光鼎 (6226)-新光券商分點個股進出

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

光鼎

(6226)

股價
9.95
漲跌
▲0.03
漲幅
+0.30%
成交量
230張
產業
上市光電類股
170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

光鼎 (6226)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
2024/04/23	5	9.87	0	0.00	9.95	5	596	0.84%
2024/04/22	3	9.87	0	0.00	9.92	3	601	0.50%
2024/04/18	0	0.00	4	10.10	9.98	-4	624	-0.64%
2024/04/16	12	9.87	2	9.78	9.70	10	671	1.49%
2024/04/15	1	10.05	0	0.00	10.00	1	661	0.15%
2024/04/12	1	10.15	0	0.00	10.10	1	657	0.15%
2024/04/11	0	10.25	7	10.31	10.25	-7	658	-1.06%
2024/04/10	10	10.30	4	10.25	10.35	6	669	0.90%
2024/04/09	0	0.00	2	10.20	10.25	-2	668	-0.30%
2024/04/08	4	10.14	0	10.30	10.25	4	665	0.60%
2024/04/03	6	10.24	0.1	10.50	10.25	5.9	660	0.90%
2024/04/02	0	10.70	0	0.00	10.45	0	655	0.00%
2024/04/01	2	10.45	0.1	10.60	10.50	1.9	653	0.30%
2024/03/29	0.1	10.51	0	0.00	10.35	0.1	653	0.01%
2024/03/28	1	10.55	1	10.40	10.40	0	653	0.00%
2024/03/27	0	11.06	3	10.40	10.40	-3	651	-0.46%
2024/03/26	0	10.65	2	10.65	10.45	-2	649	-0.31%
2024/03/25	2	10.30	2	10.65	10.65	0	648	0.00%
2024/03/22	0	10.49	0	0.00	10.45	0	644	0.00%
2024/03/21	0	10.64	10	10.35	10.40	-10	644	-1.55%
2024/03/20	0.2	10.35	2	10.30	10.40	-1.8	645	-0.27%
2024/03/19	4	10.45	1	10.40	10.40	3	646	0.46%
2024/03/18	0	11.05	0	0.00	10.35	0	646	0.00%
2024/03/15	0	0.00	10	10.31	10.30	-10	647	-1.54%
2024/03/14	4	10.60	0	0.00	10.50	4	642	0.62%
2024/03/13	2	10.55	11.2	10.55	10.50	-9.2	642	-1.43%
2024/03/12	0	0.00	2	10.85	10.80	-2	641	-0.31%
2024/03/11	5	10.68	0	0.00	10.65	5	638	0.78%
2024/03/08	5	10.60	16	10.66	10.85	-11	636	-1.73%
2024/03/07	8	10.98	1	11.40	10.90	7	632	1.11%
2024/03/06	0.2	11.99	4	11.40	11.40	-3.8	623	-0.61%
2024/03/05	4	11.35	3	11.60	11.55	1	621	0.16%
2024/03/04	3	11.33	10	11.45	11.55	-7	618	-1.13%
2024/03/01	23	11.47	0	0.00	11.40	23	613	3.75%
2024/02/29	17	11.76	0	0.00	11.70	17	608	2.79%
2024/02/27	36	11.86	14	12.30	11.90	22	594	3.70%
2024/02/26	13	12.24	50	12.07	12.30	-37	556	-6.65%
2024/02/23	1	11.55	0	11.25	11.20	1	491	0.20%
2024/02/22	10	11.59	2	11.55	11.60	8	480	1.66%
2024/02/21	0	11.60	5	11.55	11.70	-5	464	-1.08%
2024/02/20	2	11.35	0	0.00	11.30	2	445	0.45%
2024/02/19	10	11.40	6	11.35	11.45	4	432	0.92%
2024/02/15	2	10.78	0	0.00	10.80	2	415	0.48%
2024/02/05	0	10.55	16	10.60	10.40	-16	419	-3.81%
2024/02/02	2	11.02	2	10.95	10.85	0	409	0.00%
2024/02/01	0	0.00	8	11.00	11.05	-8	408	-1.96%
2024/01/31	0	0.00	3	10.95	10.90	-3	407	-0.74%
2024/01/30	3	10.85	0	0.00	10.85	3	409	0.74%
2024/01/29	3	10.97	0	0.00	10.90	3	413	0.73%
2024/01/26	1	10.95	8	11.06	10.95	-7	414	-1.69%
2024/01/25	0	0.00	3	11.37	11.25	-3	409	-0.73%
2024/01/24	0	0.00	2	10.95	10.95	-2	386	-0.52%
2024/01/23	1	11.05	3	11.15	10.95	-2	383	-0.52%
2024/01/22	5	10.75	10	10.80	10.95	-5	378	-1.32%
2024/01/18	1	10.95	1	11.10	10.85	0	377	0.00%
2024/01/17	0	0.00	3	11.03	10.85	-3	377	-0.80%
2024/01/16	4	10.83	0	0.00	10.85	4	376	1.07%
2024/01/15	1	11.00	4	10.83	11.15	-3	368	-0.81%
2024/01/12	2	11.15	19	11.12	11.00	-17	362	-4.69%
2024/01/11	43	11.23	24	11.24	11.60	19	347	5.47%
2024/01/10	3	10.58	0	0.00	10.60	3	300	1.01%
2024/01/09	2	10.50	2	10.55	10.60	0	296	0.00%
2024/01/08	0	10.65	6	10.55	10.45	-6	292	-2.05%
2024/01/05	9	10.51	0	0.00	10.35	9	291	3.09%
2024/01/03	0	0.00	10	10.27	10.30	-10	277	-3.60%
2024/01/02	2	10.30	25	10.30	10.25	-23	275	-8.35%
2023/12/29	0	10.30	0	0.00	10.25	0	273	0.00%
2023/12/26	19	10.15	0	0.00	10.10	19	272	6.97%
2023/12/22	0	0.00	4	10.35	10.35	-4	269	-1.48%
2023/12/21	0	10.50	0	0.00	10.35	0	267	0.00%
2023/12/20	16.1	10.25	0	0.00	10.20	16.1	266	6.04%
2023/12/18	0	10.25	0	0.00	10.30	0	265	0.00%
2023/12/15	5	10.30	14	10.35	10.30	-9	264	-3.40%
2023/12/14	0	0.00	2	10.20	10.25	-2	261	-0.77%
2023/12/13	0	10.25	0	0.00	10.10	0	258	0.00%
2023/12/12	0	10.20	0	0.00	10.20	0	255	0.00%
2023/12/11	0.1	10.25	0	0.00	10.25	0.1	255	0.05%
2023/12/08	0.2	10.30	0	0.00	10.20	0.2	253	0.06%
2023/12/05	0	0.00	2	10.20	10.25	-2	252	-0.79%
2023/12/01	0	0.00	22	10.17	10.15	-22	244	-9.02%
2023/11/30	0.1	10.20	0	10.25	10.30	0.1	243	0.03%
2023/11/29	2	10.15	1	10.35	10.30	1	243	0.41%
2023/11/28	23	10.13	0	0.00	10.35	23	241	9.51%
2023/11/24	0	0.00	39	10.22	10.30	-39	233	-16.72%
2023/11/23	0	0.00	22	10.33	10.20	-22	230	-9.56%
2023/11/22	0	0.00	26	10.10	10.15	-26	223	-11.63%
2023/11/21	0	0.00	4	10.15	10.15	-4	222	-1.80%
2023/11/20	3	9.96	2	10.10	10.15	1	221	0.45%
2023/11/17	3	9.98	0	10.00	9.99	3	215	1.39%
2023/11/16	32	9.91	0	0.00	9.99	32	217	14.73%
2023/11/15	2	9.95	0	0.00	9.98	2	214	0.93%
2023/11/14	2	9.89	0	0.00	9.93	2	212	0.94%
2023/11/13	60.2	9.97	0	0.00	9.91	60.2	211	28.47%
2023/11/09	2	10.50	0	0.00	10.45	2	208	0.96%
2023/11/08	2	10.65	0	0.00	10.75	2	213	0.94%
2023/11/07	2	10.80	0	10.65	10.85	2	213	0.94%
2023/11/06	0	10.50	14.1	10.77	10.80	-14.1	215	-6.53%
2023/11/03	0	0.00	2	10.45	10.50	-2	210	-0.95%
2023/11/01	0.1	10.15	0	0.00	10.25	0.1	207	0.05%
2023/10/27	0	0.00	10	10.20	10.20	-10	214	-4.67%
2023/10/25	0	0.00	8	10.23	10.30	-8	213	-3.76%
2023/10/24	0	10.05	0	0.00	10.00	0	211	0.00%
2023/10/20	0	0.00	5	10.05	10.05	-5	212	-2.35%
2023/10/19	0	10.05	0	0.00	10.05	0	216	0.00%
2023/10/18	1	9.94	25	10.00	9.94	-24	215	-11.13%
2023/10/17	12	9.96	0	0.00	9.97	12	216	5.55%
2023/10/13	0	0.00	11	10.20	10.20	-11	227	-4.84%
2023/10/12	0	0.00	4	10.20	10.20	-4	231	-1.73%
2023/10/11	0	10.00	0	0.00	10.00	0	236	0.00%
2023/10/05	0	0.00	8	9.94	10.00	-8	257	-3.10%
2023/10/04	0	10.00	0	0.00	9.93	0	262	0.00%
2023/10/03	0	0.00	10	9.92	9.98	-10	270	-3.70%
2023/10/02	4	9.95	0	0.00	9.95	4	285	1.40%
2023/09/28	0	10.20	0	0.00	9.99	0	295	0.00%
2023/09/26	0	10.00	0	10.10	9.99	0	302	0.00%
2023/09/25	0	9.98	0	10.00	10.10	0	310	0.00%
2023/09/22	0	9.99	0	0.00	9.91	0	312	0.00%
2023/09/15	0	0.00	30	9.97	9.99	-30	341	-8.79%
2023/09/14	3	9.96	0	0.00	9.96	3	346	0.87%
2023/09/13	2	9.98	3	10.02	9.97	-1	352	-0.28%
2023/09/12	25	9.94	0	0.00	9.95	25	358	6.97%
2023/09/08	0	0.00	10	10.10	10.10	-10	361	-2.77%
2023/09/07	1	10.15	0	0.00	10.20	1	364	0.27%
2023/09/01	2	10.33	0	0.00	10.40	2	392	0.51%
2023/08/31	0	0.00	1	10.35	10.35	-1	396	-0.25%
2023/08/29	1	10.10	0	0.00	10.30	1	407	0.25%
2023/08/28	1	10.20	0	0.00	10.10	1	412	0.24%
2023/08/25	0	0.00	9	10.23	10.15	-9	418	-2.15%
2023/08/24	5	10.10	32	10.33	10.10	-27	437	-6.18%
2023/08/23	5	10.15	15	10.22	10.25	-10	441	-2.27%
2023/08/22	5	10.10	21	10.16	10.10	-16	450	-3.55%
2023/08/21	15	10.07	0	0.00	10.10	15	457	3.28%
2023/08/18	30	10.15	16	10.20	10.15	14	498	2.81%
2023/08/17	11	10.23	18	10.34	10.25	-7	521	-1.34%
2023/08/16	6	10.20	6	10.41	10.25	0	523	0.00%
2023/08/15	15	10.08	30	10.23	10.40	-15	524	-2.86%
2023/08/14	32	10.11	20	10.16	10.10	12	520	2.31%
2023/08/11	10	10.23	17	10.30	10.20	-7	518	-1.35%
2023/08/10	27	10.20	25	10.20	10.15	2	516	0.39%
2023/08/09	16	10.42	5	10.45	10.35	11	513	2.14%
2023/08/08	33	10.52	10	10.55	10.45	23	516	4.46%
2023/08/07	20	10.59	6	10.61	10.55	14	524	2.67%
2023/08/04	16	10.62	10	10.68	10.75	6	533	1.12%
2023/08/02	31	10.80	5	10.85	10.65	26	563	4.61%
2023/08/01	5	10.85	12	10.88	10.85	-7	563	-1.24%
2023/07/31	25	10.68	24	10.78	10.70	1	573	0.17%
2023/07/28	6	10.65	14	10.72	10.75	-8	576	-1.39%
2023/07/27	7	10.76	53	10.80	10.80	-46	579	-7.94%
2023/07/26	42	10.59	0	0.00	10.55	42	585	7.17%
2023/07/25	15	10.55	12.4	10.66	10.60	2.6	586	0.45%
2023/07/24	20	10.83	15	10.67	10.65	5	586	0.85%
2023/07/21	1	10.90	0	0.00	10.95	1	584	0.17%
2023/07/20	4	10.85	5	10.90	11.00	-1	593	-0.17%
