億泰 (1616)-新光券商分點個股進出

台股 » 個股 » 億泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億泰

(1616)

股價
26.20
漲跌
▲1.50
漲幅
+6.07%
成交量
4,283張
產業
上市電器電纜類股
121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

億泰 (1616)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/30	35.1	24.70	25	25.09	26.20	10.1	5,130	0.20%
2024/04/29	37.4	25.15	163.4	25.28	24.70	-126	5,069	-2.48%	大賣/鉅額交易
2024/04/26	21.3	26.27	49	26.21	26.05	-27.7	4,993	-0.55%
2024/04/25	44	26.18	43	26.25	26.20	1	4,943	0.02%
2024/04/24	67	26.85	219.2	27.20	27.25	-152.2	4,885	-3.11%	大賣/鉅額交易
2024/04/23	215.4	27.27	181.2	26.80	26.95	34.2	4,785	0.72%	大買/大賣/
2024/04/22	358.7	29.14	401.2	29.57	28.05	-42.4	4,635	-0.92%	大買/大賣/
2024/04/19	477.5	27.48	701.5	27.99	28.25	-224.1	4,352	-5.15%	大買/大賣/鉅額交易
2024/04/18	483.1	25.67	224.1	25.14	25.70	259	4,022	6.44%	大買/大賣/鉅額交易
2024/04/17	178	23.33	128.3	22.46	23.40	49.7	3,877	1.28%	大買/大賣/
2024/04/16	198.5	21.39	133	21.21	21.30	65.5	3,775	1.73%	大買/大賣/
2024/04/15	189.2	23.50	168.2	24.27	23.45	21	3,644	0.58%	大買/大賣/
2024/04/12	153.1	21.54	21.1	22.15	22.90	132	3,556	3.71%	大買/鉅額交易
2024/04/11	13	20.94	11.5	20.94	20.90	1.5	3,503	0.04%
2024/04/10	11.1	21.70	39	21.68	21.50	-27.9	3,497	-0.80%
2024/04/09	16	22.21	27	22.35	22.30	-11	3,482	-0.32%
2024/04/08	56	22.09	45	21.75	22.60	11	3,468	0.32%
2024/04/03	29	20.85	11.2	20.65	20.60	17.8	3,473	0.51%
2024/04/02	15	21.43	3.6	21.41	21.50	11.4	3,532	0.32%
2024/04/01	55.6	20.68	44	20.79	21.60	11.6	3,513	0.33%
2024/03/29	44	20.29	18.6	20.56	20.70	25.4	3,476	0.73%
2024/03/28	100.1	22.17	151.2	22.12	21.90	-51.1	3,420	-1.49%	大賣/
2024/03/27	111.3	22.73	62.2	22.90	23.25	49.1	3,297	1.49%	大買/
2024/03/26	105.3	22.40	156	22.36	22.75	-50.7	3,084	-1.64%	大買/大賣/
2024/03/25	80	20.15	28.6	20.10	20.70	51.4	2,755	1.87%
2024/03/22	77.6	18.46	199.5	18.38	18.85	-121.9	2,692	-4.53%	大賣/鉅額交易
2024/03/21	74.3	16.93	167	16.59	17.15	-92.7	2,509	-3.69%	大賣/
2024/03/20	49	15.51	40	15.64	15.60	9	2,410	0.37%
2024/03/19	136.4	16.39	49.8	16.37	15.90	86.7	2,428	3.57%	大買/
2024/03/18	24	16.17	44	16.18	16.30	-20	2,388	-0.84%
2024/03/15	53	15.92	41.4	16.01	16.00	11.6	2,417	0.48%
2024/03/14	74	15.77	84.3	16.32	16.50	-10.3	2,423	-0.42%
2024/03/13	123	16.10	85.4	15.85	16.20	37.6	2,374	1.58%	大買/
2024/03/12	18	14.90	5	14.84	14.90	13	2,439	0.53%
2024/03/11	27	14.84	64	14.82	14.70	-37	2,633	-1.41%
2024/03/08	10	14.12	2	14.08	14.15	8	2,775	0.29%
2024/03/07	26	14.68	12	14.77	14.55	14	2,900	0.48%
2024/03/06	0	0.00	30	14.66	14.65	-30	2,993	-1.00%
2024/03/05	8	14.52	5	14.65	14.55	3	3,176	0.09%
2024/03/04	3	14.33	0	0.00	14.30	3	3,412	0.09%
2024/03/01	9	14.57	5	14.46	14.45	4	3,566	0.11%
2024/02/29	2	14.50	52	14.54	14.65	-50	3,574	-1.40%
2024/02/27	11	14.40	2	14.50	14.20	9	3,573	0.25%
2024/02/26	21	14.85	21	14.98	14.85	0	3,590	0.00%
2024/02/23	26	14.60	25	14.57	14.60	1	3,614	0.03%
2024/02/22	18	14.74	2	14.80	14.70	16	3,603	0.44%
2024/02/21	1	14.80	28	14.95	14.80	-27	3,585	-0.75%
2024/02/20	16	14.98	41	15.07	14.85	-25	3,570	-0.70%
2024/02/19	66	15.10	27	15.06	15.00	39	3,554	1.10%
2024/02/16	15	14.88	21	14.92	15.10	-6	3,530	-0.17%
2024/02/15	9.3	14.20	3	14.10	14.25	6.3	3,493	0.18%
2024/02/05	66	14.18	66	14.42	14.30	0	3,478	0.00%
2024/02/02	44	14.46	123	14.56	14.50	-79	3,443	-2.29%	大賣/
2024/02/01	129.2	14.24	14	14.19	14.20	115.2	3,346	3.44%	大買/鉅額交易
2024/01/31	0	0.00	6	13.49	13.45	-6	3,298	-0.18%
2024/01/29	5	13.23	1	13.45	13.40	4	3,302	0.12%
2024/01/26	2	13.20	0	0.00	13.15	2	3,298	0.06%
2024/01/25	5	13.28	15	13.25	13.30	-10	3,293	-0.30%
2024/01/24	1	13.45	1	13.55	13.45	0	3,291	0.00%
2024/01/23	3	13.55	8	13.57	13.55	-5	3,288	-0.15%
2024/01/22	12	13.28	0	0.00	13.30	12	3,283	0.37%
2024/01/19	4	13.30	6	13.27	13.20	-2	3,275	-0.06%
2024/01/18	10	13.00	2	13.15	13.20	8	3,272	0.24%
2024/01/17	13	13.27	1	13.15	13.10	12	3,265	0.37%
2024/01/16	12	13.55	46	13.56	13.50	-34	3,252	-1.05%
2024/01/15	12	13.83	49.1	13.97	14.00	-37.1	3,238	-1.15%
2024/01/12	2	13.33	0	0.00	13.30	2	3,221	0.06%
2024/01/11	27	13.35	0	0.00	13.35	27	3,214	0.84%
2024/01/10	21.1	13.31	74.4	13.35	13.35	-53.3	3,205	-1.66%
2024/01/09	45.2	13.77	18	13.71	13.70	27.2	3,197	0.85%
2024/01/08	15	14.40	6	14.48	14.35	9	3,168	0.28%
2024/01/05	61.4	14.30	1	14.30	14.30	60.4	3,160	1.91%
2024/01/04	2	14.45	0	0.00	14.40	2	3,157	0.06%
2024/01/03	42	14.25	11	14.24	14.20	31	3,148	0.98%
2024/01/02	33.1	14.59	26	14.56	14.45	7.1	3,163	0.22%
2023/12/29	34.3	14.34	8	14.39	14.25	26.3	3,135	0.84%
2023/12/28	18	14.74	18	14.56	14.95	0	3,086	0.00%
2023/12/27	26	13.61	1	13.60	13.60	25	3,005	0.83%
2023/12/26	30	13.55	5.7	13.55	13.55	24.3	3,004	0.81%
2023/12/25	38	13.62	13	13.62	13.50	25	3,002	0.83%
2023/12/22	11	13.65	67	13.71	13.60	-56	2,988	-1.87%
2023/12/21	42.5	13.99	19.3	14.08	13.95	23.2	2,971	0.78%
2023/12/20	56	14.71	5	14.78	14.50	51	2,936	1.74%
2023/12/19	47.3	14.69	25	14.97	15.10	22.3	2,890	0.77%
2023/12/18	4	14.45	2	14.75	14.30	2	2,831	0.07%
2023/12/15	29	14.92	26.3	14.81	14.65	2.7	2,807	0.10%
2023/12/14	15	15.31	27	15.04	14.95	-12	2,749	-0.44%
2023/12/13	15	15.44	39	15.38	15.40	-24	2,682	-0.89%
2023/12/12	53.3	15.87	73	15.95	15.80	-19.7	2,642	-0.75%
2023/12/11	41.8	16.08	49	16.11	16.00	-7.2	2,547	-0.28%
2023/12/08	94	16.00	87.4	16.04	16.25	6.7	2,479	0.27%
2023/12/07	180.4	16.08	214.2	15.97	15.30	-33.8	2,327	-1.45%	大買/大賣/
