智捷 (8176)-新光券商分點個股進出

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

智捷

(8176)

股價
15.00
漲跌
--
漲幅
0.00%
成交量
195張
產業
上櫃通信網路類股0.00%
48人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智捷 (8176)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
2024/11/20	1	15.00	0	15.05	14.80	1	705	0.14%
2024/11/18	2	14.68	0	0.00	14.70	2	700	0.29%
2024/11/15	10	15.10	5	15.30	15.15	5	694	0.72%
2024/11/13	3	15.63	0	0.00	15.60	3	681	0.44%
2024/11/12	10	15.93	24	15.60	15.70	-14	675	-2.07%
2024/11/11	1	15.05	32	15.07	15.05	-31	661	-4.69%
2024/11/08	2	14.95	0	15.25	14.85	2	654	0.31%
2024/11/07	0	0.00	12	15.50	15.50	-12	643	-1.87%
2024/11/06	33	15.04	62	15.01	15.15	-29	637	-4.55%
2024/11/05	7	15.71	14	15.68	15.65	-7	620	-1.13%
2024/11/04	4	16.08	1.4	16.02	15.70	2.6	627	0.41%
2024/11/01	29	15.41	25	15.83	15.95	4	625	0.64%
2024/10/30	49.1	16.83	36.4	17.06	16.80	12.7	606	2.09%
2024/10/29	82.5	19.35	2	19.40	18.40	80.5	555	14.48%
2024/10/28	8	20.27	17.5	20.36	20.40	-9.5	506	-1.89%
2024/10/25	2	19.05	27	18.89	18.75	-25	469	-5.32%
2024/10/24	0	18.75	60.5	18.62	18.75	-60.5	460	-13.13%
2024/10/23	4.5	19.28	12.8	19.21	19.40	-8.3	445	-1.85%
2024/10/22	72	19.10	21	18.74	19.10	51	426	11.96%
2024/10/21	5	17.60	0	17.53	17.40	5	383	1.30%
2024/10/18	5	16.90	2	16.90	17.20	3	378	0.79%
2024/10/17	2	17.57	0	17.35	17.35	2	376	0.53%
2024/10/16	5	17.15	11	17.33	17.35	-6	362	-1.66%
2024/10/15	1.1	17.29	11	17.38	16.55	-9.9	350	-2.82%
2024/10/14	38	17.19	10	17.35	17.25	28	338	8.27%
2024/10/11	5	16.72	0	16.74	16.75	5	324	1.54%
2024/10/09	5.9	15.87	0	0.00	15.80	5.9	309	1.91%
2024/10/08	5	14.90	25.1	16.23	16.30	-20.1	300	-6.69%
2024/10/07	0.2	14.90	0	0.00	14.85	0.2	297	0.07%
2024/09/30	1.2	15.05	0	0.00	15.05	1.2	343	0.35%
2024/09/27	0	0.00	0.1	15.14	15.20	-0.1	353	-0.03%
2024/09/26	0	0.00	0	15.10	15.10	0	371	0.00%
2024/09/25	0	0.00	4	15.25	15.20	-4	422	-0.95%
2024/09/24	0	0.00	1	15.25	15.30	-1	478	-0.21%
2024/09/23	8	15.18	6	15.40	15.30	2	483	0.41%
2024/09/16	0	0.00	1	14.60	14.65	-1	513	-0.19%
2024/09/13	10	14.45	0	0.00	14.45	10	514	1.94%
2024/09/10	0	0.00	10	14.40	14.45	-10	523	-1.91%
2024/09/06	0	0.00	0	14.40	14.60	0	528	0.00%
2024/09/04	0	14.90	4	14.60	14.50	-4	527	-0.76%
2024/08/29	0.1	14.80	3.5	15.06	15.10	-3.4	526	-0.65%
2024/08/28	0	0.00	1	14.60	14.65	-1	523	-0.19%
