	0.51%
2020/04/16	0	0.00	5	8.38	8.26	-5	1,167	-0.43%
2020/04/15	10	7.75	4	8.00	8.08	6	1,145	0.52%
2020/04/13	0	0.00	8	7.15	7.19	-8	1,169	-0.68%
2020/04/10	0	0.00	4	7.06	7.28	-4	1,184	-0.34%
2020/04/09	2	7.37	10	7.20	7.22	-8	1,215	-0.66%
2020/04/08	4	7.00	12	6.75	7.53	-8	1,218	-0.66%
2020/04/07	11	6.58	1	6.70	6.85	10	1,246	0.80%
2020/04/01	0	0.00	13	6.24	6.26	-13	1,316	-0.99%
2020/03/30	0	0.00	8	6.19	6.12	-8	1,546	-0.52%
2020/03/27	5	6.66	0	0.00	6.25	5	1,596	0.31%
2020/03/26	0	0.00	12	6.41	6.42	-12	1,676	-0.72%
2020/03/25	0	0.00	1	6.60	6.53	-1	1,716	-0.06%
2020/03/24	0	0.00	4	6.13	6.15	-4	1,710	-0.23%
2020/03/23	1	5.58	10	5.63	5.70	-9	1,705	-0.53%
2020/03/20	0	0.00	15	5.83	5.84	-15	1,697	-0.88%
2020/03/19	3	5.39	87	5.35	5.31	-84	1,689	-4.97%
2020/03/18	3	5.97	6	6.08	5.90	-3	1,679	-0.18%
2020/03/17	6	5.98	8	5.99	5.81	-2	1,683	-0.12%
2020/03/16	1	6.85	51	6.71	6.21	-50	1,698	-2.94%
2020/03/13	67	6.55	5	6.62	6.70	62	1,686	3.68%
2020/03/12	34	7.36	0	0.00	7.26	34	1,663	2.04%
2020/03/11	13	8.28	0	0.00	8.02	13	1,656	0.78%
2020/03/10	14	8.19	4	8.20	8.28	10	1,657	0.60%
2020/03/09	13	8.42	0	0.00	8.33	13	1,655	0.79%
2020/03/06	1	8.81	0	0.00	8.85	1	1,664	0.06%
2020/03/05	0	0.00	1	9.00	9.01	-1	1,658	-0.06%
2020/03/04	9	8.88	0	0.00	8.92	9	1,652	0.54%
2020/03/03	1	9.17	0	0.00	9.12	1	1,646	0.06%
2020/03/02	16	9.03	10	9.00	9.02	6	1,639	0.37%
2020/02/27	16	9.28	15	9.30	9.15	1	1,634	0.06%
2020/02/26	34	9.61	5	9.68	9.55	29	1,622	1.79%
2020/02/25	5	9.92	7	9.87	9.80	-2	1,609	-0.12%
2020/02/21	0	0.00	5	9.91	9.77	-5	1,584	-0.32%
2020/02/20	0	0.00	50	9.72	9.72	-50	1,571	-3.18%
2020/02/19	5	9.82	0	0.00	9.79	5	1,564	0.32%
2020/02/18	1	10.10	16	10.21	9.90	-15	1,553	-0.97%
2020/02/17	4	9.90	7	9.80	9.90	-3	1,521	-0.20%
2020/02/13	1	9.64	2	9.53	9.50	-1	1,492	-0.07%
2020/02/12	9	9.74	2	9.90	9.80	7	1,476	0.47%
2020/02/11	0	9.77	0	0.00	9.82	0	1,459	0.00%
2020/02/10	3	9.59	13	9.32	9.84	-10	1,439	-0.69%
2020/02/07	11	9.43	5	9.13	9.40	6	1,413	0.42%
2020/02/06	14	9.81	13	9.61	9.86	1	1,393	0.07%
2020/02/05	0	0.00	8	10.00	10.00	-8	1,335	-0.60%
2020/02/04	0	0.00	28	9.09	9.13	-28	1,277	-2.19%
2020/02/03	32	8.04	51	8.34	8.30	-19	1,261	-1.51%
2020/01/31	48	8.69	17	8.49	8.82	31	1,239	2.50%
2020/01/30	56.5	8.98	0	0.00	8.98	56.5	1,218	4.64%
2020/01/20	13	9.88	6	9.85	9.97	7	1,194	0.59%
2020/01/17	28	10.00	10	10.30	10.00	18	1,174	1.53%
2020/01/16	15	10.13	18	10.50	10.10	-3	1,153	-0.26%
2020/01/15	26	10.33	32	10.31	10.50	-6	1,114	-0.54%
2020/01/14	9	9.02	27	9.18	9.76	-18	1,021	-1.76%
2020/01/13	30	8.87	26	8.88	8.88	4	991	0.40%
2020/01/10	32	9.20	0	0.00	9.10	32	973	3.29%
