華東 (8110)-華南永昌-高雄券商分點個股進出

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

華東

(8110)

可現股當沖

股價
18.30
漲跌
▼0.40
漲幅
-2.14%
成交量
4,367張
產業
上市半導體類股
361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

華東 (8110)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	18.30	18.30	-1	8,917	-0.01%
2024/05/02	11	18.58	0	0.00	18.70	11	9,314	0.12%
2024/04/30	9	18.19	0	0.00	17.95	9	9,346	0.10%
2024/04/29	6	19.00	7	19.00	18.30	-1	9,328	-0.01%
2024/04/26	1	18.60	7	18.63	18.55	-6	9,030	-0.07%
2024/04/25	5	18.34	2	18.05	17.90	3	8,910	0.03%
2024/04/24	0	0.00	4	18.39	18.45	-4	8,856	-0.05%
2024/04/23	0	0.00	16	17.10	17.00	-16	8,723	-0.18%
2024/04/22	9	17.12	8	17.05	16.90	1	8,719	0.01%
2024/04/19	9	17.85	44	17.45	17.55	-35	8,684	-0.40%
2024/04/18	3	18.10	13	18.64	18.05	-10	8,563	-0.12%
2024/04/17	0	0.00	7	18.98	18.80	-7	8,462	-0.08%
2024/04/16	28	18.51	12	18.32	18.65	16	8,293	0.19%
2024/04/15	1	18.80	7	18.97	18.75	-6	8,065	-0.07%
2024/04/12	1	18.40	21	18.41	18.50	-20	7,796	-0.26%
2024/04/11	1	18.00	5	18.00	18.00	-4	7,622	-0.05%
2024/04/10	2	18.20	44	18.10	18.00	-42	7,554	-0.56%
2024/04/09	7	17.89	5.1	17.95	17.90	1.9	7,526	0.03%
2024/04/03	2	17.20	15	17.37	17.25	-13	7,434	-0.17%
2024/04/02	0	17.50	8	17.76	17.40	-8	7,423	-0.11%
2024/04/01	0	0.00	2	17.85	17.65	-2	7,452	-0.03%
2024/03/29	2	18.15	9	17.98	17.90	-7	7,416	-0.09%
2024/03/28	3	18.15	10	17.81	17.85	-7	7,179	-0.10%
2024/03/27	1.3	17.32	35	17.36	17.25	-33.7	7,086	-0.48%
2024/03/26	0	0.00	6	17.86	17.55	-6	7,331	-0.08%
2024/03/25	3.3	17.75	3	17.82	17.65	0.3	7,234	0.00%
2024/03/22	30	17.78	20	17.73	17.55	10	7,183	0.14%
2024/03/21	10	17.25	11.4	17.23	17.40	-1.4	6,880	-0.02%
2024/03/20	0	0.00	4	16.25	16.20	-4	6,769	-0.06%
2024/03/19	0	0.00	1	16.40	16.40	-1	6,941	-0.01%
2024/03/15	23	16.17	6.1	16.26	16.05	16.9	6,946	0.24%
2024/03/14	23	16.50	0	0.00	16.45	23	6,937	0.33%
2024/03/13	1	16.80	1	16.80	16.90	0	6,915	0.00%
2024/03/12	11	17.20	2	17.25	17.40	9	6,880	0.13%
2024/03/11	2	16.80	2	16.60	16.60	0	6,794	0.00%
2024/03/08	19	16.87	12	17.11	16.65	7	6,789	0.10%
2024/03/07	8	17.94	10	17.76	16.95	-2	6,702	-0.03%
2024/03/06	25	17.19	10	17.10	17.60	15	6,422	0.23%
2024/03/05	6	16.97	3	16.92	17.05	3	6,350	0.05%
2024/03/04	3	16.87	2	16.95	16.70	1	6,379	0.02%
2024/02/29	4	16.83	0	0.00	16.75	4	6,349	0.06%
2024/02/27	8	16.59	6	16.85	16.35	2	6,301	0.03%
2024/02/26	8	16.89	3	17.15	16.90	5	6,255	0.08%
2024/02/23	3	17.13	21	17.15	17.00	-18	6,261	-0.29%
2024/02/22	37	17.66	5	17.76	17.60	32	6,157	0.52%
2024/02/21	31	17.53	18.1	17.61	17.50	12.9	5,969	0.22%
2024/02/20	72.1	18.03	73	18.28	17.40	-0.9	5,761	-0.02%
2024/02/19	56	17.73	37.3	17.27	17.55	18.8	5,046	0.37%
2024/02/16	10	16.10	0	0.00	16.20	10	4,723	0.21%
2024/02/01	0	15.50	0	0.00	15.45	0	4,743	0.00%
2024/01/31	11	15.80	2	16.25	15.80	9	4,858	0.19%
2024/01/30	4	15.93	0	0.00	16.05	4	5,057	0.08%
2024/01/26	5	16.41	18	16.59	16.20	-13	5,147	-0.25%
2024/01/25	18.4	16.27	16	16.08	16.20	2.4	4,967	0.05%
2024/01/24	5	15.23	13	15.43	15.50	-8	4,668	-0.17%
2024/01/23	5.2	14.70	9	14.79	14.90	-3.8	4,690	-0.08%
2024/01/22	6	14.60	2	14.53	14.45	4	4,821	0.08%
2024/01/19	2	14.30	0	0.00	14.30	2	5,049	0.04%
2024/01/17	10	14.15	4	14.15	14.05	6	6,333	0.09%
2024/01/16	3	14.35	3	14.35	14.40	0	6,759	0.00%
2024/01/15	4	14.46	1	14.30	14.50	3	7,024	0.04%
2024/01/12	1.2	14.20	0	0.00	14.05	1.2	7,009	0.02%
2024/01/10	2	13.95	2	14.00	14.00	0	6,986	0.00%
2024/01/09	1.1	14.24	1	13.95	14.00	0.1	6,975	0.00%
2024/01/08	3	14.45	2	14.25	14.25	1	6,943	0.01%
2024/01/05	3.1	14.40	3	14.35	14.35	0.1	6,912	0.00%
2024/01/04	9	14.63	0	0.00	14.30	9	6,899	0.13%
2024/01/03	7	14.82	1	14.80	14.60	6	6,870	0.09%
2024/01/02	1	15.05	0	0.00	15.00	1	6,805	0.01%
2023/12/29	4	15.25	1	15.55	15.25	3	6,777	0.04%
2023/12/28	1	15.45	0	15.40	15.45	1	6,746	0.02%
2023/12/27	1	15.35	7	15.60	15.30	-6	6,697	-0.09%
2023/12/26	0	0.00	3	15.43	15.40	-3	6,619	-0.05%
2023/12/22	9	15.80	28	15.63	15.55	-19	6,591	-0.29%
2023/12/21	29	15.70	15	15.74	15.70	14	6,456	0.22%
2023/12/19	0.3	14.95	0	0.00	14.90	0.3	6,143	0.01%
2023/12/18	0	15.20	0	0.00	15.15	0	6,113	0.00%
2023/12/15	6	15.45	1	15.40	15.40	5	6,079	0.08%
2023/12/14	0	0.00	2	15.60	15.40	-2	5,992	-0.03%
2023/12/12	0	15.00	2	15.05	15.00	-2	5,780	-0.03%
2023/12/11	0	0.00	2	15.05	15.05	-2	5,773	-0.04%
2023/12/08	0	14.85	0	0.00	14.75	0	5,761	0.00%
2023/12/07	1.1	14.81	2.3	14.83	14.80	-1.1	5,759	-0.02%
2023/12/06	3.1	15.00	0	0.00	14.90	3.1	5,742	0.05%
2023/12/05	0	0.00	8	15.00	15.00	-8	5,742	-0.14%
2023/12/04	3	15.52	0	0.00	15.25	3	5,764	0.05%
2023/12/01	2	15.45	3	15.53	15.45	-1	5,822	-0.02%
2023/11/30	20	15.40	20	15.25	15.25	0	5,821	0.00%
2023/11/29	26	15.08	20	15.30	15.30	6	5,902	0.10%
2023/11/28	0	0.00	3	14.97	14.90	-3	5,861	-0.05%
2023/11/23	1	15.55	0	0.00	15.25	1	5,745	0.02%
2023/11/22	1	15.30	0	0.00	15.50	1	5,717	0.02%
2023/11/20	1	15.40	39	15.35	15.40	-38	5,600	-0.68%
2023/11/16	1	15.30	0	0.00	15.35	1	5,516	0.02%
2023/11/15	4	15.48	3	15.58	15.35	1	5,464	0.02%
2023/11/13	5	15.23	3	15.18	15.30	2	5,182	0.04%
2023/11/10	1	14.80	1	14.85	14.90	0	5,079	0.00%
2023/11/09	0	0.00	2	14.95	14.95	-2	5,048	-0.04%
2023/11/08	41.3	15.38	3	15.17	15.10	38.3	5,025	0.76%
2023/11/07	4	15.20	6	15.04	15.10	-2	4,872	-0.04%
2023/11/06	11.1	14.96	5	15.08	15.20	6.1	4,592	0.13%
2023/11/03	10	14.86	14	14.81	14.75	-4	4,417	-0.09%
2023/11/02	5	14.96	23	15.00	14.95	-18	4,321	-0.42%
2023/11/01	2	14.95	0	0.00	14.70	2	4,137	0.05%
2023/10/31	2	15.00	1	14.90	14.90	1	3,995	0.03%
2023/10/30	4.1	15.66	9	15.63	15.50	-4.9	3,797	-0.13%
2023/10/27	12	16.20	7	16.19	16.15	5	3,591	0.14%
2023/10/26	1	16.20	1	16.30	16.25	0	3,414	0.00%
2023/10/25	35.1	16.59	11	16.67	16.75	24	3,051	0.79%
2023/10/24	3	16.07	39	16.06	16.35	-36	2,186	-1.65%
2023/10/23	30	14.80	3	14.28	14.90	27	1,744	1.55%
2023/10/20	3	13.07	4.5	13.35	13.55	-1.5	1,459	-0.10%
2023/10/19	1	13.20	0.5	13.20	13.20	0.5	1,444	0.03%
2023/10/18	1	13.10	0.9	13.18	13.10	0.1	1,449	0.00%
2023/10/17	1	13.40	1	13.45	13.30	0	1,447	0.00%
2023/10/16	2	13.35	0	0.00	13.40	2	1,461	0.14%
2023/10/13	1	13.60	0	0.00	13.50	1	1,479	0.07%
2023/10/06	0	0.00	2	13.65	13.65	-2	1,524	-0.13%
2023/10/05	2	13.55	0	0.00	13.50	2	1,532	0.13%