2023/12/06	157.1	15.30	745.1	14.59	16.05	-588.1	2,040	-28.83%	大買/大賣/鉅額交易
2023/12/05	699.2	14.06	133	14.08	14.85	566.2	1,852	30.56%	大買/大賣/鉅額交易
2023/12/04	69	13.32	24	13.20	13.80	45	1,727	2.61%
2023/12/01	137.3	13.61	54	13.56	13.65	83.3	1,618	5.15%	大買/
2023/11/30	82.7	13.62	1,003	13.49	13.85	-920.3	1,572	-58.53%	大賣/鉅額交易
2023/11/29	995.4	13.15	43	13.06	13.85	952.4	1,547	61.53%	大買/鉅額交易
2023/11/28	30	12.33	22	12.43	12.85	8	1,352	0.59%
2023/11/27	22	11.57	187	11.55	11.70	-165	1,193	-13.82%	大賣/鉅額交易
2023/11/24	26	11.50	25	11.43	11.55	1	1,170	0.09%
2023/11/23	4	11.59	1	11.55	11.50	3	1,152	0.26%
2023/11/22	17	11.30	6	11.34	11.40	11	1,110	0.99%
2023/11/21	5	10.90	25	10.90	10.95	-20	1,063	-1.88%
2023/11/20	3	10.80	3	10.90	10.75	0	1,055	0.00%
2023/11/17	8	10.79	1	10.85	10.85	7	1,055	0.66%
2023/11/16	4	10.70	6	10.73	10.70	-2	1,056	-0.19%
2023/11/15	3.2	10.51	0	0.00	10.65	3.2	1,050	0.30%
2023/11/14	0	10.50	0	0.00	10.65	0	1,049	0.00%
2023/11/13	5	10.60	4	10.65	10.55	1	1,047	0.10%
2023/11/10	3	10.45	10	10.50	10.45	-7	1,067	-0.66%
2023/11/09	0	0.00	10	10.45	10.45	-10	1,106	-0.90%
2023/11/08	8	10.66	0	0.00	10.55	8	1,122	0.71%
2023/11/07	10	10.60	0	0.00	10.75	10	1,126	0.89%
2023/11/02	0	0.00	2	10.25	10.25	-2	1,196	-0.17%
2023/11/01	5	10.10	0	0.00	10.20	5	1,229	0.41%
2023/10/25	5	10.35	1	10.40	10.45	4	1,480	0.27%
2023/10/24	49	10.40	0	0.00	10.35	49	1,484	3.30%
2023/10/23	40	10.23	5	10.25	10.25	35	1,499	2.33%
2023/10/20	77	10.12	0	0.00	10.20	77	1,501	5.13%
2023/10/19	15	10.15	0	0.00	10.20	15	1,496	1.00%
2023/10/18	0	0.00	1	10.10	10.15	-1	1,498	-0.07%
2023/10/17	0	0.00	30	10.12	10.10	-30	1,497	-2.00%
2023/10/16	0	0.00	40	10.25	10.30	-40	1,504	-2.66%
2023/10/13	3	10.25	0	0.00	10.50	3	1,507	0.20%
2023/10/12	0	0.00	40	10.25	10.30	-40	1,501	-2.66%
2023/10/11	3	10.20	10	10.15	10.10	-7	1,503	-0.47%
2023/10/06	17	10.25	117	10.29	10.25	-100	1,501	-6.66%	大賣/
2023/10/05	2	10.70	15	10.75	10.70	-13	1,481	-0.88%
2023/10/04	0	0.00	6	10.60	10.65	-6	1,491	-0.40%
2023/10/03	4	10.76	0.1	10.70	10.70	3.9	1,496	0.26%
2023/10/02	3	10.95	7.1	10.95	10.85	-4.1	1,499	-0.27%
2023/09/28	20.1	10.95	0	10.85	11.05	20.1	1,507	1.34%
2023/09/27	0	10.86	0	0.00	10.85	0	1,513	0.00%
2023/09/26	4	10.90	0	0.00	10.95	4	1,518	0.26%
2023/09/25	10	10.70	0	0.00	10.65	10	1,522	0.66%
2023/09/22	0	0.00	1	10.60	10.65	-1	1,530	-0.07%
2023/09/21	0	0.00	27	10.49	10.50	-27	1,531	-1.76%
2023/09/20	1	10.80	33	10.71	10.70	-32	1,525	-2.10%
2023/09/19	4	10.85	0	0.00	10.80	4	1,538	0.26%
2023/09/18	10	10.73	0	0.00	10.75	10	1,554	0.64%
2023/09/15	9	10.85	0	10.85	10.80	9	1,575	0.57%
2023/09/14	5	11.10	1	11.05	11.05	4	1,562	0.26%
2023/09/13	22	11.14	2	11.10	11.10	20	1,565	1.28%
2023/09/12	16	10.80	0	0.00	10.95	16	1,572	1.02%
2023/09/11	1	10.85	8	10.95	10.85	-7	1,573	-0.45%
2023/09/08	25	11.11	60	10.96	11.10	-35	1,550	-2.26%
2023/09/07	23	11.52	66	11.65	11.40	-43	1,539	-2.79%
2023/09/06	84	12.08	16	12.12	12.10	68	1,513	4.49%
2023/09/05	147	12.12	115	11.98	12.10	32	1,489	2.15%	大買/大賣/
2023/09/04	202	12.70	114.3	12.31	12.80	87.8	1,432	6.13%	大買/大賣/
2023/09/01	6	11.20	13	11.32	11.65	-7	1,290	-0.54%
2023/08/29	3	10.60	0	0.00	10.65	3	1,302	0.23%
2023/08/28	0	0.00	12	10.82	10.70	-12	1,306	-0.92%
2023/08/25	0	0.00	2	10.75	10.75	-2	1,306	-0.15%
2023/08/24	5	10.95	4	10.83	10.70	1	1,310	0.08%
2023/08/23	0	0.00	1	10.70	10.90	-1	1,310	-0.08%
2023/08/22	2	10.85	4	10.55	10.70	-2	1,317	-0.15%
2023/08/21	6	10.73	0	0.00	10.85	6	1,327	0.45%
2023/08/18	0	0.00	7	10.86	10.90	-7	1,362	-0.51%
2023/08/17	0	0.00	4	10.95	11.05	-4	1,381	-0.29%
2023/08/16	4	11.09	2	11.00	11.05	2	1,386	0.14%
2023/08/15	37	10.98	19	11.02	11.10	18	1,373	1.31%
2023/08/14	2	10.75	57	10.76	10.65	-55	1,345	-4.09%
2023/08/11	6	10.55	0	0.00	10.50	6	1,356	0.44%
2023/08/10	11	10.74	35	10.91	10.65	-24	1,346	-1.78%
2023/08/09	12	10.87	22	10.83	10.90	-10	1,318	-0.76%
2023/08/08	10.2	10.20	0	0.00	10.20	10.2	1,279	0.79%
2023/08/07	24.2	10.23	16	10.15	10.15	8.2	1,272	0.64%
2023/08/04	54	10.59	48	10.53	10.65	6	1,250	0.48%
2023/08/02	180	11.52	46	11.20	11.65	134	1,187	11.29%	大買/鉅額交易
2023/07/31	0	0.00	1	10.60	10.60	-1	1,047	-0.10%
2023/07/27	6	10.65	0	0.00	10.75	6	1,052	0.57%
2023/07/26	1	10.75	0	0.00	10.75	1	1,054	0.09%
2023/07/25	2	10.25	3	10.25	10.35	-1	1,038	-0.10%
2023/07/24	0	0.00	1	10.30	10.15	-1	1,037	-0.10%
2023/07/21	6	10.19	0	0.00	10.30	6	1,037	0.58%
2023/07/20	1	10.10	0	0.00	10.15	1	1,042	0.10%
2023/07/18	0	0.00	2	10.20	10.15	-2	1,088	-0.18%
2023/07/17	2	10.30	0	0.00	10.45	2	1,166	0.17%
2023/07/13	0	10.40	5	10.35	10.25	-5	1,169	-0.43%
2023/07/12	0	0.00	7	10.30	10.25	-7	1,165	-0.60%
2023/07/11	11	10.45	0	0.00	10.50	11	1,164	0.94%
2023/07/10	10	10.28	15	10.25	10.35	-5	1,157	-0.43%
2023/07/07	1	10.20	5	10.15	10.25	-4	1,154	-0.35%
2023/07/06	2	10.50	22	10.36	10.35	-20	1,146	-1.74%
2023/07/05	3	10.83	9	10.79	10.60	-6	1,129	-0.53%
2023/07/04	9	10.92	1	11.00	10.95	8	1,113	0.72%
2023/07/03	17	10.85	22	10.85	11.05	-5	1,102	-0.45%
2023/06/30	22	10.66	2	10.65	10.55	20	1,082	1.85%
2023/06/29	11	10.85	1	10.80	10.85	10	1,070	0.93%
2023/06/28	8	10.75	0	0.00	10.75	8	1,065	0.75%
2023/06/27	30	11.10	14	10.98	10.85	16	1,059	1.51%
2023/06/26	26	11.19	2	11.28	11.45	24	1,038	2.31%
2023/06/21	11	11.09	10	11.10	11.15	1	1,015	0.10%
2023/06/20	8	10.75	7	10.77	10.85	1	988	0.10%
2023/06/19	0	0.00	10	10.86	10.85	-10	986	-1.01%