2024/08/27	0	0.00	2	14.15	14.20	-2	523	-0.38%
2024/08/23	0	14.00	0	0.00	14.10	0	529	0.00%
2024/08/21	0	0.00	0	13.90	14.25	0	536	0.00%
2024/08/20	5	14.00	0	13.93	14.00	5	536	0.93%
2024/08/19	0	0.00	1	13.95	13.90	-1	538	-0.19%
2024/08/16	2	13.78	0	13.90	13.90	2	543	0.37%
2024/08/14	0.1	13.85	0	0.00	13.85	0.1	543	0.02%
2024/08/13	0	0.00	0	13.65	13.75	0	546	0.00%
2024/08/09	6.1	13.63	1	13.80	13.70	5.1	546	0.93%
2024/08/08	1	13.10	0	0.00	13.45	1	545	0.18%
2024/08/06	6.2	12.16	0.7	12.35	12.65	5.5	546	1.01%
2024/08/05	0	13.64	0	0.00	13.50	0	533	0.00%
2024/08/02	0.1	14.95	0	0.00	14.95	0.1	526	0.01%
2024/07/30	0	15.00	0	0.00	15.10	0	522	0.00%
2024/07/29	1	14.80	10.2	14.92	14.85	-9.2	523	-1.75%
2024/07/26	9.1	14.88	0	0.00	15.05	9.1	519	1.75%
2024/07/23	1.1	16.08	2	16.00	15.70	-0.9	517	-0.18%
2024/07/22	13	15.17	14	15.88	16.25	-1	498	-0.20%
2024/07/19	7.1	14.79	2	14.85	14.80	5.1	480	1.06%
2024/07/18	4	15.22	0	15.15	15.00	4	474	0.84%
2024/07/17	0	0.00	5	15.55	15.40	-5	468	-1.07%
2024/07/16	0	0.00	0	15.35	15.40	0	468	0.00%
2024/07/15	7	15.29	3	15.25	15.25	4	468	0.85%
2024/07/12	13	15.70	1	15.55	15.65	12	463	2.59%
2024/07/11	4	15.88	1	16.10	15.80	3	458	0.65%
2024/07/10	9	15.57	18	15.72	15.60	-9	454	-1.98%
2024/07/09	28	15.24	7	15.55	15.30	21	448	4.69%
2024/07/08	7	16.21	22.1	16.25	16.10	-15.1	410	-3.68%
2024/07/05	28	16.60	6	16.71	16.55	22	405	5.43%
2024/07/04	4	16.88	8	16.71	16.40	-4	390	-1.02%
2024/07/03	3	16.70	5	16.90	16.85	-2	377	-0.53%
2024/07/02	7	16.65	15.1	16.63	16.80	-8.1	368	-2.20%
2024/07/01	31	16.72	12	16.82	17.30	19	348	5.46%
2024/06/28	20	16.35	42	16.71	16.80	-22	295	-7.45%
2024/06/27	2	15.22	3	15.30	15.30	-1	238	-0.42%
2024/06/26	4	15.24	0	0.00	15.20	4	232	1.72%
2024/06/25	3	15.02	3	15.40	15.15	0	229	0.00%
2024/06/24	8	15.19	17.1	15.26	15.30	-9.1	221	-4.10%
2024/06/21	2	14.55	2	14.35	14.65	0	199	0.00%
2024/06/20	0	0.00	4	14.15	14.15	-4	196	-2.04%
2024/06/19	1	14.20	0	0.00	14.15	1	198	0.50%
2024/06/18	1	14.20	1	14.25	14.40	0	196	0.00%
2024/06/17	5	14.54	3	14.45	14.45	2	192	1.04%
2024/06/14	3	14.27	3	14.45	14.45	0	193	0.00%
2024/06/12	0	14.03	0	0.00	14.00	0	193	0.00%
2024/06/11	0.1	14.15	1	14.15	14.05	-0.9	196	-0.46%
2024/06/06	2	14.18	1	14.30	14.10	1	203	0.49%
2024/06/05	0	0.00	0	14.30	14.10	0	206	0.00%
2024/06/04	0	0.00	0.1	14.30	14.20	-0.1	207	-0.05%