2020/01/09	2.2	9.16	0	0.00	9.20	2.2	964	0.22%
2020/01/08	21	9.17	31	9.08	9.04	-10	952	-1.05%
2020/01/07	6	9.59	2	9.60	9.71	4	934	0.43%
2020/01/06	2	10.05	25	10.12	10.05	-23	906	-2.54%
2020/01/03	3	10.50	7	10.31	10.30	-4	887	-0.45%
2020/01/02	4	10.76	11	10.41	10.50	-7	853	-0.82%
2019/12/31	4	10.60	7	10.59	10.55	-3	829	-0.36%
2019/12/30	14	10.02	51	10.07	10.20	-37	781	-4.73%
2019/12/27	41	10.15	19	10.03	10.25	22	753	2.92%
2019/12/26	86	10.47	50.1	10.34	10.30	35.9	705	5.09%
2019/12/25	19	9.86	13	9.86	9.86	6	548	1.09%
2019/12/24	7	8.78	23	8.91	8.97	-16	508	-3.15%
2019/12/23	16	7.91	12	8.14	8.16	4	464	0.86%
2019/12/20	4	7.40	24	7.35	7.42	-20	381	-5.24%
2019/12/19	1	6.98	0	0.00	6.75	1	336	0.30%
2019/12/18	0	0.00	1	7.00	7.00	-1	333	-0.30%
2019/12/16	2	6.96	0	0.00	7.03	2	330	0.60%
2019/12/13	2	6.95	7	6.97	6.95	-5	331	-1.51%
2019/12/11	1	7.22	0	0.00	7.30	1	325	0.31%
2019/12/06	0	0.00	5	7.00	6.97	-5	303	-1.65%
2019/12/05	4	7.14	0	0.00	7.09	4	297	1.35%
2019/12/04	3	7.06	13	7.07	7.09	-10	290	-3.44%
2019/12/03	0	0.00	3	6.98	7.03	-3	283	-1.06%
2019/11/25	0	0.00	2	6.73	6.73	-2	297	-0.67%
2019/11/22	1	6.65	0	0.00	6.60	1	296	0.34%
2019/11/20	4	6.52	2	6.56	6.63	2	301	0.66%
2019/11/19	1	6.66	0	0.00	6.66	1	301	0.33%
2019/11/15	2	6.80	0	0.00	6.74	2	303	0.66%
2019/11/14	3	6.80	0	0.00	6.78	3	304	0.99%
2019/11/13	0	0.00	1	6.99	7.00	-1	302	-0.33%
2019/11/12	0	0.00	20	6.68	6.67	-20	297	-6.73%
2019/11/08	0	6.83	0	0.00	6.84	0	299	0.00%
2019/11/07	0	0.00	3	6.87	6.84	-3	300	-1.00%
2019/11/05	23	6.88	0	0.00	6.87	23	305	7.53%
2019/11/04	12	6.90	0	0.00	6.91	12	308	3.90%
2019/10/31	0	0.00	4	6.96	6.95	-4	315	-1.27%
2019/10/30	6	7.01	3	7.02	6.99	3	315	0.95%
2019/10/29	0	0.00	56	7.08	7.02	-56	316	-17.69%
2019/10/25	2	7.16	0	0.00	7.15	2	324	0.62%
2019/10/24	5	7.20	15	7.21	7.18	-10	325	-3.07%
2019/10/23	0	0.00	8	7.18	7.16	-8	324	-2.47%
2019/10/21	3	7.17	0	0.00	7.17	3	324	0.93%
2019/10/18	5	7.15	0	0.00	7.09	5	325	1.54%
2019/10/16	0	0.00	5	7.08	7.10	-5	326	-1.53%
2019/10/15	30	7.13	0	0.00	7.10	30	325	9.21%
2019/10/14	5	7.27	0	0.00	7.18	5	323	1.55%
2019/10/08	0	0.00	5	7.18	7.19	-5	319	-1.56%
2019/10/07	5	7.25	0	0.00	7.29	5	319	1.56%
2019/10/04	0	0.00	7	7.25	7.17	-7	319	-2.19%
2019/10/03	0	0.00	2	7.27	7.27	-2	315	-0.63%
2019/10/02	7	7.41	3	7.40	7.35	4	312	1.28%
2019/10/01	4	7.35	10	7.53	7.60	-6	305	-1.97%
2019/09/27	3	7.16	6	7.16	7.20	-3	295	-1.02%
2019/09/26	5	6.99	62	7.00	7.03	-57	285	-19.97%
2019/09/25	0	0.00	5	6.85	6.80	-5	276	-1.81%
2019/09/24	4	6.91	0	0.00	6.86	4	278	1.43%
2019/09/23	0	0.00	60	6.86	6.88	-60	278	-21.57%
2019/09/17	0	0.00	1	7.02	7.00	-1	278	-0.36%
2019/09/16	4	6.71	0	0.00	6.78	4	293	1.36%