2023/06/16	13	10.78	14	10.84	10.80	-1	983	-0.10%
2023/06/15	3	10.48	12	10.35	10.60	-9	958	-0.94%
2023/06/14	0	0.00	9	10.39	10.35	-9	945	-0.95%
2023/06/13	2	10.43	13	10.54	10.40	-11	946	-1.16%
2023/06/12	18	10.40	16.1	10.82	10.40	1.9	931	0.20%
2023/06/09	2	10.95	22	10.82	10.75	-20	911	-2.19%
2023/06/08	22	10.73	13	10.75	10.55	9	896	1.00%
2023/06/07	6	10.63	23	10.69	10.65	-17	905	-1.88%
2023/06/06	19	10.37	4	10.30	10.35	15	893	1.68%
2023/06/05	14	10.15	20	10.40	10.45	-6	868	-0.69%
2023/06/02	0	0.00	20	9.83	9.90	-20	826	-2.42%
2023/06/01	9	9.57	0	0.00	9.58	9	813	1.11%
2023/05/30	5	9.69	0	0.00	9.66	5	800	0.62%
2023/05/29	1	9.78	2	9.88	9.78	-1	793	-0.13%
2023/05/26	11.3	9.90	0	0.00	9.76	11.3	787	1.43%
2023/05/25	2	9.72	15	9.90	9.96	-13	776	-1.67%
2023/05/24	13.3	9.60	129	9.99	9.83	-115.7	757	-15.27%	大賣/鉅額交易
2023/05/23	114	10.30	3.4	10.04	10.15	110.6	716	15.43%	大買/鉅額交易
2023/05/22	0	0.00	2	9.89	9.95	-2	691	-0.29%
2023/05/19	1	9.79	10	9.75	9.78	-9	674	-1.33%
2023/05/18	2	9.76	0	0.00	9.75	2	663	0.30%
2023/05/17	1	9.63	14	9.86	9.83	-13	649	-2.00%
2023/05/16	6	9.33	0	0.00	9.37	6	617	0.97%
2023/05/15	29	9.30	0	0.00	9.27	29	612	4.73%
2023/05/12	2	9.36	2	9.30	9.25	0	610	0.00%
2023/05/11	2	9.36	2	9.30	9.36	0	604	0.00%
2023/05/10	3	9.61	0	0.00	9.58	3	605	0.50%
2023/05/09	6	9.98	17.5	10.10	9.87	-11.5	592	-1.94%
2023/05/08	13	9.71	4	9.72	9.70	9	565	1.59%
2023/05/05	2	9.55	42	9.60	9.58	-40	556	-7.19%
2023/05/04	4	9.55	2.3	9.35	9.50	1.7	545	0.30%
2023/05/03	0	0.00	12	9.24	9.28	-12	531	-2.26%
2023/05/02	15	9.21	3	9.26	9.30	12	529	2.26%
2023/04/28	0	0.00	2	9.05	9.00	-2	519	-0.39%
2023/04/26	2	8.93	4	8.94	8.95	-2	511	-0.39%
2023/04/25	2.3	9.05	8	8.94	8.96	-5.7	507	-1.12%
2023/04/24	7	9.13	0	0.00	9.17	7	496	1.41%
2023/04/21	81	9.38	726	9.29	9.30	-645	488	-132.12%	大賣/鉅額交易
2023/04/20	732.4	9.99	17	9.91	10.00	715.4	429	166.72%	大買/鉅額交易
2023/04/19	2	9.16	14	9.28	9.12	-12	341	-3.52%
2023/04/17	0	9.15	0	0.00	9.20	0	323	0.00%
2023/04/14	2	9.09	7	9.16	9.12	-5	316	-1.58%
2023/04/12	1	9.00	0	0.00	9.03	1	297	0.34%
2023/04/06	5	8.78	0	0.00	8.79	5	281	1.77%
2023/03/31	3	8.74	0	0.00	8.77	3	279	1.07%
2023/03/28	0	0.00	1	8.78	8.68	-1	277	-0.36%
2023/03/27	4	8.83	0	0.00	8.85	4	276	1.45%
2023/03/23	10	8.87	2	8.97	8.86	8	273	2.93%
2023/03/22	5	8.99	23	8.91	9.00	-18	269	-6.69%
2023/03/21	0	0.00	3	8.99	8.94	-3	264	-1.14%
2023/03/20	2	8.55	0	0.00	8.55	2	252	0.79%
2023/03/16	0	0.00	3	8.41	8.23	-3	248	-1.21%
2023/03/15	2	8.66	2	8.66	8.68	0	241	0.00%
2023/03/14	5	8.62	1	8.65	8.65	4	240	1.66%
2023/03/13	6	8.63	19	8.69	8.97	-13	236	-5.51%
2023/03/10	36	9.40	24	9.37	9.28	12	224	5.34%
2023/03/09	28	9.25	33.3	9.26	9.26	-5.3	177	-3.00%
2023/03/08	0	0.00	1	8.38	8.42	-1	148	-0.67%
2023/03/06	2	8.20	2	8.22	8.24	0	143	0.00%
2023/03/03	0.2	8.11	0	0.00	8.13	0.2	140	0.16%
2023/03/02	1	8.05	0	0.00	8.12	1	144	0.69%
2023/02/23	5	8.15	0	0.00	8.18	5	147	3.40%
2023/02/21	6	8.14	0	0.00	8.20	6	146	4.09%
2023/02/20	10	8.00	0	0.00	8.22	10	146	6.81%
2023/02/17	0	7.85	0	0.00	7.82	0	139	0.01%
2023/02/16	0	7.81	0	0.00	7.82	0	139	0.01%
2023/02/15	1	7.82	0	0.00	7.81	1	137	0.73%
2023/02/14	0	0.00	0	7.77	7.82	0	136	0.00%
2023/02/08	6	7.79	11	7.88	7.93	-5	136	-3.68%
2023/02/02	2	7.63	0	7.62	7.68	2	124	1.60%
2023/02/01	2	7.64	0	0.00	7.68	2	125	1.60%
2023/01/31	9.1	7.59	0	0.00	7.65	9.1	121	7.46%
2023/01/12	0	0.00	1	7.37	7.38	-1	119	-0.84%
2023/01/06	2	7.36	2	7.39	7.36	0	121	0.00%
2023/01/05	2	7.32	0	0.00	7.45	2	124	1.60%
2022/12/14	1	7.52	0	0.00	7.56	1	140	0.71%
2022/12/12	0	0.00	2	7.54	7.45	-2	140	-1.42%
2022/12/09	3	7.41	0	0.00	7.40	3	143	2.10%
2022/12/08	0	0.00	6	7.49	7.41	-6	143	-4.17%
2022/12/01	3.3	7.88	2.3	7.99	7.64	1.1	146	0.74%
2022/11/30	2.3	7.99	4.3	7.73	7.45	-2	143	-1.39%
2022/11/29	4.3	7.70	3.2	7.81	7.37	1	143	0.72%
2022/11/28	2.2	7.99	2.2	7.99	7.37	0	145	0.03%
2022/11/25	2.2	7.73	1	7.99	7.42	1.2	147	0.80%
2022/11/24	1	7.48	0	0.00	7.48	1	149	0.67%
2022/11/22	1	7.24	40	7.28	7.20	-39	145	-26.73%
2022/11/18	1	7.34	0	0.00	7.30	1	150	0.66%
2022/11/16	1	7.40	0	0.00	7.39	1	159	0.63%
2022/11/10	0	0.00	10	7.36	7.40	-10	158	-6.31%
2022/11/02	1	7.39	0	0.00	7.36	1	175	0.57%
2022/10/28	10	7.22	0	0.00	7.17	10	183	5.44%
2022/10/14	0	0.00	2	7.32	7.28	-2	244	-0.82%
2022/09/28	0	7.70	0	0.00	7.48	0	261	0.00%
2022/09/26	1	7.66	0	0.00	7.57	1	263	0.38%
2022/09/16	1	8.16	0	0.00	8.22	1	272	0.37%
2022/09/15	1	8.26	0	0.00	8.28	1	276	0.36%
2022/09/08	1	8.01	0	0.00	8.10	1	281	0.36%
2022/09/07	1	8.02	0	0.00	7.97	1	287	0.35%
2022/09/01	1	8.49	0	0.00	8.53	1	297	0.34%
2022/08/31	1	8.60	0	0.00	8.60	1	296	0.34%
2022/08/25	2	8.65	2	8.64	8.70	0	299	0.00%
2022/08/24	0	0.00	1	8.64	8.65	-1	300	-0.33%
2022/08/19	1	8.48	0	0.00	8.54	1	304	0.33%
2022/08/17	0.4	8.51	0	0.00	8.52	0.4	325	0.13%
2022/08/15	0.3	8.60	0	0.00	8.63	0.3	331	0.09%
2022/08/10	3	8.77	0	0.00	8.66	3	341	0.88%
2022/08/09	2	8.27	0	0.00	8.39	2	335	0.60%
2022/08/04	3	8.16	27	8.20	8.15	-24	339	-7.06%
2022/08/03	11	8.71	173	8.68	8.45	-162	344	-47.01%	大賣/鉅額交易
2022/08/02	184	8.81	0	0.00	8.72	184	347	53.01%	大買/鉅額交易
2022/07/29	2	7.74	0	7.78	7.80	2	339	0.59%
2022/07/22	1	7.58	0	0.00	7.65	1	384	0.26%
2022/07/18	0	0.00	3	7.38	7.42	-3	489	-0.61%
2022/07/13	3	7.32	0	0.00	7.33	3	597	0.50%
2022/07/08	1	7.76	0	0.00	7.73	1	849	0.12%
2022/07/06	1	7.70	0	0.00	7.65	1	852	0.12%
