金麗-KY (8429)-台新券商分點個股進出

台股 » 個股 » 金麗-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金麗-KY

(8429)

可現股當沖

股價
9.92
漲跌
▲0.14
漲幅
+1.43%
成交量
322張
產業
上市貿易百貨類股
122人加入追蹤

立即追蹤
本地時間:13:30

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

金麗-KY (8429)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
2024/04/23	0	9.90	0	0.00	9.92	0	238	0.00%
2024/04/19	4	9.65	4	9.71	9.70	0	238	0.00%
2024/04/18	0	9.90	0	0.00	9.80	0	233	0.00%
2024/04/16	0	9.81	0	0.00	9.69	0	236	0.00%
2024/04/15	0	9.95	0	0.00	9.90	0	235	0.00%
2024/04/11	0	10.00	0	0.00	9.94	0	244	0.00%
2024/04/08	0	9.68	0	0.00	9.59	0	251	0.00%
2024/04/02	0	9.69	0	0.00	9.69	0	255	0.00%
2024/04/01	0	9.69	0	0.00	9.67	0	255	0.00%
2024/03/29	0	9.71	0	0.00	9.69	0	255	0.00%
2024/03/28	0	9.74	0	0.00	9.68	0	257	0.00%
2024/03/26	0	9.63	0	0.00	9.57	0	273	0.00%
2024/03/25	0	9.66	0	0.00	9.63	0	272	0.00%
2024/03/22	5	9.62	0	0.00	9.62	5	274	1.82%
2024/03/21	0	9.61	0	0.00	9.68	0	275	0.00%
2024/03/20	1	9.60	2	9.66	9.54	-1	273	-0.37%
2024/03/19	0	9.81	0	0.00	9.76	0	271	0.00%
2024/03/14	1.2	9.91	1	9.81	10.10	0.2	291	0.07%
2024/03/13	7	9.88	0	0.00	9.80	7	291	2.40%
2024/03/12	3	9.99	0	0.00	9.99	3	284	1.06%
2024/03/11	6	10.03	3	10.02	10.00	3	283	1.06%
2024/03/08	4	10.00	4	10.00	10.00	0	304	0.00%
2024/03/07	1	10.10	0.1	10.20	10.10	0.9	307	0.29%
2024/03/06	0.1	10.40	0	0.00	10.30	0.1	301	0.02%
2024/03/05	1	10.40	2	10.40	10.35	-1	302	-0.33%
2024/03/04	6.1	10.45	10	10.35	10.45	-3.9	322	-1.21%
2024/03/01	0	0.00	22.1	10.35	10.35	-22.1	336	-6.58%
2024/02/29	0.1	10.50	0	0.00	10.40	0.1	346	0.01%
2024/02/26	0	10.65	0	0.00	10.55	0	352	0.00%
2024/02/23	1	10.75	3	10.65	10.65	-2	347	-0.57%
2024/02/22	0	0.00	1	10.80	10.75	-1	347	-0.29%
2024/02/21	2	10.70	0	0.00	10.75	2	345	0.58%
2024/02/20	0	10.80	0	10.80	10.70	0	344	0.00%
2024/02/19	1	10.70	2	10.65	10.65	-1	343	-0.29%
2024/02/15	1	10.60	0	0.00	10.95	1	333	0.30%
2024/02/05	0	10.75	0	0.00	10.70	0	335	0.00%
2024/02/01	0	0.00	4	10.70	10.80	-4	335	-1.19%
2024/01/24	1	10.70	0	0.00	10.80	1	334	0.30%
2024/01/18	2	10.50	0	0.00	10.70	2	339	0.59%
2024/01/17	1	10.70	3	10.55	10.55	-2	343	-0.58%
2024/01/15	0	0.00	27	10.92	11.00	-27	336	-8.02%
2024/01/12	3.3	10.95	1	10.95	10.95	2.3	346	0.67%
2024/01/10	0	10.95	3	10.95	11.00	-3	383	-0.78%
2024/01/09	0	0.00	2	10.85	10.90	-2	392	-0.51%
2024/01/08	0	0.00	1	11.10	11.05	-1	446	-0.22%
2024/01/05	2	10.85	1	10.85	10.90	1	440	0.23%
2024/01/02	2	10.98	3	10.95	11.00	-1	432	-0.23%
2023/12/29	0	11.05	0	0.00	10.85	0	428	0.00%
2023/12/28	0	10.95	0	0.00	11.00	0	423	0.00%
2023/12/22	0	0.00	2	10.90	10.95	-2	418	-0.48%
2023/12/21	0	0.00	13	11.05	11.05	-13	417	-3.12%
2023/12/18	18	10.90	0	0.00	10.90	18	413	4.35%
2023/12/15	0	0.00	26	10.83	10.85	-26	413	-6.29%
2023/12/14	0	0.00	21	10.68	10.80	-21	412	-5.09%
2023/12/13	0	0.00	19	10.70	10.75	-19	408	-4.66%
2023/12/12	62	10.78	9.1	10.90	10.75	52.9	405	13.04%
2023/12/11	0	0.00	10	10.90	10.90	-10	389	-2.56%
2023/12/06	1	10.90	1	11.00	10.95	0	380	0.00%
2023/12/05	3	11.10	0	0.00	11.00	3	375	0.80%
2023/12/01	14	11.10	0	0.00	11.05	14	345	4.05%
2023/11/30	0	0.00	2	11.10	11.05	-2	343	-0.58%
2023/11/29	0	0.00	3	11.05	11.20	-3	340	-0.88%
2023/11/28	2	10.88	3	11.30	11.30	-1	321	-0.31%
2023/11/27	1.2	10.84	7	11.10	11.15	-5.8	301	-1.92%
2023/11/23	6	10.83	6	10.82	10.85	0	281	0.00%
2023/11/21	1	10.60	0	0.00	10.60	1	275	0.36%
2023/11/17	4	10.69	0	0.00	10.65	4	270	1.48%
2023/11/16	0	0.00	1	10.65	10.55	-1	270	-0.37%
2023/11/14	0	0.00	6	10.55	10.55	-6	267	-2.24%
2023/11/13	6	10.68	6	10.63	10.65	0	267	0.00%
2023/11/09	0	0.00	2	10.60	10.55	-2	260	-0.77%
2023/11/08	10	10.69	8	10.60	10.55	2	262	0.76%
2023/11/07	5	10.66	4	10.65	10.65	1	265	0.38%
2023/11/06	1	10.65	2	10.60	10.65	-1	267	-0.37%
2023/11/03	0	10.65	2	10.60	10.65	-2	268	-0.74%
2023/11/02	0	10.50	0	0.00	10.60	0	273	0.00%
2023/11/01	5	10.52	3	10.40	10.40	2	274	0.73%
2023/10/31	3	10.60	3	10.50	10.45	0	276	0.00%
2023/10/27	0	10.80	2	10.80	10.75	-2	272	-0.73%
2023/10/25	20	10.88	21	10.75	10.85	-1	272	-0.37%
2023/10/24	0	0.00	4	10.80	10.85	-4	268	-1.49%
2023/10/23	10	11.07	10	10.83	10.90	0	267	0.00%
2023/10/20	10	11.01	10	10.65	11.15	0	264	0.00%
2023/10/19	14	11.14	18	11.01	11.00	-4	258	-1.55%
2023/10/18	0	0.00	3	10.80	11.20	-3	245	-1.22%
2023/10/17	4	10.45	1	10.50	10.50	3	220	1.36%
2023/10/16	2	10.48	52.2	10.83	10.65	-50.2	212	-23.65%
2023/10/11	1	9.97	0	0.00	10.00	1	162	0.62%
2023/10/06	0	0.00	6	10.00	10.00	-6	165	-3.64%
2023/10/04	2.1	9.97	0	0.00	10.00	2.1	176	1.16%
2023/10/03	1	10.05	0	0.00	10.00	1	185	0.54%
2023/10/02	2.1	10.05	0	0.00	10.05	2.1	190	1.08%
2023/09/27	3	10.00	0	0.00	10.05	3	216	1.41%
2023/09/26	0	10.05	0	0.00	10.00	0	222	0.02%
2023/09/25	0	10.15	0	0.00	10.05	0	228	0.02%
2023/09/22	0	10.15	0	0.00	10.15	0	231	0.02%
2023/09/21	1	10.10	0	0.00	10.10	1	231	0.43%
2023/09/20	1	9.98	0	0.00	9.97	1	224	0.45%
2023/09/19	1	10.00	0	0.00	10.05	1	225	0.46%
2023/09/18	0.2	10.20	0	0.00	10.10	0.2	227	0.09%
2023/09/13	1	10.10	0	0.00	10.15	1	228	0.44%
2023/09/12	1	10.20	14	10.15	10.10	-13	230	-5.65%
2023/09/08	0	0.00	1	10.05	10.10	-1	236	-0.42%
2023/09/07	5	10.10	0	0.00	10.10	5	239	2.09%
2023/09/01	0	0.00	2	10.20	10.15	-2	249	-0.80%
2023/08/31	5	10.14	12	10.06	10.15	-7	249	-2.80%
2023/08/30	0	0.00	5	9.97	10.05	-5	253	-1.97%
2023/08/29	0	9.94	0	0.00	9.91	0	255	0.00%
2023/08/28	0	9.93	0	0.00	9.92	0	257	0.01%
2023/08/24	0	9.94	0	0.00	9.92	0	258	0.00%
2023/08/23	1	9.91	5	9.91	9.97	-4	259	-1.54%
2023/08/17	0.1	9.94	6	9.90	9.88	-5.9	272	-2.17%
2023/08/16	1	9.88	0	0.00	9.88	1	285	0.35%
2023/08/14	0	0.00	91	10.03	10.05	-91	300	-30.24%
2023/08/11	0	0.00	20	10.28	10.10	-20	301	-6.63%
2023/08/10	10	10.08	8	10.00	9.99	2	303	0.66%
2023/08/09	2	10.20	0	0.00	10.05	2	310	0.64%
2023/08/08	0	0.00	28	10.08	10.15	-28	307	-9.10%
2023/08/07	0	0.00	22	10.19	10.20	-22	307	-7.16%
2023/08/04	8	10.33	0	0.00	10.25	8	304	2.63%
2023/08/02	13	10.40	0	0.00	10.40	13	304	4.28%
2023/08/01	3	10.35	0	0.00	10.40	3	307	0.98%
2023/07/31	0.2	10.52	20	10.38	10.40	-19.8	306	-6.45%
2023/07/28	0	10.60	0	0.00	10.50	0	303	0.00%
2023/07/26	37	10.48	0	0.00	10.45	37	303	12.20%
2023/07/25	34	10.43	0	0.00	10.40	34	301	11.26%
2023/07/21	6	10.60	0	0.00	10.60	6	295	2.03%
2023/07/20	0	10.60	35.2	10.54	10.60	-35.2	298	-11.78%
2023/07/19	0	0.00	15	10.53	10.55	-15	295	-5.07%
2023/07/18	0	0.00	20	10.58	10.70	-20	295	-6.77%
2023/07/17	0	0.00	101	10.62	10.65	-101	293	-34.43%	大賣/鉅額交易
2023/07/13	6	10.74	34	10.71	10.75	-28	290	-9.64%
2023/07/12	4	10.81	60	10.79	10.70	-56	289	-19.36%
2023/07/11	0	0.00	1	11.25	11.10	-1	280	-0.36%
2023/07/10	31	11.22	16.4	11.21	11.30	14.6	278	5.27%
2023/07/07	1	11.05	0	0.00	11.20	1	272	0.37%