2024/06/03	0	0.00	0	14.20	14.25	0	216	0.00%
2024/05/31	0	0.00	0	14.15	14.15	0	217	0.00%
2024/05/30	0.1	14.50	9	14.24	14.20	-9	221	-4.05%
2024/05/29	4	14.35	1	14.30	14.35	3	223	1.34%
2024/05/28	6	14.05	0	0.00	14.20	6	222	2.70%
2024/05/27	0	0.00	3	14.10	14.00	-3	222	-1.35%
2024/05/24	1	14.00	2	14.00	14.00	-1	229	-0.44%
2024/05/23	1	14.00	1	14.15	14.10	0	238	0.00%
2024/05/22	1	13.90	0	0.00	13.95	1	247	0.41%
2024/05/21	3	14.07	4	14.05	14.00	-1	262	-0.38%
2024/05/20	0	0.00	0	14.08	14.00	0	278	0.00%
2024/05/17	2	14.00	1	14.20	14.00	1	284	0.35%
2024/05/15	1	13.90	0	13.90	13.90	1	299	0.33%
2024/05/14	0	0.00	3	13.97	13.90	-3	304	-0.99%
2024/05/13	1	14.00	0	13.90	13.85	1	311	0.32%
2024/05/10	0	0.00	1	14.10	14.10	-1	322	-0.31%
2024/05/09	1	14.30	0	0.00	14.20	1	323	0.31%
2024/05/08	0	0.00	15	14.31	14.30	-15	325	-4.62%
2024/05/07	0	0.00	0	14.30	14.30	0	326	0.00%
2024/05/06	3	14.30	0	14.54	14.30	3	328	0.91%
2024/05/03	2	14.30	0	0.00	14.30	2	331	0.60%
2024/05/02	1.6	14.35	0	0.00	14.35	1.6	335	0.48%
2024/04/30	4	14.14	0	14.15	14.35	4	338	1.18%
2024/04/29	7	14.05	0	14.00	14.15	7	339	2.06%
2024/04/26	0	0.00	0	13.85	14.00	0	344	0.00%
2024/04/25	0	0.00	1	13.95	13.85	-1	350	-0.29%
2024/04/24	1	13.85	0	13.83	13.90	1	358	0.28%
2024/04/23	2	13.75	0	0.00	13.90	2	368	0.54%
2024/04/22	1	13.60	0	0.00	13.75	1	384	0.26%
2024/04/19	1	13.65	8	13.60	13.60	-7	404	-1.73%
2024/04/18	1	13.95	0	0.00	13.90	1	486	0.21%
2024/04/17	0	14.65	0	0.00	14.05	0	510	0.00%
2024/04/15	0	0.00	3	14.27	14.30	-3	514	-0.58%
2024/04/12	0	14.55	0	0.00	14.45	0	513	0.00%
2024/04/11	3	14.90	0	0.00	14.55	3	513	0.58%
2024/04/10	0	0.00	21	14.29	14.30	-21	507	-4.14%
2024/04/09	10	14.15	0	0.00	14.20	10	505	1.98%
2024/04/08	0	0.00	4	14.10	14.15	-4	504	-0.79%
2024/04/01	0	13.82	0	13.75	13.75	0	509	0.00%
2024/03/27	1	13.80	0	0.00	13.90	1	520	0.19%
2024/03/26	0	13.90	0	0.00	13.60	0	522	0.00%
2024/03/25	0	13.97	0	0.00	13.85	0	521	0.01%
2024/03/22	1	13.95	5	13.92	13.95	-4	524	-0.76%
2024/03/21	5	13.50	0	0.00	13.50	5	524	0.95%
2024/03/20	0	13.78	0	0.00	13.50	0	528	0.00%
2024/03/19	0.1	13.60	0	0.00	13.55	0.1	533	0.01%
2024/03/18	0	13.73	0.5	13.87	13.75	-0.5	534	-0.10%
2024/03/15	0	14.19	0	0.00	13.90	0	538	0.00%
2024/03/14	0	13.92	0	0.00	13.80	0	558	0.00%
2024/03/13	1.1	13.86	1	14.00	13.80	0.1	567	0.01%
2024/03/12	4	14.30	0	0.00	14.20	4	570	0.70%