2022/06/29	0	0.00	1	8.70	8.78	-1	855	-0.12%
2022/06/22	1	8.73	0	0.00	8.54	1	860	0.12%
2022/06/21	0	0.00	2	8.76	8.80	-2	869	-0.23%
2022/06/20	0	0.00	9	8.65	8.58	-9	873	-1.03%
2022/06/17	10	8.90	0	8.96	8.95	10	874	1.14%
2022/06/16	10	9.13	0	0.00	8.96	10	877	1.14%
2022/06/15	2	9.14	0	0.00	9.14	2	875	0.23%
2022/06/06	4	9.47	0	0.00	9.49	4	895	0.45%
2022/06/01	1	9.50	0.2	9.52	9.58	0.8	914	0.09%
2022/05/31	1	9.60	0	0.00	9.58	1	918	0.11%
2022/05/30	0	0.00	1	9.73	9.70	-1	916	-0.11%
2022/05/27	7	9.87	2.2	9.85	9.72	4.8	916	0.52%
2022/05/26	4	9.76	110	9.88	9.70	-106	919	-11.53%	大賣/鉅額交易
2022/05/25	120	9.98	15	9.76	9.99	105	917	11.44%	大買/鉅額交易
2022/05/24	0	0.00	5	9.33	9.32	-5	921	-0.54%
2022/05/23	0	0.00	4	9.38	9.38	-4	917	-0.44%
2022/05/20	0	0.00	6	9.26	9.30	-6	925	-0.65%
2022/05/19	0	9.07	5	9.04	9.10	-5	925	-0.54%
2022/05/18	0.2	9.25	4	9.26	9.24	-3.8	925	-0.41%
2022/05/17	1	9.16	2	9.23	9.16	-1	923	-0.11%
2022/05/16	4	9.02	0	0.00	9.01	4	922	0.43%
2022/05/12	6	8.96	10	8.94	8.86	-4	924	-0.43%
2022/05/11	6	9.08	0	0.00	9.02	6	925	0.65%
2022/05/10	2	9.02	10	9.05	9.00	-8	920	-0.87%
2022/05/09	5	9.32	27	9.55	9.16	-22	913	-2.41%
2022/05/06	7	9.93	0	0.00	9.93	7	897	0.78%
2022/05/05	13	10.15	227	10.02	10.15	-214	890	-24.03%	大賣/鉅額交易
2022/05/04	11	10.00	12	10.03	10.15	-1	879	-0.11%
2022/05/03	8	10.06	0	0.00	9.99	8	879	0.91%
2022/04/29	1	10.10	6	10.05	10.05	-5	882	-0.57%
2022/04/28	2	10.10	9	10.14	10.05	-7	887	-0.79%
2022/04/27	1	9.99	20	10.08	10.00	-19	873	-2.17%
2022/04/26	20.2	10.58	10	10.65	10.20	10.2	860	1.18%
2022/04/25	13	10.72	11	10.75	10.60	2	848	0.24%
2022/04/22	27	11.20	32	11.46	11.50	-5	828	-0.60%
2022/04/21	10	11.32	5.1	11.23	11.15	4.9	790	0.62%
2022/04/20	33	11.19	9	11.15	11.15	24	775	3.10%
2022/04/19	8	11.49	16	11.59	11.45	-8	751	-1.06%
2022/04/18	92	11.68	68.2	11.79	11.90	23.8	714	3.33%
2022/04/15	20	10.91	22	11.19	11.25	-2	568	-0.35%
2022/04/13	2	10.20	5	10.20	10.20	-3	515	-0.58%
2022/04/12	0	0.00	2	10.15	10.05	-2	523	-0.38%
2022/04/11	1	10.05	2	10.25	10.00	-1	533	-0.19%
2022/03/31	1	10.15	0	0.00	10.20	1	909	0.11%
2022/03/30	1	10.15	0	0.00	10.10	1	915	0.11%
2022/03/29	3	10.10	0	0.00	10.05	3	924	0.32%
2022/03/25	10	10.40	0	0.00	10.25	10	967	1.03%
2022/03/24	10	10.40	4	10.45	10.45	6	1,020	0.59%
2022/03/23	1	10.35	0.5	10.30	10.30	0.5	1,080	0.05%
2022/03/22	5	10.30	3	10.30	10.35	2	1,090	0.18%
2022/03/21	5	10.30	0	0.00	10.30	5	1,099	0.45%
2022/03/18	0	0.00	1	10.20	10.20	-1	1,130	-0.09%
2022/03/17	0	0.00	9	10.06	10.05	-9	1,163	-0.77%
2022/03/15	3	9.98	14	10.07	9.98	-11	1,214	-0.91%
2022/03/11	3	10.00	0	0.00	10.05	3	1,366	0.22%
2022/03/10	0	0.00	11	10.27	10.25	-11	1,582	-0.70%
2022/03/09	3	10.05	0	0.00	10.00	3	1,835	0.16%
2022/03/08	12	10.13	1	10.00	9.96	11	1,986	0.55%
2022/03/07	4	9.98	1	9.96	9.98	3	2,070	0.14%
2022/03/04	4	10.33	1	10.30	10.20	3	2,076	0.14%
2022/03/03	0	0.00	3	10.27	10.30	-3	2,094	-0.14%
2022/03/01	0	0.00	5	10.26	10.25	-5	2,282	-0.22%
2022/02/25	0	0.00	7	10.01	9.99	-7	2,311	-0.30%
2022/02/24	1	9.96	0	0.00	9.97	1	2,307	0.04%
2022/02/23	2	10.20	0	0.00	10.20	2	2,307	0.09%
2022/02/21	4	10.75	14	10.52	10.50	-10	2,304	-0.43%
2022/02/18	11	10.31	0	0.00	10.40	11	2,309	0.48%
2022/02/17	2	10.40	0	0.00	10.35	2	2,314	0.09%
2022/02/10	0	0.00	1	10.70	10.70	-1	2,353	-0.04%
2022/02/08	0	0.00	3	10.77	10.80	-3	2,354	-0.13%
2022/02/07	1	10.80	5	10.62	10.80	-4	2,355	-0.17%
2022/01/25	10	10.18	11	10.10	10.10	-1	2,356	-0.04%
2022/01/24	1	10.10	2	10.00	10.05	-1	2,353	-0.04%
2022/01/21	7	10.49	3	10.40	10.40	4	2,345	0.17%
2022/01/19	4	10.89	3	10.90	10.85	1	2,339	0.04%
2022/01/18	3	11.20	0	0.00	10.95	3	2,338	0.13%
2022/01/17	0	0.00	26	11.09	11.15	-26	2,332	-1.11%
2022/01/14	7	10.96	5	11.00	11.05	2	2,328	0.09%
2022/01/13	3	11.15	6	11.37	11.15	-3	2,317	-0.13%
2022/01/12	4	11.20	0	0.00	11.10	4	2,312	0.17%
2022/01/11	5	11.50	3	11.57	11.40	2	2,305	0.09%
2022/01/10	5	11.20	2	11.50	11.50	3	2,291	0.13%
2022/01/07	3	11.07	28	11.13	11.20	-25	2,291	-1.09%
2022/01/06	7.5	11.22	6	11.23	11.15	1.5	2,276	0.06%
2022/01/05	10	11.67	14	11.57	11.50	-4	2,247	-0.18%
2022/01/04	1	11.70	4	11.65	11.60	-3	2,235	-0.13%
2022/01/03	12.5	11.68	8	11.82	11.70	4.5	2,221	0.20%
2021/12/30	105	12.27	824	12.12	12.15	-719	2,180	-32.97%	大買/大賣/鉅額交易
2021/12/29	876	12.65	263.5	12.39	12.75	612.6	2,068	29.61%	大買/大賣/鉅額交易
2021/12/28	15	11.60	22	11.69	11.60	-7	1,869	-0.37%
2021/12/27	20	11.41	7	11.46	11.35	13	1,852	0.70%
2021/12/24	10	11.44	5.8	11.35	11.35	4.2	1,844	0.23%
2021/12/23	2	11.40	0	0.00	11.45	2	1,835	0.11%
2021/12/22	5	11.50	8	11.57	11.40	-3	1,825	-0.16%
2021/12/21	15.5	11.50	88	11.49	11.55	-72.5	1,801	-4.02%
2021/12/20	41.1	11.81	547	11.89	11.75	-505.9	1,782	-28.39%	大賣/鉅額交易
2021/12/17	778.1	11.58	46.1	11.57	12.00	732	1,726	42.41%	大買/鉅額交易
2021/12/16	6	11.13	28	11.15	11.10	-22	1,657	-1.33%
2021/12/15	6	11.14	63	11.14	11.20	-57	1,644	-3.47%
2021/12/14	5	11.14	4	11.39	10.85	1	1,630	0.06%
2021/12/13	8	11.18	5	11.21	11.20	3	1,594	0.19%
2021/12/10	1	11.50	4	11.45	11.35	-3	1,557	-0.19%
2021/12/09	12	11.55	17	11.67	11.60	-5	1,544	-0.32%
2021/12/08	11	11.39	16.2	11.40	11.35	-5.2	1,522	-0.34%
2021/12/07	134.3	11.72	111.5	11.69	11.60	22.8	1,478	1.54%	大買/大賣/
2021/12/06	104	12.58	81	12.29	12.00	23	1,362	1.69%	大買/
2021/12/03	95.2	11.47	156	11.99	12.75	-60.8	1,143	-5.32%	大賣/
2021/12/02	93	11.43	312	10.84	11.65	-219	887	-24.69%	大賣/鉅額交易