2023/07/06	2	11.30	0	0.00	11.20	2	268	0.75%
2023/07/05	9	11.12	11	11.20	11.20	-2	251	-0.79%
2023/07/04	7.4	11.05	0	0.00	11.05	7.4	245	3.01%
2023/07/03	16	10.98	3	11.05	11.05	13	242	5.36%
2023/06/30	75	11.01	0	0.00	10.90	75	235	31.85%
2023/06/29	66	10.98	0	0.00	10.90	66	232	28.44%
2023/06/28	35.2	10.89	0	0.00	10.80	35.2	230	15.27%
2023/06/27	7	10.86	1	10.85	10.80	6	230	2.61%
2023/06/26	15	10.90	1	10.80	10.85	14	228	6.13%
2023/06/21	6	10.83	0	0.00	10.85	6	227	2.64%
2023/06/19	1	10.65	26	10.67	10.65	-25	228	-10.96%
2023/06/16	0	0.00	7	10.67	10.70	-7	228	-3.07%
2023/06/15	1	10.70	74	10.59	10.60	-73	226	-32.18%
2023/06/14	0	0.00	1.2	10.76	10.75	-1.2	221	-0.54%
2023/06/13	0	0.00	0.2	10.80	10.85	-0.2	222	-0.08%
2023/06/12	0	0.00	30	10.88	10.85	-30	221	-13.54%
2023/06/09	0.5	11.35	0.1	11.10	11.00	0.4	222	0.20%
2023/06/08	0.2	11.10	0	0.00	10.95	0.2	223	0.09%
2023/06/07	0	0.00	5	11.10	11.05	-5	226	-2.21%
2023/06/06	0.1	10.90	0	0.00	10.85	0.1	226	0.04%
2023/06/05	19.6	10.95	0	0.00	10.90	19.6	228	8.58%
2023/06/02	1	10.75	1	10.80	10.85	0	225	0.00%
2023/06/01	2.3	10.86	0	0.00	10.80	2.3	228	1.03%
2023/05/31	1	10.90	0	0.00	10.90	1	227	0.46%
2023/05/30	0.2	11.05	0	0.00	10.85	0.2	230	0.08%
2023/05/29	1	10.85	45	10.91	10.85	-44	231	-19.04%
2023/05/26	1.7	11.01	20	10.91	10.90	-18.3	231	-7.91%
2023/05/25	11	11.10	0	0.00	11.05	11	232	4.73%
2023/05/24	3	11.08	1	11.05	11.15	2	231	0.86%
2023/05/23	1	11.05	0	0.00	11.15	1	232	0.43%
2023/05/22	11	11.16	0	0.00	11.10	11	232	4.72%
2023/05/18	40	10.84	7	10.86	10.90	33	218	15.13%
2023/05/17	10	10.73	0	0.00	10.65	10	209	4.76%
2023/05/16	34.4	10.82	44	10.66	10.65	-9.6	207	-4.60%
2023/05/15	219	10.64	0	0.00	10.60	219	207	105.79%	大買/鉅額交易
2023/05/11	0.2	10.55	0	0.00	10.25	0.2	207	0.09%
2023/05/10	1	10.55	2	10.60	10.60	-1	209	-0.48%
2023/05/05	0.2	10.55	0	0.00	10.55	0.2	219	0.09%
2023/05/03	0.3	10.53	0	0.00	10.45	0.3	260	0.13%
2023/05/02	15	10.50	15	10.50	10.50	0	326	0.00%
2023/04/26	3	10.30	6	10.20	10.25	-3	344	-0.87%
2023/04/25	16.3	10.38	15	10.34	10.25	1.3	349	0.39%
2023/04/24	1	10.35	0	0.00	10.35	1	350	0.29%
2023/04/20	0	10.70	0.1	10.55	10.45	-0.1	366	-0.02%
2023/04/19	0	10.68	0	0.00	10.55	0	369	0.00%
2023/04/18	0	10.70	12	10.59	10.55	-12	371	-3.23%
2023/04/11	0	10.70	0	0.00	10.55	0	391	0.00%
2023/04/10	0	10.70	0	0.00	10.55	0	401	0.00%
2023/04/06	24	10.60	0	0.00	10.60	24	454	5.28%
2023/03/31	0	0.00	1	10.45	10.45	-1	483	-0.21%
2023/03/30	0.2	10.40	0	0.00	10.30	0.2	489	0.03%
2023/03/29	2	10.28	0	0.00	10.20	2	503	0.40%
2023/03/24	3.5	10.28	0	0.00	10.40	3.5	553	0.63%
2023/03/23	0	0.00	1	10.35	10.35	-1	576	-0.17%
2023/03/22	0.2	10.40	1	10.50	10.40	-0.9	611	-0.14%
2023/03/20	0.1	10.24	0	0.00	10.15	0.1	734	0.02%
2023/03/16	2	9.97	0	0.00	10.05	2	822	0.24%
2023/03/14	1	10.30	0	0.00	10.30	1	887	0.11%
2023/03/13	1	10.25	1	10.35	10.50	0	887	0.00%
2023/03/10	5.3	10.65	2	10.75	10.60	3.3	882	0.37%
2023/03/09	0	11.05	0	0.00	10.85	0	879	0.00%
2023/03/07	0	11.20	0	0.00	11.10	0	872	0.01%
2023/03/03	0.1	11.10	0	0.00	11.00	0.1	868	0.02%
2023/03/01	2	11.00	0	0.00	10.90	2	863	0.23%
2023/02/24	0	10.95	0	0.00	10.90	0	863	0.00%
2023/02/23	0	11.15	0	0.00	10.85	0	863	0.00%
2023/02/21	2	10.95	2	10.85	10.85	0	864	0.00%
2023/02/20	0	11.00	3.1	10.95	11.00	-3	861	-0.35%
2023/02/15	0	10.83	2	10.80	10.75	-2	862	-0.23%
2023/02/14	0	10.78	0	0.00	10.65	0	863	0.00%
2023/02/13	2	10.55	2	10.55	10.60	0	865	0.00%
2023/02/10	0.1	11.00	0	0.00	10.75	0.1	862	0.02%
2023/02/09	0	11.05	0	0.00	11.00	0	858	0.00%
2023/02/08	4.2	11.18	1	11.10	11.00	3.2	855	0.37%
2023/02/07	1	11.25	0	0.00	11.20	1	852	0.12%
2023/02/03	2	11.30	2	11.15	11.15	0	852	0.00%
2023/02/02	5	11.46	2	11.50	11.45	3	842	0.36%
2023/02/01	20.5	11.63	15	11.39	11.45	5.5	838	0.66%
2023/01/31	18	11.66	74.4	11.29	11.70	-56.4	811	-6.95%
2023/01/30	3	11.00	4	10.98	10.95	-1	747	-0.13%
2023/01/13	1	10.55	1	10.40	10.45	0	736	0.00%
2023/01/12	1	10.70	0	0.00	10.55	1	733	0.14%
2023/01/10	28	11.02	11	10.89	10.95	17	723	2.35%
2023/01/09	1	10.70	1	10.95	10.60	0	709	0.00%
2023/01/06	2	10.80	1	10.85	10.80	1	704	0.14%
2023/01/04	0	0.00	1	10.70	10.85	-1	698	-0.14%
2023/01/03	10	10.73	0	0.00	10.70	10	694	1.44%
2022/12/29	0	0.00	6	11.25	11.10	-6	680	-0.88%
2022/12/28	7	11.16	0	0.00	11.15	7	673	1.04%
2022/12/27	21	11.64	21	11.53	11.35	0	662	0.00%
2022/12/26	0.1	11.25	0	0.00	11.10	0.1	622	0.02%
2022/12/23	18.2	11.43	22	11.24	11.20	-3.9	604	-0.64%
2022/12/22	2	10.80	0	0.00	10.85	2	572	0.35%
2022/12/21	1	10.75	20	10.60	10.80	-19	566	-3.35%
2022/12/20	15	11.00	0	0.00	10.80	15	553	2.71%
2022/12/19	8	11.21	8	11.39	11.20	0	538	0.00%
2022/12/15	12	11.15	11	11.39	11.00	1	520	0.19%
2022/12/14	36	11.40	7	11.38	11.25	29	499	5.81%
2022/12/13	11.7	11.30	12	11.21	11.20	-0.3	463	-0.06%
2022/12/12	46	11.36	33	11.38	11.70	13	411	3.16%
2022/12/09	31	10.73	22	10.85	11.00	9	339	2.65%
2022/12/08	49	10.21	46	10.59	10.20	3	295	1.01%
2022/12/07	40	10.43	58	10.57	10.45	-18	260	-6.91%
2022/12/06	2	9.57	9	9.56	9.65	-7	192	-3.63%
2022/12/01	4	9.60	0	0.00	9.57	4	189	2.11%
2022/11/29	0.1	9.40	0	0.00	9.35	0.1	187	0.03%
2022/11/17	1	9.60	0	0.00	9.50	1	240	0.42%
2022/11/16	0	0.00	3	9.73	9.62	-3	238	-1.26%
2022/11/14	0	0.00	1	9.77	9.76	-1	239	-0.42%
2022/11/09	0	0.00	1	9.90	9.81	-1	225	-0.44%
2022/11/08	0	0.00	7	9.85	9.77	-7	222	-3.15%
2022/11/07	0	0.00	1	9.82	9.79	-1	219	-0.46%
2022/10/27	6	9.68	15	9.65	9.75	-9	205	-4.38%
2022/10/21	2.1	9.32	0	0.00	9.30	2.1	191	1.10%
2022/10/20	3	9.39	0	0.00	9.34	3	188	1.59%
2022/10/13	7	9.33	12	9.22	9.39	-5	190	-2.63%
2022/10/11	5	9.77	0	0.00	9.54	5	189	2.64%
2022/10/06	0.2	9.80	2	9.89	9.89	-1.8	189	-0.97%
2022/10/05	0.2	9.76	0	0.00	9.76	0.2	190	0.08%
2022/10/04	0.1	9.72	0	0.00	9.73	0.1	194	0.03%
2022/09/29	7	9.72	9	9.72	9.60	-2	200	-1.00%
2022/09/28	6	9.58	1	9.53	9.45	5	201	2.49%
2022/09/27	0	0.00	1	9.70	9.87	-1	200	-0.50%
2022/09/26	9	9.85	0.4	10.30	9.82	8.6	202	4.25%
2022/09/23	1	10.50	0	0.00	10.30	1	199	0.50%
2022/09/22	0	0.00	6	10.30	10.45	-6	196	-3.06%
2022/09/21	0	0.00	1	10.30	10.15	-1	189	-0.53%
2022/09/19	0.2	10.15	3	10.15	10.15	-2.9	188	-1.51%
2022/09/15	0	10.95	6	10.47	10.30	-6	188	-3.18%
2022/09/14	13.1	10.00	0	0.00	10.00	13.1	180	7.23%
2022/09/13	0	10.10	0	0.00	9.99	0	181	0.00%
2022/09/12	2	10.00	0	0.00	10.00	2	186	1.07%
2022/09/07	3	9.95	0	0.00	9.88	3	190	1.58%
2022/09/06	13.1	9.98	0.1	10.00	9.96	12.9	190	6.78%
2022/09/05	0.1	10.15	0	0.00	9.98	0.1	193	0.07%
2022/09/02	0.1	10.15	0.2	10.10	10.10	-0.1	195	-0.03%
2022/09/01	0.3	10.25	0	0.00	10.10	0.3	196	0.13%
2022/08/31	15	10.58	15	10.25	10.20	0	196	0.00%
2022/08/26	5	10.25	1	10.50	10.20	4	203	1.97%