2019/09/06	2	6.97	0	0.00	6.95	2	323	0.62%
2019/09/05	0	0.00	1	7.00	6.93	-1	325	-0.31%
2019/09/04	4	6.96	0	0.00	6.97	4	327	1.22%
2019/09/03	1	7.09	5	6.95	6.90	-4	326	-1.23%
2019/08/30	0	0.00	14	7.01	7.05	-14	316	-4.43%
2019/08/28	5	6.54	25	6.54	6.59	-20	295	-6.77%
2019/08/27	1	6.42	3	6.43	6.43	-2	291	-0.69%
2019/08/26	6	6.46	0	0.00	6.40	6	291	2.06%
2019/08/23	0	0.00	0	6.60	6.60	0	287	0.00%
2019/08/22	0	0.00	0.9	6.65	6.65	-0.9	288	-0.32%
2019/08/20	0.9	6.65	4	6.65	6.70	-3.1	288	-1.06%
2019/08/19	0	0.00	66	6.58	6.61	-66	286	-23.06%
2019/08/16	0	0.00	30	6.56	6.56	-30	287	-10.43%
2019/08/15	20	6.53	0	0.00	6.56	20	287	6.95%
2019/08/13	3	6.62	0	0.00	6.64	3	289	1.04%
2019/08/12	0	0.00	20	6.78	6.81	-20	289	-6.91%
2019/08/08	0	0.00	75	6.78	6.80	-75	290	-25.83%
2019/08/07	2	6.83	51	6.78	6.71	-49	289	-16.93%
2019/08/06	0	0.00	97	6.78	6.82	-97	293	-33.02%
2019/08/05	2	6.97	8	6.91	6.92	-6	294	-2.03%
2019/08/02	1	7.08	0	0.00	7.11	1	293	0.34%
2019/08/01	1.3	7.24	0.7	7.20	7.23	0.6	291	0.20%
2019/07/30	2.7	7.47	2	7.45	7.38	0.7	292	0.24%
2019/07/29	2	7.20	0	0.00	7.29	2	284	0.70%
2019/07/24	0	0.00	4	7.34	7.37	-4	286	-1.39%
2019/07/23	4	7.36	0	0.00	7.34	4	293	1.36%
2019/07/22	0	0.00	1	7.34	7.36	-1	296	-0.34%
2019/07/19	0	0.00	2	7.38	7.38	-2	297	-0.67%
2019/07/18	1	7.39	0	0.00	7.38	1	299	0.33%
2019/07/16	0	0.00	3	7.51	7.51	-3	303	-1.00%
2019/07/12	0	0.00	5	7.52	7.51	-5	313	-1.59%
2019/07/11	0	0.00	9	7.51	7.52	-9	325	-2.76%
2019/07/10	0	0.00	1	7.55	7.51	-1	330	-0.30%
2019/07/09	0	7.44	0	0.00	7.49	0	331	0.01%
2019/07/08	0	0.00	0.6	7.58	7.58	-0.6	333	-0.18%
2019/07/05	0	0.00	9	7.70	7.74	-9	341	-2.64%
2019/07/04	7.6	7.73	13	7.80	7.80	-5.4	343	-1.57%
2019/07/03	0	0.00	15.2	7.43	7.40	-15.2	337	-4.52%
2019/07/02	0.2	7.35	0	0.00	7.40	0.2	344	0.06%
2019/07/01	10	7.50	0	0.00	7.45	10	359	2.78%
2019/06/26	0	0.00	0	7.42	7.42	0	370	0.00%
2019/06/25	0	0.00	0	7.39	7.39	0	370	0.00%
2019/06/24	3	7.65	0	0.00	7.50	3	377	0.80%
2019/06/21	2	7.55	10	7.65	7.53	-8	380	-2.10%
2019/06/20	3	7.80	34	7.63	7.85	-31	364	-8.51%
2019/06/19	0	0.00	10	7.14	7.14	-10	340	-2.93%
2019/06/17	0	0.00	3	7.17	7.13	-3	352	-0.85%
2019/06/03	11	7.41	0	0.00	7.41	11	382	2.88%
2019/05/30	0	0.00	1	7.42	7.42	-1	384	-0.26%
2019/05/29	19	7.40	0	0.00	7.40	19	388	4.90%
2019/05/28	27	7.45	1	7.50	7.45	26	395	6.57%
2019/05/24	10	7.54	0	0.00	7.55	10	405	2.46%
2019/05/23	15	7.50	0	0.00	7.50	15	411	3.65%
2019/05/22	1	7.85	0.1	7.70	7.70	0.9	413	0.22%
2019/05/21	5	7.68	0	0.00	7.73	5	420	1.19%
2019/05/20	10.1	7.60	0	0.00	7.60	10.1	427	2.36%
2019/05/17	47	7.64	1	7.79	7.60	46	441	10.43%
2019/05/16	1	7.80	0	0.00	7.75	1	455	0.22%