2021/12/01	325	10.59	56	10.58	10.60	269	738	36.43%	大買/鉅額交易
2021/11/30	10	9.89	4	9.69	9.65	6	645	0.93%
2021/11/29	4	9.33	8	9.21	9.64	-4	634	-0.63%
2021/11/26	50	10.18	46	10.17	10.10	4	615	0.65%
2021/11/25	72	10.30	25	10.47	10.55	47	533	8.82%
2021/11/24	14	9.54	27	9.51	9.60	-13	423	-3.07%
2021/11/22	2.4	8.99	6	9.00	9.00	-3.6	388	-0.91%
2021/11/19	0	8.85	0	0.00	8.85	0	378	0.00%
2021/11/18	0	8.82	0	0.00	8.85	0	375	0.00%
2021/11/17	103	8.80	0	0.00	8.81	103	377	27.27%	大買/鉅額交易
2021/11/16	2	9.01	14	9.10	8.92	-12	370	-3.24%
2021/11/15	0	0.00	2	9.06	9.04	-2	372	-0.54%
2021/11/12	134.2	8.89	3	8.86	8.96	131.2	376	34.89%	大買/鉅額交易
2021/11/11	3	8.97	0	0.00	8.93	3	372	0.81%
2021/11/10	7	8.64	0	0.00	8.60	7	362	1.93%
2021/11/05	1	8.27	0	0.00	8.24	1	361	0.28%
2021/11/04	10	8.31	0	0.00	8.30	10	363	2.75%
2021/11/03	0	0.00	2	8.44	8.42	-2	365	-0.55%
2021/11/02	2	8.31	2	8.44	8.25	0	366	0.00%
2021/11/01	0	0.00	4	8.25	8.35	-4	366	-1.09%
2021/10/29	3.1	8.22	3	8.32	8.22	0.1	369	0.02%
2021/10/28	1	8.28	0	0.00	8.26	1	380	0.26%
2021/10/27	1	8.11	0	0.00	8.10	1	381	0.26%
2021/10/25	0	0.00	3	8.12	8.10	-3	400	-0.75%
2021/10/22	0	0.00	1	8.12	8.10	-1	413	-0.24%
2021/10/19	3	8.16	0	0.00	8.17	3	457	0.66%
2021/10/18	2.1	8.20	4	8.25	8.20	-1.9	465	-0.41%
2021/10/15	5.1	8.35	2	8.34	8.35	3.1	481	0.64%
2021/10/14	1	8.00	0	0.00	8.00	1	482	0.21%
2021/10/13	1	7.83	0	0.00	7.82	1	496	0.20%
2021/10/07	0.1	7.99	0	0.00	7.99	0.1	547	0.02%
2021/10/06	0	0.00	1	7.76	7.76	-1	586	-0.17%
2021/10/05	1	7.80	4	7.84	7.84	-3	606	-0.49%
2021/10/01	5	8.10	20	8.13	8.09	-15	650	-2.31%
2021/09/29	0	0.00	2	8.17	8.15	-2	709	-0.28%
2021/09/28	5	8.29	0	0.00	8.29	5	759	0.66%
2021/09/24	0	0.00	1	8.21	8.21	-1	1,142	-0.09%
2021/09/17	0.7	8.50	0	0.00	8.41	0.7	1,512	0.04%
2021/09/16	0	0.00	7	8.52	8.41	-7	1,525	-0.46%
2021/09/14	11.5	8.69	153	8.66	8.60	-141.5	1,566	-9.04%	大賣/鉅額交易
2021/09/13	153.1	8.85	0	0.00	9.05	153.1	1,597	9.59%	大買/鉅額交易
2021/09/09	0.1	8.25	0	0.00	8.30	0.1	1,624	0.00%
2021/09/08	0	8.45	1	8.50	8.25	-1	1,637	-0.06%
2021/09/07	0	8.45	0	0.00	8.41	0	1,651	0.00%
2021/09/06	1	8.35	2	8.39	8.33	-1	1,666	-0.06%
2021/09/03	0	8.70	2	8.56	8.57	-2	1,674	-0.12%
2021/09/02	10	8.67	0	0.00	8.62	10	1,690	0.59%
2021/08/31	0	8.86	0	0.00	8.90	0	1,716	0.00%
2021/08/30	0	8.90	0	0.00	8.88	0	1,743	0.00%
2021/08/27	3	8.87	0	0.00	8.88	3	1,771	0.17%
2021/08/24	0	8.90	0	0.00	8.74	0	1,901	0.00%
2021/08/20	1	8.32	0	0.00	8.67	1	2,070	0.05%
2021/08/19	2	8.61	0	0.00	8.46	2	2,076	0.10%
2021/08/18	0	0.00	4	8.69	8.94	-4	2,078	-0.19%
2021/08/17	1	8.91	22	9.03	8.56	-21	2,089	-1.01%
2021/08/16	0	8.88	0	0.00	8.80	0	2,110	0.00%
2021/08/13	4	9.38	0	0.00	9.25	4	2,143	0.19%
2021/08/12	0	0.00	7	9.35	9.58	-7	2,222	-0.31%
2021/08/11	4	9.63	0	0.00	9.36	4	2,235	0.18%
2021/08/10	11	9.51	3	9.63	9.51	8	2,263	0.35%
2021/08/09	0	0.00	1	9.73	9.78	-1	2,287	-0.04%
2021/08/05	1	9.96	1	9.90	10.00	0	2,409	0.00%
2021/08/04	0	0.00	2	9.99	10.10	-2	2,434	-0.08%
2021/08/03	3	10.15	1	10.25	10.20	2	2,455	0.08%
2021/07/29	2	10.05	10	10.00	10.05	-8	2,501	-0.32%
2021/07/27	0	10.20	3	10.00	9.98	-3	2,524	-0.12%
2021/07/26	2	9.89	1	9.90	9.90	1	2,535	0.04%
2021/07/23	1	9.86	3	10.00	10.05	-2	2,573	-0.08%
2021/07/22	1	9.73	12	9.66	9.50	-11	2,613	-0.42%
2021/07/21	15	9.99	6	9.91	9.86	9	2,691	0.33%
2021/07/20	5	10.08	0	0.00	10.05	5	2,746	0.18%
2021/07/19	15	10.23	1	10.45	10.30	14	2,860	0.49%
2021/07/16	7	10.31	2	10.30	10.20	5	3,064	0.16%
2021/07/15	6	10.37	0	10.55	10.45	6	3,133	0.19%
2021/07/14	1	10.00	3	9.74	10.00	-2	3,263	-0.06%
2021/07/13	5	10.09	3	10.05	9.98	2	3,428	0.06%
2021/07/12	10	10.38	1	10.70	10.40	9	3,483	0.26%
2021/07/09	2	10.18	9	10.23	10.20	-7	3,504	-0.20%
2021/07/08	3	10.70	12	10.56	10.55	-9	3,491	-0.26%
2021/07/07	5	10.47	2	10.13	10.50	3	3,493	0.09%
2021/07/06	11	10.25	26	10.27	10.30	-15	3,482	-0.43%
2021/07/05	15.2	10.54	143	10.74	10.55	-127.8	3,477	-3.67%	大賣/鉅額交易
2021/07/02	167	10.98	612	10.84	11.00	-445	3,459	-12.86%	大買/大賣/鉅額交易
2021/07/01	660	12.18	811	13.28	11.95	-151	3,359	-4.50%	大買/大賣/鉅額交易
2021/06/30	777	12.13	33	12.08	12.15	744	3,092	24.06%	大買/鉅額交易
2021/06/29	75	10.77	418	10.61	11.05	-343	2,980	-11.51%	大賣/鉅額交易
2021/06/28	401	9.63	51.2	9.97	10.05	349.8	2,813	12.43%	大買/鉅額交易
2021/06/25	1	9.26	0	0.00	9.15	1	2,736	0.04%
2021/06/24	4	9.24	2	9.19	9.30	2	2,727	0.07%
2021/06/23	47.1	9.12	262	9.08	9.05	-214.9	2,716	-7.91%	大賣/鉅額交易
2021/06/22	260	9.45	9	9.29	9.46	251	2,690	9.33%	大買/鉅額交易
2021/06/21	3	8.72	0	0.00	8.80	3	2,649	0.11%
2021/06/18	5	9.01	17	9.03	9.00	-12	2,630	-0.46%
2021/06/17	1	9.12	10	8.97	9.12	-9	2,622	-0.34%
2021/06/16	5	9.23	0	0.00	9.19	5	2,609	0.19%
2021/06/15	6	9.41	41	9.16	9.36	-35	2,598	-1.35%
2021/06/11	10	9.28	1	9.18	9.17	9	2,582	0.35%
2021/06/10	1	9.11	33	9.20	9.40	-32	2,573	-1.24%
2021/06/09	2	9.33	0	0.00	9.35	2	2,559	0.08%
2021/06/08	1	9.50	3	9.82	9.66	-2	2,546	-0.08%
2021/06/07	1	9.11	60	9.34	9.44	-59	2,530	-2.33%
2021/06/04	0	0.00	15	9.85	9.65	-15	2,506	-0.60%
2021/06/03	2	10.00	0	0.00	9.99	2	2,482	0.08%
2021/06/02	22	10.04	7	10.14	10.05	15	2,465	0.61%
2021/06/01	10	10.29	132	10.23	10.50	-122	2,434	-5.01%	大賣/鉅額交易
2021/05/31	131	10.47	14	10.49	10.50	117	2,361	4.95%	大買/鉅額交易
2021/05/28	5	9.46	87	9.53	9.57	-82	2,250	-3.64%
2021/05/27	5	8.71	25	8.75	8.70	-20	2,204	-0.91%
2021/05/26	0.2	8.82	3	8.89	8.82	-2.8	2,202	-0.13%