2022/08/25	6.4	10.35	6	10.29	10.30	0.4	201	0.22%
2022/08/24	10	10.08	33.3	10.42	10.45	-23.3	184	-12.63%
2022/08/16	0	9.62	0	0.00	9.50	0	167	0.00%
2022/08/11	0	9.62	5	9.53	9.55	-5	184	-2.70%
2022/08/09	5	9.48	0	0.00	9.48	5	214	2.34%
2022/08/08	0	0.00	1	9.45	9.34	-1	215	-0.46%
2022/08/05	0	0.00	2	9.33	9.33	-2	220	-0.91%
2022/08/04	11	9.24	5	9.21	9.19	6	224	2.68%
2022/08/03	1	9.35	0	0.00	9.35	1	223	0.45%
2022/08/02	1	9.43	0	0.00	9.40	1	222	0.45%
2022/07/29	0	9.58	0	0.00	9.53	0	225	0.00%
2022/07/27	1	9.47	0	0.00	9.54	1	224	0.45%
2022/07/25	0	0.00	4	9.57	9.59	-4	225	-1.77%
2022/07/19	0	0.00	2	9.53	9.54	-2	235	-0.85%
2022/07/18	0	0.00	2	9.42	9.43	-2	236	-0.85%
2022/07/13	0	0.00	5	9.43	9.50	-5	241	-2.07%
2022/07/12	11	9.16	12	9.18	9.14	-1	242	-0.41%
2022/07/11	1	9.53	8	9.51	9.51	-7	240	-2.91%
2022/07/07	3	9.46	2	9.55	9.59	1	238	0.42%
2022/07/06	4.1	9.63	0	0.00	9.43	4.1	237	1.73%
2022/07/05	10	9.65	1	9.66	9.77	9	239	3.75%
2022/07/04	6	9.62	0.2	9.59	9.49	5.8	241	2.42%
2022/07/01	51.2	9.81	0	0.00	9.70	51.2	240	21.30%
2022/06/30	27	9.86	1	9.88	9.88	26	237	10.94%
2022/06/29	1	9.97	0	0.00	10.00	1	234	0.43%
2022/06/27	0.1	10.30	0	0.00	10.15	0.1	236	0.04%
2022/06/23	2	9.97	0	0.00	9.96	2	241	0.83%
2022/06/22	2.4	10.04	2	9.96	9.96	0.4	239	0.18%
2022/06/21	10.2	10.05	0	0.00	10.25	10.2	237	4.27%
2022/06/20	1	10.20	1	9.96	9.96	0	238	0.00%
2022/06/17	0.5	10.40	1	10.20	10.20	-0.6	233	-0.24%
2022/06/16	0	0.00	1	10.40	10.40	-1	233	-0.43%
2022/06/15	0.8	10.70	0	0.00	10.70	0.8	231	0.33%
2022/06/14	1	10.60	0	0.00	10.60	1	232	0.43%
2022/06/13	2.1	10.78	1	10.80	10.80	1.1	232	0.47%
2022/06/10	1	10.80	3	10.90	10.95	-2	232	-0.86%
2022/06/09	2	10.95	0	0.00	10.90	2	231	0.86%
2022/06/07	5	11.23	3	11.10	11.10	2	229	0.87%
2022/06/06	1	11.00	12.3	10.79	11.00	-11.3	224	-5.04%
2022/06/02	0.2	10.70	0	0.00	10.70	0.2	225	0.07%
2022/05/30	1	10.60	0	0.00	10.50	1	246	0.41%
2022/05/27	0	0.00	13	10.65	10.55	-13	247	-5.26%
2022/05/24	0	0.00	5	10.30	10.30	-5	246	-2.02%
2022/05/23	10	10.70	9	10.48	10.50	1	246	0.41%
2022/05/19	2	10.40	2	10.48	10.40	0	247	0.00%
2022/05/16	0	0.00	2	9.95	10.00	-2	218	-0.91%
2022/05/13	3	9.82	0	0.00	9.94	3	219	1.37%
2022/05/12	15	9.98	0	0.00	9.95	15	217	6.89%
2022/05/11	4	10.15	0	0.00	10.15	4	217	1.84%
2022/05/10	0	10.30	0	0.00	10.30	0	220	0.02%
2022/05/09	10	10.25	0	0.00	10.35	10	224	4.46%
2022/05/06	2	10.50	0	0.00	10.45	2	223	0.89%
2022/05/05	0	0.00	5	10.60	10.50	-5	227	-2.20%
2022/05/04	0	10.80	0	0.00	10.55	0	231	0.00%
2022/05/03	1	10.60	0	0.00	10.55	1	238	0.42%
2022/04/27	26	10.45	0	0.00	10.45	26	248	10.48%
2022/04/26	15	10.65	0	0.00	10.60	15	247	6.06%
2022/04/25	8	10.80	0	0.00	10.60	8	247	3.23%
2022/04/20	1	11.30	0	0.00	11.25	1	264	0.38%
2022/04/18	7	10.96	0	0.00	10.90	7	268	2.60%
2022/04/15	0	11.20	0	0.00	11.00	0	284	0.00%
2022/04/13	0.2	11.05	0	0.00	11.05	0.2	304	0.05%
2022/04/12	12	11.00	0	0.00	11.00	12	313	3.82%
2022/04/11	15	11.07	0	0.00	11.00	15	320	4.68%
2022/04/08	0	0.00	1	11.35	11.45	-1	320	-0.31%
2022/04/07	5	10.94	0	0.00	11.00	5	321	1.56%
2022/04/06	0	11.25	0	0.00	11.10	0	322	0.00%
2022/03/30	1	11.55	0	0.00	11.45	1	335	0.30%
2022/03/28	1.1	11.26	0	0.00	11.25	1.1	366	0.30%
2022/03/25	0	0.00	8.3	11.20	11.10	-8.3	366	-2.27%
2022/03/24	0.2	11.35	0.2	11.35	11.20	0	370	0.00%
2022/03/21	0	0.00	3	10.87	10.90	-3	390	-0.77%
2022/03/17	0	0.00	3	10.70	10.75	-3	401	-0.75%
2022/03/16	3.2	10.41	0	0.00	10.40	3.2	407	0.78%
2022/03/15	0.2	10.60	5	10.48	10.40	-4.9	420	-1.15%
2022/03/14	0	0.00	6	10.75	10.60	-6	430	-1.39%
2022/03/11	0.1	10.85	0	0.00	10.80	0.1	441	0.02%
2022/03/09	5.1	10.70	0	0.00	10.75	5.1	454	1.12%
2022/03/08	9	10.81	6	10.68	10.65	3	460	0.65%
2022/03/07	6.1	10.89	0.5	11.00	10.85	5.6	457	1.23%
2022/03/04	0	11.35	0	0.00	11.25	0	456	0.00%
2022/03/02	0	11.55	8	11.55	11.55	-8	492	-1.61%
2022/03/01	0	0.00	0	11.55	11.60	0	498	-0.01%
2022/02/23	0.8	11.90	0	0.00	11.85	0.8	516	0.15%
2022/02/18	0	0.00	15	12.05	12.05	-15	561	-2.67%
2022/02/17	0	0.00	1	11.95	12.05	-1	598	-0.17%
2022/02/16	1	11.80	0	0.00	11.70	1	621	0.16%
2022/02/15	0.1	11.75	0	0.00	11.65	0.1	656	0.02%
2022/02/10	0	0.00	6	11.90	12.00	-6	775	-0.77%
2022/02/08	0	0.00	2	11.95	12.00	-2	848	-0.24%
2022/01/26	5.1	11.20	1	11.25	11.20	4.1	864	0.47%
2022/01/25	6.1	11.12	8	11.09	11.10	-1.9	899	-0.21%
2022/01/24	3.3	11.38	0	0.00	11.30	3.3	937	0.36%
2022/01/21	2	11.75	1	11.70	11.65	1	964	0.10%
2022/01/18	1.1	11.92	0	0.00	11.90	1.1	1,164	0.10%
2022/01/17	1	12.00	1	12.05	12.05	0	1,182	0.00%
2022/01/11	1	12.45	2.3	12.50	12.40	-1.3	1,238	-0.10%
2022/01/10	1	12.02	12	12.20	12.45	-11	1,242	-0.88%
2022/01/07	6.1	12.11	1	12.30	12.25	5.1	1,240	0.41%
2022/01/06	1.4	12.54	0	0.00	12.50	1.4	1,360	0.11%
2022/01/05	1.1	12.95	4	12.71	12.70	-2.9	1,442	-0.20%
2022/01/04	0.2	12.70	2	12.60	12.65	-1.8	1,445	-0.12%
2022/01/03	0	12.85	0	0.00	12.70	0	1,446	0.00%
2021/12/30	4	12.81	0	0.00	12.80	4	1,450	0.28%
2021/12/29	2.1	12.85	5	12.81	12.85	-2.9	1,456	-0.20%
2021/12/28	1	12.85	2	12.83	12.80	-1	1,480	-0.07%
2021/12/27	3	13.00	0	0.00	12.90	3	1,619	0.19%
2021/12/24	0	0.00	2	12.90	12.90	-2	1,642	-0.12%
2021/12/23	10	13.08	3	13.33	13.00	7	1,660	0.42%
2021/12/22	1	12.85	8	13.00	12.85	-7	1,638	-0.43%
2021/12/21	0	0.00	1	12.95	12.85	-1	1,642	-0.06%
2021/12/20	0	13.05	1	13.05	12.90	-1	1,669	-0.06%
2021/12/17	3	13.27	0	0.00	13.10	3	1,672	0.18%
2021/12/16	0	0.00	1	13.20	13.15	-1	1,670	-0.06%
2021/12/15	3	13.05	5	13.05	13.05	-2	1,714	-0.12%
2021/12/13	0.1	13.33	5	13.30	13.25	-4.9	1,732	-0.28%
2021/12/10	4	13.20	9	13.22	13.05	-5	1,789	-0.28%
2021/12/09	2	13.38	3	13.40	13.35	-1	1,868	-0.05%
2021/12/07	1	12.70	0	0.00	12.80	1	1,933	0.05%
2021/12/06	0	0.00	1	12.70	12.70	-1	1,927	-0.05%
2021/12/03	1	12.70	1	12.55	12.60	0	1,923	0.00%
2021/12/01	9	12.67	1	12.65	12.70	8	1,928	0.42%
2021/11/30	8	12.69	8	12.87	12.55	0	1,937	0.00%
2021/11/29	4.1	12.60	0	0.00	12.50	4.1	1,937	0.21%
2021/11/26	5.1	12.89	2	13.00	12.95	3.1	1,910	0.16%
2021/11/24	0.1	13.25	6	13.29	13.20	-5.9	1,907	-0.31%
2021/11/23	8.1	13.25	15	13.35	13.10	-6.9	1,908	-0.36%
2021/11/22	1	13.30	14	13.28	13.20	-13	1,907	-0.68%
2021/11/19	10	13.20	0	0.00	13.10	10	1,902	0.53%
2021/11/18	14	13.48	8.1	13.54	13.40	5.9	1,916	0.31%
2021/11/17	10	13.75	8	13.64	13.80	2	1,925	0.10%
2021/11/16	8	13.84	21	13.56	13.45	-13	1,910	-0.68%
2021/11/15	4	14.16	1.1	14.19	13.85	2.9	1,882	0.16%
2021/11/12	21.5	14.38	23	14.48	14.65	-1.5	1,860	-0.08%
2021/11/11	3	14.10	38	14.16	14.30	-35	1,834	-1.91%
2021/11/10	30.5	14.89	27	14.92	14.60	3.5	1,809	0.19%
2021/11/09	6	14.72	7	14.94	15.05	-1	1,789	-0.06%
2021/11/08	35	14.67	40	14.79	15.00	-5	1,745	-0.29%
2021/11/05	0	0.00	1	13.75	13.80	-1	1,694	-0.06%