2023/10/04	0	13.40	0	0.00	13.40	0	1,540	0.00%
2023/10/03	0	0.00	1	13.75	13.55	-1	1,553	-0.06%
2023/09/28	2	13.45	0	0.00	13.35	2	1,582	0.13%
2023/09/27	0	0.00	56	13.45	13.45	-56	1,634	-3.43%
2023/09/26	1	13.65	50	13.70	13.55	-49	1,715	-2.86%
2023/09/25	1	13.85	1	13.95	13.80	0	1,770	0.00%
2023/09/22	0	13.95	0	0.00	13.80	0	1,814	0.00%
2023/09/19	0	0.00	2	14.40	14.35	-2	1,898	-0.11%
2023/09/15	0	0.00	2	14.78	14.75	-2	1,917	-0.10%
2023/09/14	0	0.00	4	14.80	14.65	-4	1,931	-0.21%
2023/09/12	2	15.00	0	14.70	14.75	2	1,947	0.10%
2023/09/08	0	0.00	6	15.00	14.75	-6	1,938	-0.31%
2023/09/06	0	0.00	5	14.95	15.10	-5	1,879	-0.27%
2023/09/05	1	14.60	3	14.92	14.90	-2	1,775	-0.11%
2023/09/04	5	14.66	3	14.75	14.50	2	1,692	0.12%
2023/09/01	0	0.00	10.2	13.99	14.10	-10.2	1,559	-0.65%
2023/08/31	0	0.00	0.8	13.49	13.50	-0.8	1,536	-0.05%
2023/08/30	1	13.45	0	0.00	13.40	1	1,554	0.06%
2023/08/25	0	0.00	1	13.55	13.55	-1	1,620	-0.06%
2023/08/23	6	13.30	0	0.00	13.30	6	1,620	0.37%
2023/08/22	0	13.30	6	13.20	13.05	-6	1,629	-0.37%
2023/08/21	0.1	13.40	0	0.00	13.30	0.1	1,624	0.00%
2023/08/18	2.2	13.36	2	13.40	13.30	0.2	1,632	0.01%
2023/08/15	0	0.00	3.3	13.35	13.40	-3.3	1,638	-0.20%
2023/08/14	3.3	13.00	0	0.00	13.05	3.3	1,646	0.20%
2023/08/10	1	13.75	0	0.00	13.45	1	1,616	0.06%
2023/08/09	0.1	13.77	0	13.75	13.80	0	1,600	0.00%
2023/08/02	0	14.00	0	0.00	13.95	0	1,580	0.00%
2023/08/01	0	0.00	0	14.70	14.50	0	1,567	0.00%
2023/07/31	1	14.90	1	14.99	14.60	0	1,571	0.00%
2023/07/28	2	14.33	2	14.25	14.35	0	1,504	0.00%
2023/07/27	0.1	14.15	0	0.00	14.00	0.1	1,465	0.01%
2023/07/26	1	13.60	0	0.00	13.50	1	1,433	0.07%
2023/07/24	0.1	13.45	0	0.00	13.45	0.1	1,468	0.01%
2023/07/21	0	13.65	0	0.00	13.65	0	1,458	0.00%
2023/07/18	0.1	13.95	1	13.90	13.90	-1	1,474	-0.07%
2023/07/14	0	14.05	0	0.00	13.85	0	1,474	0.00%
2023/07/13	30	14.10	0	0.00	13.95	30	1,481	2.03%
2023/07/12	0.1	14.15	0	0.00	14.00	0.1	1,495	0.01%
2023/07/10	0	0.00	0	14.25	14.10	0	1,856	0.00%
2023/07/07	0	14.30	0	0.00	14.35	0	1,868	0.00%
2023/07/06	1	14.65	0	0.00	14.55	1	1,968	0.05%
2023/07/05	2	15.05	0	0.00	14.75	2	1,949	0.10%
2023/07/04	77	14.92	1	15.00	15.15	76	1,896	4.01%
2023/07/03	0	0.00	1	14.50	14.40	-1	1,830	-0.05%
2023/06/30	0	0.00	2	14.38	14.35	-2	1,862	-0.11%
2023/06/29	3	14.18	10	14.16	14.30	-7	1,926	-0.36%
2023/06/28	0	0.00	1	13.85	13.65	-1	1,833	-0.05%
2023/06/27	3	13.75	0	0.00	13.70	3	1,844	0.16%
2023/06/26	2	14.00	0	0.00	14.00	2	1,837	0.11%
2023/06/21	1	13.95	2	14.18	14.20	-1	1,845	-0.05%
2023/06/20	1	14.15	1	14.25	14.10	0	1,822	0.00%
2023/06/19	0	0.00	2	14.00	14.10	-2	1,806	-0.11%
2023/06/16	1	13.90	5	13.99	14.05	-4	1,792	-0.23%
2023/06/15	1	13.65	3	13.78	13.85	-2	1,773	-0.11%
2023/06/14	1	13.65	1.4	13.77	13.65	-0.4	1,752	-0.02%
2023/06/13	0	13.65	31	13.62	13.60	-31	1,763	-1.76%
2023/06/12	3	13.55	1	13.55	13.55	2	1,762	0.11%
2023/06/09	0	0.00	0.4	13.80	13.80	-0.4	1,754	-0.02%
2023/06/08	2	13.80	0.2	13.95	13.80	1.8	1,767	0.10%
2023/06/07	0.3	13.95	0.3	14.00	14.00	0	1,777	0.00%
2023/06/06	1	13.75	0	0.00	13.85	1	1,784	0.06%
2023/06/05	13	13.90	2	13.98	13.90	11	1,825	0.60%
2023/06/02	21	13.78	1	13.90	13.80	20	1,823	1.10%
2023/05/31	0	0.00	2.1	13.57	13.70	-2.1	1,958	-0.11%
2023/05/29	1.1	13.40	2	13.43	13.40	-1	1,934	-0.05%
2023/05/26	3	13.25	0	0.00	13.20	3	1,934	0.16%
2023/05/24	0	13.40	1	13.40	13.50	-1	1,934	-0.05%
2023/05/22	0	13.15	1	13.25	13.15	-1	1,946	-0.05%
2023/05/19	1	13.10	0	0.00	13.10	1	1,955	0.05%
2023/05/18	1	13.05	3	13.25	13.20	-2	1,965	-0.10%
2023/05/17	0	0.00	4	13.10	13.05	-4	1,956	-0.20%
2023/05/16	0	0.00	3	12.93	12.85	-3	1,951	-0.15%
2023/05/15	0.1	12.75	0	0.00	12.75	0.1	1,953	0.01%
2023/05/12	0	0.00	1	12.75	12.70	-1	1,966	-0.05%
2023/05/11	3.1	12.72	2	12.74	12.55	1.1	1,968	0.06%
2023/05/10	3.2	12.91	0	13.10	12.85	3.2	1,958	0.16%
2023/05/09	4	12.91	2	12.98	12.90	2	1,969	0.10%
2023/05/08	3	13.28	0	0.00	13.20	3	1,961	0.15%
2023/05/05	1	13.35	3	13.43	13.30	-2	1,965	-0.10%
2023/05/04	0.1	13.40	0	0.00	13.30	0.1	1,981	0.00%
2023/05/03	1	13.30	0	0.00	13.30	1	1,995	0.05%
2023/05/02	1	13.40	1	13.45	13.45	0	2,018	0.00%
2023/04/28	2	13.63	3	13.57	13.50	-1	2,041	-0.05%
2023/04/27	0	13.45	9	13.47	13.40	-9	2,038	-0.44%
2023/04/26	3	13.15	5	13.11	13.15	-2	2,038	-0.10%
2023/04/25	6	13.20	0	0.00	13.15	6	2,031	0.30%
2023/04/24	1	13.35	1	13.55	13.50	0	2,016	0.00%
2023/04/21	2	13.50	1	13.40	13.35	1	2,011	0.05%
2023/04/20	3	13.73	1	13.75	13.70	2	1,984	0.10%
2023/04/19	2	13.88	1	14.05	13.90	1	1,964	0.05%
2023/04/18	1	13.95	5	14.03	13.90	-4	1,939	-0.21%
2023/04/17	5	13.97	6	13.96	14.00	-1	1,921	-0.05%
2023/04/14	5	14.26	2	14.45	14.15	3	1,890	0.16%
2023/04/13	17	14.54	12	14.48	14.15	5	1,785	0.28%
2023/04/12	3	13.92	4	13.91	13.95	-1	1,502	-0.07%
2023/04/11	6.1	13.99	7	13.86	14.10	-0.9	1,476	-0.06%
2023/04/10	1	13.40	0	0.00	13.45	1	1,358	0.07%
2023/04/06	2	13.70	1	13.85	13.65	1	1,333	0.07%
2023/03/31	3	13.80	4	13.80	13.75	-1	1,295	-0.08%
2023/03/30	3	13.43	11.2	13.34	13.55	-8.2	1,196	-0.68%
2023/03/29	1	12.70	1	12.90	12.65	0	1,080	0.00%
2023/03/28	5	12.89	0	0.00	12.75	5	1,084	0.46%
2023/03/27	11	13.15	0	0.00	13.10	11	1,077	1.02%
2023/03/24	0	0.00	2	13.13	13.25	-2	1,081	-0.18%
2023/03/23	1	13.00	0	0.00	13.00	1	1,064	0.09%
2023/03/22	1	13.00	0	0.00	13.00	1	1,063	0.09%
2023/03/21	1	13.00	9	13.00	13.00	-8	1,061	-0.75%
2023/03/20	0	0.00	2	13.08	13.00	-2	1,061	-0.19%
2023/03/17	0	0.00	1	12.80	12.90	-1	1,053	-0.09%
2023/03/16	0.2	12.50	0	0.00	12.60	0.2	1,057	0.02%
2023/03/15	2.1	13.10	1	13.35	13.00	1.1	1,051	0.10%
2023/03/14	0.1	13.05	0	0.00	12.95	0.1	1,055	0.00%
2023/03/13	1	13.05	1	13.15	13.20	0	1,049	0.00%
2023/03/10	4	13.45	2	13.45	13.35	2	1,041	0.19%
2023/03/09	4.1	13.95	1	14.15	13.75	3.1	1,035	0.29%
2023/03/08	3	13.82	2	13.90	14.10	1	1,032	0.10%
2023/03/06	3	13.58	1	13.60	13.55	2	977	0.20%
2023/03/03	2.1	13.37	2	12.95	13.35	0.1	904	0.01%
2023/03/02	0	0.00	1	12.70	12.65	-1	801	-0.12%
2023/03/01	1	12.55	0	0.00	12.60	1	798	0.13%
2023/02/24	1	12.75	2	12.80	12.80	-1	802	-0.12%
2023/02/23	1	12.90	0	0.00	12.85	1	799	0.13%
2023/02/22	1	12.70	1	12.80	12.75	0	806	0.00%
2023/02/21	8	12.90	0	0.00	12.85	8	803	1.00%