2023/07/19	0	0.00	70	11.01	10.85	-70	595	-11.75%
2023/07/18	46	11.00	10	11.00	10.95	36	605	5.95%
2023/07/17	8	10.93	23	11.02	11.10	-15	614	-2.44%
2023/07/14	38	10.94	35	11.04	10.85	3	618	0.49%
2023/07/13	60	10.97	6	11.01	10.90	54	630	8.56%
2023/07/12	35	11.16	25	11.21	11.10	10	628	1.59%
2023/07/11	23	11.31	16	11.37	11.30	7	627	1.12%
2023/07/10	17	11.39	7	11.43	11.35	10	626	1.60%
2023/07/07	16	11.50	16	11.54	11.50	0	627	0.00%
2023/07/06	3	11.85	3	11.75	11.85	0	625	0.00%
2023/07/05	0	0.00	5	11.65	11.60	-5	621	-0.80%
2023/07/04	15	11.52	19	11.56	11.55	-4	629	-0.64%
2023/07/03	11	11.58	22	11.66	11.60	-11	632	-1.74%
2023/06/30	15	11.50	10	11.55	11.50	5	644	0.78%
2023/06/29	12	11.63	0	0.00	11.60	12	652	1.84%
2023/06/28	17	11.66	15	11.75	11.70	2	668	0.30%
2023/06/27	0	0.00	12	11.77	11.65	-12	750	-1.60%
2023/06/26	22	11.73	20	11.81	11.75	2	980	0.20%
2023/06/21	27	11.94	52	12.01	11.90	-25	1,023	-2.44%
2023/06/20	5	11.75	10	11.78	11.75	-5	1,016	-0.49%
2023/06/19	12	11.60	16	11.70	11.65	-4	1,016	-0.39%
2023/06/16	11	11.55	10	11.68	11.60	1	1,013	0.10%
2023/06/15	6	11.64	0	0.00	11.60	6	1,007	0.60%
2023/06/14	7	11.61	5	11.76	11.60	2	1,005	0.20%
2023/06/13	15	11.72	6	11.80	11.70	9	1,001	0.90%
2023/06/12	27	11.90	6	11.79	11.75	21	1,000	2.10%
2023/06/09	5	11.95	5	12.00	12.10	0	995	0.00%
2023/06/08	40	12.08	20	12.09	12.00	20	998	2.00%
2023/06/07	25	12.25	25	12.32	12.25	0	994	0.00%
2023/06/06	15	12.20	10	12.28	12.25	5	993	0.50%
2023/06/05	0	0.00	8	12.34	12.35	-8	994	-0.80%
2023/06/02	5	12.15	1	12.20	12.15	4	998	0.40%
2023/06/01	15	12.12	35	12.17	12.25	-20	998	-2.00%
2023/05/31	0	12.25	23	12.20	12.25	-23	1,000	-2.30%
2023/05/30	5	12.40	43	12.29	12.15	-38	993	-3.83%
2023/05/29	43	12.00	22	12.04	12.00	21	974	2.16%
2023/05/26	30	12.08	5	12.05	11.85	25	975	2.56%
2023/05/25	25	12.20	26	12.25	12.25	-1	971	-0.10%
2023/05/24	6	12.41	6	12.53	12.35	0	969	0.00%
2023/05/23	0	12.10	1	12.15	12.00	-1	941	-0.11%
2023/05/22	0	0.00	103	11.55	11.55	-103	923	-11.15%	大賣/鉅額交易
2023/05/19	45	11.45	48	11.52	11.45	-3	940	-0.32%
2023/05/18	5	11.45	99	11.54	11.45	-94	940	-10.00%
2023/05/17	0	0.00	3	11.60	11.55	-3	939	-0.32%
2023/05/15	13	11.23	10	11.28	11.20	3	940	0.32%
2023/05/12	0	0.00	23	11.33	11.40	-23	941	-2.44%
2023/05/11	25	11.25	9	11.17	11.15	16	938	1.70%
2023/05/10	25	11.53	20	11.75	11.45	5	932	0.54%
2023/05/09	154	11.81	40	12.20	11.50	114	929	12.27%	大買/鉅額交易
2023/05/08	1	12.45	100	12.52	12.40	-99	917	-10.79%
2023/05/05	7	12.66	8	12.87	12.60	-1	934	-0.11%
2023/05/04	1	12.60	0	0.00	12.60	1	948	0.11%
2023/05/03	10	12.43	26	12.49	12.40	-16	945	-1.69%
2023/05/02	0	0.00	32.1	12.51	12.60	-32.1	948	-3.38%
2023/04/28	0	0.00	20	12.13	12.10	-20	938	-2.13%
2023/04/27	13	11.90	10	12.05	12.05	3	936	0.32%
2023/04/26	10	11.95	5	12.05	12.00	5	934	0.54%
2023/04/25	15	11.95	24	11.85	11.80	-9	930	-0.97%
2023/04/24	5	12.00	19	12.06	12.05	-14	923	-1.52%
2023/04/21	45	12.06	31	12.10	11.95	14	921	1.52%
2023/04/20	62	12.30	12	12.48	12.25	50	906	5.51%
2023/04/19	15	12.60	24	12.57	12.60	-9	895	-1.00%
2023/04/18	32	12.67	23	12.78	12.50	9	888	1.01%
2023/04/17	1	12.60	11	12.59	12.60	-10	869	-1.15%
2023/04/14	61	12.52	21	12.46	12.55	40	860	4.65%
2023/04/13	26	12.47	10	12.45	12.40	16	853	1.87%
2023/04/12	125	12.56	0	0.00	12.55	125	849	14.72%	大買/鉅額交易
2023/04/11	15	12.51	8	12.55	12.45	7	842	0.83%
2023/04/10	7	12.25	1	12.20	12.30	6	834	0.72%
2023/04/07	6	12.23	20	12.15	12.15	-14	829	-1.69%
2023/04/06	10.1	12.35	11	12.40	12.40	-0.9	817	-0.12%
2023/03/31	26	12.68	74	12.70	12.60	-48	813	-5.90%
2023/03/30	2	12.53	2	12.45	12.45	0	797	0.00%
2023/03/29	30.1	12.37	0	0.00	12.40	30.1	788	3.82%
2023/03/28	65	12.61	38	12.70	12.45	27	777	3.48%
2023/03/27	132	13.14	112.3	12.97	12.70	19.7	695	2.84%	大買/大賣/
2023/03/24	94	12.24	31	12.19	12.30	63	464	13.55%
2023/03/23	2	11.60	1	11.60	11.60	1	419	0.24%
2023/03/22	5	11.35	5	11.40	11.40	0	411	0.00%
2023/03/21	5	11.40	0	0.00	11.35	5	411	1.22%
2023/03/20	3	11.15	0	0.00	11.20	3	410	0.73%
2023/03/17	0	11.66	6	11.16	11.15	-6	414	-1.45%
2023/03/16	5	11.15	5	11.20	11.00	0	419	0.00%
2023/03/15	6	11.35	7	11.30	11.25	-1	428	-0.23%
2023/03/14	17	11.23	5.5	11.30	11.15	11.5	431	2.67%
2023/03/13	20	11.23	20	11.29	11.40	0	439	0.00%
2023/03/10	11	11.53	6	11.56	11.50	5	439	1.14%
2023/03/09	6	11.81	8	11.83	11.80	-2	452	-0.44%
2023/03/08	16	11.93	10	11.92	11.85	6	473	1.27%
2023/03/07	2	11.70	0	0.00	11.80	2	598	0.33%
2023/03/06	0	11.71	30	11.67	11.75	-30	685	-4.38%
2023/03/03	13	11.47	58	11.63	11.55	-45	701	-6.41%
2023/03/02	5	11.40	1	11.55	11.45	4	696	0.57%
2023/03/01	52	11.47	5	11.50	11.45	47	699	6.72%
2023/02/24	39	11.56	15	11.53	11.55	24	701	3.42%
2023/02/22	0	11.75	3	11.73	11.65	-3	691	-0.43%
2023/02/21	30	11.74	27	11.70	11.80	3	694	0.43%
2023/02/20	5	11.50	5	11.55	11.60	0	684	0.00%
2023/02/17	31	11.56	46.1	11.65	11.50	-15.1	679	-2.22%
2023/02/16	26	11.31	10	11.35	11.30	16	660	2.42%
2023/02/15	15	11.25	16	11.36	11.30	-1	665	-0.15%
2023/02/14	5	11.35	0	0.00	11.30	5	667	0.75%
2023/02/13	1	11.15	36	11.25	11.35	-35	670	-5.22%
2023/02/10	40	11.20	21	11.20	11.05	19	671	2.83%
2023/02/09	10	11.38	6	11.44	11.35	4	671	0.60%
2023/02/08	29	11.43	26	11.47	11.45	3	674	0.45%
2023/02/07	8	11.44	14	11.50	11.55	-6	670	-0.89%
2023/02/06	6	11.30	10	11.36	11.55	-4	664	-0.60%
2023/02/03	12	11.10	24	11.18	11.35	-12	648	-1.85%
2023/02/02	31	11.10	22	11.22	10.90	9	632	1.42%
2023/02/01	0	10.70	7	10.55	10.55	-7	607	-1.15%
2023/01/31	2	10.45	57	10.46	10.50	-55	608	-9.04%
2023/01/30	0	0.00	20	10.31	10.30	-20	608	-3.28%
2023/01/17	14	10.11	20	10.17	10.15	-6	610	-0.98%
2023/01/16	10	10.13	10	10.23	10.15	0	614	0.00%
2023/01/13	15	10.12	20	10.23	10.15	-5	615	-0.81%
2023/01/12	15	10.17	13	10.21	10.15	2	618	0.32%
2023/01/11	20	10.21	5	10.30	10.20	15	619	2.42%
2023/01/10	6	10.25	5	10.35	10.25	1	621	0.16%
2023/01/09	22	10.40	15	10.47	10.40	7	627	1.12%
2023/01/06	5	10.15	25	10.27	10.35	-20	633	-3.16%
2023/01/05	14	10.21	10	10.30	10.20	4	651	0.61%
2023/01/04	20	10.19	15	10.23	10.20	5	659	0.76%
2023/01/03	20	10.18	25	10.21	10.15	-5	665	-0.75%
2022/12/30	5	10.20	10	10.20	10.20	-5	665	-0.75%
2022/12/29	6	10.20	15	10.22	10.20	-9	666	-1.35%
2022/12/28	35	10.44	27	10.31	10.25	8	673	1.19%
2022/12/27	0	10.85	3	10.60	10.60	-3	674	-0.44%
2022/12/26	14	10.52	19	10.57	10.50	-5	676	-0.74%
2022/12/23	15	10.52	10	10.65	10.50	5	683	0.73%
2022/12/22	11	10.68	5	10.80	10.70	6	691	0.87%
2022/12/21	10	10.50	7	10.56	10.55	3	710	0.42%
2022/12/20	12	10.87	7	10.70	10.50	5	721	0.69%
2022/12/19	35	10.89	26	10.96	10.85	9	732	1.23%
2022/12/16	10.1	11.07	15	11.06	11.00	-4.9	738	-0.66%
2022/12/15	11	11.30	22	11.27	11.25	-11	740	-1.49%
2022/12/14	3	11.12	0	0.00	11.10	3	744	0.40%
2022/12/13	10	11.18	29	11.16	11.10	-19	750	-2.53%
2022/12/12	11	11.08	15	11.17	11.25	-4	758	-0.53%
2022/12/09	10	11.25	5	11.25	11.20	5	774	0.65%
2022/12/08	6	11.27	9	11.31	11.30	-3	862	-0.35%
2022/12/07	35	11.31	29	11.38	11.30	6	862	0.70%
2022/12/06	7	11.46	7	11.53	11.45	0	855	0.00%
2022/12/05	4	11.58	0	0.00	11.50	4	863	0.46%
2022/12/02	3	11.58	7	11.65	11.55	-4	859	-0.47%
2022/12/01	30	11.45	20	11.50	11.60	10	859	1.16%
2022/11/30	11	11.50	7	11.59	11.40	4	855	0.47%
2022/11/29	126	11.72	25	11.67	11.45	101	845	11.94%	大買/鉅額交易
2022/11/28	60	11.78	43	11.84	11.80	17	721	2.35%
2022/11/25	1	10.85	58	10.66	11.30	-57	636	-8.96%
2022/11/24	6	10.28	3	10.30	10.30	3	619	0.48%
2022/11/23	18	10.26	23	10.32	10.30	-5	629	-0.79%
2022/11/22	58	10.25	20	10.32	10.25	38	656	5.79%