2019/05/14	2	7.70	0	0.00	7.86	2	557	0.36%
2019/05/13	49	8.02	0	0.00	7.90	49	568	8.63%
2019/05/10	6	8.26	0	0.00	8.13	6	564	1.06%
2019/05/09	21	8.38	0	0.00	8.33	21	563	3.73%
2019/05/08	15	8.43	1	8.43	8.42	14	563	2.49%
2019/05/06	26	8.54	10	8.45	8.52	16	564	2.83%
2019/05/02	17	8.50	0	0.00	8.58	17	560	3.03%
2019/04/30	7	8.49	2	8.58	8.51	5	562	0.89%
2019/04/29	38	8.45	3	8.42	8.43	35	565	6.19%
2019/04/26	13	8.83	0	0.00	8.67	13	560	2.32%
2019/04/25	0	0.00	2.8	8.79	8.78	-2.8	559	-0.50%
2019/04/24	1	8.87	3	8.82	8.88	-2	560	-0.36%
2019/04/23	7	8.86	0	0.00	8.86	7	557	1.25%
2019/04/22	0	0.00	1	8.98	8.98	-1	554	-0.18%
2019/04/19	6	9.00	0.1	8.99	8.99	5.9	553	1.07%
2019/04/18	10	8.99	1	9.29	8.95	9	556	1.62%
2019/04/17	2	9.25	16	9.21	9.18	-14	556	-2.51%
2019/04/16	2.9	8.98	5	8.98	9.00	-2.2	544	-0.40%
2019/04/11	5	9.07	20	9.10	9.09	-15	544	-2.76%
2019/04/10	20	8.95	0.6	8.96	8.95	19.4	536	3.63%
2019/04/09	2	9.19	34.1	9.17	9.15	-32.1	530	-6.05%
2019/04/08	0	9.00	0	0.00	9.05	0	525	0.00%
2019/04/03	17	9.09	34.1	8.79	9.09	-17.1	519	-3.29%
2019/04/02	15	8.54	0	8.53	8.52	15	505	2.96%
2019/04/01	0	0.00	0.1	8.60	8.57	-0.1	503	-0.01%
2019/03/29	40.8	8.68	0	0.00	8.64	40.8	499	8.17%
2019/03/28	7	8.66	0	0.00	8.65	7	507	1.38%
2019/03/27	2	8.55	1	8.60	8.70	1	512	0.20%
2019/03/25	4	8.74	0	0.00	8.63	4	509	0.79%
2019/03/22	0.3	8.90	0	0.00	8.90	0.3	504	0.06%
2019/03/21	11	8.81	6	8.88	8.84	5	504	0.99%
2019/03/20	7	8.91	2	9.03	8.95	5	504	0.99%
2019/03/19	0	0.00	14	9.02	9.02	-14	507	-2.76%
2019/03/18	10	9.02	0	0.00	9.00	10	512	1.95%
2019/03/15	0	0.00	5	9.14	9.12	-5	515	-0.97%
2019/03/14	7	9.06	2	9.10	9.05	5	521	0.96%
2019/03/13	31.4	9.11	0	0.00	9.06	31.4	531	5.91%
2019/03/12	4	9.08	2	9.20	9.05	2	542	0.37%
2019/03/08	12	9.12	1	9.15	9.11	11	635	1.73%
2019/03/07	10	9.24	11	9.28	9.20	-1	646	-0.15%
2019/03/06	0	0.00	3	9.44	9.40	-3	649	-0.46%
2019/03/04	1	9.45	53	9.45	9.48	-52	661	-7.86%
2019/02/27	15	9.28	17	9.31	9.39	-2	661	-0.30%
2019/02/26	33	9.70	10	9.80	9.68	23	658	3.49%
2019/02/25	0	0.00	11	9.81	9.72	-11	661	-1.66%
2019/02/22	18	9.79	125	9.75	9.75	-107	664	-16.11%	大賣/鉅額交易
2019/02/21	0	0.00	42	9.78	9.80	-42	662	-6.34%
2019/02/19	4	9.79	0	0.00	9.88	4	666	0.60%
2019/02/18	99	9.99	2	9.95	9.90	97	662	14.65%
2019/02/15	66	9.59	0	0.00	9.55	66	650	10.14%
2019/02/14	13	10.07	7	10.09	9.96	6	637	0.94%
2019/02/13	40	9.25	27	9.27	9.68	13	593	2.19%
2019/02/12	5	8.80	8	8.69	8.80	-3	548	-0.55%
2019/02/11	0	8.51	5	8.38	8.39	-5	543	-0.92%
2019/01/30	3	8.40	0	0.00	8.38	3	551	0.54%
2019/01/25	5.4	8.57	1	8.56	8.52	4.4	641	0.68%
2019/01/24	2	8.50	0	0.00	8.46	2	659	0.30%