2023/02/20	0	12.95	1	13.00	12.95	-1	805	-0.12%
2023/02/17	1	12.80	2	12.85	12.85	-1	816	-0.12%
2023/02/16	2	12.68	2	12.68	12.75	0	815	0.00%
2023/02/14	0.3	12.65	0	0.00	12.50	0.3	816	0.04%
2023/02/13	0	0.00	1	12.45	12.40	-1	819	-0.12%
2023/02/10	2	12.35	0	0.00	12.30	2	825	0.24%
2023/02/09	1	12.50	0	0.00	12.55	1	824	0.12%
2023/02/08	0	0.00	1	12.75	12.65	-1	824	-0.12%
2023/02/07	2	12.60	1	12.85	12.55	1	836	0.12%
2023/02/06	1	12.45	1	12.60	12.55	0	855	0.00%
2023/02/03	1	12.55	0	0.00	12.60	1	854	0.12%
2023/02/02	0	0.00	1	12.55	12.70	-1	844	-0.12%
2023/02/01	0	0.00	1	12.20	12.30	-1	811	-0.12%
2023/01/31	0	12.15	4	12.00	12.05	-4	794	-0.50%
2023/01/30	4	11.90	0	0.00	11.85	4	771	0.52%
2023/01/17	2.2	11.76	3	11.87	12.00	-0.8	742	-0.10%
2023/01/16	0	0.00	3	11.70	11.85	-3	729	-0.41%
2023/01/12	1	11.50	0	0.00	11.50	1	713	0.14%
2023/01/11	0.1	11.55	0	0.00	11.65	0.1	715	0.01%
2023/01/09	1	11.65	2	11.70	11.70	-1	721	-0.14%
2023/01/06	0	0.00	3	11.53	11.60	-3	726	-0.41%
2023/01/05	1	11.45	37	11.50	11.45	-36	751	-4.79%
2023/01/04	37.1	11.30	1	11.30	11.30	36.1	751	4.80%
2023/01/03	1	11.30	1	11.40	11.35	0	758	0.00%
2022/12/30	2.1	11.36	0	0.00	11.35	2.1	758	0.28%
2022/12/29	0	0.00	1	11.35	11.35	-1	766	-0.13%
2022/12/28	1	11.55	0	0.00	11.45	1	779	0.13%
2022/12/27	0	0.00	2	11.70	11.70	-2	782	-0.26%
2022/12/26	1	11.60	0	0.00	11.55	1	795	0.13%
2022/12/23	1.1	11.55	0	0.00	11.60	1.1	802	0.13%
2022/12/22	1	11.75	1	11.85	11.75	0	800	0.00%
2022/12/21	1	11.65	1	11.75	11.65	0	814	0.00%
2022/12/20	1	11.70	0	0.00	11.55	1	821	0.12%
2022/12/19	1	12.05	0	0.00	11.80	1	830	0.12%
2022/12/16	8	12.11	0	0.00	12.00	8	828	0.97%
2022/12/15	1	12.35	0	0.00	12.40	1	820	0.12%
2022/12/14	3.1	12.50	3	12.47	12.50	0.1	822	0.01%
2022/12/13	3	12.40	0	0.00	12.35	3	820	0.37%
2022/12/12	1	12.30	1	12.45	12.35	0	820	0.00%
2022/12/09	6	12.58	2	12.60	12.45	4	818	0.49%
2022/12/08	0	0.00	1	12.60	12.50	-1	816	-0.12%
2022/12/07	2	12.55	1	12.85	12.40	1	811	0.12%
2022/12/06	2	12.82	0	0.00	12.65	2	802	0.25%
2022/12/05	0	0.00	2	13.10	13.05	-2	795	-0.25%
2022/12/02	1	13.05	0	0.00	13.05	1	802	0.12%
2022/12/01	0	0.00	1	13.05	13.10	-1	799	-0.13%
2022/11/30	0	0.00	3	12.93	12.90	-3	794	-0.38%
2022/11/29	0	0.00	1	12.45	12.50	-1	783	-0.13%
2022/11/23	0.2	12.40	2	12.45	12.30	-1.8	786	-0.23%
2022/11/17	1	12.50	1	12.70	12.60	0	798	0.00%
2022/11/14	1	12.45	0	0.00	12.60	1	764	0.13%
2022/11/08	0	12.20	1	12.25	12.10	-1	787	-0.12%
2022/11/04	0	0.00	1.1	11.89	11.95	-1.1	783	-0.14%
2022/11/03	1	11.85	3	11.83	11.85	-2	778	-0.26%
2022/11/02	8.3	11.70	0	0.00	11.70	8.3	761	1.09%
2022/11/01	0.3	11.05	0	0.00	11.10	0.3	731	0.04%
2022/10/31	0.3	10.85	0	0.00	10.80	0.3	729	0.04%
2022/10/28	0	10.85	0	0.00	10.70	0	735	0.00%
2022/10/27	1.1	10.90	0	0.00	10.95	1.1	736	0.15%
2022/10/26	0.1	10.80	0	0.00	10.70	0.1	740	0.01%
2022/10/25	1	10.75	0	0.00	10.80	1	742	0.14%
2022/10/24	0.1	11.00	0	0.00	10.80	0.1	744	0.01%
2022/10/21	0.1	10.81	0	0.00	10.65	0.1	747	0.01%
2022/10/17	1	10.65	0	0.00	11.00	1	751	0.14%
2022/10/14	0	0.00	3	11.00	11.05	-3	756	-0.40%
2022/10/13	1.1	10.56	5	10.84	10.50	-4	762	-0.52%
2022/10/12	1	11.25	1	11.35	11.25	0	739	0.00%
2022/10/11	0.1	11.40	0	0.00	11.35	0.1	741	0.02%
2022/10/06	1	11.80	0	0.00	11.80	1	731	0.14%
2022/10/05	1.1	11.86	0.2	11.95	11.75	0.9	732	0.12%
2022/10/04	0	0.00	0.8	11.80	11.80	-0.8	730	-0.11%
2022/10/03	1	11.55	0	0.00	11.45	1	730	0.14%
2022/09/30	1	11.45	1	11.60	11.70	0	724	0.00%
2022/09/29	0.1	11.80	0	0.00	11.65	0.1	728	0.01%
2022/09/28	0	11.50	2	11.50	11.45	-2	733	-0.27%
2022/09/27	0	11.90	0	0.00	11.90	0	734	0.00%
2022/09/26	1.1	12.00	0	0.00	11.80	1.1	738	0.15%
2022/09/20	1	12.80	0	0.00	12.75	1	770	0.13%
2022/09/13	0	0.00	2	13.20	13.15	-2	826	-0.24%
2022/09/12	2.4	13.07	3	13.02	13.00	-0.6	852	-0.07%
2022/09/08	3	12.57	2	12.65	12.65	1	860	0.12%
2022/09/07	1	12.40	1	12.55	12.45	0	859	0.00%
2022/09/06	2	12.57	2	12.55	12.60	0	860	0.00%
2022/09/05	5	12.82	0	0.00	12.70	5	857	0.58%
2022/09/02	0	0.00	2	13.15	13.10	-2	857	-0.23%
2022/09/01	2	13.25	0	0.00	13.20	2	861	0.24%
2022/08/31	1	13.45	0	0.00	13.50	1	855	0.12%
2022/08/29	1	13.20	0	0.00	13.15	1	848	0.12%
2022/08/26	0.1	13.70	2	13.63	13.65	-1.9	842	-0.23%
2022/08/23	0	13.00	0	0.00	13.00	0	843	0.00%
2022/08/22	0.2	13.28	0	0.00	13.15	0.2	848	0.02%
2022/08/19	0.5	13.30	2	13.20	13.35	-1.5	848	-0.18%
2022/08/18	1	12.95	5	13.00	13.05	-4	844	-0.47%
2022/08/17	2	13.08	0	0.00	13.10	2	837	0.24%
2022/08/16	2	13.35	0	0.00	13.30	2	834	0.24%
2022/08/15	5	13.20	3	13.15	13.15	2	826	0.24%
2022/08/11	0	0.00	3	12.65	12.60	-3	813	-0.37%
2022/08/10	1	12.20	0	0.00	12.25	1	818	0.12%
2022/08/09	3	12.32	1	12.35	12.35	2	834	0.24%
2022/08/08	1	12.25	1	12.40	12.40	0	849	0.00%
2022/08/05	0	0.00	2	12.35	12.40	-2	853	-0.23%
2022/08/04	1.1	12.05	0	0.00	12.05	1.1	861	0.12%
2022/08/02	2	12.38	0	0.00	12.25	2	874	0.23%
2022/07/29	1.1	12.61	0	0.00	12.60	1.1	889	0.12%
2022/07/28	2.2	12.75	0	0.00	12.55	2.2	893	0.25%
2022/07/27	0.2	12.92	1	12.65	12.70	-0.8	891	-0.09%
2022/07/26	16	12.40	0	0.00	12.45	16	889	1.80%
2022/07/25	0	0.00	1	12.65	12.65	-1	891	-0.11%
2022/07/22	2	12.78	0	0.00	12.80	2	900	0.22%
2022/07/21	0	0.00	5	12.70	12.70	-5	942	-0.53%
2022/07/14	0.1	12.00	0	0.00	12.05	0.1	993	0.01%
2022/07/12	0.1	11.60	0	0.00	11.35	0.1	1,012	0.01%
2022/07/08	0	0.00	1	12.00	11.95	-1	1,029	-0.10%
2022/07/06	0.1	11.56	0	0.00	11.30	0.1	1,042	0.01%
2022/07/05	0	0.00	5	11.90	11.90	-5	1,061	-0.47%
2022/07/04	0	11.70	0	0.00	11.55	0	1,056	0.00%
2022/07/01	0.5	11.96	5	11.70	11.60	-4.5	1,080	-0.42%
2022/06/30	9.5	12.30	1.1	12.36	12.20	8.4	1,061	0.79%
2022/06/29	3	12.90	0	0.00	12.80	3	1,051	0.29%
2022/06/27	0	0.00	2	13.18	13.25	-2	1,070	-0.19%
2022/06/24	0	0.00	3	13.07	12.85	-3	1,070	-0.28%
2022/06/22	1.1	12.89	0	0.00	12.65	1.1	1,065	0.10%
2022/06/20	0	0.00	1	13.15	12.70	-1	1,058	-0.09%
2022/06/17	1	13.60	0	0.00	13.60	1	1,042	0.10%
2022/06/10	15	14.70	1	14.75	14.75	14	1,088	1.29%
2022/06/09	2.1	14.75	0	0.00	14.70	2.1	1,104	0.19%
2022/06/08	1	14.60	0	0.00	14.60	1	1,127	0.09%
2022/06/02	1	14.95	0	0.00	14.80	1	1,232	0.08%
2022/06/01	1	15.20	0	0.00	15.10	1	1,304	0.08%
2022/05/30	0	14.75	0	0.00	14.70	0	1,339	0.00%
2022/05/27	1	14.60	0	0.00	14.55	1	1,345	0.07%