2021/11/04	0	0.00	1	14.15	13.90	-1	1,711	-0.06%
2021/11/03	6	13.90	13	13.74	13.85	-7	1,721	-0.41%
2021/11/02	25	14.17	3	14.38	13.55	22	1,721	1.28%
2021/11/01	28	14.39	62	14.63	14.55	-34	1,689	-2.01%
2021/10/29	10	13.88	55	14.18	14.45	-45	1,652	-2.72%
2021/10/28	25	14.06	2	13.98	14.00	23	1,626	1.41%
2021/10/27	143	13.97	106	14.06	14.20	37	1,592	2.32%	大買/大賣/
2021/10/26	7	13.09	61	13.32	13.40	-54	1,466	-3.68%
2021/10/25	4	12.96	34	12.97	12.95	-30	1,453	-2.06%
2021/10/22	21	13.04	9	13.06	13.10	12	1,453	0.83%
2021/10/21	4	12.89	9	12.75	13.10	-5	1,441	-0.35%
2021/10/18	6	12.18	0	0.00	12.20	6	1,549	0.39%
2021/10/15	3	12.45	2	12.50	12.45	1	1,572	0.06%
2021/10/14	125	12.78	122	12.85	12.35	3	1,576	0.19%	大買/大賣/
2021/10/13	8	12.27	1.2	12.50	12.25	6.8	1,458	0.47%
2021/10/12	6	11.97	0	0.00	11.75	6	1,407	0.43%
2021/10/07	5	12.25	0	0.00	12.25	5	1,487	0.34%
2021/10/06	6	12.07	0	0.00	12.00	6	1,549	0.39%
2021/10/04	3	11.83	6	11.93	11.85	-3	1,677	-0.18%
2021/10/01	2	12.40	4	12.35	12.35	-2	1,711	-0.12%
2021/09/30	1	12.90	6	13.09	13.25	-5	1,804	-0.28%
2021/09/29	1	12.51	6	12.50	12.45	-5	1,880	-0.26%
2021/09/27	2	12.73	6	12.84	12.95	-4	1,935	-0.21%
2021/09/24	0	0.00	3	12.25	12.20	-3	1,936	-0.15%
2021/09/22	79	12.08	6	12.40	12.05	73	1,980	3.69%
2021/09/17	7	12.94	2	12.95	12.75	5	1,969	0.25%
2021/09/15	8	12.88	0	0.00	12.70	8	2,057	0.39%
2021/09/14	29	13.26	15	13.35	12.75	14	2,283	0.61%
2021/09/13	17	12.79	2	12.65	12.40	15	2,565	0.58%
2021/09/10	3	12.48	11	12.95	12.95	-8	2,681	-0.30%
2021/09/09	0.1	11.80	6	11.60	11.80	-5.9	2,878	-0.20%
2021/09/08	10	11.70	0	0.00	11.60	10	3,033	0.33%
2021/09/07	0	0.00	10	12.05	11.90	-10	3,061	-0.33%
2021/09/06	2	12.15	2	12.30	12.00	0	3,064	0.00%
2021/09/03	0	0.00	10	12.75	12.55	-10	3,073	-0.33%
2021/09/01	0	0.00	0.4	12.96	12.90	-0.4	3,112	-0.01%
2021/08/26	1.5	12.37	1	12.40	12.45	0.5	3,347	0.01%
2021/08/25	2	12.25	0	0.00	12.30	2	3,451	0.06%
2021/08/24	21	12.42	0	0.00	12.10	21	3,488	0.60%
2021/08/23	0	0.00	15.6	12.13	12.85	-15.6	3,545	-0.44%
2021/08/20	4.1	11.90	15	12.01	11.70	-10.9	3,656	-0.30%
2021/08/19	5	12.20	0	0.00	11.80	5	3,804	0.13%
2021/08/18	2	12.00	3	12.12	12.40	-1	3,886	-0.03%
2021/08/17	3	11.92	4	12.15	11.85	-1	3,891	-0.03%
2021/08/16	3	12.00	20	12.00	12.05	-17	3,891	-0.44%
2021/08/13	13	12.66	2	12.85	12.50	11	3,902	0.28%
2021/08/12	0	0.00	32	12.82	13.05	-32	3,906	-0.82%
2021/08/11	2	12.85	1	12.80	12.55	1	3,910	0.03%
2021/08/10	23	13.10	79	13.01	12.95	-56	3,900	-1.44%
2021/08/09	8	13.94	6	14.09	13.80	2	3,892	0.05%
2021/08/06	9	14.44	3	14.42	14.40	6	3,886	0.15%
2021/08/05	15	14.15	1	14.10	14.00	14	3,887	0.36%
2021/08/04	0	0.00	3	14.20	14.30	-3	3,913	-0.08%
2021/08/03	3	14.07	1	14.00	14.00	2	3,958	0.05%
2021/07/30	3	14.18	1	14.30	13.95	2	3,986	0.05%
2021/07/29	2	14.20	6	14.47	14.40	-4	3,999	-0.10%
2021/07/28	3	13.82	13.1	13.73	13.80	-10.1	3,998	-0.25%
2021/07/27	7	14.36	6	14.30	14.15	1	4,009	0.02%
2021/07/26	15	14.78	28.4	15.41	14.70	-13.4	4,008	-0.33%
2021/07/23	17.1	14.76	9	14.46	15.00	8.1	3,969	0.20%
2021/07/22	1	13.65	0	0.00	13.65	1	3,956	0.03%
2021/07/21	12	13.86	3	14.13	13.60	9	3,954	0.23%
2021/07/20	4	14.13	2	14.10	14.05	2	3,953	0.05%
2021/07/19	3	14.50	2	14.43	14.55	1	3,948	0.03%
2021/07/16	8	14.54	15	14.54	14.50	-7	3,987	-0.18%
2021/07/15	3	14.93	4	14.85	14.90	-1	3,965	-0.03%
2021/07/14	5	14.00	78.1	13.93	14.10	-73.1	3,933	-1.86%
2021/07/13	24	14.54	27	14.39	14.35	-3	3,885	-0.08%
2021/07/12	47	15.53	19	15.30	15.00	28	3,819	0.73%
2021/07/09	46	16.05	33	15.74	15.30	13	3,755	0.35%
2021/07/08	89	17.06	41	17.29	16.90	48	3,665	1.31%
2021/07/07	53.5	19.58	44	20.26	18.75	9.5	3,495	0.27%
2021/07/06	73.3	19.71	19.1	19.39	19.85	54.2	3,400	1.59%
2021/07/05	11.7	18.09	22.2	18.11	18.05	-10.5	3,313	-0.32%
2021/07/02	2	16.73	6	17.28	16.90	-4	3,267	-0.12%
2021/07/01	11	16.80	3	17.30	16.80	8	3,245	0.25%
2021/06/30	10	17.51	15	17.48	17.40	-5	3,217	-0.16%
2021/06/29	4.1	17.11	5.2	17.16	17.00	-1.1	3,189	-0.03%
2021/06/28	12	17.66	27	17.64	17.50	-15	3,163	-0.47%
2021/06/25	49.7	18.02	32.9	18.05	17.80	16.8	3,122	0.54%
2021/06/24	35.1	17.30	18	17.11	17.80	17.1	3,075	0.56%
2021/06/23	63	17.32	61.1	17.39	16.70	1.9	3,015	0.06%
2021/06/22	208.1	17.24	134.2	17.58	16.20	73.9	2,728	2.71%	大買/大賣/
2021/06/21	58	17.06	22	17.32	17.50	36	2,363	1.52%
2021/06/18	139	15.71	136.1	15.52	15.95	2.9	2,207	0.13%	大買/大賣/
2021/06/17	34	14.24	55.1	14.31	14.50	-21.1	1,978	-1.07%
2021/06/16	5.3	12.59	8	12.91	13.20	-2.8	1,820	-0.15%
2021/06/15	5.1	11.91	31	11.99	12.00	-25.9	1,788	-1.45%
2021/06/11	5	11.89	2.1	12.00	11.90	2.9	1,785	0.16%
2021/06/10	6	11.83	121.1	11.77	11.85	-115.1	1,771	-6.50%	大賣/鉅額交易
2021/06/09	7	12.39	41.3	12.37	12.35	-34.3	1,742	-1.97%
2021/06/08	0	0.00	15	12.67	12.70	-15	1,720	-0.87%
2021/06/07	10	13.00	93	12.90	12.55	-83	1,702	-4.87%
2021/06/04	100	14.03	18	13.69	13.35	82	1,644	4.99%
2021/06/03	22.2	13.65	27.1	13.83	14.30	-5	1,559	-0.32%
2021/06/02	73	13.25	31	13.16	13.10	42	1,472	2.85%
2021/06/01	43	12.49	4	12.59	12.70	39	1,362	2.86%
2021/05/31	157.1	12.61	75	12.42	12.35	82.1	1,317	6.23%	大買/
2021/05/28	105	12.21	64	12.25	12.60	41	1,230	3.33%	大買/
2021/05/27	253	11.84	229	11.55	12.35	24	1,099	2.18%	大買/大賣/
2021/05/26	63.2	10.88	8.5	11.00	11.25	54.7	947	5.78%
2021/05/25	2	10.25	0	0.00	10.25	2	856	0.23%
2021/05/24	0	0.00	3	10.30	10.30	-3	845	-0.35%
2021/05/21	6	10.00	2	10.00	9.92	4	837	0.48%
2021/05/20	0.2	10.00	2	10.10	9.99	-1.8	815	-0.22%
2021/05/19	0	0.00	1	9.85	9.90	-1	802	-0.12%
2021/05/18	0	0.00	10	9.39	9.52	-10	794	-1.26%
2021/05/17	10	8.72	0	0.00	8.66	10	787	1.27%
2021/05/14	8	9.58	1	9.63	9.38	7	771	0.91%
2021/05/13	2	9.58	7	9.53	9.51	-5	761	-0.66%
2021/05/12	21	9.53	1.5	9.68	9.58	19.5	747	2.61%
2021/05/11	34.2	10.48	4.7	11.35	10.40	29.5	718	4.10%
2021/05/10	42	10.90	6	10.68	11.10	36	668	5.39%
2021/05/07	0	0.00	2.1	10.31	10.30	-2.1	644	-0.33%
2021/05/06	1	10.00	2	9.94	10.20	-1	632	-0.16%
2021/05/05	0	0.00	1	9.52	9.78	-1	610	-0.16%
2021/05/04	2	9.91	1	9.39	9.55	1	603	0.17%
2021/05/03	7	10.31	5	10.28	10.20	2	578	0.35%
2021/04/29	10	10.76	3	10.70	10.45	7	561	1.25%
2021/04/28	6	10.82	7.1	10.53	11.00	-1.1	530	-0.21%
2021/04/27	2	9.93	4	10.00	10.05	-2	499	-0.40%
2021/04/26	4.1	9.93	0	0.00	9.96	4.1	479	0.85%
2021/04/23	1.1	9.51	0	0.00	9.54	1.1	457	0.23%
2021/04/22	55	9.98	14	9.55	9.51	41	462	8.86%
2021/04/19	0.5	9.17	6.2	9.14	9.17	-5.7	420	-1.35%
2021/04/16	0.1	9.00	4.4	8.95	8.99	-4.3	420	-1.02%
2021/04/15	0	0.00	5	8.80	8.96	-5	432	-1.16%
2021/04/14	10	8.65	6	8.68	8.68	4	475	0.84%
2021/04/13	3.3	8.93	2	8.94	8.73	1.3	596	0.21%
2021/04/12	20.3	8.73	28	8.89	8.91	-7.7	601	-1.28%