2019/01/23	2	8.48	0	0.00	8.48	2	670	0.30%
2019/01/22	2	8.60	0	0.00	8.55	2	679	0.29%
2019/01/21	10	8.65	3	8.63	8.64	7	686	1.02%
2019/01/18	0	0.00	1	8.38	8.50	-1	691	-0.14%
2019/01/17	0	0.00	5	8.47	8.41	-5	701	-0.71%
2019/01/16	100	8.56	1	8.51	8.50	99	704	14.05%
2019/01/15	2	8.45	1	8.57	8.46	1	708	0.14%
2019/01/10	2	8.55	0	0.00	8.60	2	724	0.28%
2019/01/08	0	0.00	11	8.38	8.38	-11	741	-1.48%
2019/01/04	9	8.34	0	0.00	8.28	9	771	1.17%
2019/01/03	0	0.00	2	8.66	8.65	-2	781	-0.26%
2018/12/27	2	9.01	0	0.00	8.91	2	835	0.24%
2018/12/21	7	9.14	0	0.00	9.36	7	893	0.78%
2018/12/20	3	9.09	0	0.00	9.00	3	898	0.33%
2018/12/19	1	9.38	0	0.00	9.28	1	896	0.11%
2018/12/18	1	9.28	5	9.30	9.38	-4	902	-0.44%
2018/12/17	1	9.53	0	0.00	9.47	1	906	0.11%
2018/12/14	0.1	9.56	0	0.00	9.56	0.1	913	0.02%
2018/12/13	0	0.00	5	9.75	9.71	-5	919	-0.54%
2018/12/12	6	10.04	0	0.00	9.95	6	921	0.65%
2018/12/11	0	0.00	1	9.83	9.78	-1	928	-0.11%
2018/12/10	4	9.88	5	9.83	9.82	-1	959	-0.10%
2018/12/07	5	10.23	0	0.00	10.20	5	975	0.51%
2018/12/06	9	10.17	6	10.61	10.15	3	983	0.30%
2018/12/05	11	10.82	11	10.93	10.90	0	988	0.00%
2018/12/04	16	11.04	2	11.45	11.20	14	994	1.41%
2018/12/03	4	10.58	6	10.47	10.95	-2	961	-0.21%
2018/11/30	0	0.00	5	9.80	9.98	-5	934	-0.53%
2018/11/29	3	9.70	15	9.66	9.62	-12	936	-1.28%
2018/11/28	5	9.53	3	9.53	9.70	2	946	0.21%
2018/11/27	5	9.29	0	0.00	9.45	5	955	0.52%
2018/11/23	6	9.21	0	0.00	9.09	6	979	0.61%
2018/11/22	1	9.42	15	9.42	9.23	-14	1,014	-1.38%
2018/11/21	0	0.00	1	9.45	9.59	-1	1,091	-0.09%
2018/11/20	5	9.50	0	0.00	9.45	5	1,162	0.43%
2018/11/19	5	9.55	0	0.00	9.57	5	1,177	0.42%
2018/11/16	11.5	9.44	6	9.49	9.42	5.5	1,190	0.46%
2018/11/14	5	9.39	0	0.00	9.44	5	1,199	0.42%
2018/11/12	1	9.66	25	9.48	9.37	-24	1,243	-1.93%
2018/11/08	3	10.05	12	10.31	9.85	-9	1,327	-0.68%
2018/11/07	0	0.00	3	9.96	10.05	-3	1,379	-0.22%
2018/11/06	5	9.82	32	9.80	9.70	-27	1,423	-1.90%
2018/11/05	13	10.12	0	0.00	10.15	13	1,433	0.91%
2018/11/02	38	10.64	11	10.86	10.70	27	1,428	1.89%
2018/11/01	18	9.69	2	9.91	9.97	16	1,414	1.13%
2018/10/31	3	9.30	1	9.21	9.30	2	1,439	0.14%
2018/10/30	7	8.61	0	0.00	8.54	7	1,449	0.48%
2018/10/29	0	0.00	2	8.86	8.97	-2	1,485	-0.13%
2018/10/26	2	8.98	2	9.11	9.05	0	1,522	0.00%
2018/10/25	2	9.43	4	9.18	9.21	-2	1,540	-0.13%
2018/10/24	1	10.15	7	10.19	10.10	-6	1,583	-0.38%
2018/10/23	1	10.30	4	10.40	10.35	-3	1,649	-0.18%
2018/10/22	8	10.68	0	0.00	10.75	8	1,703	0.47%
2018/10/19	2	10.40	0	0.00	10.55	2	1,757	0.11%
2018/10/18	2	10.90	0	0.00	10.90	2	1,859	0.11%
2018/10/17	3	11.20	4	11.05	11.00	-1	2,087	-0.05%
2018/10/16	3	11.35	9	11.19	11.25	-6	2,173	-0.28%
2018/10/15	2	10.95	13	10.68	10.65	-11	2,231	-0.49%