2022/05/25	0	0.00	15	14.50	14.60	-15	1,381	-1.09%
2022/05/23	1	14.55	0	0.00	14.55	1	1,443	0.07%
2022/05/18	0	0.00	5	14.60	14.45	-5	1,605	-0.31%
2022/05/17	5	14.35	0	0.00	14.35	5	1,667	0.30%
2022/05/16	0	0.00	0.5	13.85	13.90	-0.5	1,727	-0.03%
2022/05/12	0	13.75	0	0.00	13.50	0	1,773	0.00%
2022/05/11	0	0.00	1	13.75	13.75	-1	1,787	-0.06%
2022/05/09	1	13.95	0	0.00	13.90	1	1,846	0.05%
2022/04/29	1	14.80	0	0.00	14.80	1	1,947	0.05%
2022/04/28	0	14.50	0	0.00	14.75	0	2,025	0.00%
2022/04/27	1	13.90	0	0.00	14.30	1	2,058	0.05%
2022/04/26	0.2	14.98	0	0.00	14.85	0.2	2,139	0.01%
2022/04/25	5	14.95	0	0.00	14.95	5	2,270	0.22%
2022/04/20	0	0.00	1	15.95	15.85	-1	2,498	-0.04%
2022/04/15	0.1	15.60	2	15.55	15.50	-1.9	2,550	-0.08%
2022/04/14	4	15.68	0	0.00	15.70	4	2,612	0.15%
2022/04/12	1	15.30	0	0.00	15.45	1	2,668	0.04%
2022/04/01	0	0.00	5	16.50	16.50	-5	3,134	-0.16%
2022/03/30	15	17.00	0	0.00	16.90	15	3,977	0.38%
2022/03/29	1	16.70	0	0.00	16.80	1	4,013	0.02%
2022/03/25	3.1	16.93	0	0.00	16.85	3.1	4,159	0.07%
2022/03/22	0	0.00	2	16.98	17.10	-2	4,344	-0.05%
2022/03/18	2	16.85	0	0.00	16.90	2	4,403	0.05%
2022/03/17	0	0.00	1	16.75	16.75	-1	4,419	-0.02%
2022/03/16	0	0.00	25	16.05	16.20	-25	4,426	-0.56%
2022/03/10	10	16.45	0	0.00	16.60	10	4,487	0.22%
2022/03/08	2.2	15.94	0	0.00	15.70	2.2	4,536	0.05%
2022/03/04	0	0.00	30	17.20	17.20	-30	4,621	-0.65%
2022/02/24	2	17.48	23	17.45	17.15	-21	4,875	-0.43%
2022/02/23	2	17.88	1	18.15	17.95	1	4,958	0.02%
2022/02/22	2	17.85	5	17.69	17.85	-3	5,165	-0.06%
2022/02/18	22.1	18.70	8	18.63	18.65	14.1	5,789	0.24%
2022/02/16	2	18.25	2	18.35	18.20	0	5,828	0.00%
2022/02/15	0	0.00	11	17.75	17.50	-11	5,810	-0.19%
2022/02/14	0	0.00	9	17.75	17.85	-9	5,839	-0.15%
2022/02/11	9	18.30	0	0.00	18.20	9	5,859	0.15%
2022/01/26	3	16.97	1	17.20	16.95	2	6,051	0.03%
2022/01/25	0	0.00	4	17.00	16.95	-4	6,090	-0.07%
2022/01/21	1	18.10	0.1	17.60	17.60	0.9	6,102	0.01%
2022/01/20	0.1	18.45	0	0.00	18.50	0.1	6,051	0.00%
2022/01/18	2	18.45	0	0.00	18.30	2	5,923	0.03%
2022/01/17	1	18.65	7	18.64	18.70	-6	5,792	-0.10%
2022/01/14	0	0.00	2	16.90	17.00	-2	5,604	-0.04%
2022/01/12	0	17.50	1	17.30	17.25	-1	5,638	-0.02%
2022/01/11	0	0.00	2	17.55	17.45	-2	5,636	-0.04%
2022/01/07	1	17.55	6	17.62	17.55	-5	5,626	-0.09%
2022/01/06	2	18.03	0	18.15	18.05	2	5,613	0.04%
2022/01/05	0	0.00	6	18.16	18.10	-6	5,620	-0.11%
2022/01/04	2	18.23	5.1	18.35	18.20	-3.1	5,612	-0.05%
2022/01/03	5	18.63	1	18.60	18.55	4	5,556	0.07%
2021/12/30	11	18.83	5	18.74	18.85	6	5,564	0.11%
2021/12/29	8	19.19	13	19.07	18.95	-5	5,495	-0.09%
2021/12/28	4.3	19.17	17	19.26	19.05	-12.7	5,477	-0.23%
2021/12/27	47.1	20.30	28	20.31	20.10	19.1	5,271	0.36%
2021/12/24	15	19.37	4	19.26	19.50	11	4,698	0.23%
2021/12/23	0	0.00	5	18.70	18.55	-5	4,500	-0.11%
2021/12/22	0	0.00	17	18.49	18.50	-17	4,578	-0.37%
2021/12/21	1	18.30	10	18.35	18.35	-9	4,566	-0.20%
2021/12/20	0	0.00	7	18.23	18.20	-7	4,484	-0.16%
2021/12/17	5	18.35	0	0.00	18.40	5	4,499	0.11%
2021/12/16	5	18.55	2	18.65	18.65	3	4,483	0.07%
2021/12/14	1	17.85	0	0.00	17.70	1	4,420	0.02%
2021/12/08	1	18.20	0	0.00	18.15	1	4,410	0.02%
2021/12/03	0	0.00	5	18.40	18.45	-5	4,514	-0.11%
2021/12/02	0	0.00	28.3	18.20	18.10	-28.3	4,569	-0.62%
2021/11/30	5.1	18.75	1	18.80	18.30	4.1	4,779	0.08%
2021/11/29	1	16.85	20	16.90	17.75	-19	4,816	-0.39%
2021/11/25	0	0.00	1	18.40	18.25	-1	4,814	-0.02%
2021/11/24	0	0.00	1	18.60	18.65	-1	4,837	-0.02%
2021/11/23	11	18.77	0	0.00	18.50	11	4,990	0.22%
2021/11/22	6	19.14	3	19.30	19.25	3	4,963	0.06%
2021/11/19	21.1	19.74	4	19.10	19.10	17.1	4,922	0.35%
2021/11/18	33.2	19.39	27	19.94	19.50	6.2	4,768	0.13%
2021/11/17	2.1	18.50	2	18.53	18.45	0.1	4,203	0.00%
2021/11/16	1	18.65	2	18.70	18.50	-1	4,242	-0.02%
2021/11/15	6	18.30	2	18.40	18.45	4	4,265	0.09%
2021/11/12	7	17.96	0	0.00	17.75	7	4,365	0.16%
2021/11/11	3	18.13	6	17.78	18.05	-3	4,444	-0.07%
2021/11/10	0	0.00	1	17.70	17.65	-1	4,554	-0.02%
2021/11/09	7	17.84	4	17.70	17.80	3	4,636	0.06%
2021/11/08	2	17.70	0	0.00	17.45	2	4,694	0.04%
2021/11/05	0	0.00	3	17.50	17.50	-3	4,867	-0.06%
2021/11/04	7	17.87	25	17.84	17.65	-18	5,098	-0.35%
2021/11/03	4	17.73	3	17.80	17.70	1	5,344	0.02%
2021/11/02	1	17.10	0	0.00	17.10	1	5,804	0.02%
2021/11/01	6	17.55	0.1	17.65	17.55	5.9	6,775	0.09%
2021/10/28	0	0.00	1	17.50	17.30	-1	7,346	-0.01%
2021/10/27	3	17.25	0	0.00	17.35	3	7,952	0.04%
2021/10/26	1.1	17.30	0	0.00	17.20	1.1	8,418	0.01%
2021/10/25	4	17.20	0	0.00	17.30	4	8,588	0.05%
2021/10/22	3.1	17.19	0	17.20	17.15	3.1	8,823	0.03%
2021/10/21	2	17.25	0	17.05	16.90	2	8,988	0.02%
2021/10/19	0.1	17.15	32	17.20	17.00	-31.9	9,235	-0.35%
2021/10/18	0	0.00	0	16.85	16.95	0	9,591	0.00%
2021/10/15	0	0.00	1	16.80	16.85	-1	9,853	-0.01%
2021/10/14	0	0.00	2	16.65	16.55	-2	10,201	-0.02%
2021/10/13	2	15.98	1	15.95	15.75	1	10,355	0.01%
2021/10/12	2	16.23	1	16.45	16.40	1	10,875	0.01%
2021/10/08	2.1	16.74	2	17.05	16.55	0.1	11,732	0.00%
2021/10/06	0	16.45	0	0.00	16.00	0	13,944	0.00%
2021/10/05	2.1	15.84	0	0.00	16.55	2.1	14,739	0.01%
2021/10/01	32	16.76	2	16.65	16.50	30	17,409	0.17%
2021/09/30	0	0.00	7	16.99	17.15	-7	17,904	-0.04%
2021/09/29	25	17.12	16	17.08	16.85	9	18,505	0.05%
2021/09/28	10	17.80	0	0.00	17.90	10	18,610	0.05%
2021/09/27	2	18.35	0	0.00	18.25	2	18,681	0.01%
2021/09/24	0	0.00	0.1	18.00	17.95	-0.1	18,799	0.00%
2021/09/23	0.1	17.90	0	17.95	17.80	0.1	18,957	0.00%
2021/09/22	6	17.88	0	0.00	17.60	6	19,074	0.03%
2021/09/14	2	18.85	10	18.75	18.75	-8	20,235	-0.04%
2021/09/13	0	0.00	1	19.55	19.30	-1	20,369	0.00%
2021/09/10	2	19.48	2	19.43	19.50	0	20,591	0.00%
2021/09/09	1	19.25	1	19.40	19.40	0	21,040	0.00%
2021/09/08	1	19.40	8	19.08	19.15	-7	21,106	-0.03%
2021/09/07	1	19.60	5	19.30	19.80	-4	21,095	-0.02%
2021/09/06	6	20.13	0	0.00	19.90	6	21,078	0.03%
2021/09/03	6	20.73	2	20.63	20.75	4	21,047	0.02%
2021/09/02	10	20.39	13	20.58	20.00	-3	21,276	-0.01%
2021/09/01	5	20.50	2	20.80	21.05	3	21,158	0.01%
2021/08/31	2	19.95	2	20.18	20.15	0	21,088	0.00%
2021/08/30	0.1	20.00	0	0.00	19.95	0.1	21,169	0.00%
2021/08/27	11	20.25	10	19.95	19.55	1	21,136	0.00%
2021/08/26	14	19.52	2.1	19.38	19.60	11.9	21,049	0.06%
2021/08/25	3	19.25	2	19.23	19.20	1	21,058	0.00%