2021/05/25	5	8.73	2	8.81	8.99	3	2,196	0.14%
2021/05/24	13	8.82	0	0.00	8.85	13	2,188	0.59%
2021/05/21	27	9.21	14	9.11	9.16	13	2,176	0.60%
2021/05/20	74	9.05	59.4	9.32	9.10	14.6	2,140	0.68%
2021/05/19	75	8.58	7	8.59	8.59	68	2,060	3.30%
2021/05/18	3	7.75	9	7.34	7.81	-6	2,045	-0.29%
2021/05/17	62	7.10	157	7.10	7.10	-95	2,013	-4.72%	大賣/
2021/05/14	31	8.57	22	8.81	7.88	9	1,986	0.45%
2021/05/13	60	8.35	17	8.54	8.35	43	1,943	2.21%
2021/05/12	25.1	9.53	15	9.27	9.27	10.1	1,882	0.53%
2021/05/11	33.9	10.70	4	10.95	10.30	29.9	1,856	1.61%
2021/05/10	63	10.98	24	11.24	11.35	39	1,832	2.13%
2021/05/07	53	10.43	9	10.61	10.85	44	1,808	2.43%
2021/05/06	12.4	10.56	16	10.40	10.40	-3.6	1,785	-0.20%
2021/05/05	0	0.00	33	10.11	10.25	-33	1,766	-1.87%
2021/05/04	29.6	9.32	6	9.32	9.32	23.6	1,748	1.35%
2021/05/03	14	10.64	25	10.76	10.35	-11	1,735	-0.63%
2021/04/29	23	11.19	16	11.03	10.90	7	1,712	0.41%
2021/04/28	37	11.76	217	11.37	11.85	-180	1,673	-10.76%	大賣/鉅額交易
2021/04/27	237	11.58	70	11.43	11.65	167	1,645	10.15%	大買/鉅額交易
2021/04/26	20.2	10.15	412	9.98	10.60	-391.8	1,559	-25.13%	大賣/鉅額交易
2021/04/23	492	9.98	85	10.02	10.20	407	1,499	27.15%	大買/鉅額交易
2021/04/22	77	11.04	162	11.05	11.05	-85	1,398	-6.08%	大賣/
2021/04/21	83	10.02	87.3	10.00	10.05	-4.3	1,185	-0.36%
2021/04/20	119	9.14	20	9.01	9.17	99	1,110	8.92%	大買/
2021/04/19	37	8.29	114	8.26	8.34	-77	979	-7.86%	大賣/
2021/04/16	143	7.34	95	7.42	7.59	48	802	5.98%	大買/
2021/04/15	17.7	6.90	32	6.78	6.92	-14.3	716	-1.99%
2021/04/14	20	6.52	31	6.45	6.52	-11	683	-1.61%
2021/04/13	14	6.84	28	6.80	6.73	-14	684	-2.05%
2021/04/12	7	6.65	2	6.71	6.68	5	666	0.75%
2021/04/09	25	6.63	7	6.71	6.66	18	652	2.76%
2021/04/08	22	6.64	17	6.64	6.68	5	637	0.78%
2021/04/07	17	6.23	15	6.20	6.28	2	619	0.32%
2021/04/06	20	6.14	1	6.18	6.15	19	622	3.05%
2021/04/01	8	6.08	54	6.14	6.14	-46	652	-7.05%
2021/03/31	0	0.00	1	6.08	6.11	-1	692	-0.14%
2021/03/30	3	6.08	5	6.14	6.09	-2	728	-0.27%
2021/03/29	12	6.12	0	0.00	6.11	12	772	1.55%
2021/03/26	6	6.12	0	0.00	6.14	6	940	0.64%
2021/03/24	8	6.11	0	0.00	6.13	8	1,023	0.78%
2021/03/23	17	6.23	13	6.21	6.21	4	1,022	0.39%
2021/03/22	2	6.08	50	6.19	6.20	-48	1,024	-4.68%
2021/03/19	0	0.00	1	6.09	6.08	-1	1,018	-0.10%
2021/03/18	5	6.13	0	0.00	6.15	5	1,022	0.49%
2021/03/17	13	6.11	0	0.00	6.14	13	1,025	1.27%
2021/03/15	26	6.09	4	6.10	6.14	22	1,037	2.12%
2021/03/11	1	6.10	0	0.00	6.10	1	1,046	0.10%
2021/03/09	2	6.12	2	6.15	6.15	0	1,065	0.00%
2021/03/08	1	6.15	8	6.12	6.10	-7	1,073	-0.65%
2021/03/05	3	6.12	0	0.00	6.07	3	1,086	0.28%
2021/03/04	4	6.21	0	0.00	6.19	4	1,120	0.36%
2021/03/03	0	0.00	147	6.30	6.28	-147	1,156	-12.71%	大賣/鉅額交易
2021/03/02	2	6.29	93.1	6.21	6.20	-91.1	1,151	-7.91%
2021/02/26	1	6.21	0	0.00	6.29	1	1,147	0.09%
2021/02/25	6	6.20	10	6.22	6.27	-4	1,140	-0.35%
2021/02/24	6	6.23	8	6.17	6.16	-2	1,138	-0.18%
2021/02/22	2	6.00	20	6.06	6.09	-18	1,110	-1.62%
2021/02/17	2	5.70	0	0.00	5.69	2	1,097	0.18%
2021/02/04	1	5.68	14	5.71	5.70	-13	1,102	-1.18%
2021/02/03	3	5.61	62	5.72	5.68	-59	1,107	-5.33%
2021/02/02	0	0.00	2	5.28	5.36	-2	1,091	-0.18%
2021/02/01	3	5.20	0	0.00	5.22	3	1,089	0.28%
2021/01/29	11	5.21	0	0.00	5.23	11	1,095	1.00%
2021/01/28	1	5.24	0	0.00	5.29	1	1,095	0.09%
2021/01/27	0	0.00	2	5.33	5.31	-2	1,101	-0.18%
2021/01/26	11	5.31	10	5.42	5.27	1	1,095	0.09%
2021/01/22	4	5.28	0	0.00	5.28	4	1,089	0.37%
2021/01/21	5	5.23	0	0.00	5.21	5	1,079	0.46%
2021/01/20	3	5.35	8	5.27	5.20	-5	1,072	-0.47%
2021/01/19	0	0.00	10	5.62	5.57	-10	1,055	-0.95%
2021/01/18	60	5.57	0	0.00	5.58	60	1,052	5.70%
2021/01/15	33	5.88	12	5.92	5.73	21	1,047	2.01%
2021/01/14	20	6.09	0	0.00	6.11	20	1,022	1.96%
2021/01/13	14	6.11	15	6.17	6.15	-1	1,018	-0.10%
2021/01/12	3	6.26	10	6.32	6.09	-7	1,022	-0.69%
2021/01/08	2	6.44	0	0.00	6.45	2	1,008	0.20%
2021/01/07	3	6.44	2	6.48	6.49	1	1,015	0.10%
2021/01/06	13	6.61	41	6.67	6.48	-28	1,008	-2.78%
2021/01/05	6	6.67	1	6.72	6.72	5	992	0.50%
2021/01/04	5	6.75	0	0.00	6.79	5	984	0.51%
2020/12/31	9	6.79	103	6.72	6.71	-94	977	-9.62%	大賣/
2020/12/30	12	6.80	23	6.85	6.90	-11	968	-1.14%
2020/12/29	11	6.71	12	6.72	6.72	-1	960	-0.10%
2020/12/28	14	6.62	12	6.68	6.63	2	948	0.21%
2020/12/25	259	6.63	13	6.54	6.60	246	921	26.68%	大買/鉅額交易
2020/12/24	10	6.94	6	7.02	6.89	4	877	0.46%
2020/12/23	24	6.88	63	6.81	7.00	-39	842	-4.63%
2020/12/22	311	7.24	34	7.28	7.03	277	808	34.27%	大買/鉅額交易
2020/12/21	5	6.85	24	6.71	6.93	-19	656	-2.90%
2020/12/18	24	6.26	11	6.30	6.31	13	613	2.12%
2020/12/16	0	0.00	1	6.15	6.17	-1	648	-0.15%
2020/12/15	1	6.07	7	6.12	6.02	-6	654	-0.92%
2020/12/14	0	0.00	6	6.13	6.15	-6	663	-0.90%
2020/12/11	23	6.10	0	0.00	6.03	23	659	3.49%
2020/12/10	0	0.00	7	6.18	6.19	-7	655	-1.07%
2020/12/09	11	6.07	13	6.19	6.20	-2	652	-0.31%
2020/12/08	3	6.18	0	0.00	6.28	3	646	0.46%
2020/12/04	1	6.41	2	6.39	6.42	-1	663	-0.15%
2020/12/03	30	6.36	13	6.47	6.43	17	683	2.49%
2020/12/02	1	6.36	0	0.00	6.29	1	712	0.14%
2020/12/01	0	0.00	4	6.40	6.36	-4	713	-0.56%
2020/11/30	1	6.40	3	6.49	6.50	-2	701	-0.28%
2020/11/27	4	6.21	5	6.16	6.25	-1	661	-0.15%
2020/11/25	0	0.00	2	5.74	5.75	-2	612	-0.33%
2020/11/24	1	5.68	7	5.66	5.69	-6	605	-0.99%
2020/11/23	0	0.00	2	5.67	5.66	-2	604	-0.33%
2020/11/19	18	5.57	0	0.00	5.61	18	599	3.00%
2020/11/17	0	0.00	4	5.55	5.57	-4	598	-0.67%
2020/11/16	6	5.59	0	0.00	5.58	6	603	0.99%
2020/11/13	1	5.64	1	5.64	5.68	0	602	0.00%
2020/11/12	3	5.66	0	0.00	5.64	3	604	0.50%