2018/10/12	18	10.87	1	11.05	10.90	17	2,263	0.75%
2018/10/11	9	10.70	0	0.00	10.70	9	2,327	0.39%
2018/10/09	2	11.38	14	11.21	11.85	-12	2,419	-0.50%
2018/10/08	3	11.03	2	10.98	10.80	1	2,448	0.04%
2018/10/05	6	11.08	3	11.10	11.05	3	2,549	0.12%
2018/10/04	7	12.17	6	12.20	12.00	1	2,599	0.04%
2018/10/03	4	12.39	3	12.30	12.10	1	2,706	0.04%
2018/10/02	3	12.70	9	12.68	12.60	-6	2,813	-0.21%
2018/09/28	13	12.53	1	12.60	12.50	12	3,037	0.40%
2018/09/27	0	0.00	13	13.04	12.75	-13	3,186	-0.41%
2018/09/25	0	0.00	2	13.35	13.30	-2	3,759	-0.05%
2018/09/21	5	13.37	0	0.00	13.40	5	3,932	0.13%
2018/09/19	3.2	13.34	1	13.55	13.25	2.2	4,128	0.05%
2018/09/18	0	0.00	1	13.35	13.35	-1	4,175	-0.02%
2018/09/17	1	13.90	0	0.00	13.75	1	4,216	0.02%
2018/09/14	5	13.88	3	13.87	14.15	2	4,274	0.05%
2018/09/13	1	13.70	1	13.65	13.45	0	4,268	0.00%
2018/09/12	1	13.30	3	13.20	13.10	-2	4,302	-0.05%
2018/09/11	0	0.00	1	13.80	13.75	-1	4,365	-0.02%
2018/09/10	1	13.70	11	13.43	13.30	-10	4,404	-0.23%
2018/09/07	10	14.25	1	14.10	13.80	9	4,467	0.20%
2018/09/06	4	15.10	0	0.00	14.80	4	4,582	0.09%
2018/09/05	7	15.21	3	15.25	15.00	4	4,942	0.08%
2018/09/04	4	15.33	0	0.00	15.35	4	4,998	0.08%
2018/09/03	1	15.50	6	15.20	15.15	-5	5,166	-0.10%
2018/08/30	1	16.05	2	16.05	15.85	-1	5,604	-0.02%
2018/08/29	70	16.25	70	16.06	16.10	0	5,753	0.00%
2018/08/28	25	16.58	24	16.00	16.10	1	5,776	0.02%
2018/08/27	11	15.47	26	15.93	16.05	-15	5,777	-0.26%
2018/08/24	4	14.80	3	15.00	14.60	1	5,769	0.02%
2018/08/23	5	14.79	3	15.05	14.65	2	5,905	0.03%
2018/08/22	1	15.15	8	15.15	15.10	-7	6,032	-0.12%
2018/08/21	3	15.30	0	0.00	15.30	3	6,237	0.05%
2018/08/20	13	15.27	5	15.35	15.30	8	6,369	0.13%
2018/08/17	30	15.46	17	15.32	15.30	13	6,406	0.20%
2018/08/16	23	15.66	15	15.71	15.55	8	6,390	0.13%
2018/08/15	4	15.31	6	15.41	15.20	-2	6,420	-0.03%
2018/08/14	8	15.05	19	15.40	15.80	-11	6,499	-0.17%
2018/08/13	25	15.20	6	15.49	15.00	19	6,439	0.30%
2018/08/10	4	16.91	1	17.15	16.60	3	6,394	0.05%
2018/08/09	7	17.26	7	17.22	17.10	0	6,401	0.00%
2018/08/08	18	17.39	16	17.57	17.20	2	6,397	0.03%
2018/08/07	3	17.83	7	17.51	17.65	-4	6,377	-0.06%
2018/08/06	0	0.00	8	17.35	17.05	-8	6,379	-0.13%
2018/08/03	13	17.19	31	17.10	17.20	-18	6,439	-0.28%
2018/08/02	6	17.07	31	16.99	17.10	-25	6,491	-0.39%
2018/08/01	4	17.85	9.2	17.99	17.65	-5.2	6,468	-0.08%
2018/07/31	111	17.88	119	17.77	18.00	-8	6,495	-0.12%	大買/大賣/
2018/07/30	30	17.83	12	17.81	17.55	18	6,448	0.28%
2018/07/27	11	19.10	19	19.04	18.90	-8	6,377	-0.13%
2018/07/26	15	18.74	4	18.78	18.55	11	6,317	0.17%
2018/07/25	34.1	18.65	37	18.82	18.55	-2.9	6,256	-0.05%