2021/08/24	4	18.74	1	18.90	18.60	3	21,077	0.01%
2021/08/23	7	18.91	3	19.03	18.90	4	21,120	0.02%
2021/08/20	3	18.22	0	0.00	18.00	3	21,130	0.01%
2021/08/19	18	18.71	32	18.28	18.00	-14	21,096	-0.07%
2021/08/18	21	18.62	20	18.36	19.30	1	21,212	0.00%
2021/08/17	12	18.79	1	19.00	18.30	11	21,097	0.05%
2021/08/16	10	19.38	10	19.43	19.25	0	21,026	0.00%
2021/08/13	21	20.24	1	20.00	19.85	20	20,888	0.10%
2021/08/12	34	20.75	2	20.75	20.65	32	20,811	0.15%
2021/08/11	4	21.55	50	21.93	20.80	-46	20,782	-0.22%
2021/08/10	22	22.23	11	22.55	21.95	11	20,676	0.05%
2021/08/09	34	23.69	22.1	23.86	23.00	12	20,524	0.06%
2021/08/06	33	24.19	29	24.16	24.10	4	20,378	0.02%
2021/08/05	55.1	24.09	10.1	24.17	25.10	45	20,009	0.22%
2021/08/04	14	23.35	10	23.43	23.25	4	19,211	0.02%
2021/08/03	8	22.79	1.2	22.78	22.90	6.8	18,999	0.04%
2021/08/02	21	22.88	20	22.85	22.80	1	18,859	0.01%
2021/07/30	46	22.06	28	22.51	22.20	18	18,468	0.10%
2021/07/29	6	20.39	5	20.95	21.15	1	18,201	0.01%
2021/07/28	1	20.05	3	19.72	20.40	-2	18,105	-0.01%
2021/07/27	8	21.93	29	21.65	21.20	-21	18,316	-0.11%
2021/07/26	27	22.31	22	22.37	22.10	5	18,320	0.03%
2021/07/23	24	22.28	27	21.86	21.85	-3	18,349	-0.02%
2021/07/22	33	22.36	16.1	22.53	22.00	16.9	18,486	0.09%
2021/07/21	21	21.90	23.6	22.17	21.75	-2.6	18,327	-0.01%
2021/07/20	25	22.19	29	22.06	21.95	-4	18,385	-0.02%
2021/07/19	15.1	22.14	4	22.03	22.30	11.1	18,488	0.06%
2021/07/16	39	22.18	29	22.03	21.75	10	19,265	0.05%
2021/07/15	43.1	21.26	33.5	21.35	21.30	9.6	19,377	0.05%
2021/07/14	65	24.41	48.7	24.12	23.40	16.3	18,818	0.09%
2021/07/13	33	25.14	63.3	25.64	26.00	-30.3	17,686	-0.17%
2021/07/12	51	23.06	65	23.30	23.65	-14	17,034	-0.08%
2021/07/09	203	20.97	156.3	21.02	21.50	46.7	16,245	0.29%	大買/大賣/
2021/07/08	16	20.47	46.9	20.72	21.00	-30.9	14,448	-0.21%
2021/07/07	24	19.38	26	19.22	19.10	-2	13,828	-0.01%
2021/07/06	32	18.93	25	19.18	19.50	7	13,772	0.05%
2021/07/05	10	18.47	3	18.50	18.60	7	13,548	0.05%
2021/07/02	0	0.00	5	18.03	17.95	-5	13,461	-0.04%
2021/07/01	1	17.90	2	18.20	18.00	-1	13,521	-0.01%
2021/06/30	0	0.00	10	18.24	18.70	-10	13,709	-0.07%
2021/06/28	1	18.60	5	18.65	18.65	-4	13,952	-0.03%
2021/06/25	14	18.58	4	18.51	18.50	10	13,831	0.07%
2021/06/24	7	18.14	35	18.42	18.70	-28	13,575	-0.21%
2021/06/23	2	17.73	9	17.58	17.60	-7	13,054	-0.05%
2021/06/22	8	17.23	23	17.04	17.00	-15	13,076	-0.11%
2021/06/21	5	17.29	23	17.36	17.45	-18	13,040	-0.14%
2021/06/18	26.1	17.16	19	16.95	17.05	7.1	12,844	0.06%
2021/06/17	3	16.02	1	16.25	16.45	2	12,402	0.02%
2021/06/16	7	15.80	2	15.90	15.85	5	12,513	0.04%
2021/06/15	1	16.05	13	16.13	16.20	-12	12,660	-0.09%
2021/06/11	2	16.33	2	16.30	16.20	0	12,629	0.00%
2021/06/10	22	16.81	9	16.73	16.55	13	12,661	0.10%
2021/06/09	0	0.00	8	15.98	15.85	-8	12,246	-0.07%
2021/06/08	1	15.80	1	15.95	15.90	0	12,179	0.00%
2021/06/07	17	15.98	3	15.87	15.75	14	12,167	0.12%
2021/06/04	0	0.00	7	16.00	15.80	-7	12,044	-0.06%
2021/06/03	5	15.81	11	16.03	15.90	-6	12,048	-0.05%
2021/06/02	5	15.82	5	15.86	15.60	0	11,991	0.00%
2021/06/01	5	15.85	3	15.88	16.00	2	12,012	0.02%
2021/05/31	5	15.37	14	15.45	15.30	-9	11,964	-0.08%
2021/05/28	5	15.02	2	15.13	15.05	3	11,988	0.03%
2021/05/26	8	15.11	1	14.70	14.70	7	12,054	0.06%
2021/05/25	1	14.50	8	14.18	14.55	-7	11,987	-0.06%
2021/05/24	2	13.95	1	13.84	13.85	1	12,001	0.01%
2021/05/20	2	13.58	2	13.68	13.30	0	12,154	0.00%
2021/05/19	0	0.00	7	13.71	13.70	-7	12,228	-0.06%
2021/05/18	3	12.92	1	12.80	13.35	2	12,283	0.02%
2021/05/17	7	12.51	18.6	12.61	12.25	-11.6	12,288	-0.09%
2021/05/14	9.2	14.01	4.4	14.16	13.60	4.9	12,220	0.04%
2021/05/13	39.1	13.95	37	13.57	14.20	2.1	12,038	0.02%
2021/05/12	28	14.04	32.8	14.20	13.60	-4.8	11,886	-0.04%
2021/05/11	21.6	15.36	48.5	15.22	14.85	-26.8	11,702	-0.23%
2021/05/10	13	16.41	16	16.45	16.25	-3	11,609	-0.03%
2021/05/07	20.1	16.56	19	16.70	16.95	1.1	11,620	0.01%
2021/05/06	28	16.56	17.5	16.12	16.05	10.5	11,413	0.09%
2021/05/05	6	16.13	6.4	16.39	16.00	-0.4	11,232	0.00%
2021/05/04	68	17.41	22.2	16.81	16.30	45.8	11,190	0.41%
2021/05/03	18	17.51	4.3	17.64	17.00	13.7	10,815	0.13%
2021/04/29	26	18.66	28	18.72	18.60	-2	10,650	-0.02%
2021/04/28	72	18.99	62.1	19.08	19.20	9.9	10,672	0.09%
2021/04/27	49	19.05	75	18.96	18.90	-26	10,473	-0.25%
2021/04/26	9	19.09	36.1	19.45	18.90	-27.1	10,328	-0.26%
2021/04/23	30.1	19.21	33	19.22	18.70	-3	10,046	-0.03%
2021/04/22	113.1	19.63	72.1	19.58	19.20	41	9,620	0.43%	大買/
2021/04/21	47	18.13	14.3	18.36	18.55	32.7	8,852	0.37%
2021/04/20	23	16.64	4	16.45	16.90	19	8,317	0.23%
2021/04/19	70	16.16	63	16.05	15.95	7	8,089	0.09%
2021/04/16	7	15.13	14	15.24	15.15	-7	7,763	-0.09%
2021/04/15	4	14.76	8	14.78	14.75	-4	7,704	-0.05%
2021/04/14	2	14.95	9.1	15.05	14.65	-7.1	7,702	-0.09%
2021/04/13	10.1	15.69	125	15.72	15.05	-114.9	7,736	-1.49%	大賣/鉅額交易
2021/04/12	102	15.77	125.1	15.88	16.05	-23.1	7,628	-0.30%	大買/大賣/
2021/04/09	33	15.20	18.1	15.60	15.75	14.9	7,261	0.21%
2021/04/08	8	14.73	20	14.78	14.80	-12	6,995	-0.17%
2021/04/07	12	14.56	9	14.32	14.70	3	6,996	0.04%
2021/04/06	13	14.75	2	14.50	14.55	11	6,988	0.16%
2021/04/01	13	14.60	7.1	14.48	14.75	5.9	7,059	0.08%
2021/03/31	4	14.06	0	0.00	14.05	4	6,855	0.06%
2021/03/30	0	0.00	1	13.90	13.95	-1	6,896	-0.01%
2021/03/29	1	13.75	11	13.75	13.80	-10	7,313	-0.14%
2021/03/26	1	13.60	0	0.00	13.65	1	7,349	0.01%
2021/03/25	33	14.05	20	14.09	13.70	13	7,503	0.17%
2021/03/24	2	13.90	9	13.66	14.00	-7	7,266	-0.10%
2021/03/23	0	0.00	2	13.75	13.40	-2	7,145	-0.03%
2021/03/22	101	13.75	0	0.00	13.70	101	7,123	1.42%	大買/鉅額交易
2021/03/19	120	13.76	54	13.72	13.65	66	7,106	0.93%	大買/
2021/03/18	0	0.00	1.1	13.44	13.75	-1.1	6,924	-0.02%
2021/03/17	1	13.35	20	13.24	13.15	-19	6,838	-0.28%
2021/03/16	10	13.35	30	13.43	13.30	-20	6,909	-0.29%
2021/03/15	10	12.99	2	13.05	13.00	8	6,878	0.12%
2021/03/12	17	12.99	0	0.00	13.00	17	6,987	0.24%
2021/03/10	16	12.93	37	12.95	12.85	-21	7,599	-0.28%
2021/03/09	2	12.83	0	0.00	12.85	2	7,751	0.03%
2021/03/08	15	13.13	0	0.00	12.90	15	8,290	0.18%
2021/03/04	0	0.00	1	13.75	13.40	-1	8,603	-0.01%
2021/03/03	10	13.90	0	0.00	13.80	10	8,716	0.11%
2021/03/02	1	13.90	8	13.90	13.75	-7	8,625	-0.08%
2021/02/26	55	13.72	0	0.00	13.70	55	8,606	0.64%