2022/11/21	22.1	10.38	8	10.45	10.35	14.1	663	2.13%
2022/11/18	6	10.45	0	0.00	10.40	6	675	0.89%
2022/11/17	0	0.00	24	10.49	10.60	-24	684	-3.51%
2022/11/16	42	10.35	24	10.36	10.30	18	685	2.63%
2022/11/15	9	10.40	6	10.43	10.45	3	698	0.43%
2022/11/14	0	0.00	13	10.36	10.45	-13	728	-1.78%
2022/11/11	20	10.26	7	10.33	10.25	13	740	1.76%
2022/11/10	10	10.28	10	10.38	10.35	0	754	0.00%
2022/11/09	0	10.55	12	10.53	10.40	-12	765	-1.57%
2022/11/08	28	10.38	14	10.46	10.35	14	777	1.80%
2022/11/04	0	10.40	2	10.40	10.45	-2	808	-0.25%
2022/11/03	15	10.30	15	10.00	10.30	0	826	0.00%
2022/11/02	15	10.25	15	10.05	10.25	0	870	0.00%
2022/11/01	3	10.05	5	10.07	10.10	-2	896	-0.22%
2022/10/31	4	9.92	3	9.91	9.92	1	934	0.11%
2022/10/27	4	9.67	2	9.72	9.88	2	967	0.21%
2022/10/26	1	9.54	1	9.65	9.46	0	991	0.00%
2022/10/17	0	9.89	0	0.00	10.05	0	1,378	0.00%
2022/10/14	1	9.82	1	9.95	10.05	0	2,383	0.00%
2022/10/13	0	0.00	9	9.57	9.57	-9	2,925	-0.31%
2022/10/12	9	10.02	8	10.08	10.20	1	2,944	0.03%
2022/10/11	0	10.35	0	0.00	10.05	0	3,002	0.00%
2022/10/07	1	10.55	0	0.00	10.60	1	3,051	0.03%
2022/10/05	3	10.70	1	10.80	10.70	2	3,138	0.06%
2022/10/03	0	0.00	3	10.45	10.50	-3	3,300	-0.09%
2022/09/30	2	10.00	2	10.40	10.45	0	3,376	0.00%
2022/09/29	0	0.00	3	10.45	10.30	-3	3,391	-0.09%
2022/09/28	14	10.12	13	10.55	10.00	1	3,424	0.03%
2022/09/27	0	10.50	0	0.00	10.65	0	3,435	0.00%
2022/09/26	11	10.41	11	10.85	10.35	0	3,453	0.00%
2022/09/23	21	11.07	20	11.12	11.00	1	3,488	0.03%
2022/09/22	0	11.10	0	0.00	11.30	0	3,546	0.00%
2022/09/21	28	11.25	28	11.35	11.25	0	4,333	0.00%
2022/09/20	27	11.45	32	11.41	11.40	-5	4,387	-0.11%
2022/09/19	32	11.52	27	11.65	11.40	5	4,415	0.11%
2022/09/16	26	11.70	41	11.88	11.75	-15	4,482	-0.33%
2022/09/15	52	12.10	37	11.99	12.05	15	4,665	0.32%
2022/09/14	26	11.89	25	11.55	11.90	1	5,223	0.02%
2022/09/13	25	11.95	25	12.05	11.95	0	5,881	0.00%
2022/09/12	0	0.00	3	11.95	12.00	-3	6,449	-0.05%
2022/09/08	0	11.80	0	0.00	11.75	0	7,058	0.00%
2022/09/07	20	11.65	20	11.65	11.60	0	7,579	0.00%
2022/09/06	21	11.72	21	11.84	11.70	0	7,610	0.00%
2022/09/05	23	11.85	20	12.15	11.85	3	7,656	0.04%
2022/09/02	23	12.25	21	12.25	12.25	2	7,657	0.03%
2022/09/01	23.2	12.25	23	12.30	12.20	0.2	7,663	0.00%
2022/08/31	20	12.50	20	12.40	12.50	0	7,675	0.00%
2022/08/30	2	12.33	0	0.00	12.45	2	7,695	0.03%
2022/08/29	13.3	12.20	12	12.26	12.15	1.3	7,701	0.02%
2022/08/25	1	12.80	6	13.00	12.80	-5	7,692	-0.07%
2022/08/24	6	12.88	3.1	13.04	12.85	2.9	7,704	0.04%
2022/08/23	3	12.93	1	12.85	12.90	2	7,740	0.03%
2022/08/19	0.1	13.40	15	13.25	13.30	-14.9	8,118	-0.18%
2022/08/17	3	12.85	4	12.85	12.85	-1	8,510	-0.01%
2022/08/16	16	13.03	4	13.05	12.95	12	8,732	0.14%
2022/08/15	25	13.05	33	13.04	13.00	-8	8,807	-0.09%
2022/08/12	28	13.05	11	13.03	13.05	17	8,796	0.19%
2022/08/11	26	13.20	31	13.23	13.10	-5	8,790	-0.06%
2022/08/10	33	13.10	61	12.95	13.20	-28	8,782	-0.32%
2022/08/09	75.7	13.15	47	13.32	13.10	28.7	8,781	0.33%
2022/08/08	40	13.75	41	13.61	13.80	-1	8,789	-0.01%
2022/08/05	69	13.57	76	13.59	13.70	-7	8,800	-0.08%
2022/08/04	24	13.01	16	13.10	13.00	8	8,773	0.09%
2022/08/03	13	13.17	14	13.26	13.10	-1	8,756	-0.01%
2022/08/02	39	13.27	92	13.30	13.30	-53	8,748	-0.61%
2022/08/01	87	13.81	85	13.76	13.60	2	8,732	0.02%
2022/07/29	51	13.71	38	13.66	13.70	13	8,689	0.15%
2022/07/28	39	13.48	51	13.55	13.45	-12	8,649	-0.14%
2022/07/27	18	13.39	11.5	13.34	13.40	6.5	8,607	0.08%
2022/07/26	22	13.03	43	13.03	13.00	-21	8,617	-0.24%
2022/07/25	6	12.91	12	13.20	13.10	-6	8,604	-0.07%
2022/07/22	57	12.89	105	12.92	12.90	-48	8,582	-0.56%	大賣/
2022/07/21	371.5	14.05	278	13.70	13.40	93.5	8,481	1.10%	大買/大賣/
2022/07/20	126	13.61	88	13.57	14.00	38	7,485	0.51%	大買/
2022/07/19	73	13.35	82	13.22	13.35	-9	6,962	-0.13%
2022/07/18	36	13.34	33	13.32	13.15	3	6,936	0.04%
2022/07/15	3	13.00	17	12.84	13.00	-14	6,872	-0.20%
2022/07/14	19	12.64	13	12.63	12.80	6	6,833	0.09%
2022/07/13	24	12.57	10	12.68	12.50	14	6,807	0.21%
2022/07/12	24	12.23	16	12.52	12.20	8	6,771	0.12%
2022/07/11	80	12.64	103	12.60	12.60	-23	6,727	-0.34%	大賣/
2022/07/08	28	12.10	69	12.14	12.35	-41	6,608	-0.62%
2022/07/07	2	11.25	2	11.15	11.25	0	6,540	0.00%
2022/07/06	2	11.25	2	11.05	10.85	0	6,527	0.00%
2022/07/05	18	11.64	6	11.85	11.55	12	6,497	0.18%
2022/07/04	17	11.66	50	11.73	11.60	-33	6,468	-0.51%
2022/07/01	80	12.09	87	12.19	11.75	-7	6,446	-0.11%
2022/06/30	68	12.67	63	12.61	12.60	5	6,402	0.08%
2022/06/29	162	12.81	194	12.74	12.85	-32	6,348	-0.50%	大買/大賣/
2022/06/28	11	12.10	17	12.09	12.45	-6	5,559	-0.11%
2022/06/27	27	12.06	31	12.12	12.10	-4	5,508	-0.07%
2022/06/24	28	12.21	32	12.11	11.85	-4	5,486	-0.07%
2022/06/23	163	12.89	166	12.70	12.15	-3	5,416	-0.06%	大買/大賣/
2022/06/22	186	14.19	151	14.03	13.35	35	5,219	0.67%	大買/大賣/
2022/06/21	484	14.15	484	14.22	14.15	0	4,580	0.00%	大買/大賣/
2022/06/20	382	13.87	333	13.86	13.95	49	3,930	1.25%	大買/大賣/
2022/06/17	97	13.20	127	13.15	13.40	-30	3,370	-0.89%	大賣/
2022/06/16	114	13.32	118	13.29	13.00	-4	2,756	-0.15%	大買/大賣/
2022/06/15	1	12.65	6	12.57	12.85	-5	2,234	-0.22%
2022/06/14	26	13.06	17	13.05	12.55	9	2,211	0.41%
2022/06/13	6	12.88	7.1	12.95	13.00	-1.1	2,158	-0.05%
2022/06/10	30.5	13.07	8	13.09	13.15	22.5	2,155	1.04%
2022/06/09	0	0.00	33	13.26	13.25	-33	2,147	-1.54%
2022/06/08	0	13.10	1.1	13.11	13.05	-1.1	2,131	-0.05%
2022/06/07	3	13.20	5	12.88	13.20	-2	2,112	-0.09%
2022/06/06	1	12.80	5	12.90	12.85	-4	2,116	-0.19%
2022/06/02	6	12.75	28	12.79	12.75	-22	2,121	-1.04%
2022/06/01	7.1	13.04	18	13.04	13.00	-10.9	2,122	-0.51%
2022/05/31	33.1	13.05	10	13.06	12.85	23.1	2,103	1.10%
2022/05/30	97	13.58	117	13.54	13.50	-20	2,060	-0.97%	大賣/
2022/05/27	60	13.28	26	13.18	13.10	34	1,713	1.98%
2022/05/26	116.2	13.14	84.1	13.32	13.30	32.1	1,672	1.92%	大買/
2022/05/25	124.1	13.02	136	13.07	13.20	-12	1,553	-0.77%	大買/大賣/
2022/05/24	90	12.92	70	12.85	12.70	20	1,261	1.59%
2022/05/23	35	12.78	20	12.77	12.55	15	1,026	1.46%
2022/05/20	5	12.50	5	12.70	12.30	0	951	0.00%
2022/05/19	3	11.80	13.5	12.03	12.30	-10.5	952	-1.10%
2022/05/18	10	12.28	2	12.33	12.25	8	1,039	0.77%
2022/05/17	2	11.98	7	12.02	12.10	-5	1,043	-0.48%
2022/05/16	28	11.92	19	12.03	11.75	9	1,032	0.87%
2022/05/13	10	11.23	15.5	11.63	11.65	-5.5	988	-0.56%
2022/05/12	6	11.05	5	10.75	10.60	1	962	0.10%
2022/05/11	1	11.25	0	0.00	11.10	1	958	0.10%
2022/05/10	3	11.30	9	11.37	11.60	-6	1,017	-0.59%
2022/05/09	14.2	11.72	2	11.50	11.45	12.2	1,027	1.19%
2022/05/06	3	11.95	36	11.90	12.10	-33	1,028	-3.21%
2022/05/05	0	0.00	0.3	12.35	12.25	-0.3	1,036	-0.03%
2022/05/04	7	11.97	6	11.90	12.00	1	1,038	0.10%
2022/05/03	58	12.31	27	11.93	11.95	31	1,049	2.95%
2022/04/29	0	0.00	10	12.20	12.50	-10	1,001	-1.00%
2022/04/28	11	12.06	2	12.18	12.05	9	1,005	0.90%
2022/04/27	6	11.65	3	11.67	11.50	3	998	0.30%
2022/04/26	0	0.00	5	12.58	12.30	-5	996	-0.50%
2022/04/25	19	12.63	2	12.63	12.50	17	1,003	1.69%
2022/04/22	2	13.43	2	13.33	13.30	0	997	0.00%
2022/04/20	8	13.32	9	13.13	13.10	-1	1,094	-0.09%
2022/04/19	20	12.95	28	12.96	13.00	-8	1,109	-0.72%
2022/04/18	6	12.63	0	0.00	12.40	6	1,138	0.53%
2022/04/15	1	12.95	3	12.90	12.80	-2	1,163	-0.17%
2022/04/14	0	0.00	6	13.23	13.20	-6	1,210	-0.50%
2022/04/13	1	13.00	5	13.08	13.20	-4	1,314	-0.30%
2022/04/12	5	12.85	7	12.91	12.70	-2	1,347	-0.15%
2022/04/11	5	12.97	14	13.17	12.95	-9	1,637	-0.55%
2022/04/07	5	13.09	1	12.85	12.90	4	1,765	0.23%
2022/04/06	9	13.44	0	0.00	13.30	9	2,333	0.39%
2022/04/01	2	13.65	6.2	13.40	13.75	-4.2	2,508	-0.17%