2020/11/11	5	5.58	1	5.63	5.70	4	597	0.67%
2020/11/04	0	0.00	0.3	5.41	5.45	-0.3	559	-0.06%
2020/10/29	0	0.00	3	5.38	5.42	-3	536	-0.56%
2020/10/28	0	0.00	6	5.52	5.46	-6	536	-1.12%
2020/10/26	0	0.00	7	5.66	5.58	-7	521	-1.34%
2020/10/23	0	0.00	5	5.51	5.51	-5	518	-0.96%
2020/10/22	11	5.39	5	5.40	5.43	6	507	1.18%
2020/10/21	10	5.49	0	0.00	5.51	10	505	1.98%
2020/10/20	0	0.00	9	5.59	5.51	-9	504	-1.79%
2020/10/19	9	5.60	55	5.62	5.63	-46	492	-9.34%
2020/10/16	9	5.72	6	5.86	5.67	3	489	0.61%
2020/10/15	4	5.76	38	5.68	5.73	-34	478	-7.10%
2020/10/14	0	0.00	36	5.44	5.48	-36	462	-7.79%
2020/10/13	7	5.36	20	5.42	5.38	-13	460	-2.82%
2020/10/12	0	0.00	10	5.58	5.50	-10	457	-2.19%
2020/10/08	25	5.53	0	0.00	5.54	25	456	5.48%
2020/10/07	22	5.61	3	5.68	5.63	19	452	4.20%
2020/10/06	0	0.00	5	5.73	5.66	-5	450	-1.11%
2020/10/05	0	0.00	8	5.55	5.49	-8	443	-1.80%
2020/09/29	2	5.15	0	0.00	5.13	2	435	0.46%
2020/09/28	9	5.10	14	5.28	5.32	-5	431	-1.16%
2020/09/25	27	5.33	0	0.00	5.22	27	435	6.21%
2020/09/24	3	5.71	8	5.90	5.58	-5	421	-1.19%
2020/09/23	23	5.88	0	0.00	5.93	23	399	5.76%
2020/09/22	8	5.82	25	5.71	6.00	-17	363	-4.68%
2020/09/21	0	0.00	27	5.61	5.63	-27	327	-8.25%
2020/09/18	20	5.54	5	5.55	5.53	15	312	4.80%
2020/09/17	6	5.39	0	0.00	5.45	6	297	2.02%
2020/09/16	4	5.12	6	5.18	5.18	-2	284	-0.70%
2020/09/15	6	5.22	21	5.25	5.16	-15	281	-5.33%
2020/09/14	1	5.20	49	5.22	5.22	-48	277	-17.32%
2020/09/11	18	5.32	2	5.20	5.20	16	273	5.85%
2020/09/10	19	5.42	0	0.00	5.46	19	267	7.11%
2020/09/09	8	5.52	0	0.00	5.61	8	243	3.29%
2020/09/08	28	5.76	15	5.86	5.70	13	228	5.68%
2020/09/07	30	5.67	36	5.73	5.80	-6	196	-3.05%
2020/09/04	10	5.22	0	0.00	5.28	10	151	6.60%
2020/09/03	0	0.00	9	5.06	5.21	-9	137	-6.55%
2020/08/28	2	4.86	0	0.00	4.89	2	126	1.58%
2020/08/26	0	0.00	2.2	4.88	4.92	-2.2	131	-1.66%
2020/08/21	2	4.91	0	0.00	4.88	2	128	1.55%
2020/08/19	0	0.00	2	4.87	4.93	-2	118	-1.68%
2020/08/10	0	0.00	5	4.61	4.59	-5	102	-4.88%
2020/08/05	4	4.60	0	0.00	4.72	4	101	3.92%
2020/07/31	1	4.62	0	0.00	4.60	1	100	0.99%
2020/07/30	7	4.67	0	0.00	4.66	7	100	6.99%
2020/07/28	0	0.00	2	4.58	4.60	-2	98	-2.04%
2020/07/16	16	4.74	2	4.75	4.77	14	97	14.30%
2020/07/13	14	4.64	0	0.00	4.70	14	98	14.28%
2020/07/10	7	4.66	0	0.00	4.67	7	96	7.28%
2020/07/09	1	4.82	1	4.87	4.77	0	96	0.00%
2020/07/08	0	0.00	3.4	4.82	4.82	-3.4	93	-3.67%
2020/07/07	7	4.69	0	0.00	4.72	7	90	7.75%
2020/07/06	14	4.76	0	0.00	4.75	14	88	15.75%
2020/07/02	0	0.00	2	4.69	4.66	-2	78	-2.54%
2020/07/01	0	0.00	2	4.50	4.57	-2	76	-2.60%
2020/06/23	2	4.56	2	4.57	4.60	0	76	0.00%
2020/06/22	1	4.54	0	0.00	4.61	1	76	1.31%
2020/06/19	1	4.70	1	4.61	4.67	0	76	0.00%
2020/06/18	7	4.50	0	0.00	4.49	7	74	9.36%
2020/06/11	3	4.37	1	4.37	4.37	2	74	2.68%
2020/06/09	2	4.45	0	0.00	4.44	2	76	2.63%
2020/06/05	2	4.39	0	0.00	4.39	2	77	2.56%
2020/06/04	0	0.00	1	4.28	4.31	-1	76	-1.31%
2020/06/03	0	0.00	18	4.29	4.35	-18	78	-23.07%
2020/06/02	0	0.00	34	4.23	4.26	-34	74	-45.75%
2020/06/01	0	0.00	21	4.21	4.22	-21	71	-29.52%
2020/05/29	0	0.00	9	4.10	4.21	-9	69	-12.92%
2020/05/28	0	0.00	7	4.12	4.16	-7	69	-10.04%
2020/05/27	0	0.00	13	4.16	4.17	-13	70	-18.36%
2020/05/26	1	4.13	12	4.12	4.13	-11	71	-15.38%
2020/05/25	0	0.00	8	4.05	4.06	-8	72	-11.08%
2020/05/21	0	0.00	4	4.10	4.13	-4	71	-5.57%
2020/05/07	0	0.00	8	4.22	4.26	-8	74	-10.73%
2020/05/06	0	0.00	1	4.18	4.18	-1	74	-1.34%
2020/04/21	4	3.96	0	0.00	3.90	4	85	4.69%
2020/04/15	0	0.00	47	4.04	4.14	-47	90	-52.21%
2020/04/14	0	0.00	14	4.14	4.16	-14	89	-15.66%
2020/03/24	0	0.00	5	3.50	3.57	-5	91	-5.49%
2020/03/19	3	3.52	0	0.00	3.36	3	91	3.28%
2020/03/13	6	3.86	20	3.83	4.12	-14	108	-12.92%
2020/03/12	8	4.23	4	4.25	4.23	4	106	3.75%
2020/03/11	3	4.60	0	0.00	4.50	3	104	2.87%
2020/03/06	0	0.00	4	4.75	4.73	-4	103	-3.88%
2020/03/05	0	0.00	5	4.72	4.72	-5	103	-4.82%
2020/02/25	0	0.00	13	4.71	4.71	-13	103	-12.55%
2020/02/13	13	4.87	0	0.00	4.93	13	101	12.86%
2020/02/12	0	0.00	21	4.87	4.91	-21	100	-20.98%
2020/02/06	0	0.00	4	5.08	5.07	-4	99	-4.00%
2020/01/16	2	5.06	0	0.00	5.03	2	89	2.24%
2020/01/13	0	0.00	6	5.02	5.05	-6	88	-6.80%
2020/01/10	0	0.00	15	5.02	5.07	-15	85	-17.56%
2019/12/26	0	0.00	5	4.80	4.85	-5	76	-6.55%
2019/12/24	2	4.78	2	4.78	4.78	0	76	0.00%
2019/12/23	1	4.75	0	0.00	4.80	1	79	1.26%
2019/12/11	0	0.00	46	4.78	4.89	-46	77	-59.47%
2019/12/10	21	4.98	12	4.85	4.93	9	73	12.19%
2019/12/04	26	4.49	0	0.00	4.50	26	81	31.96%
2019/11/29	10	4.59	0	0.00	4.52	10	93	10.73%
2019/11/28	1	4.56	0	0.00	4.60	1	93	1.07%
2019/10/01	0	0.00	1	4.77	4.77	-1	87	-1.14%
2019/09/27	3	4.83	2	4.81	4.74	1	87	1.14%
2019/09/12	0	0.00	2	4.82	4.82	-2	87	-2.30%
2019/09/11	3	4.83	1	4.83	4.85	2	84	2.36%
2019/09/09	1	4.76	0	0.00	4.79	1	80	1.24%
2019/09/05	0	0.00	2	4.46	4.69	-2	66	-3.01%
2019/09/04	3	4.44	0	0.00	4.46	3	53	5.64%
2019/08/26	0	0.00	11	4.40	4.43	-11	54	-20.01%
2019/08/23	0	0.00	21	4.43	4.47	-21	57	-36.79%
2019/07/23	20	4.49	0	0.00	4.49	20	73	27.06%
2019/07/19	10	4.48	0	0.00	4.48	10	73	13.63%
2019/06/21	30	4.51	0	0.00	4.48	30	87	34.38%
2019/05/31	0	0.00	5	4.54	4.55	-5	96	-5.19%
2019/05/16	0	0.00	1	4.58	4.66	-1	93	-1.07%
2019/05/06	3	4.50	0	0.00	4.52	3	83	3.61%
2019/04/29	3	4.48	0	0.00	4.53	3	81	3.69%
2019/04/24	0	0.00	1	4.53	4.51	-1	81	-1.23%
2019/04/18	2	4.51	0	0.00	4.53	2	78	2.54%
2019/04/15	0	0.00	2	4.55	4.53	-2	75	-2.64%
2019/04/09	4	4.52	0	0.00	4.55	4	74	5.39%