2021/02/25	2	13.78	2	13.95	14.05	0	8,624	0.00%
2021/02/23	0	0.00	2	14.00	14.05	-2	8,562	-0.02%
2021/02/22	0.3	13.95	0	0.00	14.00	0.3	8,477	0.00%
2021/02/19	0	0.00	5	13.82	13.95	-5	8,356	-0.06%
2021/02/18	0	0.00	6	13.68	13.75	-6	8,348	-0.07%
2021/02/17	0	0.00	2	13.25	13.25	-2	8,242	-0.02%
2021/02/05	0	0.00	1	13.15	12.95	-1	8,149	-0.01%
2021/02/02	0	0.00	10	12.95	12.95	-10	8,351	-0.12%
2021/02/01	4	12.41	1	12.65	12.75	3	8,316	0.04%
2021/01/29	1	13.00	0	0.00	12.70	1	8,235	0.01%
2021/01/28	12	12.67	0	0.00	12.75	12	8,128	0.15%
2021/01/26	6	13.01	0	0.00	12.95	6	8,095	0.07%
2021/01/25	2	13.55	11	13.31	13.50	-9	8,100	-0.11%
2021/01/22	3	13.30	2	13.20	13.35	1	8,082	0.01%
2021/01/21	0	0.00	18	13.42	13.15	-18	8,115	-0.22%
2021/01/20	20	12.91	4	13.15	12.70	16	8,025	0.20%
2021/01/19	0	0.00	3	13.10	13.30	-3	8,060	-0.04%
2021/01/18	4	12.50	0	0.00	12.70	4	8,580	0.05%
2021/01/15	1	13.00	0	0.00	13.00	1	8,975	0.01%
2021/01/14	6.1	13.62	6	13.76	13.40	0.1	8,928	0.00%
2021/01/13	0	0.00	15	13.58	13.60	-15	8,715	-0.17%
2021/01/12	2	12.85	6	12.98	12.85	-4	8,635	-0.05%
2021/01/11	2	12.90	0	0.00	12.95	2	8,580	0.02%
2021/01/08	1	13.35	5	13.11	13.10	-4	8,516	-0.05%
2021/01/07	2	13.30	0	0.00	13.25	2	8,497	0.02%
2021/01/06	20	13.55	7	13.79	13.40	13	8,475	0.15%
2021/01/05	2	13.35	2	13.35	13.40	0	8,276	0.00%
2021/01/04	6	13.40	7	13.34	13.35	-1	8,233	-0.01%
2020/12/31	3	13.87	0	0.00	13.80	3	8,113	0.04%
2020/12/30	1	13.80	2	14.10	14.00	-1	7,971	-0.01%
2020/12/29	6	13.96	2	14.20	13.90	4	7,829	0.05%
2020/12/28	0	0.00	11	14.32	14.35	-11	7,680	-0.14%
2020/12/25	2	14.10	2	13.85	14.05	0	7,262	0.00%
2020/12/24	10	13.70	20	14.15	14.00	-10	7,058	-0.14%
2020/12/23	44	13.95	26	13.90	14.00	18	6,905	0.26%
2020/12/22	0	0.00	40	13.55	13.35	-40	6,455	-0.62%
2020/12/21	37	13.38	6	13.56	13.55	31	6,360	0.49%
2020/12/17	0	0.00	3	13.20	13.15	-3	6,150	-0.05%
2020/12/14	2	13.45	2	13.35	13.35	0	6,107	0.00%
2020/12/11	3	13.20	93	13.19	13.05	-90	6,051	-1.49%
2020/12/10	10.1	13.45	10	13.44	13.35	0.1	5,947	0.00%
2020/12/09	6	13.63	8	13.64	13.85	-2	5,851	-0.03%
2020/12/08	24	13.57	17	13.62	13.60	7	5,759	0.12%
2020/12/07	66.1	14.04	98.1	13.75	13.70	-32	5,644	-0.57%
2020/12/04	39	13.85	42.1	13.81	13.60	-3.1	5,293	-0.06%
2020/12/03	28	13.27	28.1	13.28	13.10	-0.1	5,020	0.00%
2020/12/02	92.1	13.68	87.6	13.72	13.60	4.5	4,891	0.09%
2020/12/01	15.1	12.43	31	12.63	13.05	-15.9	4,359	-0.36%
2020/11/30	125	12.25	21.1	12.27	12.45	103.9	4,620	2.25%	大買/鉅額交易
2020/11/27	25	11.77	22	11.77	11.85	3	4,411	0.07%
2020/11/26	0	0.00	1	11.60	11.60	-1	4,242	-0.02%
2020/11/24	1.1	11.59	2	11.68	11.55	-0.9	4,142	-0.02%
2020/11/23	0	0.00	2	11.45	11.45	-2	4,008	-0.05%
2020/11/16	0	0.00	0.1	10.95	11.00	-0.1	3,672	0.00%
2020/11/12	0	0.00	1	10.80	10.85	-1	3,673	-0.03%
2020/11/11	28.3	11.20	21	11.15	11.20	7.3	3,692	0.20%
2020/11/10	0	0.00	21	11.10	11.15	-21	3,583	-0.59%
2020/11/05	0	0.00	2	10.58	10.55	-2	3,461	-0.06%
2020/11/04	2	10.68	0	0.00	10.65	2	3,451	0.06%
2020/11/03	10	10.70	0	0.00	10.65	10	3,438	0.29%
2020/11/02	13	10.45	26	10.55	10.40	-13	3,410	-0.38%
2020/10/30	13	10.90	23	11.00	10.70	-10	3,367	-0.30%
2020/10/29	31	10.90	36	11.03	11.15	-5	3,308	-0.15%
2020/10/28	34	11.08	45	11.21	11.00	-11	3,250	-0.34%
2020/10/27	55	11.35	55.1	11.32	11.30	-0.1	3,152	0.00%
2020/10/26	86	11.65	53	11.70	11.65	33	3,011	1.10%
2020/10/23	28.2	10.92	3	10.37	10.90	25.2	2,411	1.04%
2020/10/21	0	0.00	4	10.18	10.25	-4	1,977	-0.20%
2020/10/20	3	10.23	1	10.30	10.15	2	1,979	0.10%
2020/10/19	0	0.00	1	10.15	10.00	-1	1,975	-0.05%
2020/10/16	0.1	10.15	0	0.00	9.96	0.1	1,962	0.00%
2020/10/06	0	0.00	4.1	10.00	10.00	-4.1	1,912	-0.22%
2020/09/29	5	9.82	0	0.00	9.79	5	1,978	0.25%
2020/09/28	1	10.15	9	9.99	10.00	-8	1,983	-0.40%
2020/09/25	7.1	9.51	3	9.45	9.42	4.1	1,965	0.21%
2020/09/24	9	9.88	0	0.00	9.74	9	2,015	0.45%
2020/09/23	0	0.00	4	10.15	10.15	-4	2,000	-0.20%
2020/09/21	10	10.51	5	10.55	10.50	5	1,989	0.25%
2020/09/18	0.1	10.35	11	10.32	10.40	-11	1,947	-0.56%
2020/09/17	0.1	10.20	0	0.00	10.30	0.1	1,934	0.00%
2020/09/15	0	10.40	0	0.00	10.30	0	1,927	0.00%
2020/09/09	1.1	10.25	0	0.00	10.25	1.1	1,946	0.05%
2020/09/08	0.1	10.10	0	0.00	10.15	0.1	1,942	0.00%
2020/09/07	2	10.40	2	10.35	10.35	0	1,924	0.00%
2020/09/04	7	10.35	7	10.44	10.50	0	1,976	0.00%
2020/09/03	0	0.00	19	10.60	10.65	-19	1,933	-0.98%
2020/09/02	0.1	10.05	0	0.00	9.91	0.1	1,427	0.01%
2020/08/27	0	0.00	5	9.95	10.00	-5	1,472	-0.34%
2020/08/26	0	0.00	1	9.88	9.89	-1	1,466	-0.07%
2020/08/20	5	9.28	1	9.26	9.32	4	1,620	0.25%
2020/08/19	4.2	9.91	0	0.00	9.87	4.2	1,586	0.26%
2020/08/18	0	0.00	2	10.15	10.10	-2	1,572	-0.13%
2020/08/14	4	9.96	3	10.05	9.91	1	1,498	0.07%
2020/08/12	0.1	9.58	0	0.00	9.58	0.1	1,428	0.01%
2020/08/11	0	0.00	10	9.61	9.54	-10	1,429	-0.70%
2020/08/05	0.1	9.80	0	0.00	9.84	0.1	1,469	0.00%
2020/08/04	6	9.60	0	0.00	9.63	6	1,463	0.41%
2020/07/31	3	9.63	9	9.85	9.67	-6	1,486	-0.40%
2020/07/30	5	9.52	0	0.00	9.65	5	1,517	0.33%
2020/07/28	1	9.33	1	9.36	9.33	0	1,602	0.00%
2020/07/27	3	9.52	0	0.00	9.56	3	1,686	0.18%
2020/07/24	0	0.00	10	9.99	9.86	-10	1,701	-0.59%
2020/07/23	14	10.12	0	0.00	9.99	14	1,829	0.77%
2020/07/22	1	10.05	0	0.00	10.05	1	1,832	0.05%
2020/07/21	0.3	9.83	0	0.00	9.90	0.3	1,799	0.02%
2020/07/20	3	9.64	0	0.00	9.70	3	1,789	0.17%
2020/07/17	2	9.72	0	0.00	9.71	2	1,793	0.11%
2020/07/13	1	10.00	0	0.00	10.05	1	1,817	0.06%
2020/07/10	0	0.00	2	9.94	9.91	-2	1,881	-0.11%
2020/07/08	1	10.30	0	0.00	10.30	1	1,842	0.05%
2020/07/03	2	10.30	3	10.20	10.30	-1	1,869	-0.05%
2020/06/24	0	0.00	2	9.93	9.93	-2	1,819	-0.11%
2020/06/19	1	10.10	0	0.00	9.97	1	1,843	0.05%
2020/06/18	0.4	10.00	0	0.00	10.00	0.4	1,840	0.02%
2020/06/12	0	0.00	0	9.72	9.73	0	1,880	0.00%
2020/06/10	5	10.00	0	0.00	10.00	5	1,825	0.27%
2020/06/09	0.6	10.05	0	0.00	10.05	0.6	1,874	0.03%
2020/06/08	5	10.20	1	10.20	10.10	4	1,916	0.21%
2020/06/01	0	0.00	10	10.00	10.00	-10	1,882	-0.53%
2020/05/28	0	0.00	2	10.25	9.96	-2	1,866	-0.11%
2020/05/27	3	10.42	6	9.65	10.40	-3	1,833	-0.16%
2020/05/26	0.1	9.63	0	0.00	9.54	0.1	1,763	0.01%
2020/05/25	1	9.32	0	0.00	9.44	1	1,774	0.06%
2020/05/22	0.3	9.56	0	0.00	9.47	0.3	1,784	0.01%
2020/05/20	1	9.68	0	0.00	9.72	1	1,790	0.06%