2021/04/09	1	8.44	15	8.51	8.55	-14	584	-2.40%
2021/04/08	0.1	8.47	10	8.47	8.44	-9.9	585	-1.70%
2021/04/06	1.1	8.42	1	8.47	8.39	0.1	590	0.02%
2021/03/31	0	0.00	10	8.34	8.34	-10	606	-1.65%
2021/03/26	3	8.45	0	0.00	8.46	3	631	0.47%
2021/03/25	2.1	8.34	4	8.34	8.34	-1.9	639	-0.29%
2021/03/24	0	0.00	2.1	8.34	8.34	-2.1	648	-0.32%
2021/03/23	13.1	8.40	3	8.42	8.38	10.1	662	1.52%
2021/03/22	7	8.61	7	8.69	8.71	0	683	0.00%
2021/03/19	3	8.67	0	0.00	8.70	3	690	0.43%
2021/03/17	10.1	8.80	3	8.81	8.73	7.1	715	0.99%
2021/03/16	2	8.87	0	0.00	8.95	2	725	0.28%
2021/03/15	7.1	9.02	11	8.77	9.00	-3.9	727	-0.54%
2021/03/12	0	0.00	8	8.68	8.60	-8	718	-1.11%
2021/03/11	0	0.00	17	8.55	8.63	-17	730	-2.33%
2021/03/10	1	8.54	4	8.59	8.51	-3	735	-0.41%
2021/03/05	8.1	8.49	0	0.00	8.49	8.1	790	1.03%
2021/03/04	1.1	8.50	0	0.00	8.51	1.1	803	0.13%
2021/03/03	0	0.00	5	8.59	8.55	-5	807	-0.62%
2021/03/02	6	8.53	1	8.63	8.51	5	807	0.62%
2021/02/26	5.3	8.53	0	0.00	8.60	5.3	808	0.65%
2021/02/25	1	8.76	0	0.00	8.70	1	808	0.12%
2021/02/24	6	8.72	5	8.80	8.65	1	811	0.12%
2021/02/22	10	8.67	14	8.77	8.65	-4	815	-0.49%
2021/02/18	0.1	8.58	10	8.50	8.54	-9.9	811	-1.22%
2021/02/05	0	0.00	3	8.32	8.25	-3	804	-0.37%
2021/02/03	10.1	8.32	0	0.00	8.31	10.1	823	1.22%
2021/02/02	9	8.25	9	8.40	8.23	0	827	0.00%
2021/02/01	3	8.17	0.1	8.25	8.14	2.9	825	0.36%
2021/01/29	13	8.25	0	0.00	8.24	13	823	1.58%
2021/01/26	3	8.45	10	8.48	8.37	-7	817	-0.86%
2021/01/25	2	8.31	0	0.00	8.48	2	815	0.25%
2021/01/21	5	8.52	12	8.58	8.43	-7	820	-0.85%
2021/01/20	6.1	8.63	4	8.47	8.47	2.1	816	0.25%
2021/01/19	1	8.87	9.3	8.86	8.86	-8.3	808	-1.03%
2021/01/18	1	8.90	0	0.00	8.91	1	807	0.12%
2021/01/15	18	8.99	1.1	8.97	8.82	16.9	800	2.11%
2021/01/14	2	9.18	0	9.23	9.11	2	784	0.25%
2021/01/13	7	9.31	7	9.37	9.22	0	781	0.00%
2021/01/12	10	9.25	5	9.17	9.11	5	771	0.65%
2021/01/11	3	9.42	28.5	9.51	9.39	-25.5	757	-3.37%
2021/01/08	26	9.55	3	9.55	9.56	23	747	3.08%
2021/01/07	42	9.86	30	9.74	9.79	12	734	1.63%
2021/01/06	62	10.20	68	10.33	9.94	-6	691	-0.87%
2021/01/05	10	9.20	13	9.39	9.46	-3	567	-0.53%
2020/12/31	1	9.39	0	0.00	9.37	1	559	0.18%
2020/12/30	0.2	9.32	0	0.00	9.29	0.2	553	0.04%
2020/12/28	8	9.37	0	0.00	9.35	8	563	1.42%
2020/12/25	4	9.54	2	9.62	9.34	2	569	0.35%
2020/12/24	6.1	9.46	11	9.39	9.39	-5	555	-0.89%
2020/12/23	6	9.06	6	9.16	9.14	0	543	0.00%
2020/12/22	2	9.17	1	9.23	9.03	1	559	0.18%
2020/12/21	20.1	9.12	18	9.19	9.15	2.1	574	0.36%
2020/12/18	14	9.21	5	9.34	9.26	9	597	1.51%
2020/12/17	0.3	9.27	9.1	9.18	9.26	-8.8	653	-1.34%
2020/12/16	13	9.03	37	8.98	9.15	-24	755	-3.18%
2020/12/15	5.5	8.51	3	8.40	8.46	2.5	867	0.29%
2020/12/14	1	8.34	19	8.43	8.57	-18	874	-2.06%
2020/12/11	17	8.19	0	0.00	8.22	17	866	1.96%
2020/12/10	14	8.66	0	0.00	8.51	14	849	1.65%
2020/12/09	0	0.00	2	9.05	8.96	-2	835	-0.24%
2020/12/08	2	8.92	0	0.00	8.94	2	832	0.24%
2020/12/07	2	8.90	3	8.83	8.85	-1	835	-0.12%
2020/12/04	2	8.99	1	8.99	9.00	1	844	0.11%
2020/12/03	4	8.93	0	0.00	8.90	4	846	0.47%
2020/12/02	0.1	9.22	2	9.03	9.02	-1.9	847	-0.23%
2020/12/01	6	9.23	2.1	9.21	9.29	3.9	834	0.47%
2020/11/30	2	8.86	11	8.89	8.85	-9	816	-1.10%
2020/11/27	20	8.73	5	8.69	8.77	15	803	1.87%
2020/11/26	0.5	8.72	0	0.00	8.65	0.5	799	0.06%
2020/11/25	5	8.61	5	8.61	8.59	0	799	0.00%
2020/11/19	0	0.00	2	8.79	8.73	-2	806	-0.25%
2020/11/16	0	0.00	1	8.60	8.51	-1	817	-0.12%
2020/11/13	0.1	8.90	0	0.00	8.54	0.1	824	0.01%
2020/11/12	3	8.52	0	0.00	8.53	3	828	0.36%
2020/11/11	6	8.81	1	8.83	8.81	5	829	0.60%
2020/11/10	3	8.41	22.1	8.50	8.56	-19.1	822	-2.32%
2020/11/09	0	0.00	1	8.44	8.34	-1	820	-0.12%
2020/11/04	0	0.00	1	8.22	8.25	-1	827	-0.12%
2020/11/03	2	8.19	6	8.23	8.21	-4	832	-0.48%
2020/11/02	7	8.11	0	0.00	8.13	7	832	0.84%
2020/10/30	0	0.00	0.3	8.26	8.19	-0.3	829	-0.04%
2020/10/29	8.1	8.41	5	8.43	8.43	3.1	827	0.37%
2020/10/27	0	0.00	2.3	8.77	8.70	-2.3	837	-0.28%
2020/10/26	0	0.00	1.1	8.72	8.65	-1.1	839	-0.13%
2020/10/22	5	8.64	8	8.73	8.62	-3	840	-0.36%
2020/10/21	13	8.60	0	0.00	8.80	13	845	1.54%
2020/10/20	9	8.58	0	0.00	8.57	9	847	1.06%
2020/10/19	1	8.65	0	0.00	8.62	1	845	0.12%
2020/10/16	4	8.86	5	8.92	8.78	-1	846	-0.12%
2020/10/15	0	0.00	2	8.99	8.70	-2	848	-0.24%
2020/10/14	0	0.00	16	8.74	8.81	-16	848	-1.89%
2020/10/13	7	8.59	1	8.55	8.56	6	856	0.70%
2020/10/12	2	8.75	0	0.00	8.67	2	886	0.23%
2020/10/08	1	9.00	0	0.00	8.88	1	942	0.11%
2020/10/06	2	9.50	0	0.00	9.29	2	960	0.21%
2020/10/05	3.1	9.35	20.5	9.35	9.35	-17.4	1,016	-1.71%
2020/09/29	1	8.78	0	0.00	8.73	1	1,063	0.09%
2020/09/28	1.2	8.54	0	0.00	8.64	1.2	1,074	0.11%
2020/09/25	0.5	8.73	1	8.52	8.61	-0.5	1,074	-0.05%
2020/09/24	7	9.18	6	9.43	9.00	1	1,060	0.09%
2020/09/23	12	9.72	4	9.67	9.50	8	1,040	0.77%
2020/09/22	25	9.98	29	10.20	10.00	-4	1,012	-0.40%
2020/09/21	26	9.61	19	9.62	10.10	7	950	0.74%
2020/09/18	32	9.30	20	9.21	9.41	12	842	1.42%
2020/09/17	2	8.46	13	8.47	8.56	-11	694	-1.58%
2020/09/16	0	0.00	6	8.22	8.20	-6	682	-0.88%
2020/09/15	6	8.17	7	8.24	8.16	-1	701	-0.14%
2020/09/14	0	0.00	1	8.16	8.16	-1	712	-0.14%
2020/09/11	15.1	8.18	2	8.19	8.19	13.1	714	1.83%
2020/09/10	1	8.42	0.2	8.50	8.42	0.8	715	0.12%
2020/09/09	0	0.00	4	8.54	8.64	-4	711	-0.56%
2020/09/08	13	8.07	18	8.24	8.38	-5	692	-0.72%
2020/09/07	0	0.00	13	8.14	8.20	-13	685	-1.90%
2020/09/04	0	0.00	17	7.95	8.00	-17	678	-2.51%
2020/09/03	35	8.05	31	7.92	7.87	4	674	0.59%
2020/09/02	1	7.75	0	0.00	7.76	1	662	0.15%
2020/09/01	7	7.73	0	0.00	7.75	7	663	1.05%
2020/08/28	0	0.00	13	7.85	7.83	-13	669	-1.94%
2020/08/26	7	7.77	0	0.00	7.79	7	666	1.05%
2020/08/25	0	0.00	6	7.84	7.75	-6	664	-0.90%
2020/08/24	0	0.00	16	7.59	7.65	-16	661	-2.42%
2020/08/21	2	7.58	2	7.62	7.62	0	664	0.00%
2020/08/20	9	7.52	0	0.00	7.50	9	668	1.35%
2020/08/19	8	7.94	6	8.04	7.94	2	659	0.30%
2020/08/18	4	7.94	6	8.04	7.94	-2	653	-0.31%
2020/08/14	1	7.75	3	7.84	7.84	-2	646	-0.31%
2020/08/13	4	7.84	1	7.80	7.80	3	641	0.47%
2020/08/12	9	7.87	5	7.90	7.90	4	640	0.62%
2020/08/11	8	7.92	8	8.00	7.95	0	639	0.00%
2020/08/10	0	0.00	7	8.02	8.02	-7	642	-1.09%
2020/08/07	17	8.13	4	8.03	8.03	13	645	2.02%
2020/08/06	9	8.28	0	0.00	8.23	9	642	1.40%
2020/08/05	3	8.33	0	0.00	8.33	3	643	0.47%
2020/08/04	5	8.35	5	8.45	8.32	0	646	0.00%
2020/08/03	10	8.39	1	8.38	8.30	9	648	1.39%
2020/07/31	1	8.37	1	8.50	8.63	0	650	0.00%
2020/07/30	1	8.02	0	0.00	8.00	1	642	0.16%
2020/07/27	6	8.01	0	0.00	7.87	6	649	0.92%
2020/07/21	0	0.00	1	8.71	8.74	-1	655	-0.15%
2020/07/17	16	8.96	0	0.00	8.71	16	650	2.46%
2020/07/16	7	9.46	6	9.06	9.01	1	644	0.16%
2020/07/15	16	9.05	1	9.00	9.32	15	614	2.44%
2020/07/13	14	8.75	1	8.94	8.75	13	547	2.37%
2020/07/10	17	9.24	12	9.06	8.90	5	535	0.93%
2020/07/09	3	9.13	0	0.00	9.19	3	477	0.63%
2020/07/08	43	7.61	2.2	8.36	8.36	40.8	450	9.06%