2022/03/31	0	0.00	19	13.50	13.45	-19	2,898	-0.66%
2022/03/30	0	0.00	2	13.60	13.65	-2	2,955	-0.07%
2022/03/29	2	13.45	1	13.55	13.50	1	3,049	0.03%
2022/03/28	0	13.50	24	12.96	13.25	-24	3,072	-0.78%
2022/03/25	0	13.70	0	0.00	13.25	0	3,126	0.00%
2022/03/24	5	13.18	4.4	13.30	13.30	0.6	3,414	0.02%
2022/03/23	0	13.85	3	13.27	13.35	-3	3,475	-0.09%
2022/03/22	1	12.85	3	13.17	13.15	-2	3,569	-0.06%
2022/03/21	1	12.85	2	13.13	12.90	-1	3,767	-0.03%
2022/03/18	5	12.66	1	12.70	12.75	4	4,239	0.09%
2022/03/17	0	0.00	4	12.70	12.75	-4	4,451	-0.09%
2022/03/16	1	12.30	0	0.00	12.30	1	4,885	0.02%
2022/03/15	8	12.28	3	12.30	12.20	5	5,092	0.10%
2022/03/14	0	12.85	0	0.00	12.65	0	5,377	0.00%
2022/03/11	4	12.74	7	12.77	12.80	-3	5,578	-0.05%
2022/03/10	0	13.00	0	0.00	12.85	0	5,974	0.00%
2022/03/09	2	12.35	0	0.00	12.70	2	6,011	0.03%
2022/03/08	4	12.51	16	12.50	12.20	-12	6,089	-0.20%
2022/03/07	3	12.95	4	13.14	12.85	-1	6,301	-0.02%
2022/03/03	1	13.90	7	13.76	13.70	-6	6,430	-0.09%
2022/03/02	2	13.80	4	13.71	13.70	-2	6,509	-0.03%
2022/03/01	1	13.60	10	13.60	13.60	-9	6,559	-0.14%
2022/02/25	0	0.00	7	13.31	13.35	-7	6,892	-0.10%
2022/02/24	7	13.62	8	13.64	13.30	-1	7,007	-0.01%
2022/02/23	0	13.95	3	13.90	13.85	-3	7,050	-0.04%
2022/02/22	9	13.90	22.4	13.81	13.80	-13.4	7,117	-0.19%
2022/02/21	11	14.06	12	14.11	14.25	-1	7,181	-0.01%
2022/02/18	45	14.26	10	14.03	14.25	35	7,291	0.48%
2022/02/17	0.1	14.05	1	14.05	13.95	-0.9	7,399	-0.01%
2022/02/16	0	14.20	0	0.00	13.90	0	7,547	0.00%
2022/02/15	2	13.93	0	0.00	13.75	2	7,600	0.03%
2022/02/14	2	13.85	2.2	13.91	13.75	-0.2	7,706	0.00%
2022/02/11	2	14.43	5	14.25	14.25	-3	7,777	-0.04%
2022/02/10	4	14.39	0	0.00	14.35	4	7,900	0.05%
2022/02/09	9.3	14.35	9	14.48	14.55	0.3	8,062	0.00%
2022/02/08	36	14.15	3	14.08	14.25	33	9,121	0.36%
2022/02/07	21	13.43	4	13.70	13.80	17	9,723	0.17%
2022/01/26	5	13.36	9.2	13.44	13.30	-4.2	10,052	-0.04%
2022/01/25	6	13.48	2.1	13.48	13.35	3.9	10,149	0.04%
2022/01/24	6	13.73	3	13.47	13.85	3	10,217	0.03%
2022/01/21	1	14.15	0	0.00	14.00	1	10,238	0.01%
2022/01/20	1	14.60	4	14.50	14.45	-3	10,323	-0.03%
2022/01/19	11	14.58	27	14.48	14.45	-16	10,365	-0.15%
2022/01/18	5	14.79	0.5	15.30	14.75	4.5	10,399	0.04%
2022/01/17	1	14.45	3	14.67	14.75	-2	10,414	-0.02%
2022/01/14	29.3	14.40	163	14.68	14.35	-133.7	10,425	-1.28%	大賣/鉅額交易
2022/01/13	67.3	15.43	32	15.48	15.30	35.3	10,415	0.34%
2022/01/12	4	15.34	3	15.30	15.25	1	10,636	0.01%
2022/01/11	26	15.50	24	15.40	15.25	2	10,753	0.02%
2022/01/10	31	16.02	12	15.79	15.70	19	10,739	0.18%
2022/01/07	20.3	16.19	24	16.00	15.90	-3.7	10,720	-0.03%
2022/01/06	46	16.40	51	16.49	16.40	-5	10,691	-0.05%
2022/01/05	21	16.27	47	16.23	16.15	-26	10,617	-0.24%
2022/01/04	47	16.50	34	16.47	16.45	13	10,623	0.12%
2022/01/03	33	16.38	51	16.54	16.20	-18	10,345	-0.17%
2021/12/30	63	16.73	45	16.70	16.50	18	10,355	0.17%
2021/12/29	248	17.21	262	17.27	16.85	-14	10,290	-0.14%	大買/大賣/
2021/12/28	226	16.72	127.1	16.79	16.95	98.9	9,763	1.01%	大買/大賣/
2021/12/27	195.5	16.81	189.1	16.76	16.25	6.4	9,630	0.07%	大買/大賣/
2021/12/24	32	16.23	22	16.23	16.45	10	9,264	0.11%
2021/12/23	59	16.24	50	16.23	16.05	9	9,221	0.10%
2021/12/22	12	16.05	12	16.04	15.90	0	9,141	0.00%
2021/12/21	22	16.12	34	16.12	16.10	-12	9,131	-0.13%
2021/12/20	87	16.31	188	16.00	16.10	-101	9,093	-1.11%	大賣/鉅額交易
2021/12/17	47	16.15	103	15.98	15.85	-56	8,826	-0.63%	大賣/
2021/12/16	51.2	16.49	107	16.57	16.40	-55.8	8,816	-0.63%	大賣/
2021/12/15	354	16.78	179.3	16.78	16.65	174.7	8,764	1.99%	大買/大賣/鉅額交易
2021/12/14	174	16.64	395	16.66	16.30	-221	8,572	-2.58%	大買/大賣/鉅額交易
2021/12/13	186	16.48	147	16.15	16.30	39	8,117	0.48%	大買/大賣/
2021/12/10	120	16.35	128	16.46	16.00	-8	7,926	-0.10%	大買/大賣/
2021/12/09	106.2	16.48	138	16.57	16.25	-31.9	7,509	-0.42%	大買/大賣/
2021/12/08	217	16.35	220	16.29	16.40	-3	7,324	-0.04%	大買/大賣/
2021/12/07	238	15.90	84	16.00	16.05	154	7,066	2.18%	大買/鉅額交易
2021/12/06	188	16.15	128	16.19	16.20	60	6,981	0.86%	大買/大賣/
2021/12/03	12	15.30	15	15.32	15.30	-3	6,634	-0.05%
2021/12/02	30.6	15.45	112	15.42	15.20	-81.4	6,667	-1.22%	大賣/
2021/12/01	99	15.69	107	15.65	15.80	-8	6,651	-0.12%	大賣/
2021/11/30	33	15.23	37	15.32	15.25	-4	6,499	-0.06%
2021/11/29	43	14.52	42.3	14.60	14.55	0.7	6,502	0.01%
2021/11/26	20	14.49	205.5	14.86	14.40	-185.5	6,668	-2.78%	大賣/鉅額交易
2021/11/25	23.5	15.30	38	15.22	15.15	-14.5	6,641	-0.22%
2021/11/24	123	15.51	249	15.46	15.55	-126	6,639	-1.90%	大買/大賣/鉅額交易
2021/11/23	133	15.11	102	15.17	15.00	31	6,398	0.48%	大買/大賣/
2021/11/22	35	14.67	73	14.57	14.75	-38	6,463	-0.59%
2021/11/19	145	15.01	38.1	14.88	14.65	106.9	6,691	1.60%	大買/鉅額交易
2021/11/18	17	15.36	34	15.40	15.15	-17	6,711	-0.25%
2021/11/17	244	15.33	55	15.46	15.35	189	6,697	2.82%	大買/鉅額交易
2021/11/16	307	15.36	216.5	15.48	15.50	90.5	6,665	1.36%	大買/大賣/
2021/11/15	66	15.27	71	15.08	15.05	-5	6,577	-0.08%
2021/11/12	14.2	15.22	7	15.26	14.95	7.2	6,565	0.11%
2021/11/11	173	15.62	74	15.44	15.30	99	6,662	1.49%	大買/
2021/11/10	13.1	15.21	24	15.23	15.25	-10.9	6,729	-0.16%
2021/11/09	38.4	15.13	52	15.11	15.15	-13.6	7,031	-0.19%
2021/11/08	160.5	15.14	460	14.97	14.90	-299.6	7,239	-4.14%	大買/大賣/鉅額交易
2021/11/05	783.1	17.36	610.5	16.61	15.95	172.6	7,312	2.36%	大買/大賣/鉅額交易
2021/11/04	213	15.87	299	16.08	16.65	-86	6,535	-1.32%	大買/大賣/
2021/11/03	55	14.85	116	14.71	15.15	-61	6,129	-1.00%	大賣/
2021/11/02	121	14.22	44	14.16	13.80	77	5,874	1.31%	大買/
2021/11/01	34	14.10	69	14.13	14.10	-35	5,876	-0.60%
2021/10/29	15	13.77	52	13.73	13.80	-37	5,899	-0.63%
2021/10/28	344	13.96	167	14.01	13.90	177	5,941	2.98%	大買/大賣/鉅額交易
2021/10/27	21	13.45	85	13.62	13.50	-64	5,997	-1.07%
2021/10/26	107	13.54	140	13.57	13.20	-33	6,155	-0.54%	大買/大賣/
2021/10/25	12	13.45	7	13.25	13.30	5	6,230	0.08%
2021/10/22	139	13.43	8	13.50	13.55	131	6,301	2.08%	大買/鉅額交易
2021/10/21	38	13.78	10	13.72	13.55	28	6,411	0.44%
2021/10/20	122	14.26	52	14.04	14.05	70	7,193	0.97%	大買/
2021/10/19	26	13.45	55	13.76	14.30	-29	7,147	-0.41%
2021/10/18	30	13.05	13	13.29	13.00	17	7,056	0.24%
2021/10/15	33	13.22	1	13.20	13.05	32	7,165	0.45%
2021/10/14	1	13.00	42	12.94	12.95	-41	7,632	-0.54%
2021/10/13	1	12.80	24	12.77	12.65	-23	7,799	-0.29%
2021/10/12	59	13.49	37	13.28	13.30	22	7,807	0.28%
2021/10/08	13	13.40	5	13.54	13.25	8	7,842	0.10%
2021/10/07	166	13.45	67	13.56	13.60	99	7,998	1.24%	大買/
2021/10/06	23	13.02	17	13.11	12.90	6	8,119	0.07%
2021/10/05	9	12.19	22	12.26	13.10	-13	8,106	-0.16%
2021/10/04	13	12.63	80	12.64	12.50	-67	8,072	-0.83%
2021/10/01	10	12.87	16	12.73	12.60	-6	8,032	-0.07%
2021/09/30	12	13.35	3	13.43	13.40	9	8,005	0.11%
2021/09/29	1	13.45	7	13.44	13.15	-6	7,994	-0.08%
2021/09/28	18	13.50	1	13.35	13.35	17	7,981	0.21%
2021/09/27	5	13.77	2	13.80	13.90	3	7,962	0.04%
2021/09/24	16	13.47	23	13.56	13.50	-7	7,948	-0.09%
2021/09/23	37	13.64	34	13.48	13.35	3	7,932	0.04%
2021/09/22	22	13.37	63	13.25	13.20	-41	7,879	-0.52%
2021/09/17	10	14.09	8	14.24	14.05	2	7,835	0.03%
2021/09/16	2	14.20	4	14.28	14.20	-2	7,855	-0.03%
2021/09/15	24	14.05	4	14.08	14.05	20	7,865	0.25%
2021/09/14	16	14.13	12	14.20	14.15	4	7,848	0.05%
2021/09/13	12	14.37	15	14.36	14.20	-3	7,824	-0.04%
2021/09/10	15	14.51	0	0.00	14.55	15	7,812	0.19%
2021/09/09	99	14.67	69	14.58	14.35	30	7,777	0.39%
2021/09/08	12	14.26	18	14.35	14.00	-6	7,661	-0.08%
2021/09/07	16	14.36	77	14.43	14.50	-61	7,622	-0.80%
2021/09/06	61	15.45	96	15.16	14.80	-35	7,552	-0.46%
2021/09/03	37	15.67	42	15.76	15.85	-5	7,472	-0.07%
2021/09/02	65	15.67	93	15.80	15.50	-28	7,396	-0.38%