2024/03/11	5	14.44	1	14.50	14.45	4	581	0.69%
2024/03/08	1	14.50	1	14.50	14.60	0	585	0.00%
2024/03/07	3	14.60	1	14.85	14.65	2	591	0.34%
2024/03/06	0	0.00	0	14.95	15.00	0	596	0.00%
2024/03/05	0	15.28	10	15.44	15.10	-10	599	-1.67%
2024/03/04	5.1	14.95	0	0.00	15.05	5.1	597	0.85%
2024/03/01	9	14.85	0	15.10	15.00	9	600	1.50%
2024/02/29	1	15.00	0.2	15.05	15.00	0.8	604	0.13%
2024/02/27	2	15.05	0.4	15.09	15.10	1.6	614	0.26%
2024/02/26	0	15.54	13.1	15.69	15.50	-13.1	625	-2.10%
2024/02/23	4	15.40	0	15.45	15.30	4	638	0.63%
2024/02/22	0	15.25	2	15.32	15.55	-2	636	-0.31%
2024/02/21	0	15.31	24.3	15.03	15.15	-24.3	625	-3.88%
2024/02/20	2	14.63	0	0.00	14.80	2	626	0.32%
2024/02/19	0	14.25	1	14.75	14.85	-1	647	-0.15%
2024/02/16	0	0.00	2	14.18	14.30	-2	647	-0.31%
2024/02/15	2	13.70	0	0.00	13.80	2	659	0.30%
2024/02/05	0	14.25	1.1	14.11	14.00	-1.1	691	-0.16%
2024/02/02	12	14.67	3.2	14.66	14.40	8.8	705	1.25%
2024/02/01	3	14.00	0	0.00	14.00	3	730	0.41%
2024/01/31	9	14.04	0	0.00	14.05	9	750	1.20%
2024/01/30	0.1	14.05	0	0.00	14.00	0.1	796	0.01%
2024/01/29	3	13.97	0	14.14	14.00	3	868	0.34%
2024/01/26	0.1	14.11	0	0.00	13.95	0.1	883	0.01%
2024/01/25	0.1	14.32	0	0.00	14.10	0.1	911	0.01%
2024/01/24	0	0.00	2	14.30	14.40	-2	934	-0.21%
2024/01/23	0	0.00	1	14.25	14.10	-1	955	-0.10%
2024/01/22	1	13.85	10	13.90	13.95	-9	987	-0.91%
2024/01/19	0	0.00	2	13.80	13.75	-2	1,031	-0.19%
2024/01/18	0	15.05	6	13.65	13.65	-6	1,095	-0.55%
2024/01/17	0	15.25	5	13.80	13.70	-5	1,168	-0.43%
2024/01/16	5	14.05	0	0.00	14.00	5	1,222	0.41%
2024/01/15	2	14.25	7	14.02	14.40	-5	1,298	-0.39%
2024/01/12	12	15.26	30	15.23	14.70	-18	1,388	-1.29%
2024/01/11	27	14.85	17	14.23	14.85	10	1,403	0.71%
2024/01/09	1.1	13.85	2	13.95	13.70	-0.9	1,524	-0.06%
2024/01/08	0	13.95	2	13.80	13.80	-2	1,548	-0.13%
2024/01/05	3	13.80	0	0.00	13.80	3	1,592	0.19%
2024/01/03	1	13.95	2	13.95	13.95	-1	1,643	-0.06%
2024/01/02	0	0.00	6	14.00	14.10	-6	1,645	-0.36%
2023/12/29	0	14.10	0	0.00	14.20	0	1,646	0.00%
2023/12/28	3	14.05	0	0.00	14.05	3	1,646	0.18%
2023/12/27	3	14.20	2	14.20	14.20	1	1,643	0.06%
2023/12/26	1	13.85	0	0.00	13.95	1	1,640	0.06%
2023/12/25	2	13.87	4	14.10	13.75	-2	1,638	-0.12%
2023/12/22	2	14.13	0	0.00	14.05	2	1,630	0.12%
2023/12/21	1	14.10	5	14.30	14.30	-4	1,626	-0.25%
2023/12/20	0	14.35	4	14.20	14.30	-4	1,624	-0.24%