2018/07/24	78	18.92	53	18.88	19.35	25	6,146	0.41%
2018/07/23	47	17.33	52	16.73	17.75	-5	5,916	-0.08%
2018/07/20	15	16.63	10	17.00	16.15	5	5,822	0.09%
2018/07/19	4	17.38	3	17.50	17.35	1	5,750	0.02%
2018/07/18	7	17.56	18	17.73	17.50	-11	5,711	-0.19%
2018/07/17	76	18.11	52	18.08	17.85	24	5,631	0.43%
2018/07/16	17	19.11	6	19.48	19.00	11	5,526	0.20%
2018/07/13	15	20.50	12	20.84	20.00	3	5,469	0.05%
2018/07/12	4	20.04	9	20.09	20.15	-5	5,365	-0.09%
2018/07/11	19	20.33	22	20.26	19.70	-3	5,317	-0.06%
2018/07/10	27	20.16	6	20.17	20.10	21	5,227	0.40%
2018/07/09	16	22.17	28	22.03	21.10	-12	5,113	-0.23%
2018/07/06	100	22.26	144	21.91	22.05	-44	5,022	-0.88%	大賣/
2018/07/05	164	24.22	46.1	23.77	22.80	117.9	4,869	2.42%	大買/鉅額交易
2018/07/04	157	24.78	117	25.22	24.80	40	4,698	0.85%	大買/大賣/
2018/07/03	294	24.66	207	25.05	25.20	87	4,483	1.94%	大買/大賣/
2018/07/02	112	22.32	65	22.59	23.30	47	4,120	1.14%	大買/
2018/06/29	8	21.42	22	21.91	21.20	-14	3,941	-0.36%
2018/06/28	9	22.04	33	21.90	22.30	-24	3,839	-0.63%
2018/06/27	19	20.83	15	20.99	20.65	4	3,761	0.11%
2018/06/26	19	19.67	1	20.10	20.30	18	3,717	0.48%
2018/06/25	7	20.06	3	20.02	20.00	4	3,675	0.11%
2018/06/22	2	18.45	1	18.80	18.60	1	3,629	0.03%
2018/06/21	6.1	19.30	7	19.20	19.20	-0.9	3,620	-0.02%
2018/06/20	44	18.88	4	19.00	18.80	40	3,602	1.11%
2018/06/19	7	20.01	11	19.76	20.00	-4	3,608	-0.11%
2018/06/15	4	20.73	32	19.74	20.90	-28	3,599	-0.78%
2018/06/14	32.2	21.04	36	20.87	20.75	-3.8	3,528	-0.11%
2018/06/13	128	22.54	34	22.39	23.00	94	3,397	2.77%	大買/
2018/06/12	43	21.00	1	21.00	21.00	42	3,023	1.39%
2018/06/11	43	18.53	122	17.84	19.10	-79	2,959	-2.67%	大賣/
2018/06/08	135	16.68	23	17.13	17.40	112	2,778	4.03%	大買/鉅額交易
2018/06/07	22	15.48	25	15.81	15.85	-3	2,491	-0.12%
2018/06/06	8	14.03	11	14.25	14.45	-3	2,324	-0.13%
2018/06/05	5	13.26	265	13.53	13.15	-260	2,163	-12.02%	大賣/鉅額交易
2018/06/04	273	13.21	8	13.79	13.85	265	2,104	12.59%	大買/鉅額交易
2018/06/01	10	13.28	3	13.27	13.05	7	2,045	0.34%
2018/05/31	44	14.19	11	14.57	13.70	33	2,019	1.63%
2018/05/30	24	13.54	27	12.91	14.00	-3	1,885	-0.16%
2018/05/29	35	12.93	36	12.87	13.35	-1	1,803	-0.06%
2018/05/28	26	11.61	14	11.89	12.15	12	1,689	0.71%
2018/05/25	13	11.09	0	0.00	11.05	13	1,551	0.84%
2018/05/24	0	0.00	3	10.60	10.70	-3	1,509	-0.20%
2018/05/23	8	10.67	12	10.77	10.80	-4	1,496	-0.27%
2018/05/22	12	11.18	27	11.19	11.30	-15	1,417	-1.06%
2018/05/21	4	10.18	0	0.00	10.30	4	1,295	0.31%
2018/05/17	16	10.24	13	10.00	10.20	3	1,304	0.23%
2018/05/16	8	10.54	0	0.00	10.50	8	1,277	0.63%
2018/05/15	7	10.77	0	0.00	10.65	7	1,267	0.55%
2018/05/14	4	10.96	3	11.13	11.10	1	1,260	0.08%
2018/05/11	17	10.89	3	10.90	10.95	14	1,216	1.15%