2021/09/01	152	15.78	151	15.72	15.80	1	7,305	0.01%	大買/大賣/
2021/08/31	21	15.06	75	15.11	15.15	-54	7,093	-0.76%
2021/08/30	14	14.89	27	14.82	14.95	-13	7,050	-0.18%
2021/08/27	83	15.03	83	15.08	14.80	0	6,998	0.00%
2021/08/26	111	15.04	58	15.09	14.95	53	6,909	0.77%	大買/
2021/08/25	240	15.12	223	15.28	15.45	17	6,738	0.25%	大買/大賣/
2021/08/24	38	14.15	13	14.47	14.05	25	6,457	0.39%
2021/08/23	29	14.49	60	14.49	14.50	-31	6,372	-0.49%
2021/08/20	49	14.19	94	14.13	13.90	-45	6,322	-0.71%
2021/08/19	121	14.32	81	14.52	13.90	40	6,246	0.64%	大買/
2021/08/18	77	14.63	98	14.67	14.90	-21	6,134	-0.34%
2021/08/17	74	14.95	175.2	15.20	14.45	-101.2	5,999	-1.69%	大賣/鉅額交易
2021/08/16	195.9	15.04	77	15.17	15.15	118.9	5,853	2.03%	大買/鉅額交易
2021/08/13	255	15.94	237	15.82	15.25	18	5,677	0.32%	大買/大賣/
2021/08/12	240.8	15.19	309	15.29	15.95	-68.3	5,299	-1.29%	大買/大賣/
2021/08/11	162	15.51	145	15.22	14.80	17	4,976	0.34%	大買/大賣/
2021/08/10	156.1	16.80	189	16.96	16.40	-32.9	4,698	-0.70%	大買/大賣/
2021/08/09	173.2	17.90	109	18.07	17.55	64.2	4,418	1.45%	大買/大賣/
2021/08/06	81.4	19.70	25.1	19.75	19.50	56.3	4,230	1.33%
2021/08/05	21.2	19.76	28.5	19.89	19.80	-7.4	4,167	-0.18%
2021/08/04	20.7	19.44	32	19.33	19.60	-11.3	4,096	-0.28%
2021/08/03	61.4	19.11	79	19.04	18.90	-17.7	4,008	-0.44%
2021/08/02	166.4	18.92	150	18.81	18.90	16.4	3,942	0.42%	大買/大賣/
2021/07/30	191	18.36	133	18.49	19.25	58	3,802	1.53%	大買/大賣/
2021/07/29	95	16.98	113	17.00	17.60	-18	3,609	-0.50%	大賣/
2021/07/28	141	16.19	173	16.32	16.00	-32	3,515	-0.91%	大買/大賣/
2021/07/27	133.3	17.09	147.8	17.19	17.05	-14.5	3,457	-0.42%	大買/大賣/
2021/07/26	712	16.91	713	16.94	17.05	-1	3,368	-0.03%	大買/大賣/
2021/07/23	96	17.01	52	17.00	17.05	44	2,560	1.72%
2021/07/22	16	15.50	19	15.50	15.50	-3	2,385	-0.13%
2021/07/21	129	13.98	20.1	14.10	14.10	108.9	2,442	4.46%	大買/鉅額交易
2021/07/20	209	12.47	157	12.68	12.85	52	2,331	2.23%	大買/大賣/
2021/07/19	188	11.56	147	11.57	11.70	41	1,873	2.19%	大買/大賣/
2021/07/16	13	10.71	122	10.32	10.65	-109	1,768	-6.17%	大賣/鉅額交易
2021/07/15	143	10.68	51	10.61	10.55	92	1,784	5.16%	大買/
2021/07/14	64	10.48	24	10.17	10.10	40	1,805	2.22%
2021/07/13	85	10.22	223	10.41	10.55	-138	1,692	-8.16%	大賣/鉅額交易
2021/07/12	0	0.00	5	9.64	9.63	-5	1,540	-0.32%
2021/07/09	1	9.52	10	9.44	9.52	-9	1,535	-0.59%
2021/07/08	0	0.00	1	9.28	9.39	-1	1,585	-0.06%
2021/07/07	0	0.00	7	9.21	9.14	-7	1,642	-0.43%
2021/07/06	0	0.00	1	9.27	9.25	-1	1,710	-0.06%
2021/07/05	1	9.53	0	0.00	9.50	1	1,770	0.06%
2021/07/02	1	9.30	0	0.00	9.26	1	1,853	0.05%
2021/07/01	1	9.20	8	9.16	9.15	-7	2,000	-0.35%
2021/06/30	6	9.42	0	0.00	9.27	6	2,103	0.29%
2021/06/29	1	9.30	0	0.00	9.26	1	2,110	0.05%
2021/06/28	0	0.00	0.1	9.40	9.50	-0.1	2,175	-0.01%
2021/06/25	36	9.74	64	9.70	9.43	-28	2,186	-1.28%
2021/06/24	96	9.30	55	9.41	9.50	41	2,183	1.88%
2021/06/23	0	0.00	9	8.94	8.95	-9	2,169	-0.41%
2021/06/22	5	8.77	3	8.78	8.78	2	2,187	0.09%
2021/06/21	5	8.68	0	8.66	8.66	5	2,225	0.22%
2021/06/18	3	9.01	30	9.06	9.01	-27	2,255	-1.20%
2021/06/16	5	8.90	0	0.00	8.90	5	2,415	0.21%
2021/06/15	1	9.10	1	9.10	9.07	0	2,446	0.00%
2021/06/11	2	9.07	0	0.00	9.04	2	2,487	0.08%
2021/06/08	0	0.00	1	8.99	8.98	-1	2,568	-0.04%
2021/06/04	0	0.00	5	9.10	9.10	-5	2,585	-0.19%
2021/06/02	12	9.31	0	0.00	9.14	12	2,714	0.44%
2021/06/01	20	9.39	1	9.35	9.43	19	2,712	0.70%
2021/05/31	21	9.30	0	0.00	9.20	21	2,723	0.77%
2021/05/28	30	9.28	5	9.15	9.29	25	2,884	0.87%
2021/05/27	4	9.00	0	0.00	9.00	4	2,886	0.14%
2021/05/26	3	8.97	8	9.10	9.10	-5	2,889	-0.17%
2021/05/25	7	9.07	0	0.00	9.03	7	2,931	0.24%
2021/05/24	1	8.95	0	0.00	8.94	1	2,937	0.03%
2021/05/21	10	8.70	4	8.70	8.70	6	2,963	0.20%
2021/05/20	4	8.65	4	8.65	8.60	0	2,973	0.00%
2021/05/19	5	8.73	0	0.00	8.75	5	2,986	0.17%
2021/05/17	3	7.87	1	8.08	7.71	2	2,976	0.07%
2021/05/14	2	8.55	9	8.68	8.40	-7	2,983	-0.23%
2021/05/13	9	8.32	2	8.00	8.20	7	2,970	0.24%
2021/05/12	15	8.37	12	8.90	8.23	3	2,956	0.10%
2021/05/11	3	9.36	3	9.33	9.03	0	2,924	0.00%
2021/05/10	22	9.94	12	10.15	9.90	10	2,917	0.34%
2021/05/07	6	10.00	6	10.07	10.00	0	2,928	0.00%
2021/05/06	10	9.65	2	9.92	9.60	8	2,926	0.27%
2021/05/05	10	9.79	32	9.89	9.76	-22	3,018	-0.73%
2021/05/04	12	9.43	83	9.71	9.40	-71	3,029	-2.34%
2021/05/03	61	10.18	7	10.49	10.05	54	3,124	1.73%
2021/04/29	26	10.89	12	10.80	10.70	14	3,142	0.45%
2021/04/28	40	11.01	0	0.00	10.90	40	3,132	1.28%
2021/04/27	12	11.07	70	11.16	11.20	-58	3,159	-1.84%
2021/04/26	5	11.00	9	11.06	11.00	-4	3,127	-0.13%
2021/04/23	2	10.90	6	10.90	10.90	-4	3,143	-0.13%
2021/04/22	30	11.19	220	11.16	10.80	-190	3,166	-6.00%	大賣/鉅額交易
2021/04/21	171	11.40	35	11.33	11.30	136	3,150	4.32%	大買/鉅額交易
2021/04/20	50	11.34	52	11.27	11.45	-2	3,156	-0.06%
2021/04/19	84	10.88	16	10.81	11.00	68	3,165	2.15%
2021/04/14	37	10.94	88	10.78	10.75	-51	3,171	-1.61%
2021/04/13	22	11.21	166	11.17	11.00	-144	3,216	-4.48%	大賣/鉅額交易
2021/04/12	24	11.01	175	11.03	10.95	-151	3,281	-4.60%	大賣/鉅額交易
2021/04/09	152	11.16	149.1	11.28	11.05	2.9	3,435	0.08%	大買/大賣/
2021/04/08	299	11.11	32	11.28	11.30	267	3,596	7.42%	大買/鉅額交易
2021/04/07	94	10.81	159	10.78	11.05	-65	3,521	-1.85%	大賣/
2021/04/06	19	10.39	32	10.42	10.60	-13	3,402	-0.38%
2021/04/01	27	10.13	6	10.30	10.10	21	3,354	0.63%
2021/03/31	1	10.20	6	10.33	10.20	-5	3,368	-0.15%
2021/03/30	6	10.22	0	0.00	10.35	6	3,340	0.18%
2021/03/29	11	10.28	15	10.20	10.30	-4	3,364	-0.12%
2021/03/26	21	10.33	0	0.00	10.30	21	3,427	0.61%
2021/03/25	10	10.60	15	10.65	10.55	-5	3,652	-0.14%
2021/03/24	13	10.57	30	10.67	10.70	-17	3,961	-0.43%
2021/03/23	65	10.65	44	10.66	10.55	21	4,037	0.52%
2021/03/22	27	10.61	139	10.61	10.65	-112	4,013	-2.79%	大賣/鉅額交易
2021/03/19	56	10.68	39	10.66	10.45	17	4,002	0.42%
2021/03/18	154	10.70	26	10.69	10.55	128	3,906	3.28%	大買/鉅額交易
2021/03/17	17	10.54	25	10.54	10.50	-8	3,953	-0.20%
2021/03/16	4	10.55	22.1	10.57	10.40	-18	3,937	-0.46%
2021/03/15	9	10.36	10	10.42	10.55	-1	3,995	-0.02%
2021/03/12	58	10.56	25	10.60	10.50	33	4,262	0.77%
2021/03/11	0	0.00	8	10.32	10.30	-8	4,467	-0.18%
2021/03/10	0	0.00	4	10.20	10.25	-4	4,470	-0.09%
2021/03/09	9	10.14	0	10.60	10.15	9	4,493	0.20%
2021/03/08	0	0.00	12	10.16	10.15	-12	4,421	-0.27%
2021/03/05	5	10.10	15	10.17	10.10	-10	4,431	-0.23%
2021/03/04	8	10.20	0	0.00	10.25	8	4,434	0.18%
2021/03/03	100	10.45	48	10.40	10.20	52	4,428	1.17%
2021/03/02	3	10.10	30	10.25	10.05	-27	4,275	-0.63%
2021/02/26	1	10.10	10	10.20	10.15	-9	4,269	-0.21%
2021/02/25	7	10.20	1	10.10	10.15	6	4,262	0.14%
2021/02/24	15	10.16	0	0.00	10.10	15	4,228	0.35%
2021/02/23	10	10.50	17	10.41	10.30	-7	4,219	-0.17%
2021/02/22	0	10.30	14	10.38	10.25	-14	4,187	-0.33%
2021/02/19	2	10.23	1	10.20	10.20	1	4,184	0.02%
2021/02/18	5	9.93	10	9.99	10.00	-5	4,169	-0.12%
2021/02/17	8	9.43	0	0.00	9.63	8	4,157	0.19%
2021/02/05	11	9.37	15	9.39	9.31	-4	4,171	-0.10%
2021/02/04	5	9.68	0.1	9.84	9.52	5	4,150	0.12%
2021/02/03	1	9.64	0	0.00	9.66	1	4,150	0.02%
2021/02/02	13	9.68	18	9.76	9.65	-5	4,150	-0.12%
2021/02/01	12	9.81	24	9.82	9.68	-12	4,145	-0.29%
2021/01/29	18	10.07	22	10.11	9.92	-4	4,126	-0.10%
2021/01/28	9	10.17	31	10.06	10.10	-22	4,100	-0.54%
2021/01/27	43	10.38	14	10.23	10.20	29	4,090	0.71%
2021/01/26	21	10.11	9	10.40	10.00	12	3,981	0.30%
2021/01/25	198	10.30	214	10.33	10.40	-16	3,942	-0.41%	大買/大賣/
2021/01/22	16	9.85	8	10.13	9.80	8	3,801	0.21%
2021/01/21	14	10.07	91	10.14	10.10	-77	3,737	-2.06%
2021/01/20	77	10.33	18	10.33	10.10	59	3,717	1.59%
2021/01/19	38	10.27	19	10.26	10.15	19	3,653	0.52%
2021/01/18	25	9.97	75	9.83	10.05	-50	3,577	-1.40%