2020/05/18	0	0.00	0.8	9.71	9.69	-0.8	1,789	-0.05%
2020/05/14	0.1	10.25	0	0.00	10.15	0.1	1,835	0.00%
2020/05/12	0	0.00	20	10.20	10.15	-20	1,814	-1.10%
2020/05/11	1	10.30	0	0.00	10.25	1	1,806	0.06%
2020/05/06	0	0.00	12	10.55	10.30	-12	1,781	-0.67%
2020/05/05	10	10.60	0	0.00	10.35	10	1,755	0.57%
2020/05/04	0	0.00	6	10.23	10.25	-6	1,726	-0.35%
2020/04/30	7	10.64	12	10.48	10.50	-5	1,713	-0.29%
2020/04/29	0.1	10.30	12.2	10.24	10.20	-12.1	1,641	-0.74%
2020/04/28	28	10.24	4	10.33	10.30	24	1,635	1.47%
2020/04/27	0	0.00	1	9.92	9.97	-1	1,537	-0.07%
2020/04/22	2.1	9.11	0	0.00	9.15	2.1	1,696	0.12%
2020/04/20	0	0.00	1	9.40	9.40	-1	1,687	-0.06%
2020/04/17	0.1	9.55	0	0.00	9.50	0.1	1,692	0.00%
2020/04/15	1.6	9.64	1	9.64	9.66	0.6	1,670	0.04%
2020/04/10	31.1	9.02	0.1	9.20	9.11	31	1,636	1.89%
2020/04/06	1.1	8.21	0	0.00	8.17	1.1	1,631	0.07%
2020/04/01	0.3	8.04	0	0.00	8.00	0.3	1,635	0.02%
2020/03/30	0.2	8.00	0	0.00	7.89	0.2	1,712	0.01%
2020/03/26	0.2	7.88	0	0.00	7.82	0.2	1,743	0.01%
2020/03/20	0.1	7.17	0	0.00	7.17	0.1	2,049	0.01%
2020/03/19	4	6.54	0	0.00	6.52	4	2,059	0.19%
2020/03/18	0.3	7.40	0	0.00	7.24	0.3	2,055	0.01%
2020/03/17	1.4	7.48	10	7.54	7.50	-8.6	2,061	-0.42%
2020/03/16	1.1	8.24	0	0.00	7.73	1.1	2,086	0.05%
2020/03/13	1.3	8.28	0	0.00	8.19	1.3	2,120	0.06%
2020/03/12	6.1	9.25	0	0.00	8.87	6.1	2,083	0.29%
2020/03/11	1	9.72	0	0.00	9.75	1	2,053	0.05%
2020/03/03	1	10.45	0	0.00	10.45	1	2,300	0.04%
2020/02/17	1	10.85	0	0.00	10.90	1	2,833	0.04%
2020/02/14	0	0.00	1	11.00	11.10	-1	2,826	-0.04%
2020/02/06	2	11.40	7	11.30	11.25	-5	2,826	-0.18%
2020/01/30	1	11.00	0	0.00	11.00	1	2,723	0.04%
2020/01/20	5	12.10	1	12.20	12.05	4	2,678	0.15%
2020/01/17	0	0.00	1	11.85	11.90	-1	2,569	-0.04%
2020/01/16	0	0.00	5	11.67	11.75	-5	2,549	-0.20%
2020/01/13	0	0.00	1	11.45	11.40	-1	2,433	-0.04%
2020/01/10	0	0.00	1	11.30	11.25	-1	2,437	-0.04%
2020/01/07	1	11.00	100	10.90	11.05	-99	2,424	-4.08%
2020/01/06	2	11.10	0	0.00	11.15	2	2,399	0.08%
2020/01/02	0	0.00	1	11.85	11.75	-1	2,340	-0.04%
2019/12/31	0	0.00	3	11.67	11.65	-3	2,289	-0.13%
2019/12/25	0	0.00	1	12.10	11.85	-1	2,227	-0.04%
2019/12/24	6	11.75	0	0.00	11.65	6	2,163	0.28%
2019/12/23	0	0.00	1	11.95	11.95	-1	2,129	-0.05%
2019/12/17	0	0.00	1	11.80	12.00	-1	1,958	-0.05%
2019/12/12	0	0.00	2	11.65	11.70	-2	1,717	-0.12%
2019/12/09	1	11.20	0	0.00	11.20	1	1,584	0.06%
2019/12/04	0	0.00	2	11.00	11.30	-2	1,534	-0.13%
2019/12/03	0	0.00	8	10.95	10.90	-8	1,491	-0.54%
2019/12/02	100	11.10	0	0.00	11.00	100	1,482	6.75%
2019/11/29	0.8	11.00	5	11.30	11.00	-4.2	1,451	-0.29%
2019/11/28	1	11.00	0	0.00	11.15	1	1,348	0.07%
2019/11/27	3	11.05	2	11.05	11.05	1	1,280	0.08%
2019/11/26	5	11.10	2	11.00	11.10	3	1,232	0.24%
2019/11/21	0	0.00	4	10.15	10.20	-4	962	-0.42%
2019/11/20	4	10.60	0	0.00	10.35	4	929	0.43%
2019/11/19	2	10.50	0	0.00	10.40	2	877	0.23%
2019/11/18	2	9.79	0	0.00	10.60	2	786	0.25%
2019/11/05	2	9.48	0	0.00	9.58	2	586	0.34%
2019/10/21	2	9.31	0	0.00	9.32	2	854	0.23%
2019/10/14	0	0.00	3	9.31	9.31	-3	1,001	-0.30%
2019/10/09	0	0.00	2	9.18	9.19	-2	1,050	-0.19%
2019/10/04	4	9.26	0	0.00	9.28	4	1,174	0.34%
2019/10/03	1	9.33	0	0.00	9.37	1	1,171	0.09%
2019/10/01	3	9.44	0	0.00	9.43	3	1,177	0.25%
2019/09/24	0	0.00	1	9.71	9.75	-1	1,193	-0.08%
2019/09/18	1	9.50	0	0.00	9.65	1	1,198	0.08%
2019/09/02	2	9.62	0	0.00	9.63	2	1,200	0.17%
2019/07/26	0	0.00	5	10.70	10.55	-5	1,170	-0.43%
2019/07/19	0	0.00	5	10.30	10.35	-5	1,004	-0.50%
2019/07/16	5	10.45	0	0.00	10.50	5	990	0.50%
2019/07/15	0	0.00	2	10.00	10.30	-2	897	-0.22%
2019/07/11	0	0.00	2	9.85	9.87	-2	995	-0.20%
2019/07/10	0	0.00	10	9.39	9.50	-10	922	-1.08%
2019/07/05	2	9.49	0	0.00	9.42	2	931	0.21%
2019/06/24	1	9.17	0	0.00	9.17	1	1,000	0.10%
2019/06/10	0	0.00	5.6	9.34	9.34	-5.6	1,057	-0.53%
2019/06/03	1	9.48	0	0.00	9.47	1	1,066	0.09%
2019/05/15	5	10.20	0	0.00	10.20	5	1,262	0.40%
2019/05/09	0	0.00	1	11.20	11.20	-1	1,256	-0.08%
2019/04/24	5	11.60	0	0.00	11.55	5	1,267	0.39%
2019/04/22	5	11.70	5	11.80	11.65	0	1,287	0.00%
2019/04/19	20	11.50	0	0.00	11.65	20	1,295	1.54%
2019/04/18	12	11.45	0	0.00	11.40	12	1,289	0.93%
2019/04/17	1	11.70	2	11.35	11.65	-1	1,278	-0.08%
2019/04/16	0	0.00	7	11.35	11.30	-7	1,159	-0.60%
2019/04/12	1	11.15	0	0.00	11.15	1	1,166	0.09%
2019/04/10	0	0.00	1	11.25	11.50	-1	1,164	-0.09%
2019/04/09	2	11.30	0	0.00	11.30	2	1,142	0.18%
2019/04/08	0	0.00	1	11.20	11.20	-1	1,141	-0.09%
2019/04/03	0	0.00	1	11.05	11.10	-1	1,166	-0.09%
2019/04/02	0	0.00	4	10.95	11.00	-4	1,184	-0.34%
2019/04/01	1	10.90	1	10.90	10.90	0	1,200	0.00%
2019/03/29	4	10.80	0	0.00	10.80	4	1,204	0.33%
2019/03/28	1	10.90	2	10.85	10.70	-1	1,206	-0.08%
2019/03/27	1	11.10	0	0.00	11.15	1	1,195	0.08%
2019/03/26	3	11.15	0	0.00	11.15	3	1,205	0.25%
2019/03/22	0	0.00	14	11.58	11.40	-14	1,218	-1.15%
2019/03/18	5	11.30	0	0.00	11.25	5	1,243	0.40%
2019/03/15	5	11.16	1	11.20	11.20	4	1,232	0.32%
2019/03/14	4	11.25	0	0.00	11.10	4	1,236	0.32%
2019/03/13	1	11.25	0	0.00	11.20	1	1,253	0.08%
2019/03/12	0	0.00	2	11.35	11.35	-2	1,269	-0.16%
2019/03/07	12	11.40	0	0.00	11.40	12	1,383	0.87%
2019/03/06	0	0.00	2	11.45	11.35	-2	1,398	-0.14%
2019/03/04	2	11.45	0	0.00	11.45	2	1,414	0.14%
2019/02/26	2	11.68	0	0.00	11.60	2	1,418	0.14%
2019/02/25	1	11.70	0	0.00	11.70	1	1,416	0.07%
2019/02/20	0	0.00	9	11.73	11.65	-9	1,417	-0.64%
2019/02/19	0	0.00	4	11.70	11.60	-4	1,426	-0.28%
2019/02/14	0.1	12.05	18	12.07	12.00	-17.9	1,424	-1.26%
2019/02/13	2	11.08	0	0.00	11.55	2	1,301	0.15%
2019/01/28	0	0.00	10	11.45	11.40	-10	1,336	-0.75%
2019/01/25	0	0.00	12	11.43	11.35	-12	1,407	-0.85%
2019/01/16	0	0.00	1	11.05	11.15	-1	1,516	-0.07%
2019/01/08	5	10.83	1	11.05	10.80	4	1,476	0.27%
2019/01/07	0	0.00	1	10.75	10.70	-1	1,452	-0.07%
2018/12/25	0	0.00	10	10.75	10.70	-10	1,512	-0.66%
2018/12/17	1	10.65	0	0.00	10.55	1	1,464	0.07%
2018/12/13	0	0.00	49	10.74	10.80	-49	1,464	-3.35%
2018/12/10	2	10.40	1	10.40	10.40	1	1,461	0.07%
2018/12/05	4	10.63	0	0.00	10.65	4	1,465	0.27%
2018/12/04	0	0.00	9	11.00	10.90	-9	1,482	-0.61%
2018/11/29	5	10.60	10	10.60	10.55	-5	1,499	-0.33%
2018/11/28	14	10.47	3	10.55	10.55	11	1,501	0.73%
2018/11/22	1	10.50	0	0.00	10.35	1	1,513	0.07%
2018/11/21	31	10.60	0	0.00	10.50	31	1,559	1.99%