2023/12/19	3.1	14.23	4	14.35	14.20	-0.9	1,622	-0.06%
2023/12/18	2	14.80	0	0.00	14.55	2	1,616	0.12%
2023/12/15	2.1	14.56	3	14.55	14.55	-0.9	1,616	-0.06%
2023/12/14	6.1	14.84	28	14.97	14.90	-21.9	1,612	-1.36%
2023/12/13	3	14.70	13	14.90	14.75	-10	1,607	-0.62%
2023/12/12	0	14.70	5	14.52	14.75	-5	1,605	-0.31%
2023/12/11	3.1	14.39	0	0.00	14.55	3.1	1,598	0.19%
2023/12/08	0	15.40	13.3	15.28	15.40	-13.2	1,574	-0.84%
2023/12/06	4	15.18	29	15.36	15.15	-25	1,560	-1.60%
2023/12/05	5	14.81	0	0.00	14.70	5	1,545	0.32%
2023/12/04	4	15.15	0	0.00	15.05	4	1,537	0.26%
2023/12/01	12	15.24	4	15.10	15.25	8	1,529	0.52%
2023/11/30	3.1	14.40	0	0.00	14.35	3.1	1,514	0.20%
2023/11/29	1	14.55	5	14.43	14.40	-4	1,509	-0.27%
2023/11/28	0	14.70	0	0.00	14.50	0	1,506	0.00%
2023/11/27	7.1	14.70	0	0.00	14.40	7.1	1,497	0.47%
2023/11/24	2	14.93	5	15.12	14.80	-3	1,491	-0.20%
2023/11/22	23	15.59	11	15.55	15.85	12	1,456	0.82%
2023/11/21	20	14.94	62	14.92	14.85	-42	1,432	-2.93%
2023/11/20	3	14.87	15	14.81	14.80	-12	1,423	-0.84%
2023/11/17	19	14.96	9.2	15.04	14.90	9.8	1,413	0.69%
2023/11/16	54.1	15.23	4.2	14.98	15.30	49.9	1,397	3.57%
2023/11/15	12	14.16	4	14.15	14.20	8	1,368	0.58%
2023/11/14	3	13.50	21	13.71	13.85	-18	1,357	-1.33%
2023/11/13	40.1	13.54	28	13.47	13.70	12.1	1,338	0.90%
2023/11/10	13.8	13.96	62.4	14.09	14.10	-48.6	1,300	-3.73%
2023/11/09	38.9	14.89	27.4	15.21	14.55	11.5	1,279	0.90%
2023/11/08	18.4	15.84	61	15.84	15.90	-42.7	1,240	-3.44%
2023/11/07	85	15.69	14	15.71	15.85	71	1,219	5.82%
2023/11/06	21	15.83	99.4	15.98	16.50	-78.4	1,174	-6.68%
2023/11/03	13	15.37	104	15.32	15.00	-91	1,099	-8.27%	大賣/
2023/11/02	176	15.23	19	15.57	15.30	157	1,081	14.52%	大買/鉅額交易
2023/11/01	19.4	16.05	27	15.80	15.70	-7.6	1,053	-0.73%
2023/10/31	19	16.19	66.1	16.18	16.30	-47	1,026	-4.58%
2023/10/30	81	15.94	62	16.16	15.95	19	1,002	1.90%
2023/10/27	78	17.37	96	17.33	16.80	-18	973	-1.85%
2023/10/26	83	17.89	44.1	18.45	18.05	38.9	929	4.19%
2023/10/25	94	16.52	117	17.35	18.15	-23	860	-2.67%	大賣/
2023/10/24	118	16.36	89	15.93	16.50	29	783	3.70%	大買/
2023/10/23	19	16.80	167	17.30	17.25	-148	723	-20.46%	大賣/鉅額交易
2023/10/20	73	16.67	35	16.99	17.50	38	636	5.96%
2023/10/19	150	15.59	153.3	14.98	16.05	-3.3	531	-0.61%	大買/大賣/
2023/10/18	131.3	13.93	35	14.19	14.60	96.3	440	21.85%	大買/
2023/10/17	75	14.21	41.7	14.58	14.70	33.3	390	8.52%