2021/01/15	46	10.55	11	10.43	10.35	35	3,543	0.99%
2021/01/14	5	11.12	22	10.93	10.95	-17	3,506	-0.48%
2021/01/13	38	10.88	33	10.75	10.75	5	3,445	0.15%
2021/01/12	182.1	10.99	208	11.00	10.75	-25.9	3,382	-0.77%	大買/大賣/
2021/01/11	13	10.59	67	10.51	10.80	-54	3,273	-1.65%
2021/01/08	32	10.47	5	10.50	10.50	27	3,246	0.83%
2021/01/07	32	10.54	4	10.45	10.65	28	3,228	0.87%
2021/01/06	107	10.70	109	10.88	10.55	-2	3,182	-0.06%	大買/大賣/
2021/01/05	59	11.44	67	11.48	11.50	-8	3,076	-0.26%
2021/01/04	145	11.54	285	11.57	11.85	-140	2,946	-4.75%	大買/大賣/鉅額交易
2020/12/31	360	10.90	218	10.97	10.85	142	2,716	5.23%	大買/大賣/鉅額交易
2020/12/30	25	10.23	20	10.21	10.15	5	2,487	0.20%
2020/12/29	24	10.19	116	10.18	10.15	-92	2,468	-3.73%	大賣/
2020/12/28	51	10.28	49	10.34	10.20	2	2,434	0.08%
2020/12/25	28	10.46	15	10.57	10.35	13	2,369	0.55%
2020/12/24	73	10.53	12	10.59	10.45	61	2,340	2.61%
2020/12/23	38	10.53	19	10.54	10.55	19	2,295	0.83%
2020/12/22	55	10.66	58	10.74	10.55	-3	2,256	-0.13%
2020/12/21	300	10.95	234	10.81	10.80	66	2,165	3.05%	大買/大賣/
2020/12/18	157	10.63	152	10.81	11.00	5	1,922	0.26%	大買/大賣/
2020/12/17	59	9.94	56	9.85	10.00	3	1,591	0.19%
2020/12/16	30	9.48	11	9.52	9.47	19	1,473	1.29%
2020/12/15	79	9.40	40	9.57	9.36	39	1,469	2.65%
2020/12/14	29	9.62	53	9.59	9.57	-24	1,441	-1.66%
2020/12/11	113	9.55	92	9.50	9.57	21	1,413	1.49%	大買/
2020/12/10	22	9.04	19	9.10	9.15	3	1,320	0.23%
2020/12/09	43	9.08	53	9.08	9.03	-10	1,290	-0.77%
2020/12/08	262	9.69	187	9.67	9.35	75	1,219	6.15%	大買/大賣/
2020/12/07	199	9.13	122.9	9.15	9.38	76.1	933	8.16%	大買/大賣/
2020/12/04	17	8.49	15	8.53	8.53	2	687	0.29%
2020/12/03	4	8.58	11	8.55	8.52	-7	671	-1.04%
2020/12/02	79	8.60	59	8.69	8.60	20	651	3.07%
2020/12/01	0	0.00	3	8.30	8.35	-3	601	-0.50%
2020/11/30	0	0.00	14	8.22	8.24	-14	592	-2.36%
2020/11/27	10	8.16	5	8.17	8.18	5	578	0.86%
2020/11/26	0	0.00	10	8.09	8.14	-10	565	-1.77%
2020/11/25	0	0.00	4	8.10	8.11	-4	553	-0.72%
2020/11/24	0	0.00	2	8.09	8.11	-2	547	-0.37%
2020/11/23	21	8.08	6	8.04	8.09	15	558	2.69%
2020/11/19	2	7.97	0	0.00	8.01	2	534	0.37%
2020/11/18	0	0.00	4	8.01	7.95	-4	527	-0.76%
2020/11/17	1	8.08	4	8.02	8.05	-3	516	-0.58%
2020/11/16	3	7.98	7	8.04	8.09	-4	519	-0.77%
2020/11/13	0	0.00	2	7.95	7.95	-2	518	-0.39%
2020/11/12	5	8.08	0	0.00	8.16	5	494	1.02%
2020/11/11	0	8.00	2	8.09	8.11	-2	489	-0.40%
2020/11/10	5	8.09	0	0.00	7.99	5	488	1.02%
2020/11/06	0	0.00	4	8.24	8.25	-4	476	-0.84%
2020/11/05	0	0.00	1	8.25	8.24	-1	475	-0.21%
2020/10/30	0	0.00	2	8.23	8.19	-2	469	-0.43%
2020/10/29	44	8.09	5	8.06	8.27	39	464	8.40%
2020/10/28	2	8.15	0	0.00	8.20	2	460	0.43%
2020/10/26	2	8.20	0	0.00	8.29	2	460	0.43%
2020/10/23	7	8.20	2	8.25	8.25	5	487	1.03%
2020/10/22	0	0.00	10	8.16	8.19	-10	493	-2.03%
2020/10/21	0	0.00	4	7.96	8.18	-4	493	-0.81%
2020/10/20	0	0.00	4	7.98	7.98	-4	505	-0.79%
2020/10/19	0	0.00	2	7.93	7.96	-2	514	-0.39%
2020/10/16	1	7.78	0	0.00	7.91	1	524	0.19%
2020/10/15	0	0.00	5	7.86	7.84	-5	536	-0.93%
2020/10/14	5	7.75	0	0.00	7.75	5	534	0.94%
2020/10/13	1	7.50	0	0.00	7.60	1	551	0.18%
2020/10/12	1	7.65	3	7.63	7.58	-2	555	-0.36%
2020/10/08	0	0.00	30	7.69	7.69	-30	572	-5.24%
2020/10/07	1	7.69	0	0.00	7.74	1	587	0.17%
2020/10/05	0	0.00	2	7.62	7.66	-2	617	-0.32%
2020/09/30	0	0.00	15	7.71	7.66	-15	653	-2.29%
2020/09/29	1	7.66	51	7.67	7.64	-50	675	-7.40%
2020/09/25	12	7.85	50	7.50	7.61	-38	827	-4.59%
2020/09/24	1	7.81	0	0.00	7.83	1	828	0.12%
2020/09/23	0	0.00	6	8.10	8.10	-6	831	-0.72%
2020/09/22	3	8.20	0	0.00	8.13	3	835	0.36%
2020/09/18	0	0.00	3	8.36	8.28	-3	847	-0.35%
2020/09/16	1	8.05	0	0.00	8.08	1	856	0.12%
2020/09/15	0	0.00	10	8.10	8.10	-10	909	-1.10%
2020/09/11	27	8.18	0	0.00	8.03	27	1,288	2.10%
2020/09/10	18	8.25	2	8.21	8.19	16	1,285	1.24%
2020/09/09	1	8.28	7	8.26	8.31	-6	1,282	-0.47%
2020/09/08	42	8.18	4	8.16	8.10	38	1,275	2.98%
2020/09/07	81	8.26	4	8.26	8.18	77	1,283	6.00%
2020/09/04	2	8.00	4	8.10	8.12	-2	1,275	-0.16%
2020/09/03	2	8.05	23	8.02	8.03	-21	1,273	-1.65%
2020/09/02	1	7.86	0	0.00	7.86	1	1,272	0.08%
2020/09/01	4	7.91	2	7.89	7.89	2	1,281	0.16%
2020/08/31	2	7.88	2	7.91	7.89	0	1,288	0.00%
2020/08/28	1	7.90	2	7.93	7.87	-1	1,297	-0.08%
2020/08/27	8	7.82	2	7.83	7.85	6	1,298	0.46%
2020/08/25	8	7.68	0	0.00	7.66	8	1,293	0.62%
2020/08/20	2	7.67	0	0.00	7.46	2	1,419	0.14%
2020/08/19	2	7.85	0	0.00	7.81	2	1,434	0.14%
2020/08/18	0	0.00	1	8.00	7.96	-1	1,439	-0.07%
2020/08/17	0	7.98	4	8.01	7.98	-4	1,482	-0.27%
2020/08/13	0	0.00	4	7.76	7.77	-4	1,582	-0.25%
2020/08/12	4	7.76	0	0.00	7.80	4	1,645	0.24%
2020/08/10	10	7.93	1	7.88	7.93	9	1,703	0.53%
2020/08/06	3	7.85	0	0.00	7.85	3	1,803	0.17%
2020/08/05	12	7.93	1	7.90	7.90	11	1,860	0.59%
2020/08/04	13	7.90	5	7.89	7.92	8	1,987	0.40%
2020/08/03	5	7.94	4	7.92	7.88	1	2,020	0.05%
2020/07/31	3	8.09	0	0.00	7.93	3	2,043	0.15%
2020/07/30	3	8.01	15	7.98	7.96	-12	2,064	-0.58%
2020/07/29	11	8.04	12	8.06	8.10	-1	2,086	-0.05%
2020/07/28	1	7.50	0	0.00	7.44	1	2,115	0.05%
2020/07/24	2	8.13	0	0.00	7.92	2	2,152	0.09%
2020/07/23	0	0.00	1	8.33	8.29	-1	2,163	-0.05%
2020/07/22	2	8.70	1	8.77	8.70	1	2,209	0.05%
2020/07/21	5	8.69	2	8.80	8.69	3	2,252	0.13%
2020/07/20	2	8.59	0	0.00	8.67	2	2,351	0.09%
2020/07/17	13	8.59	2	8.58	8.58	11	2,468	0.45%
2020/07/15	12	8.74	24	8.78	8.62	-12	2,499	-0.48%
2020/07/14	13	8.68	13	8.72	8.72	0	2,516	0.00%
2020/07/13	7	8.58	29	8.70	8.68	-22	2,517	-0.87%
2020/07/09	0	0.00	6	8.99	8.84	-6	2,530	-0.24%
2020/07/08	16	8.88	0	0.00	8.85	16	2,518	0.64%
2020/07/07	123	8.88	118	8.95	8.86	5	2,566	0.19%	大買/大賣/
2020/07/03	2	8.40	0	0.00	8.40	2	2,489	0.08%
2020/07/02	23	8.45	12	8.41	8.41	11	2,497	0.44%
2020/07/01	5	8.40	0	0.00	8.33	5	2,499	0.20%
2020/06/30	4	8.29	0	0.00	8.29	4	2,502	0.16%
2020/06/29	4	8.29	3	8.30	8.22	1	2,499	0.04%
2020/06/24	2	8.30	3	8.50	8.34	-1	2,499	-0.04%
2020/06/23	0	0.00	3	8.51	8.51	-3	2,503	-0.12%
2020/06/22	7	8.64	8	8.78	8.59	-1	2,509	-0.04%
2020/06/19	107	9.20	163	9.11	9.06	-56	2,470	-2.27%	大買/大賣/
2020/06/18	3	8.33	11	8.55	8.65	-8	2,155	-0.37%
2020/06/17	1	8.06	0	0.00	8.04	1	2,107	0.05%
2020/06/16	4	8.00	3	8.01	8.06	1	2,113	0.05%
2020/06/15	1	7.94	0	0.00	7.90	1	2,126	0.05%
2020/06/11	1	8.08	0	0.00	8.08	1	2,140	0.05%
2020/06/03	0	0.00	5	8.12	8.16	-5	2,189	-0.23%
2020/06/02	0	0.00	1	8.13	8.10	-1	2,184	-0.05%
2020/06/01	0	0.00	5	8.14	8.10	-5	2,181	-0.23%
2020/05/29	11	8.13	10	8.12	8.09	1	2,181	0.05%
2020/05/28	5	8.01	10	8.15	8.01	-5	2,173	-0.23%
2020/05/27	44	8.47	24	8.42	8.45	20	2,131	0.94%
2020/05/25	0	0.00	1	8.19	8.19	-1	2,051	-0.05%
2020/05/22	5	8.18	6	8.20	8.10	-1	2,059	-0.05%
2020/05/21	73	8.44	94	8.43	8.48	-21	2,023	-1.04%
2020/05/20	18	8.24	19	8.26	8.17	-1	1,958	-0.05%
2020/05/19	21	8.16	34	8.13	8.31	-13	1,940	-0.67%
2020/05/18	6	8.05	8	7.90	7.87	-2	1,884	-0.11%
2020/05/15	16	8.22	9	8.37	8.12	7	1,867	0.37%
2020/05/14	37	8.26	9	8.15	8.34	28	1,846	1.52%
2020/05/13	39	8.52	40	8.53	8.32	-1	1,834	-0.05%
2020/05/12	25	8.96	17	9.05	8.89	8	1,779	0.45%
2020/05/11	37	8.98	29	8.81	8.98	8	1,740	0.46%
2020/05/08	0	0.00	17	8.42	8.40	-17	1,623	-1.05%
2020/05/07	6	8.31	27	8.33	8.33	-21	1,601	-1.31%
2020/05/06	5	8.31	10	8.47	8.35	-5	1,584	-0.32%
2020/05/05	0	0.00	4	8.31	8.45	-4	1,572	-0.25%
2020/05/04	83	8.39	0	0.00	8.46	83	1,550	5.35%
2020/04/30	13	8.20	5	8.23	8.16	8	1,495	0.54%
2020/04/29	10	8.17	8	8.14	8.27	2	1,478	0.14%
2020/04/28	3	8.23	3	8.30	8.24	0	1,444	0.00%
2020/04/27	23	8.24	32	8.25	8.26	-9	1,426	-0.63%
2020/04/24	10	8.21	11	8.09	8.29	-1	1,384	-0.07%
2020/04/23	38	8.01	5	8.14	8.00	33	1,335	2.47%