2018/11/16	2	10.55	0	0.00	10.40	2	1,604	0.12%
2018/11/15	1	10.35	5	10.35	10.45	-4	1,606	-0.25%
2018/11/13	2	10.28	0	0.00	10.35	2	1,630	0.12%
2018/11/07	1	10.35	0	0.00	10.45	1	1,666	0.06%
2018/11/05	2	10.40	0	0.00	10.45	2	1,702	0.12%
2018/11/02	1	10.95	7	10.86	10.65	-6	1,686	-0.36%
2018/11/01	10	10.53	3	10.50	10.50	7	1,631	0.43%
2018/10/31	0	0.00	8	9.89	10.30	-8	1,705	-0.47%
2018/10/30	3	9.60	5	9.60	9.60	-2	1,723	-0.12%
2018/10/26	0	0.00	2	9.63	9.38	-2	1,745	-0.11%
2018/10/25	1	9.82	35	9.93	9.60	-34	1,721	-1.98%
2018/10/24	0	0.00	20	10.35	10.30	-20	1,692	-1.18%
2018/10/22	0	0.00	10	10.55	10.70	-10	1,843	-0.54%
2018/10/19	2	10.50	0	0.00	10.45	2	1,957	0.10%
2018/10/18	8	10.70	0	0.00	10.70	8	1,984	0.40%
2018/10/17	11	10.94	0	0.00	10.75	11	2,018	0.54%
2018/10/16	8	10.70	0	0.00	10.70	8	2,017	0.40%
2018/10/15	1	10.55	0	0.00	10.75	1	2,024	0.05%
2018/10/12	0	0.00	25	10.70	10.80	-25	2,028	-1.23%
2018/10/11	0	0.00	28	10.40	10.40	-28	2,004	-1.40%
2018/10/09	1	11.75	0	0.00	11.55	1	1,986	0.05%
2018/10/08	10	11.70	0	0.00	11.70	10	2,100	0.48%
2018/10/05	12	12.04	0	0.00	11.65	12	2,290	0.52%
2018/10/04	1	12.20	0	0.00	12.20	1	2,307	0.04%
2018/10/03	12	12.40	0	0.00	12.30	12	2,324	0.52%
2018/10/02	19	12.49	0	0.00	12.45	19	2,336	0.81%
2018/09/28	2	12.35	0	0.00	12.35	2	2,413	0.08%
2018/09/18	4	12.50	1	12.45	12.45	3	2,798	0.11%
2018/09/17	1	12.65	4	12.54	12.65	-3	2,822	-0.11%
2018/09/14	2	12.55	0	0.00	12.60	2	2,808	0.07%
2018/09/13	5	12.23	0	0.00	12.25	5	2,809	0.18%
2018/09/12	1	12.20	2	12.25	12.15	-1	2,817	-0.04%
2018/09/10	1	12.20	0	0.00	12.30	1	2,823	0.04%
2018/09/07	0	0.00	10	12.60	12.60	-10	2,799	-0.36%
2018/09/05	10	13.45	2	13.50	13.35	8	2,790	0.29%
2018/08/28	2	13.35	10	13.30	13.35	-8	3,225	-0.25%
2018/08/23	10	12.95	10	12.90	12.95	0	3,232	0.00%
2018/08/22	5	13.00	0	0.00	12.95	5	3,307	0.15%
2018/08/17	10	12.70	0	0.00	12.65	10	3,681	0.27%
2018/08/08	8	13.80	22	13.76	13.75	-14	4,233	-0.33%
2018/08/07	23	13.89	2	13.90	13.80	21	4,374	0.48%
2018/08/02	1	13.50	0	0.00	13.45	1	4,554	0.02%
2018/08/01	2	13.75	0	0.00	13.75	2	4,554	0.04%
2018/07/31	5	13.70	0	0.00	13.75	5	4,632	0.11%
2018/07/30	1	14.00	0	0.00	13.65	1	4,710	0.02%
2018/07/27	1	14.00	0	0.00	14.00	1	4,692	0.02%
2018/07/26	11	14.71	0	0.00	14.75	11	4,562	0.24%
2018/07/24	0	0.00	10	14.65	14.70	-10	4,452	-0.22%
2018/07/23	1	14.50	0	0.00	14.50	1	4,425	0.02%
2018/07/20	2	14.60	0	0.00	14.55	2	4,416	0.05%
2018/07/19	0	0.00	1	14.70	14.65	-1	4,412	-0.02%
2018/07/18	5	14.75	0	0.00	14.60	5	4,431	0.11%
2018/07/17	5	14.75	0	0.00	14.75	5	4,432	0.11%
2018/07/16	12	15.02	20	15.08	14.85	-8	4,414	-0.18%
2018/07/13	20	14.60	0	0.00	15.00	20	4,300	0.47%
2018/07/10	0	0.00	1	14.25	14.25	-1	4,072	-0.02%
2018/07/09	1	14.30	0	0.00	14.30	1	4,065	0.02%
2018/07/04	0.1	14.50	0	0.00	14.40	0.1	4,010	0.00%
2018/07/03	0	0.00	2	14.70	14.55	-2	4,026	-0.05%
2018/07/02	2	15.20	3	14.17	14.75	-1	3,914	-0.03%
2018/06/29	2	13.80	0	0.00	13.90	2	3,706	0.05%
2018/06/15	0	0.00	1	14.75	14.75	-1	3,905	-0.03%
2018/06/14	1	14.65	0	0.00	14.65	1	3,948	0.03%
2018/06/13	0	0.00	1	14.90	14.75	-1	4,218	-0.02%
2018/06/12	3	15.12	2	14.85	14.85	1	4,300	0.02%
2018/06/11	2	15.05	0	0.00	15.05	2	4,283	0.05%
2018/06/08	0	0.00	20	15.20	15.20	-20	4,315	-0.46%
2018/06/07	0	0.00	1	15.30	15.25	-1	4,481	-0.02%
2018/06/06	1	14.80	1	15.10	15.10	0	4,337	0.00%
2018/06/05	1	14.60	2	14.65	14.60	-1	4,274	-0.02%
2018/06/01	2	14.75	5	14.58	14.55	-3	4,327	-0.07%
2018/05/30	2.1	15.00	2	14.85	14.90	0.1	4,279	0.00%
2018/05/29	5	15.41	1	15.60	15.15	4	4,204	0.10%
2018/05/24	4	14.54	11	14.70	14.70	-7	3,843	-0.18%
2018/05/23	0	0.00	8	14.32	14.30	-8	3,775	-0.21%
2018/05/22	3	14.23	0	0.00	14.25	3	3,928	0.08%
2018/05/21	2	14.40	2	14.50	14.40	0	3,924	0.00%
2018/05/18	2	14.15	5	14.16	14.10	-3	3,784	-0.08%
2018/05/17	7	14.51	69	14.25	14.15	-62	3,821	-1.62%
2018/05/16	5	14.33	9	14.36	14.40	-4	3,738	-0.11%
2018/05/15	11	14.07	4	14.00	13.95	7	3,581	0.20%
2018/05/14	2	14.40	2	14.45	14.45	0	3,515	0.00%
2018/05/11	85	14.38	12	14.13	14.00	73	3,410	2.14%
2018/05/10	5	13.90	5	13.80	13.95	0	3,287	0.00%
2018/05/09	2	13.60	0	0.00	13.65	2	3,326	0.06%
2018/05/08	5	13.75	5	13.85	13.60	0	3,343	0.00%
2018/05/07	0	0.00	3	13.50	13.85	-3	3,269	-0.09%
2018/04/30	3	13.10	1	13.10	13.10	2	3,261	0.06%
2018/04/26	7	12.58	0	0.00	12.40	7	3,241	0.22%
2018/04/25	0	0.00	5	12.42	12.65	-5	3,255	-0.15%
2018/04/24	2	12.60	0	0.00	12.55	2	3,273	0.06%
2018/04/23	0	0.00	5	13.05	13.05	-5	3,306	-0.15%
2018/04/17	1	13.40	0	0.00	13.45	1	3,373	0.03%
2018/04/10	0	0.00	1	14.00	14.00	-1	3,726	-0.03%
2018/04/03	0	0.00	10	14.10	14.10	-10	3,736	-0.27%
2018/04/02	0	0.00	3	14.30	14.30	-3	3,760	-0.08%
2018/03/31	0	0.00	5	14.40	14.45	-5	3,767	-0.13%
2018/03/28	21	14.40	1	14.50	14.40	20	4,099	0.49%
2018/03/27	3	14.80	0	0.00	14.80	3	4,039	0.07%
2018/03/26	0	0.00	4	13.90	13.90	-4	3,963	-0.10%
2018/03/23	2	13.90	0	0.00	13.85	2	3,986	0.05%
2018/03/22	0	0.00	2	14.35	14.35	-2	3,976	-0.05%
2018/03/21	0	0.00	1	14.65	14.55	-1	3,990	-0.03%
2018/03/20	0	0.00	5	14.50	14.65	-5	3,994	-0.13%
2018/03/19	1	15.20	2	15.15	14.90	-1	3,996	-0.03%
2018/03/16	3	14.83	0	0.00	14.80	3	3,730	0.08%
2018/03/15	0	0.00	2	14.60	14.60	-2	3,655	-0.05%
2018/03/13	16	14.84	2	14.80	14.80	14	3,651	0.38%
2018/03/12	0	0.00	2	14.60	14.45	-2	3,466	-0.06%
2018/03/09	0	0.00	3	14.37	14.30	-3	3,460	-0.09%
2018/02/27	2	14.30	0	0.00	14.05	2	3,779	0.05%
2018/02/22	6	14.23	0	0.00	14.15	6	3,995	0.15%
2018/02/09	5	12.00	0	0.00	12.40	5	4,346	0.12%
2018/02/07	0	0.00	1	13.20	13.10	-1	4,470	-0.02%
2018/02/06	6	13.47	0	0.00	12.80	6	4,548	0.13%
2018/01/23	3	14.80	0	0.00	14.80	3	8,798	0.03%
2018/01/22	0	0.00	12	14.65	14.70	-12	8,938	-0.13%
2018/01/17	5	15.05	0	0.00	15.00	5	9,616	0.05%
2018/01/16	0	0.00	14	15.04	15.15	-14	9,631	-0.15%
2018/01/15	5	14.90	4	14.95	14.90	1	9,741	0.01%
2018/01/11	1	14.95	3	15.00	14.90	-2	9,973	-0.02%
2018/01/10	2	14.80	17	14.80	14.75	-15	10,051	-0.15%
2018/01/09	4	15.00	1	15.00	15.00	3	10,047	0.03%
2018/01/08	15	15.57	12	15.56	15.40	3	10,005	0.03%
2018/01/05	0	0.00	1	16.60	16.45	-1	10,024	-0.01%
2018/01/03	6	16.28	0	0.00	16.25	6	10,019	0.06%
2018/01/02	0	0.00	2	16.15	16.10	-2	10,004	-0.02%