2020/07/07	0.4	7.65	1	7.52	7.60	-0.6	412	-0.15%
2020/07/06	0.5	7.56	0	0.00	7.51	0.5	402	0.12%
2020/07/03	0	0.00	0	7.55	7.47	0	401	0.00%
2020/06/30	5	7.48	19	7.45	7.50	-14	400	-3.49%
2020/06/29	9	7.27	12	7.43	7.43	-3	404	-0.74%
2020/06/23	1	7.44	0	0.00	7.43	1	398	0.25%
2020/06/22	0	0.00	3	7.62	7.52	-3	401	-0.75%
2020/06/16	0	0.00	6	7.34	7.32	-6	387	-1.55%
2020/06/12	1	7.24	0	0.00	7.21	1	414	0.24%
2020/06/11	6	7.43	0	0.00	7.43	6	432	1.39%
2020/06/05	1	7.52	0.9	7.58	7.55	0.1	479	0.02%
2020/06/04	1	7.54	5	7.55	7.53	-4	486	-0.82%
2020/06/03	4	7.41	6	7.52	7.54	-2	486	-0.41%
2020/06/02	3	7.39	0	0.00	7.40	3	475	0.63%
2020/06/01	0	0.00	13	7.33	7.35	-13	479	-2.71%
2020/05/28	6	7.32	0	0.00	7.25	6	482	1.24%
2020/05/26	1	7.38	16	7.40	7.34	-15	474	-3.16%
2020/05/25	11	7.34	0	0.00	7.33	11	470	2.34%
2020/05/21	9	7.30	12	7.29	7.28	-3	466	-0.64%
2020/05/20	0	0.00	3	7.29	7.21	-3	464	-0.65%
2020/05/18	2	7.13	0	0.00	7.13	2	468	0.43%
2020/05/15	11	7.10	0	0.00	7.10	11	463	2.37%
2020/05/14	12	7.24	0	0.00	7.22	12	459	2.61%
2020/05/13	7	7.43	0	0.00	7.40	7	457	1.53%
2020/05/12	1	7.54	0	0.00	7.55	1	456	0.22%
2020/05/11	1	7.62	0	0.00	7.64	1	456	0.22%
2020/05/08	0	0.00	7	7.65	7.62	-7	455	-1.54%
2020/05/07	0	0.00	12	7.48	7.58	-12	457	-2.63%
2020/05/06	1	7.33	6	7.35	7.32	-5	453	-1.10%
2020/05/04	12	7.25	0	0.00	7.24	12	448	2.67%
2020/04/30	1	7.48	12	7.43	7.50	-11	448	-2.45%
2020/04/29	2	7.20	6	7.27	7.32	-4	450	-0.89%
2020/04/28	0	0.00	7	7.17	7.21	-7	454	-1.54%
2020/04/27	1	7.04	6	7.04	7.05	-5	462	-1.08%
2020/04/24	0	0.00	6	6.95	6.91	-6	463	-1.29%
2020/04/23	0	0.00	7	6.87	6.84	-7	462	-1.51%
2020/04/21	21	6.85	0	0.00	6.70	21	459	4.57%
2020/04/20	1	7.05	0	0.00	7.06	1	453	0.22%
2020/04/17	6	7.04	6	7.13	7.02	0	453	0.00%
2020/04/14	0	0.00	7	6.99	6.98	-7	445	-1.57%
2020/04/13	7	6.89	0	0.00	6.90	7	443	1.58%
2020/04/10	1	6.98	0	0.00	6.94	1	440	0.23%
2020/04/09	6	6.92	0	0.00	6.91	6	442	1.36%
2020/04/08	0	0.00	13	6.99	6.99	-13	441	-2.95%
2020/04/07	0	0.00	1	6.84	6.78	-1	439	-0.23%
2020/04/06	1	6.54	0	0.00	6.60	1	447	0.22%
2020/03/31	0	0.00	29	6.51	6.60	-29	495	-5.85%
2020/03/27	8	6.39	7	6.41	6.36	1	488	0.20%
2020/03/26	10	6.33	7	6.39	6.35	3	484	0.62%
2020/03/24	0	0.00	1	6.14	6.12	-1	470	-0.21%
2020/03/23	0.1	5.97	0	0.00	5.92	0.1	470	0.02%
2020/03/19	0	0.00	10	5.81	5.80	-10	467	-2.14%
2020/03/18	0	0.00	4	6.44	6.44	-4	453	-0.88%
2020/03/17	0.6	6.46	0	0.00	6.44	0.6	446	0.13%
2020/03/16	0	0.00	1	7.35	7.15	-1	426	-0.23%
2020/03/13	1	7.44	0.2	7.55	7.50	0.8	414	0.20%
2020/03/12	7	8.40	0	0.00	8.26	7	398	1.76%
2020/03/11	6	9.21	2	9.18	9.16	4	381	1.05%
2020/03/09	5	9.61	0	0.00	9.65	5	363	1.37%
2020/03/04	0	0.00	1	9.81	9.93	-1	375	-0.27%
2020/03/02	5	9.56	5	9.69	9.69	0	378	0.00%
2020/02/27	0	0.00	1	9.71	9.70	-1	378	-0.26%
2020/02/26	0	0.00	0	9.83	9.75	0	379	-0.01%
2020/02/24	5	9.84	0	0.00	9.84	5	384	1.30%
2020/02/20	0	0.00	5	10.05	9.97	-5	411	-1.22%
2020/02/19	0	0.00	5	9.95	9.90	-5	413	-1.21%
2020/02/18	1	9.68	0	0.00	9.70	1	421	0.24%
2020/02/14	5	9.52	5	9.80	9.80	0	449	0.00%
2020/02/13	1	9.62	0	0.00	9.55	1	450	0.22%
2020/02/12	0	0.00	5	9.65	9.73	-5	452	-1.10%
2020/02/10	5	9.50	0	0.00	9.49	5	448	1.11%
2020/02/07	6	9.84	5	9.76	9.72	1	442	0.23%
2020/02/06	0	0.00	5	10.05	9.98	-5	441	-1.13%
2020/02/04	0	0.00	2	9.89	9.89	-2	439	-0.46%
2020/02/03	5	9.60	5	9.70	9.70	0	435	0.00%
2020/01/31	6.5	10.03	3.1	10.00	10.10	3.5	424	0.81%
2020/01/30	8	10.46	1	10.25	10.25	7	413	1.69%
2020/01/14	1	11.55	0	0.00	11.60	1	394	0.25%
2020/01/09	1	11.70	0	0.00	11.60	1	392	0.25%
2020/01/07	4	11.65	1	11.70	11.75	3	391	0.77%
2020/01/03	0	0.00	1	11.85	11.80	-1	394	-0.25%
2019/12/31	6	11.85	0	0.00	11.85	6	391	1.53%
2019/12/30	7	12.11	1	12.05	11.95	6	390	1.54%
2019/12/27	4	12.20	6	12.32	12.10	-2	379	-0.53%
2019/12/26	4	11.54	12	11.48	11.65	-8	341	-2.34%
2019/12/25	0	0.00	1	11.15	11.20	-1	323	-0.31%
2019/12/24	0	0.00	0.3	11.20	11.15	-0.3	324	-0.08%
2019/12/20	0.3	11.25	0	0.00	11.25	0.3	321	0.11%
2019/12/19	1	11.20	0	0.00	11.15	1	322	0.31%
2019/12/18	0	0.00	5	11.27	11.25	-5	318	-1.57%
2019/12/17	3.2	11.20	0	0.00	11.20	3.2	312	1.02%
2019/12/16	0.6	11.20	0	0.00	11.15	0.6	309	0.20%
2019/12/13	6	11.11	0	0.00	11.10	6	304	1.97%
2019/12/11	1	11.45	0	0.00	11.35	1	297	0.34%
2019/12/10	2	11.45	0	0.00	11.40	2	297	0.67%
2019/12/09	6	11.35	0	0.00	11.30	6	304	1.97%
2019/12/06	0	0.00	0.3	11.50	11.40	-0.3	303	-0.09%
2019/12/05	2.1	11.55	0	0.00	11.50	2.1	304	0.69%
2019/12/03	0.1	11.50	4	11.55	11.55	-3.9	302	-1.29%
2019/12/02	0	0.00	0.5	11.40	11.35	-0.5	296	-0.17%
2019/11/29	4	11.55	0	0.00	11.60	4	289	1.38%
2019/11/28	5	11.74	0	0.00	11.65	5	285	1.74%
2019/11/26	0.2	11.80	0	0.00	11.75	0.2	289	0.07%
2019/11/20	0	0.00	31.9	11.87	12.00	-31.9	279	-11.41%
2019/11/19	3	11.60	8	11.65	11.60	-5	267	-1.87%
2019/11/18	0	0.00	2	11.85	11.80	-2	254	-0.79%
2019/11/15	4	11.90	0	0.00	12.00	4	249	1.60%
2019/11/14	1	12.00	0	0.00	12.10	1	244	0.41%
2019/11/13	4.1	12.50	0	0.00	12.45	4.1	230	1.77%
2019/11/12	4	12.75	0	0.00	12.85	4	218	1.83%
2019/11/11	3	12.95	0	0.00	12.85	3	215	1.39%
2019/11/01	4	13.00	0	0.00	13.05	4	228	1.75%
2019/10/31	0	0.00	1	13.05	13.00	-1	231	-0.43%
2019/10/29	5	13.07	0	0.00	13.05	5	233	2.14%
2019/10/25	0	0.00	0	13.20	13.20	0	235	-0.01%
2019/10/24	0	0.00	1	13.20	13.15	-1	235	-0.43%
2019/10/22	0	0.00	4	13.25	13.20	-4	243	-1.64%
2019/10/21	0	0.00	4.1	13.15	13.10	-4.1	242	-1.70%
2019/10/18	2	13.00	0	0.00	13.00	2	247	0.81%
2019/10/17	1	13.10	1	13.00	13.10	0	248	0.00%
2019/10/16	0	0.00	1.5	13.07	13.00	-1.5	250	-0.60%
2019/10/14	5	12.96	10	12.99	13.00	-5	253	-1.98%
2019/10/09	0	0.00	3.1	13.20	13.25	-3.1	247	-1.23%
2019/10/08	3	13.18	0	0.00	13.20	3	249	1.20%
2019/10/07	0.3	13.30	0	0.00	13.25	0.3	246	0.14%
2019/10/04	0	0.00	5	13.15	13.15	-5	248	-2.01%
2019/10/03	1	13.25	0	0.00	13.25	1	249	0.40%
2019/09/27	4	13.35	0	13.40	13.30	4	268	1.47%
2019/09/26	1.1	13.55	0	0.00	13.55	1.1	278	0.39%
2019/09/25	0.1	13.65	12	13.66	13.70	-11.9	278	-4.28%
2019/09/24	1	13.45	0	0.00	13.60	1	279	0.36%
2019/09/20	6.3	13.41	0	0.00	13.40	6.3	278	2.26%
2019/09/19	0	0.00	4	13.65	13.50	-4	277	-1.44%
2019/09/18	0.2	13.55	0	0.00	13.55	0.2	278	0.06%
2019/09/17	0	0.00	3	13.45	13.45	-3	276	-1.08%
2019/09/12	0	0.00	1	13.20	13.20	-1	276	-0.37%
2019/09/11	4	13.25	0	0.00	13.30	4	278	1.44%
2019/09/10	0	0.00	1	13.60	13.60	-1	275	-0.36%
2019/09/09	1	13.60	0	0.00	13.60	1	276	0.36%
2019/09/04	0	0.00	4	13.65	13.65	-4	288	-1.38%
2019/09/02	4	13.50	9	13.46	13.50	-5	292	-1.71%
2019/08/30	22.1	13.80	0	0.00	13.90	22.1	292	7.53%
2019/08/28	0	0.00	1	13.65	13.65	-1	281	-0.35%
2019/08/26	4	13.40	0	0.00	13.35	4	282	1.42%