2019/04/03	0	0.00	4	4.55	4.55	-4	71	-5.56%
2019/03/26	0	0.00	37	4.52	4.51	-37	69	-53.46%
2019/03/25	0	0.00	23	4.50	4.56	-23	71	-32.12%
2019/03/22	0	0.00	10	4.52	4.56	-10	74	-13.43%
2019/03/21	0	0.00	1	4.53	4.53	-1	75	-1.33%
2019/03/15	2	4.52	0	0.00	4.57	2	76	2.62%
2019/02/19	2	4.54	0	0.00	4.53	2	71	2.78%
2019/02/13	5	4.50	0	0.00	4.55	5	72	6.94%
2019/01/30	0	0.00	1	4.48	4.49	-1	71	-1.39%
2019/01/28	1	4.46	0	0.00	4.46	1	76	1.30%
2019/01/16	0	4.43	0	0.00	4.45	0	81	0.00%
2019/01/09	5	4.49	0	0.00	4.50	5	86	5.81%
2018/12/14	1	4.64	0	0.00	4.62	1	102	0.98%
2018/11/28	1	4.57	0	0.00	4.64	1	111	0.90%
2018/11/27	20	4.56	0	0.00	4.59	20	110	18.16%
2018/11/19	15	4.44	0	0.00	4.50	15	114	13.14%
2018/11/16	10	4.46	0	0.00	4.50	10	115	8.69%
2018/11/15	10	4.46	0	0.00	4.48	10	116	8.56%
2018/11/05	13	4.32	4	4.34	4.36	9	136	6.59%
2018/10/25	11	4.18	0	0.00	4.21	11	137	7.99%
2018/10/24	12	4.25	0	0.00	4.29	12	136	8.78%
2018/10/23	4	4.25	0	0.00	4.25	4	138	2.88%
2018/10/18	0	0.00	5	4.38	4.39	-5	137	-3.65%
2018/10/16	5	4.35	0	0.00	4.35	5	136	3.66%
2018/10/15	0	0.00	4	4.38	4.40	-4	136	-2.92%
2018/10/12	4	4.32	0	0.00	4.39	4	137	2.91%
2018/10/11	10	4.43	5	4.43	4.43	5	135	3.68%
2018/10/08	10	4.95	0	0.00	4.95	10	128	7.81%
2018/10/05	0	0.00	4	4.90	4.97	-4	129	-3.10%
2018/10/02	30	5.07	0	0.00	5.08	30	130	22.95%
2018/10/01	5	5.08	0	0.00	5.11	5	130	3.82%
2018/09/25	0	0.00	4	5.09	5.12	-4	136	-2.94%
2018/09/19	4	5.06	0	0.00	5.06	4	152	2.63%
2018/08/31	0	0.00	6	5.49	5.47	-6	329	-1.82%
2018/08/29	5	5.40	0	0.00	5.48	5	342	1.46%
2018/08/28	11	5.49	0	0.00	5.48	11	346	3.18%
2018/08/23	2	5.45	0	0.00	5.46	2	394	0.51%
2018/08/21	5	5.44	1	5.47	5.41	4	399	1.00%
2018/08/20	0	0.00	7	5.51	5.53	-7	391	-1.79%
2018/08/16	0	0.00	2	5.55	5.60	-2	390	-0.51%
2018/08/14	0	0.00	1	5.83	5.83	-1	389	-0.26%
2018/08/13	9	5.81	0	0.00	5.78	9	389	2.31%
2018/08/07	0	0.00	5	5.90	5.85	-5	392	-1.27%
2018/08/02	0	0.00	15	5.92	5.86	-15	397	-3.77%
2018/08/01	0	0.00	6	5.98	5.96	-6	397	-1.51%
2018/07/30	3	5.94	4	5.94	5.92	-1	397	-0.25%
2018/07/26	6	5.95	32	5.95	5.93	-26	394	-6.59%
2018/07/20	0	0.00	3	5.98	5.95	-3	400	-0.75%
2018/07/19	30	5.98	2	6.00	5.98	28	401	6.98%
2018/07/18	34	5.94	0	0.00	6.04	34	406	8.36%
2018/07/09	1	5.94	7	5.94	5.94	-6	438	-1.37%
2018/07/06	0	0.00	2	5.98	5.97	-2	443	-0.45%
2018/07/05	0	0.00	1	6.03	5.95	-1	456	-0.22%
2018/07/04	5	6.00	6	6.05	5.98	-1	499	-0.20%
2018/07/03	6	5.99	100	5.99	6.05	-94	538	-17.47%
2018/07/02	0	0.00	2	6.16	6.05	-2	534	-0.37%
2018/06/26	1	6.20	2	6.24	6.17	-1	527	-0.19%
2018/06/25	0	0.00	3	6.35	6.26	-3	528	-0.57%
2018/06/22	3	6.23	0	0.00	6.30	3	528	0.57%
2018/06/21	2	6.31	0	0.00	6.32	2	529	0.38%
2018/06/20	6	6.19	0	0.00	6.20	6	528	1.14%
2018/06/15	2	6.53	29	6.55	6.51	-27	522	-5.16%
2018/06/14	2	6.48	28	6.56	6.45	-26	516	-5.03%
2018/06/13	106	6.75	274	6.81	6.71	-168	504	-33.29%	大買/大賣/鉅額交易
2018/06/12	268	6.61	130	6.74	6.84	138	444	31.02%	大買/大賣/鉅額交易
2018/06/11	2	6.18	62	6.23	6.29	-60	407	-14.72%
2018/06/08	5	6.17	4	6.19	6.16	1	396	0.25%
2018/06/07	8	6.09	5	6.10	6.15	3	397	0.76%
2018/06/06	5	6.10	2	6.10	6.10	3	393	0.76%
2018/06/04	6	6.14	7	6.12	6.10	-1	453	-0.22%
2018/06/01	10	6.29	0	0.00	6.24	10	441	2.26%
2018/05/31	33	6.08	15	6.14	6.25	18	432	4.17%
2018/05/30	5	5.95	0	0.00	5.98	5	406	1.23%
2018/05/29	0	0.00	2	5.96	5.97	-2	400	-0.50%
2018/05/28	0	0.00	4	5.95	5.95	-4	402	-0.99%
2018/05/25	0	0.00	20	5.93	5.99	-20	402	-4.97%
2018/05/24	0	0.00	1	5.93	5.92	-1	402	-0.25%
2018/05/11	22	5.98	0	0.00	5.91	22	394	5.57%
2018/05/08	0	0.00	3	6.00	5.98	-3	392	-0.76%
2018/05/04	1	6.00	0	0.00	5.99	1	395	0.25%
2018/05/02	0	0.00	70	5.95	6.05	-70	395	-17.72%
2018/04/25	2	6.03	3	6.00	6.05	-1	391	-0.26%
2018/04/24	0	0.00	6	6.05	6.05	-6	392	-1.53%
2018/04/23	0	0.00	38	6.10	6.16	-38	388	-9.79%
2018/04/20	2	6.18	2	6.18	6.18	0	386	0.00%
2018/04/19	78	6.22	5	6.17	6.16	73	387	18.86%
2018/04/18	14	6.20	24	6.16	6.16	-10	385	-2.59%
2018/04/17	4	6.18	50	6.19	6.17	-46	377	-12.18%
2018/04/16	12	6.26	5	6.27	6.22	7	378	1.85%
2018/04/13	45	6.28	7	6.20	6.26	38	372	10.20%
2018/04/12	1	6.21	0	0.00	6.25	1	368	0.27%
2018/04/11	10	6.30	250	6.21	6.30	-240	367	-65.27%	大賣/鉅額交易
2018/04/10	16	6.42	20	6.41	6.20	-4	359	-1.11%
2018/04/09	30	6.28	15	6.11	6.39	15	321	4.66%
2018/04/03	7	5.85	0	0.00	5.89	7	293	2.39%
2018/03/31	5	5.87	0	0.00	5.90	5	312	1.60%
2018/03/30	0	0.00	10	6.00	6.00	-10	320	-3.12%
2018/03/28	2	5.89	6	5.88	5.93	-4	324	-1.23%
2018/03/27	46	5.94	0	0.00	5.91	46	323	14.24%
2018/03/23	1	5.86	75	5.84	5.89	-74	317	-23.33%
2018/03/22	0	0.00	40	5.92	5.95	-40	313	-12.75%
2018/03/21	9	5.95	0	0.00	5.93	9	309	2.91%
2018/03/20	54	6.00	0	0.00	6.02	54	307	17.54%
2018/03/19	69	6.08	80	6.06	6.06	-11	304	-3.62%
2018/03/16	2	6.13	0	0.00	6.19	2	298	0.67%
2018/03/15	4	6.15	0	0.00	6.20	4	290	1.38%
2018/03/14	0	0.00	5	6.03	6.04	-5	277	-1.80%
2018/03/12	2	5.97	0	0.00	5.95	2	269	0.74%
2018/03/09	92	6.00	6	6.04	5.90	86	264	32.57%
2018/03/08	28	6.20	3	6.19	6.21	25	237	10.54%
2018/02/12	0	0.00	2	5.56	5.60	-2	216	-0.92%
2018/02/09	1	5.22	0	0.00	5.60	1	219	0.46%
2018/02/02	1	5.60	4	5.55	5.54	-3	225	-1.33%
2018/01/29	3	5.73	0	0.00	5.74	3	227	1.32%
2018/01/18	15	5.93	0	0.00	5.85	15	226	6.63%
2018/01/17	0	0.00	65	5.97	5.96	-65	226	-28.70%
2018/01/04	0	0.00	1	6.03	6.07	-1	204	-0.49%
2018/01/03	0	0.00	7	6.04	5.97	-7	199	-3.51%