2020/04/22	24	7.92	24	7.66	7.92	0	1,225	0.00%
2020/04/21	10	7.54	4	7.54	7.20	6	1,109	0.54%
2020/04/20	65	7.40	0	0.00	7.47	65	1,077	6.03%
2020/04/16	0	0.00	28	7.33	7.35	-28	1,034	-2.71%
2020/04/15	0	0.00	30	7.39	7.35	-30	1,026	-2.92%
2020/04/14	4	7.34	5	7.40	7.41	-1	1,009	-0.10%
2020/04/13	15	7.45	0	0.00	7.31	15	996	1.51%
2020/04/10	27	7.56	16	7.58	7.44	11	975	1.13%
2020/04/09	5	7.22	0	0.00	7.44	5	924	0.54%
2020/04/08	11	6.72	0	0.00	6.77	11	892	1.23%
2020/04/07	5	6.58	0	0.00	6.65	5	883	0.57%
2020/04/06	0	0.00	10	6.51	6.56	-10	895	-1.12%
2020/04/01	0	6.56	0	0.00	6.50	0	896	0.00%
2020/03/31	20	6.46	0	0.00	6.49	20	904	2.21%
2020/03/30	0	6.47	0	0.00	6.47	0	909	0.00%
2020/03/27	0	6.43	0	0.00	6.43	0	903	0.00%
2020/03/26	1	6.44	0	0.00	6.41	1	891	0.11%
2020/03/25	0	6.20	8	6.26	6.22	-8	885	-0.90%
2020/03/23	1	6.00	1	6.06	5.90	0	881	0.00%
2020/03/19	10	5.72	0	0.00	5.72	10	884	1.13%
2020/03/18	2	6.30	0	0.00	6.25	2	874	0.23%
2020/03/17	34	6.31	24	6.46	6.30	10	871	1.15%
2020/03/13	8	5.48	0	0.00	5.79	8	863	0.93%
2020/03/12	4	6.01	0	0.00	6.08	4	849	0.47%
2020/03/09	3	6.92	0	0.00	6.70	3	843	0.36%
2020/03/04	10	7.00	0	0.00	7.05	10	864	1.16%
2020/03/03	0	7.16	0	0.00	7.09	0	876	0.00%
2020/02/25	2	7.03	0	0.00	7.00	2	926	0.22%
2020/02/21	2	7.28	0	0.00	7.30	2	940	0.21%
2020/02/13	0	7.60	0	0.00	7.67	0	1,015	0.00%
2020/02/04	0	0.00	1	7.30	7.33	-1	1,086	-0.09%
2020/02/03	1	7.15	0	0.00	7.25	1	1,103	0.09%
2020/01/30	8	7.33	0	0.00	7.26	8	1,147	0.70%
2020/01/20	0	0.00	2	7.96	7.96	-2	1,150	-0.17%
2020/01/14	5	7.88	0	0.00	7.90	5	1,188	0.42%
2020/01/07	1	8.07	0	0.00	8.00	1	1,163	0.09%
2020/01/02	2	8.28	0	0.00	8.33	2	1,138	0.18%
2019/12/30	50	8.43	52	8.56	8.35	-2	1,102	-0.18%
2019/12/27	2	8.17	2	8.15	8.17	0	1,076	0.00%
2019/12/18	5	7.88	0	0.00	7.93	5	1,011	0.49%
2019/12/16	1	7.85	1	7.86	7.98	0	1,007	0.00%
2019/12/10	0	0.00	2	7.85	7.85	-2	1,003	-0.20%
2019/12/09	2	8.08	0	0.00	8.13	2	977	0.20%
2019/12/05	0	0.00	2	7.90	7.81	-2	959	-0.21%
2019/12/04	0	0.00	8	8.10	8.08	-8	946	-0.85%
2019/12/02	3	8.19	0	0.00	8.19	3	926	0.32%
2019/11/29	0	0.00	2	8.35	8.34	-2	914	-0.22%
2019/11/26	0	0.00	6	8.35	8.45	-6	870	-0.69%
2019/11/25	3	8.42	0	0.00	8.42	3	839	0.36%
2019/11/22	0	0.00	1	8.36	8.38	-1	825	-0.12%
2019/11/21	8	8.44	1	8.34	8.30	7	810	0.86%
2019/11/19	1	8.16	0	0.00	8.25	1	772	0.13%
2019/11/13	1	8.67	0	0.00	8.78	1	668	0.15%
2019/11/12	0	0.00	20	8.55	8.65	-20	650	-3.07%
2019/11/11	0	0.00	2	8.48	8.48	-2	628	-0.32%
2019/11/08	6	8.93	6	8.88	8.90	0	602	0.00%
2019/11/07	26	8.58	12	8.78	8.69	14	572	2.44%
2019/11/06	0	0.00	2	8.48	8.45	-2	553	-0.36%
2019/11/05	0	0.00	3	8.34	8.40	-3	533	-0.56%
2019/11/04	0	0.00	3	8.27	8.38	-3	521	-0.57%
2019/11/01	5	8.28	0	0.00	8.31	5	506	0.99%
2019/10/25	5	8.23	0	0.00	8.28	5	387	1.29%
2019/10/23	4	8.22	4	8.13	8.15	0	342	0.00%
2019/10/04	0	0.00	2	7.85	7.85	-2	296	-0.67%
2019/09/20	2	7.95	0	0.00	8.00	2	275	0.73%
2019/09/19	0	0.00	1	7.78	8.00	-1	264	-0.38%
2019/09/18	0	0.00	3	7.78	7.85	-3	259	-1.16%
2019/09/17	13	7.95	10	7.86	7.86	3	253	1.18%
2019/09/16	0	0.00	10	7.70	7.70	-10	240	-4.17%
2019/09/12	10	7.56	0	0.00	7.67	10	233	4.28%
2019/09/11	0	0.00	10	7.70	7.73	-10	222	-4.50%
2019/09/09	0	0.00	3.1	7.15	7.50	-3.1	225	-1.37%
2019/09/04	7	7.07	7	7.10	7.10	0	215	0.00%
2019/09/03	5	7.08	5	7.13	7.13	0	215	0.00%
2019/09/02	3	7.14	2	7.15	7.14	1	215	0.46%
2019/08/30	0	0.00	1	7.15	7.15	-1	213	-0.47%
2019/08/26	7	6.98	7	7.13	7.13	0	210	0.00%
2019/08/23	0	0.00	2	7.11	7.14	-2	205	-0.97%
2019/08/19	0	0.00	3	7.14	7.15	-3	198	-1.51%
2019/08/15	2	6.91	2	7.00	7.02	0	193	0.00%
2019/08/13	10	6.97	10	7.05	7.05	0	188	0.00%
2019/08/12	3	7.06	0	0.00	7.11	3	184	1.62%
2019/08/08	5	7.02	5	7.16	7.16	0	182	0.00%
2019/08/05	12	7.50	0	0.00	7.11	12	174	6.86%
2019/08/02	30	7.54	32	7.61	7.60	-2	175	-1.14%
2019/08/01	8	7.59	19	7.64	7.64	-11	175	-6.27%
2019/07/31	18	7.57	7	7.63	7.63	11	174	6.32%
2019/07/30	12	7.59	10	7.64	7.64	2	176	1.13%
2019/07/29	5	7.60	5	7.67	7.67	0	179	0.00%
2019/07/26	5	7.58	20	7.62	7.67	-15	179	-8.36%
2019/07/25	4	7.57	4	7.64	7.64	0	187	0.00%
2019/07/23	0	0.00	4	7.63	7.63	-4	198	-2.01%
2019/07/22	15	7.69	0	0.00	7.69	15	210	7.13%
2019/07/16	0	0.00	5	7.64	7.64	-5	218	-2.29%
2019/07/15	3	7.57	0	0.00	7.63	3	217	1.38%
2019/07/10	3	7.61	6	7.65	7.66	-3	235	-1.28%
2019/07/09	8	7.57	7	7.61	7.61	1	250	0.40%
2019/07/08	4	7.57	0	0.00	7.63	4	255	1.56%
2019/07/03	0	0.00	5	7.63	7.62	-5	261	-1.91%
2019/07/02	4	7.55	4	7.60	7.60	0	269	0.00%
2019/06/27	0	0.00	1	7.61	7.64	-1	291	-0.34%
2019/06/26	1	7.66	0	0.00	7.65	1	302	0.33%
2019/06/25	2	7.58	2	7.66	7.66	0	306	0.00%
2019/06/20	3	7.68	2	7.66	7.63	1	321	0.31%
2019/06/18	1	7.60	0	0.00	7.60	1	327	0.31%
2019/06/13	2	7.66	0	0.00	7.66	2	327	0.61%
2019/06/10	0	0.00	1	7.94	7.78	-1	336	-0.30%
2019/06/05	0	0.00	1	7.94	7.94	-1	344	-0.29%
2019/05/17	0	0.00	1	7.80	7.76	-1	414	-0.24%
2019/05/16	3	7.83	0	0.00	7.85	3	432	0.69%
2019/05/14	0	0.00	5	7.94	7.95	-5	588	-0.85%
2019/05/13	5	7.90	0	0.00	7.83	5	588	0.85%
2019/05/08	1	8.12	0	0.00	8.13	1	586	0.17%
2019/05/07	0	0.00	5	8.12	8.12	-5	588	-0.85%
2019/05/02	0	0.00	21	8.13	8.14	-21	591	-3.55%
2019/04/30	0	0.00	1	8.14	7.97	-1	595	-0.17%
2019/04/29	41	8.00	61	7.97	8.00	-20	750	-2.67%
2019/04/26	13	7.86	10	7.92	7.73	3	741	0.40%
2019/04/23	10	8.00	0	0.00	8.01	10	729	1.37%
2019/04/22	0	0.00	0	8.07	8.07	0	728	0.00%
2019/04/19	5	8.09	0	8.09	8.09	5	732	0.68%
2019/04/17	17	8.17	0	0.00	8.13	17	749	2.27%
2019/04/15	8	8.17	1	8.20	8.15	7	741	0.94%
2019/04/12	4	8.25	0	0.00	8.28	4	725	0.55%
2019/04/08	0	0.00	4	8.50	8.43	-4	717	-0.56%
2019/04/03	5	8.31	0	0.00	8.35	5	713	0.70%
2019/04/01	5	8.27	4	8.38	8.35	1	703	0.14%
2019/03/29	9	8.42	0	0.00	8.39	9	693	1.30%
2019/03/28	0	8.56	0	0.00	8.56	0	689	0.00%
2019/03/25	0	0.00	6	8.61	8.66	-6	690	-0.87%
2019/03/21	0	0.00	3	8.74	8.74	-3	687	-0.44%
2019/03/20	0	0.00	2	8.74	8.73	-2	691	-0.29%
2019/03/19	8	8.77	0	0.00	8.74	8	690	1.16%
2019/03/18	2	8.76	0	0.00	8.79	2	689	0.29%
2019/03/15	0	0.00	9	8.80	8.79	-9	683	-1.32%
2019/03/14	6	8.85	0	0.00	8.82	6	684	0.88%
2019/03/05	0	0.00	0	8.80	8.83	0	827	0.00%
2019/03/04	0	8.80	0	0.00	8.83	0	824	0.00%
2019/02/22	0	0.00	0.4	9.58	8.78	-0.4	854	-0.05%
2019/02/18	0	0.00	1	8.74	8.75	-1	863	-0.12%
2019/02/14	1	8.85	2	8.78	8.78	-1	861	-0.12%
2019/02/12	2	8.64	0	0.00	8.64	2	725	0.28%
2019/01/29	0	0.00	3	8.78	8.76	-3	732	-0.41%
2019/01/23	0	0.00	2	8.90	8.86	-2	768	-0.26%
2019/01/22	2	8.87	16	8.90	8.94	-14	772	-1.81%
2019/01/21	40	8.92	24	8.98	8.95	16	763	2.10%
2019/01/17	3	8.66	0	0.00	8.66	3	628	0.48%
2019/01/10	0	0.00	4	8.89	8.89	-4	669	-0.60%
2019/01/07	1	8.51	0	0.00	8.51	1	701	0.14%
2019/01/03	4	8.77	0	0.00	8.71	4	757	0.53%
2019/01/02	3	8.74	3	8.88	8.87	0	776	0.00%
2018/12/24	0	0.00	1	8.91	9.00	-1	818	-0.12%
2018/12/21	0	0.00	3	8.79	8.94	-3	825	-0.36%
2018/12/18	3	8.60	10	8.86	8.66	-7	817	-0.86%
2018/12/17	6	9.07	0	9.02	9.02	6	809	0.74%
2018/12/10	0	0.00	1	9.24	9.25	-1	814	-0.12%
2018/12/06	3	9.25	3	9.40	9.20	0	823	0.00%
2018/12/03	4	9.31	4	9.35	9.23	0	806	0.00%
2018/11/30	0	0.00	0.1	9.16	9.15	-0.1	692	-0.01%
2018/11/27	0	0.00	2	9.23	9.18	-2	700	-0.29%
2018/11/26	0	0.00	1	9.15	9.15	-1	704	-0.14%
2018/11/22	2	9.09	2	9.25	8.96	0	735	0.00%
2018/11/21	0	0.00	11	9.08	9.13	-11	724	-1.52%
2018/11/20	10	9.08	0	0.00	9.08	10	728	1.37%
2018/11/16	3	9.00	0	0.00	9.00	3	726	0.41%
2018/11/13	1	8.88	0	0.00	8.98	1	699	0.14%
2018/11/07	0	0.00	1	8.67	8.69	-1	690	-0.14%
2018/10/31	0	0.00	5	8.43	8.50	-5	735	-0.68%