2018/05/10	3	11.02	22	11.20	11.20	-19	1,135	-1.67%
2018/05/09	1	10.20	0	0.00	10.20	1	1,042	0.10%
2018/05/08	4	10.48	5	10.87	10.60	-1	1,026	-0.10%
2018/05/07	0	0.00	2	9.60	9.98	-2	980	-0.20%
2018/04/26	0.4	9.40	8	9.82	9.50	-7.6	1,043	-0.73%
2018/04/24	1	10.00	6	10.00	9.98	-5	1,058	-0.47%
2018/04/23	0	0.00	2	10.40	10.25	-2	1,067	-0.19%
2018/04/20	0	0.00	3	10.20	10.20	-3	1,081	-0.28%
2018/04/17	2	10.55	0	0.00	10.30	2	1,131	0.18%
2018/04/16	6	10.56	2	10.58	10.65	4	1,164	0.34%
2018/04/13	0	0.00	1	10.25	10.20	-1	1,207	-0.08%
2018/04/11	0	0.00	2	10.10	10.15	-2	1,393	-0.14%
2018/04/09	0	0.00	1	9.97	10.00	-1	1,673	-0.06%
2018/03/30	3	10.30	0	0.00	10.30	3	1,694	0.18%
2018/03/29	0	0.00	1	10.65	10.55	-1	1,672	-0.06%
2018/03/26	21	10.69	0	0.00	10.95	21	1,660	1.26%
2018/03/22	17	11.63	47	11.90	11.15	-30	1,611	-1.86%
2018/03/21	3	11.35	0	0.00	11.50	3	1,530	0.20%
2018/03/19	0.2	10.50	0	0.00	10.55	0.2	1,472	0.01%
2018/03/15	0	0.00	3	10.75	10.80	-3	1,467	-0.20%
2018/03/12	0	0.00	1	10.55	10.35	-1	1,466	-0.07%
2018/03/09	0	0.00	1	10.65	10.65	-1	1,460	-0.07%
2018/03/07	1	11.00	0	0.00	10.60	1	1,479	0.07%
2018/03/06	0	0.00	12	11.25	11.10	-12	1,507	-0.80%
2018/03/05	0	0.00	1	10.75	10.70	-1	1,505	-0.07%
2018/03/02	2	10.55	8	10.55	10.75	-6	1,595	-0.38%
2018/03/01	38	10.73	28	10.80	11.15	10	1,576	0.63%
2018/02/27	0	0.00	20	10.25	10.15	-20	1,488	-1.34%
2018/02/26	3	10.00	2	10.15	10.15	1	1,486	0.07%
2018/02/23	33	10.20	0	0.00	10.30	33	1,482	2.23%
2018/02/12	0	0.00	30	10.14	10.05	-30	1,503	-2.00%
2018/02/05	1	9.88	4	10.00	9.95	-3	1,618	-0.19%
2018/02/02	2	10.10	0	0.00	10.10	2	1,664	0.12%
2018/02/01	10	10.15	1	10.25	10.10	9	1,698	0.53%
2018/01/31	0.5	10.05	0	10.05	10.05	0.5	1,716	0.03%
2018/01/30	0	0.00	10	10.03	10.00	-10	1,748	-0.57%
2018/01/29	0.4	10.10	24	10.14	10.15	-23.6	1,780	-1.33%
2018/01/26	4	10.06	13	10.07	10.05	-9	1,880	-0.48%
2018/01/25	8	10.40	0	0.00	10.40	8	1,930	0.41%
2018/01/24	3	10.50	0	0.00	10.50	3	2,049	0.15%
2018/01/23	15	10.70	0	0.00	10.65	15	2,315	0.65%
2018/01/22	24	10.69	0	0.00	10.90	24	2,671	0.90%
2018/01/17	1	10.50	11	10.45	10.50	-10	3,024	-0.33%
2018/01/16	0	0.00	10	10.55	10.65	-10	3,022	-0.33%
2018/01/15	1	10.70	0	0.00	10.75	1	3,029	0.03%
2018/01/12	20	10.75	0	0.00	10.75	20	3,064	0.65%
2018/01/11	22	11.39	1	11.25	11.05	21	3,075	0.68%
2018/01/10	29	10.92	1	10.80	10.75	28	3,110	0.90%
2018/01/09	4	11.43	72	11.47	11.20	-68	3,065	-2.22%
2018/01/08	6	11.87	2	12.30	11.85	4	3,003	0.13%
2018/01/05	19	12.16	51	12.22	12.00	-32	2,938	-1.09%
2018/01/04	77	12.02	11	11.91	12.25	66	2,806	2.35%
2018/01/03	12	10.65	0	0.00	11.15	12	2,602	0.46%