2019/08/19	0	0.00	8	13.73	13.75	-8	302	-2.64%
2019/08/16	0.1	13.45	0	0.00	13.40	0.1	299	0.03%
2019/08/14	1	13.40	0	0.00	13.50	1	299	0.33%
2019/08/13	8.2	13.31	0	0.00	13.35	8.2	300	2.72%
2019/08/12	1	13.45	0	0.00	13.60	1	305	0.33%
2019/08/07	0.2	14.05	0	0.00	13.75	0.2	311	0.06%
2019/08/06	3	13.80	0	0.00	13.80	3	316	0.95%
2019/08/05	9	14.09	1.3	14.22	14.05	7.7	331	2.34%
2019/08/02	3	14.25	2	14.30	14.20	1	329	0.30%
2019/08/01	0	0.00	6	14.45	14.45	-6	332	-1.81%
2019/07/31	3	14.60	0	0.00	14.65	3	339	0.88%
2019/07/30	2	14.90	6	14.65	14.60	-4	340	-1.18%
2019/07/25	0	0.00	6	15.03	14.85	-6	350	-1.71%
2019/07/23	0.1	14.75	0	0.00	14.75	0.1	347	0.03%
2019/07/22	6	14.90	0	0.00	14.90	6	349	1.72%
2019/07/19	0.1	14.70	0	0.00	14.75	0.1	346	0.02%
2019/07/10	0	0.00	10	14.65	14.70	-10	392	-2.55%
2019/07/09	4	14.66	1	14.65	14.65	3	410	0.73%
2019/07/08	6	14.90	0	0.00	14.80	6	474	1.27%
2019/07/04	0.1	15.10	8	15.23	15.10	-7.9	532	-1.48%
2019/07/03	2	14.90	16	14.78	14.80	-14	525	-2.67%
2019/06/28	1	14.40	0	0.00	14.40	1	564	0.18%
2019/06/27	7	14.32	0	0.00	14.40	7	580	1.21%
2019/06/26	0	0.00	1	14.30	14.30	-1	579	-0.17%
2019/06/24	1	14.35	0	0.00	14.35	1	590	0.17%
2019/06/21	4	14.35	0	0.00	14.30	4	604	0.66%
2019/06/20	0.2	14.40	0	0.00	14.35	0.2	606	0.02%
2019/06/19	4	14.20	3	14.35	14.30	1	612	0.16%
2019/06/18	6	14.25	2	14.15	14.10	4	619	0.65%
2019/06/13	0	0.00	3	14.50	14.40	-3	631	-0.48%
2019/06/12	6	14.45	0	0.00	14.30	6	635	0.94%
2019/06/11	3	14.75	2	14.65	14.65	1	624	0.16%
2019/06/05	1	14.95	0	0.00	14.95	1	631	0.16%
2019/06/03	3	14.95	0	0.00	15.00	3	643	0.47%
2019/05/29	2.9	15.15	3	15.25	15.20	-0.1	690	-0.02%
2019/05/27	1	15.00	0	0.00	14.95	1	684	0.15%
2019/05/23	2	15.00	0	0.00	15.10	2	690	0.29%
2019/05/22	0	0.00	3	15.25	15.20	-3	697	-0.43%
2019/05/21	1	15.10	0	0.00	15.10	1	704	0.14%
2019/05/20	3	15.00	0	0.00	14.95	3	714	0.42%
2019/05/17	4	15.04	4	14.95	15.05	0	713	0.00%
2019/05/16	3	15.45	0	0.00	15.30	3	706	0.42%
2019/05/15	3	15.65	8	15.65	15.70	-5	719	-0.70%
2019/05/14	0	0.00	2	15.20	15.75	-2	726	-0.28%
2019/05/13	7.8	15.74	0	0.00	15.45	7.8	728	1.07%
2019/05/10	0	0.00	1	16.15	16.20	-1	714	-0.14%
2019/05/09	4	16.59	0	0.00	16.40	4	723	0.55%
2019/05/08	3	16.90	0	0.00	16.90	3	721	0.42%
2019/05/06	6	17.35	0	0.00	17.25	6	732	0.82%
2019/05/03	3	17.55	11	17.59	17.60	-8	747	-1.07%
2019/04/29	3	17.50	10	17.60	17.50	-7	764	-0.92%
2019/04/26	1	17.75	0	0.00	17.75	1	779	0.13%
2019/04/25	3	18.00	0	0.00	17.95	3	782	0.38%
2019/04/24	7	17.99	0.2	18.35	17.95	6.8	781	0.87%
2019/04/23	1.2	18.13	5	18.27	18.35	-3.8	777	-0.49%
2019/04/19	1	17.90	0	0.00	17.90	1	817	0.12%
2019/04/18	5	18.08	0	0.00	17.90	5	815	0.61%
2019/04/16	2	18.40	4	18.39	18.40	-2	795	-0.25%
2019/04/15	0	0.00	2	18.25	18.20	-2	784	-0.25%
2019/04/12	14	18.61	7	18.47	18.30	7	766	0.91%
2019/04/11	11	18.13	3	18.20	18.05	8	700	1.14%
2019/04/10	14	17.76	18	17.89	18.20	-4	679	-0.59%
2019/04/09	2	17.68	4	17.79	17.80	-2	636	-0.31%
2019/04/08	3	17.60	21	17.66	17.60	-18	628	-2.86%
2019/04/03	27	17.75	3	17.65	17.90	24	608	3.95%
2019/04/02	0	0.00	3	17.45	17.45	-3	586	-0.51%
2019/04/01	4	17.45	6	17.55	17.40	-2	579	-0.34%
2019/03/29	0	0.00	2	17.15	17.15	-2	563	-0.35%
2019/03/28	0.1	17.20	3	17.20	17.15	-2.9	565	-0.51%
2019/03/27	0	0.00	2	17.15	17.15	-2	568	-0.35%
2019/03/26	3	17.05	5	17.11	16.95	-2	558	-0.36%
2019/03/25	0	0.00	5	17.15	17.20	-5	549	-0.91%
2019/03/22	9	17.26	0	0.00	17.30	9	546	1.65%
2019/03/21	4	17.20	0	0.00	17.20	4	540	0.74%
2019/03/20	3	17.35	0	0.00	17.30	3	532	0.56%
2019/03/19	1	17.40	0	0.00	17.40	1	529	0.19%
2019/03/15	0	0.00	1	17.60	17.55	-1	526	-0.19%
2019/03/12	3	17.60	3	17.75	17.60	0	568	0.00%
2019/03/08	2	17.65	0	0.00	17.80	2	564	0.35%
2019/03/07	6	17.85	0	0.00	17.75	6	562	1.07%
2019/03/06	0.1	18.20	0	18.20	18.10	0.1	558	0.01%
2019/03/05	1	18.15	5	18.25	18.20	-4	555	-0.72%
2019/03/04	3	18.05	19	18.01	18.05	-16	546	-2.93%
2019/02/27	0	0.00	3	17.60	17.55	-3	514	-0.58%
2019/02/22	3	17.40	3	17.60	17.40	0	506	0.00%
2019/02/21	2	17.30	3	17.45	17.50	-1	505	-0.20%
2019/02/20	3	17.20	0	0.00	17.25	3	498	0.60%
2019/02/19	10	17.47	0	0.00	17.35	10	498	2.01%
2019/02/18	0	0.00	7.3	17.50	17.55	-7.3	510	-1.42%
2019/02/14	9	17.52	2	17.45	17.40	7	520	1.34%
2019/02/12	0	0.00	3	18.15	18.15	-3	499	-0.60%
2019/02/11	0	0.00	0	17.95	17.95	0	493	-0.01%
2019/01/30	14	17.86	0	0.00	17.70	14	490	2.85%
2019/01/29	0	0.00	23	17.83	17.90	-23	481	-4.77%
2019/01/28	0	0.00	5	17.80	17.70	-5	477	-1.05%
2019/01/25	3	17.85	0	0.00	17.85	3	470	0.64%
2019/01/24	25	18.02	1	17.95	17.95	24	461	5.20%
2019/01/23	6	18.22	0	0.00	18.20	6	442	1.36%
2019/01/17	0	0.00	1	19.00	19.10	-1	416	-0.24%
2019/01/16	3	18.85	1	18.80	18.75	2	411	0.49%
2019/01/15	1	18.85	1	18.60	18.75	0	411	0.00%
2019/01/14	0	0.00	3	18.90	18.80	-3	412	-0.73%
2019/01/11	8	19.24	4	18.81	18.65	4	407	0.98%
2019/01/10	0	0.00	1	18.20	18.15	-1	362	-0.28%
2019/01/07	0	0.00	3	17.65	17.60	-3	367	-0.82%
2019/01/02	3	17.65	0	0.00	17.65	3	394	0.76%
2018/12/27	0	0.00	9	17.87	17.80	-9	402	-2.23%
2018/12/21	0	0.00	1	17.70	17.80	-1	413	-0.24%
2018/12/20	0	0.00	1	18.20	17.75	-1	412	-0.24%
2018/12/18	6	18.30	0	0.00	18.25	6	410	1.46%
2018/12/14	4	18.59	0	0.00	18.60	4	408	0.98%
2018/12/13	0.1	18.70	0	0.00	18.60	0.1	410	0.02%
2018/12/10	1	18.50	1	18.65	18.65	0	417	0.00%
2018/12/07	4	19.65	9	19.26	19.30	-5	418	-1.19%
2018/12/06	7.3	19.49	3	19.67	19.70	4.3	410	1.05%
2018/12/04	2	18.75	0	0.00	18.70	2	380	0.53%
2018/12/03	2	19.00	0.1	19.00	18.95	1.9	386	0.50%
2018/11/30	0	0.00	3	18.65	18.60	-3	382	-0.78%
2018/11/29	0	0.00	3.1	18.70	18.50	-3.1	383	-0.80%
2018/11/28	0	0.00	1	18.30	18.65	-1	382	-0.26%
2018/11/27	0	0.00	3	18.15	18.25	-3	383	-0.78%
2018/11/23	0	0.00	2.1	17.95	17.85	-2.1	388	-0.53%
2018/11/22	4	18.09	0	0.00	17.90	4	393	1.02%
2018/11/16	0	0.00	1	18.50	18.35	-1	395	-0.25%
2018/11/15	2	18.30	0	0.00	18.30	2	392	0.51%
2018/11/14	1	18.10	8	17.51	18.10	-7	375	-1.86%
2018/11/13	3	16.90	0	0.00	16.90	3	372	0.81%
2018/11/09	0	0.00	5	17.15	17.15	-5	379	-1.32%
2018/11/07	2	16.65	0	0.00	16.65	2	390	0.51%
2018/11/05	3	16.35	0	0.00	16.40	3	440	0.68%
2018/11/02	0	0.00	3	16.75	16.55	-3	447	-0.67%
2018/10/31	1	16.00	0	0.00	16.20	1	466	0.21%
2018/10/29	3	15.95	0	0.00	15.75	3	469	0.64%
2018/10/26	0	0.00	4	16.23	15.95	-4	472	-0.85%
2018/10/22	1	17.20	3	17.10	17.15	-2	492	-0.41%
2018/10/11	4	16.80	0	0.00	16.80	4	567	0.71%
2018/10/09	0	0.00	2	18.68	18.65	-2	577	-0.35%
2018/10/08	0	0.00	3	18.83	18.90	-3	604	-0.50%
2018/10/05	4	18.94	0	0.00	18.70	4	633	0.63%
2018/10/04	3	19.50	0	0.00	19.40	3	671	0.45%
2018/10/03	0	0.00	2	19.68	19.60	-2	690	-0.29%
2018/10/02	2	19.75	0	0.00	19.75	2	718	0.28%