2018/10/30	0	0.00	2	8.19	8.15	-2	725	-0.28%
2018/10/25	3	8.16	2	8.43	8.16	1	757	0.13%
2018/10/24	0	0.00	3	8.63	8.65	-3	772	-0.39%
2018/10/23	0	8.64	3	8.90	8.71	-3	784	-0.38%
2018/10/19	3	8.45	3	8.53	8.50	0	793	0.00%
2018/10/18	0	0.00	5	8.62	8.79	-5	784	-0.64%
2018/10/17	0	0.00	3	8.55	8.51	-3	764	-0.39%
2018/10/15	0	8.98	1	8.90	8.90	-1	741	-0.13%
2018/10/11	0	0.00	51	8.26	8.25	-51	718	-7.10%
2018/10/04	4	9.16	0	0.00	9.35	4	697	0.57%
2018/10/03	0	0.00	4	9.29	9.20	-4	722	-0.55%
2018/10/01	0	0.00	3	9.16	9.11	-3	748	-0.40%
2018/09/28	0	8.91	0	0.00	8.94	0	777	0.00%
2018/09/27	0	0.00	3	8.92	8.88	-3	808	-0.37%
2018/09/20	5	9.10	22	9.01	9.00	-17	1,063	-1.60%
2018/09/19	1	9.19	3	9.21	9.24	-2	1,149	-0.17%
2018/09/18	5	9.09	2	9.07	9.05	3	1,306	0.23%
2018/09/14	1	9.20	4	9.26	9.25	-3	1,973	-0.15%
2018/09/13	1	9.05	4	9.15	9.11	-3	2,215	-0.14%
2018/09/12	3	8.85	6	9.01	8.88	-3	2,223	-0.13%
2018/09/10	8	8.84	0	0.00	8.70	8	2,343	0.34%
2018/09/07	3	9.30	0	0.00	9.17	3	2,337	0.13%
2018/09/06	3	9.50	3	9.48	9.42	0	2,341	0.00%
2018/09/04	9	9.73	6	9.78	9.66	3	2,388	0.13%
2018/09/03	3	9.51	0	0.00	9.51	3	2,424	0.12%
2018/08/31	0	0.00	39	9.66	9.67	-39	2,444	-1.60%
2018/08/30	25	9.71	1	9.91	9.67	24	2,448	0.98%
2018/08/29	42	9.86	3	9.95	9.82	39	2,465	1.58%
2018/08/28	0	0.00	11	9.70	9.86	-11	2,456	-0.45%
2018/08/27	1	9.45	5	9.45	9.48	-4	2,452	-0.16%
2018/08/23	0	9.26	0	0.00	9.28	0	2,575	0.00%
2018/08/22	5.1	9.29	0	0.00	9.27	5.1	2,580	0.20%
2018/08/20	4	9.29	1	9.29	9.30	3	2,585	0.12%
2018/08/17	1	9.33	1	9.32	9.29	0	2,583	0.00%
2018/08/16	5	9.31	5	9.33	9.27	0	2,581	0.00%
2018/08/15	15	9.19	0	0.00	9.18	15	2,574	0.58%
2018/08/14	1	9.25	5	9.28	9.36	-4	2,574	-0.16%
2018/08/13	7	9.17	22	9.17	9.10	-15	2,585	-0.58%
2018/08/10	5	9.95	0	0.00	9.92	5	2,553	0.20%
2018/08/09	1	9.95	1	9.92	9.90	0	2,549	0.00%
2018/08/08	2	9.96	12	10.09	9.91	-10	2,544	-0.39%
2018/08/07	11	9.98	3	10.08	9.98	8	2,527	0.32%
2018/08/03	0	0.00	2	9.74	9.75	-2	2,522	-0.08%
2018/08/02	10	9.88	5	10.05	9.81	5	2,519	0.20%
2018/08/01	73	9.97	66	10.10	9.91	7	2,507	0.28%
2018/07/31	5	9.88	11	9.96	10.05	-6	2,487	-0.24%
2018/07/30	1	9.80	1	9.67	9.65	0	2,459	0.00%
2018/07/27	1	9.76	0	0.00	9.86	1	2,448	0.04%
2018/07/25	0	0.00	2	9.64	9.64	-2	2,429	-0.08%
2018/07/24	0	0.00	3	9.55	9.59	-3	2,427	-0.12%
2018/07/23	0.3	9.42	0	0.00	9.42	0.3	2,426	0.01%
2018/07/20	2.5	9.49	5	9.61	9.43	-2.5	2,430	-0.10%
2018/07/18	2	9.84	0	0.00	9.80	2	2,412	0.08%
2018/07/17	11	9.97	0	0.00	9.82	11	2,402	0.46%
2018/07/16	2	9.84	5	9.82	9.80	-3	2,373	-0.13%
2018/07/11	16	9.80	19	9.87	9.71	-3	2,342	-0.13%
2018/07/10	2	9.62	9	9.51	9.55	-7	2,318	-0.30%
2018/07/09	4	9.21	19	9.28	9.25	-15	2,298	-0.65%
2018/07/06	28	9.16	25	9.21	9.20	3	2,298	0.13%
2018/07/05	5	9.54	11	9.65	9.50	-6	2,317	-0.26%
2018/07/04	17	9.73	74	9.75	9.86	-57	2,292	-2.49%
2018/07/03	29.1	9.88	61	9.96	9.61	-32	2,228	-1.43%
2018/07/02	83	9.94	39	10.02	9.72	44	2,153	2.04%
2018/06/29	36	10.20	26	10.20	10.10	10	2,098	0.48%
2018/06/28	89	10.59	36.4	10.24	10.05	52.6	2,037	2.58%
2018/06/27	61	10.84	88	10.94	10.55	-27	1,949	-1.38%
2018/06/26	168	11.20	208	11.37	11.00	-40	1,796	-2.23%	大買/大賣/
2018/06/25	133	11.83	281.3	11.82	12.00	-148.3	1,521	-9.75%	大買/大賣/鉅額交易
2018/06/22	174	10.72	69	10.72	10.95	105	1,130	9.28%	大買/鉅額交易
2018/06/21	3	9.94	9	10.03	9.98	-6	890	-0.67%
2018/06/20	30	10.00	35	9.95	9.81	-5	880	-0.57%
2018/06/19	84	10.06	78	10.05	9.94	6	870	0.69%
2018/06/15	0	0.00	13	9.79	9.66	-13	767	-1.69%
2018/06/14	3	9.67	0	0.00	9.63	3	764	0.39%
2018/06/13	3	9.95	3	9.97	9.84	0	774	0.00%
2018/06/12	2	10.00	3	10.06	9.85	-1	797	-0.13%
2018/06/11	3	9.97	15	10.03	9.99	-12	761	-1.57%
2018/06/08	0	0.00	12	9.59	9.52	-12	720	-1.67%
2018/06/07	0	0.00	1	9.49	9.52	-1	700	-0.14%
2018/06/05	0	0.00	2	9.50	9.42	-2	688	-0.29%
2018/06/04	1	9.55	14	9.46	9.40	-13	672	-1.93%
2018/06/01	70	9.90	26	9.99	9.60	44	658	6.68%
2018/05/31	0	0.00	10	9.16	9.34	-10	561	-1.78%
2018/05/25	0	9.08	0	0.00	9.08	0	553	0.01%
2018/05/22	1	9.17	1	9.16	9.12	0	573	0.00%
2018/05/21	0	0.00	11	9.39	9.37	-11	577	-1.90%
2018/05/17	3	9.26	0	0.00	9.22	3	620	0.48%
2018/05/16	10	9.32	11	9.18	9.18	-1	623	-0.16%
2018/05/14	2	9.13	0	0.00	9.10	2	654	0.31%
2018/05/11	0	0.00	1	9.35	9.22	-1	652	-0.15%
2018/05/10	1	9.65	0	0.00	9.66	1	645	0.15%
2018/05/08	5	9.48	5	9.48	9.47	0	641	0.00%
2018/05/07	8	9.48	9	9.44	9.44	-1	644	-0.16%
2018/05/03	1	9.21	0	0.00	9.19	1	655	0.15%
2018/05/02	0	0.00	6	9.39	9.19	-6	660	-0.91%
2018/04/27	0	0.00	12	9.04	9.08	-12	681	-1.76%
2018/04/26	5	9.05	3	9.05	8.99	2	698	0.29%
2018/04/20	5	9.43	0	0.00	9.43	5	886	0.56%
2018/04/18	1	9.50	0	0.00	9.41	1	1,029	0.10%
2018/04/17	1	9.50	0	0.00	9.36	1	1,115	0.09%
2018/04/13	6	9.29	0	0.00	9.28	6	1,152	0.52%
2018/04/12	4.4	9.50	10	9.44	9.38	-5.6	1,163	-0.49%
2018/04/11	27	9.76	10	9.71	9.73	17	1,179	1.44%
2018/04/10	2	9.05	0	0.00	9.05	2	1,170	0.17%
2018/04/09	8	9.33	0	0.00	9.30	8	1,218	0.66%
2018/04/03	5	9.50	0	0.00	9.50	5	1,220	0.41%
2018/04/02	1	9.59	21	9.49	9.59	-20	1,225	-1.63%
2018/03/31	5	9.42	11	9.45	9.45	-6	1,261	-0.48%
2018/03/30	2.2	9.49	0	0.00	9.42	2.2	1,266	0.17%
2018/03/29	1	9.65	5	9.47	9.46	-4	1,275	-0.31%
2018/03/28	10	9.80	0.1	9.70	9.70	9.9	1,273	0.78%
2018/03/27	0	9.73	0	0.00	9.80	0	1,302	0.00%
2018/03/26	1	9.76	4	9.76	9.75	-3	1,307	-0.23%
2018/03/23	4	9.57	0	0.00	9.58	4	1,307	0.31%
2018/03/22	0	0.00	15	9.99	9.80	-15	1,317	-1.14%
2018/03/21	0	9.88	7	9.97	9.92	-7	1,320	-0.53%
2018/03/20	0	9.91	0	0.00	9.94	0	1,341	0.00%
2018/03/19	0	10.05	18	10.22	10.05	-18	1,424	-1.26%
2018/03/16	11	10.40	1	10.45	10.30	10	1,409	0.71%
2018/03/15	0	10.15	1	10.05	10.20	-1	1,384	-0.07%
2018/03/14	0	0.00	8	10.05	10.10	-8	1,399	-0.57%
2018/03/07	0	9.90	0	0.00	9.90	0	1,452	0.00%
2018/03/06	2	9.71	2	9.86	9.81	0	1,472	0.00%
2018/03/05	27	9.70	0	0.00	9.70	27	1,470	1.84%
2018/03/02	15	9.71	0	0.00	9.76	15	1,493	1.00%
2018/03/01	1	9.73	0	0.00	9.74	1	1,514	0.07%
2018/02/27	0.3	9.64	0	0.00	9.69	0.3	1,539	0.02%
2018/02/26	2	9.74	2	9.74	9.74	0	1,619	0.00%
2018/02/23	1	9.79	0.1	9.78	9.75	0.9	1,796	0.05%
2018/02/22	0	9.63	1	9.59	9.68	-1	1,813	-0.06%
2018/02/21	0	0.00	1	9.44	9.40	-1	1,841	-0.05%
2018/02/12	0	0.00	10	9.16	9.10	-10	1,873	-0.53%
2018/02/09	25	8.83	26	8.99	8.99	-1	1,887	-0.05%
2018/02/07	12	9.98	10	9.91	9.90	2	1,909	0.10%
2018/02/06	5	10.02	15	9.95	9.90	-10	1,925	-0.52%
2018/02/05	31	10.40	0	0.00	10.40	31	1,973	1.57%
2018/02/02	0	0.00	12	10.56	10.60	-12	2,006	-0.60%
2018/02/01	0	10.40	2	10.55	10.45	-2	2,096	-0.10%
2018/01/30	2	10.45	2	10.50	10.50	0	2,364	0.00%
2018/01/29	5	10.51	2	10.70	10.45	3	2,449	0.12%
2018/01/26	8	10.55	0	0.00	10.65	8	2,564	0.31%
2018/01/25	1	10.70	0	0.00	10.60	1	2,640	0.04%
2018/01/24	2	10.55	7	10.73	10.80	-5	3,031	-0.16%
2018/01/23	2	10.55	0	0.00	10.55	2	3,256	0.06%
2018/01/22	12	10.82	5	10.70	10.75	7	3,265	0.21%
2018/01/19	4	10.95	10	10.93	10.85	-6	3,289	-0.18%
2018/01/18	6	11.11	34	11.34	11.15	-28	3,313	-0.84%
2018/01/17	39	11.01	13.4	11.06	11.35	25.6	3,357	0.76%
2018/01/16	0	10.75	0	0.00	10.80	0	3,366	0.00%
2018/01/15	13	10.88	18	10.97	10.85	-5	3,438	-0.15%
2018/01/12	53	10.94	30	10.94	10.95	23	3,409	0.67%
2018/01/11	19	10.82	33	10.78	10.65	-14	3,318	-0.42%
2018/01/10	8	10.49	50	10.45	10.45	-42	3,250	-1.29%
2018/01/09	0	0.00	0	10.25	10.30	0	3,259	0.00%
2018/01/08	2	10.45	10	10.45	10.35	-8	3,283	-0.24%
2018/01/05	30	10.49	10	10.60	10.45	20	3,312	0.60%
2018/01/04	5	10.40	17	10.59	10.70	-12	3,332	-0.36%
2018/01/03	11	10.39	10	10.45	10.25	1	3,373	0.03%