2023/10/16	24	13.27	4	13.33	13.40	20	336	5.94%
2023/10/13	31	13.33	21.5	13.32	13.40	9.5	346	2.74%
2023/10/12	22	12.98	3	12.93	12.85	19	307	6.18%
2023/10/11	0	0.00	116	12.10	12.10	-116	268	-43.16%	大賣/鉅額交易
2023/10/06	2	11.00	0	0.00	11.00	2	264	0.76%
2023/10/04	48	10.99	0	0.00	10.90	48	272	17.63%
2023/10/02	9	11.16	0	0.00	11.25	9	275	3.27%
2023/09/28	0	11.10	0	0.00	11.20	0	284	0.00%
2023/09/27	5	11.23	1	11.30	11.25	4	300	1.33%
2023/09/26	6	11.03	0.6	11.40	11.20	5.4	305	1.78%
2023/09/22	0	11.75	0	0.00	11.50	0	307	0.00%
2023/09/21	2	11.35	0	0.00	11.50	2	310	0.65%
2023/09/19	23	11.42	0	0.00	11.50	23	311	7.38%
2023/09/18	6	11.60	0	0.00	11.55	6	312	1.92%
2023/09/15	0	0.00	37	11.80	11.70	-37	312	-11.85%
2023/09/13	18	11.65	0	0.00	11.65	18	310	5.79%
2023/09/12	0	0.00	2	11.75	11.70	-2	315	-0.63%
2023/09/11	40	11.44	9	11.50	11.60	31	314	9.86%
2023/09/08	2	11.20	0	0.00	11.30	2	314	0.64%
2023/09/06	9	11.45	0	0.00	11.45	9	324	2.77%
2023/09/04	0	0.00	4	11.33	11.35	-4	335	-1.19%
2023/09/01	0	0.00	9	11.34	11.55	-9	338	-2.66%
2023/08/29	0	11.00	0	0.00	11.00	0	346	0.00%
2023/08/24	1	10.85	0	0.00	10.90	1	367	0.27%
2023/08/22	0.1	11.00	5	11.10	10.75	-4.9	378	-1.29%
2023/08/21	5	11.00	0	0.00	11.10	5	389	1.28%
2023/08/15	0	10.95	0	0.00	11.00	0	422	0.00%
2023/08/14	2	11.00	0	0.00	10.85	2	426	0.47%
2023/08/10	6	11.01	5.2	11.06	11.10	0.8	434	0.19%
2023/08/09	3	11.45	0	11.55	11.40	3	439	0.68%
2023/08/07	8	11.49	3	11.32	11.40	5	492	1.02%
2023/08/04	0	0.00	2	11.65	11.65	-2	490	-0.41%
2023/08/02	6	11.72	4	11.78	11.70	2	492	0.41%
2023/08/01	9	11.61	13	11.91	11.95	-4	490	-0.82%
2023/07/31	3.1	12.15	7	12.17	12.15	-3.9	484	-0.80%
2023/07/28	1	12.45	0	12.25	12.35	1	479	0.21%
2023/07/27	2	12.30	1	12.30	12.30	1	478	0.21%
2023/07/26	2	12.18	2	12.45	12.15	0	476	0.00%
2023/07/25	6	12.37	12	12.26	12.40	-6	473	-1.27%
2023/07/24	8	12.14	4	12.21	12.05	4	467	0.85%
2023/07/21	0	0.00	4	12.58	12.50	-4	461	-0.87%
2023/07/20	5.1	12.39	16	12.51	12.20	-10.9	456	-2.39%
2023/07/19	9.6	13.38	11	12.97	12.75	-1.4	446	-0.31%
2023/07/18	20.1	13.01	10	13.30	13.40	10.1	412	2.45%
2023/07/17	0	0.00	0	12.10	12.20	0	380	0.00%
2023/07/14	11	12.06	2.7	12.11	12.15	8.3	380	2.17%
2023/07/13	9.1	12.00	0	0.00	11.90	9.1	383	2.37%
2023/07/12	1.3	12.25	13.1	12.20	12.05	-11.8	394	-2.99%