2018/10/01	5	20.05	0	0.00	20.15	5	848	0.59%
2018/09/28	1	19.50	4.1	19.69	19.70	-3.1	890	-0.35%
2018/09/26	0	0.00	3	19.60	19.40	-3	925	-0.32%
2018/09/18	4	19.36	0	0.00	19.30	4	1,051	0.38%
2018/09/14	0	0.00	6	19.95	19.80	-6	1,148	-0.52%
2018/09/13	0	0.00	7	19.59	19.60	-7	1,178	-0.59%
2018/09/12	0	0.00	109	18.82	18.70	-109	1,200	-9.08%	大賣/鉅額交易
2018/09/10	1	19.00	2	18.73	18.70	-1	1,240	-0.08%
2018/09/04	3	19.50	0	0.00	19.55	3	1,489	0.20%
2018/09/03	20	19.60	0	0.00	19.60	20	1,583	1.26%
2018/08/30	21	19.90	0	0.00	19.85	21	1,611	1.30%
2018/08/28	0	0.00	3	20.25	20.15	-3	1,794	-0.17%
2018/08/24	3	19.90	0	0.00	19.95	3	1,814	0.17%
2018/08/22	0	0.00	1	20.45	20.45	-1	1,865	-0.05%
2018/08/20	24	20.00	1	20.15	19.80	23	1,989	1.16%
2018/08/16	1	20.30	0	0.00	20.30	1	2,001	0.05%
2018/08/15	10	20.25	0	0.00	20.30	10	2,017	0.50%
2018/08/14	43	20.40	0	0.00	20.60	43	2,055	2.09%
2018/08/13	5	20.34	11	20.27	20.25	-6	2,129	-0.28%
2018/08/10	1	22.55	2	22.43	22.45	-1	2,185	-0.05%
2018/08/09	2	22.45	0	0.00	22.50	2	2,275	0.09%
2018/08/08	1	22.65	2.2	23.01	22.65	-1.2	2,266	-0.05%
2018/08/07	1	22.45	1	22.45	22.45	0	2,267	0.00%
2018/08/02	0.8	22.50	1	22.35	22.35	-0.2	2,355	-0.01%
2018/08/01	1	22.60	0	0.00	22.60	1	2,358	0.04%
2018/07/31	0	0.00	3	22.70	22.50	-3	2,356	-0.13%
2018/07/30	10	22.55	2	22.55	22.45	8	2,340	0.34%
2018/07/27	0	0.00	1	22.55	22.45	-1	2,337	-0.04%
2018/07/25	6	22.60	12	22.65	22.60	-6	2,312	-0.26%
2018/07/24	2	22.55	4	22.85	22.55	-2	2,311	-0.09%
2018/07/23	3	22.18	0	0.00	22.10	3	2,295	0.13%
2018/07/20	4	22.48	3	22.63	22.35	1	2,294	0.04%
2018/07/19	6	23.02	0	0.00	22.65	6	2,285	0.26%
2018/07/17	5.1	23.70	1	24.05	23.35	4.1	2,252	0.18%
2018/07/16	6.1	24.29	1	24.55	24.20	5.1	2,224	0.23%
2018/07/13	11.2	24.32	11	24.41	24.40	0.2	2,195	0.01%
2018/07/12	14	24.50	43	23.88	24.05	-29	2,165	-1.34%
2018/07/11	1	23.30	2	23.75	23.45	-1	2,123	-0.05%
2018/07/10	24	23.34	0	0.00	23.25	24	2,104	1.14%
2018/07/09	8	23.59	1	23.55	23.30	7	2,077	0.34%
2018/07/06	2	23.20	2	23.75	23.50	0	1,945	0.00%
2018/07/05	2	23.30	0.4	23.25	23.35	1.6	1,900	0.09%
2018/07/04	2	24.00	0	0.00	24.00	2	1,899	0.11%
2018/07/03	3.2	24.54	2	24.18	24.40	1.2	1,878	0.06%
2018/07/02	0	0.00	2	25.00	25.05	-2	1,849	-0.11%
2018/06/28	0	0.00	2	25.00	25.20	-2	1,811	-0.11%
2018/06/27	1	25.60	1	25.15	25.15	0	1,794	0.00%
2018/06/26	4	25.15	2	25.30	25.30	2	1,756	0.11%
2018/06/25	4	26.24	0	0.00	25.95	4	1,725	0.23%
2018/06/22	2	26.20	2	25.95	26.35	0	1,661	0.00%
2018/06/21	2	26.20	3	25.93	26.00	-1	1,625	-0.06%
2018/06/20	5	25.95	0	0.00	26.15	5	1,598	0.31%
2018/06/19	3	26.05	20	26.14	26.20	-17	1,579	-1.08%
2018/06/15	10	26.78	10	26.67	26.45	0	1,557	0.00%
2018/06/14	1	26.40	6	26.70	26.70	-5	1,511	-0.33%
2018/06/13	6	26.70	3	26.50	26.85	3	1,460	0.21%
2018/06/12	2	26.25	24	26.15	26.20	-22	1,366	-1.61%
2018/06/11	13	26.02	17	25.63	26.40	-4	1,302	-0.31%
2018/06/08	4	24.94	13	24.91	24.80	-9	1,207	-0.75%
2018/06/07	14	24.94	7	24.90	24.90	7	1,200	0.58%
2018/06/06	21	25.56	5	25.46	25.30	16	1,191	1.34%
2018/06/05	0	0.00	10.1	25.17	25.30	-10.1	1,058	-0.95%
2018/06/01	5	24.26	1	24.50	24.40	4	1,020	0.39%
2018/05/31	11	24.99	2	24.50	24.40	9	1,013	0.89%
2018/05/30	1	24.10	4	24.35	24.20	-3	980	-0.31%
2018/05/29	8	24.88	6	24.91	24.45	2	963	0.21%
2018/05/28	21	24.45	19	24.41	25.10	2	919	0.22%
2018/05/25	5	23.09	1	23.10	22.95	4	822	0.49%
2018/05/24	2	23.40	1	23.55	23.45	1	811	0.12%
2018/05/23	1	23.70	2	23.53	23.45	-1	809	-0.12%
2018/05/22	5	23.93	16	23.94	23.35	-11	793	-1.39%
2018/05/21	15	24.11	31	24.01	24.20	-16	765	-2.09%
2018/05/18	33	22.60	14	22.48	23.90	19	701	2.71%
2018/05/17	13	22.59	2	22.25	22.85	11	625	1.76%
2018/05/16	1	21.00	0	0.00	20.80	1	542	0.18%
2018/05/15	2	21.05	26	21.17	20.90	-24	544	-4.41%
2018/05/14	8	21.48	13	21.62	21.70	-5	563	-0.89%
2018/05/11	11	20.50	30.1	20.51	20.95	-19.1	518	-3.68%
2018/05/10	0	0.00	2	19.10	19.05	-2	482	-0.41%
2018/05/09	3	19.05	0	0.00	19.05	3	484	0.62%
2018/05/08	1	19.55	0	0.00	19.50	1	480	0.21%
2018/05/04	1	19.50	0	0.00	19.45	1	483	0.21%
2018/05/02	1	19.60	0	0.00	19.65	1	488	0.20%
2018/04/27	10	19.32	0	0.00	19.30	10	487	2.05%
2018/04/25	6	19.45	0	0.00	19.45	6	493	1.22%
2018/04/24	3	19.55	0	0.00	19.40	3	495	0.61%
2018/04/17	2	20.98	0	0.00	20.75	2	503	0.40%
2018/04/13	0	0.00	4	21.38	21.25	-4	508	-0.79%
2018/04/12	8	21.30	0	0.00	21.20	8	520	1.54%
2018/04/11	1	21.45	0	0.00	21.35	1	547	0.18%
2018/04/10	8	21.74	4	22.10	21.50	4	603	0.66%
2018/04/03	2	21.10	0	0.00	21.05	2	602	0.33%
2018/04/02	5	21.60	1	21.60	21.50	4	600	0.67%
2018/03/31	0	0.00	3.4	21.64	21.50	-3.4	602	-0.56%
2018/03/30	5	21.61	0	0.00	21.50	5	605	0.83%
2018/03/29	3	21.68	3	21.85	21.60	0	606	0.00%
2018/03/28	0	0.00	4	21.70	21.75	-4	603	-0.66%
2018/03/27	2	21.45	0	0.00	21.45	2	599	0.33%
2018/03/23	3	21.42	2	21.35	21.25	1	602	0.17%
2018/03/21	0	0.00	1	21.85	21.75	-1	598	-0.17%
2018/03/20	1	21.75	0	0.00	21.65	1	598	0.17%
2018/03/16	1	22.10	2	22.15	21.95	-1	618	-0.16%
2018/03/15	0	0.00	2	21.90	21.70	-2	626	-0.32%
2018/03/14	0	0.00	1	21.25	21.25	-1	631	-0.16%
2018/03/12	7	21.70	2	21.85	21.30	5	631	0.79%
2018/03/09	2	22.55	0	0.00	22.45	2	622	0.32%
2018/03/08	5	22.02	10	22.85	22.90	-5	617	-0.81%
2018/03/07	2	21.53	5	21.58	21.60	-3	598	-0.50%
2018/03/05	0	0.00	1	20.90	20.85	-1	610	-0.16%
2018/03/02	1	21.00	0	0.00	20.90	1	615	0.16%
2018/03/01	3	21.05	0	0.00	21.25	3	629	0.48%
2018/02/27	1	21.15	0	0.00	21.15	1	635	0.16%
2018/02/23	1	21.30	0	0.00	21.20	1	640	0.16%
2018/02/22	1	21.30	1	21.10	21.25	0	638	0.00%
2018/02/21	1	21.65	5	21.49	21.75	-4	638	-0.63%
2018/02/12	3	20.30	11	20.35	20.65	-8	624	-1.28%
2018/02/09	6	18.91	0	0.00	18.80	6	607	0.99%
2018/02/08	2	19.95	7	20.16	19.95	-5	598	-0.84%
2018/02/07	5	20.69	3	20.95	20.55	2	602	0.33%
2018/02/06	12	20.80	8	20.30	20.40	4	604	0.66%
2018/02/05	4	22.48	2	22.45	22.50	2	588	0.34%
2018/02/02	2	23.25	0	0.00	23.20	2	598	0.33%
2018/02/01	1	23.50	0	0.00	23.50	1	596	0.17%
2018/01/31	0	0.00	7	23.60	23.60	-7	593	-1.18%
2018/01/29	0	0.00	1	24.00	23.85	-1	596	-0.17%
2018/01/26	4	23.95	0	0.00	23.95	4	605	0.66%
2018/01/25	1	24.10	0	0.00	24.00	1	610	0.16%
2018/01/23	1	24.30	5	24.20	24.05	-4	616	-0.65%
2018/01/22	3	24.00	0	0.00	24.05	3	618	0.48%
2018/01/19	0	0.00	19	24.38	24.10	-19	632	-3.00%
2018/01/18	13	24.50	4	24.58	24.55	9	673	1.34%
2018/01/17	0	0.00	1	24.60	24.45	-1	753	-0.13%
2018/01/16	0	0.00	3	24.60	24.50	-3	757	-0.40%
2018/01/11	14	24.88	0	0.00	24.65	14	763	1.83%
2018/01/09	4	25.58	0	0.00	25.35	4	759	0.53%
2018/01/08	3	26.08	1	26.10	25.80	2	758	0.26%
2018/01/05	13	26.61	4	26.43	26.15	9	747	1.20%
2018/01/04	8	26.41	16	26.08	26.60	-8	721	-1.11%
2018/01/03	4	24.66	5	24.70	24.75	-1	672	-0.15%