2023/07/11	5	11.50	1	11.50	11.55	4	388	1.03%
2023/07/10	3.2	11.84	0	0.00	11.80	3.2	397	0.80%
2023/07/07	1	11.95	1.4	11.97	11.85	-0.4	397	-0.09%
2023/07/06	5	12.16	4	12.30	12.15	1	399	0.25%
2023/07/05	1	12.30	21	12.00	12.20	-20	394	-5.07%
2023/06/30	0.1	11.50	0	0.00	11.50	0.1	383	0.03%
2023/06/29	4	11.50	0	0.00	11.50	4	387	1.03%
2023/06/28	0	0.00	3	11.30	11.40	-3	392	-0.76%
2023/06/27	0	0.00	6	11.28	11.25	-6	396	-1.51%
2023/06/26	1	11.10	9	11.30	11.25	-8	402	-1.99%
2023/06/21	5	11.31	14	11.40	11.30	-9	418	-2.15%
2023/06/20	0	0.00	0	11.35	11.30	0	459	0.00%
2023/06/19	1	11.45	0	0.00	11.30	1	490	0.20%
2023/06/16	2	11.30	0	0.00	11.35	2	498	0.40%
2023/06/15	4	11.23	0.1	11.31	11.25	3.9	498	0.78%
2023/06/14	3	11.45	0	11.45	11.40	3	503	0.60%
2023/06/13	11.1	11.35	0	0.00	11.40	11.1	505	2.20%
2023/06/12	14	11.73	21	11.35	11.35	-7	511	-1.37%
2023/06/09	6	11.83	10	12.00	11.85	-4	518	-0.77%
2023/06/08	21	11.80	0	0.00	11.70	21	522	4.02%
2023/06/07	4	12.00	18	12.09	11.90	-14	535	-2.61%
2023/06/06	2	11.80	0	0.00	11.85	2	557	0.36%
2023/06/05	6.1	11.82	0	0.00	11.95	6.1	574	1.06%
2023/06/02	1	11.65	4	11.83	11.70	-3	613	-0.48%
2023/06/01	8	11.63	47	11.59	11.60	-39	651	-5.99%
2023/05/31	7	12.03	0	0.00	12.00	7	696	1.00%
2023/05/30	41	12.04	1.2	12.12	12.10	39.8	727	5.47%
2023/05/29	1	11.70	53.5	11.78	11.90	-52.5	746	-7.03%
2023/05/26	4.1	11.91	0	11.85	11.70	4	744	0.54%
2023/05/25	57	11.99	4.7	12.10	12.20	52.3	738	7.07%
2023/05/24	12	12.03	9.2	12.12	12.20	2.8	727	0.38%
2023/05/22	5	11.42	4	11.40	11.55	1	708	0.14%
2023/05/18	0	0.00	3	11.75	11.85	-3	700	-0.43%
2023/05/16	4	11.78	10	11.70	11.70	-6	690	-0.87%
2023/05/15	12	11.89	9	11.88	11.70	3	687	0.44%
2023/05/12	9	12.14	5	12.28	12.20	4	682	0.59%
2023/05/11	3	11.63	11	11.60	11.65	-8	646	-1.24%
2023/05/10	1	10.50	0	0.00	10.60	1	628	0.16%
2023/05/09	13	10.65	0	0.00	10.60	13	625	2.08%
2023/05/04	0	0.00	0	11.15	11.05	0	619	0.00%
2023/05/02	0.1	11.10	0	0.00	11.05	0.1	617	0.01%
2023/04/28	0	0.00	2	10.93	11.00	-2	615	-0.32%
2023/04/27	0	11.05	0	0.00	11.00	0	614	0.00%
2023/04/25	9	10.97	14	10.95	10.90	-5	610	-0.81%
2023/04/20	0	11.21	1	11.15	11.20	-1	601	-0.16%
2023/04/19	4	11.50	18	11.69	11.50	-14	597	-2.34%
2023/04/18	0	0.00	13	11.62	11.60	-13	589	-2.21%
2023/04/17	23	11.09	0	0.00	11.15	23	581	3.96%
2023/04/14	6	11.52	0	0.00	11.45	6	562	1.07%
2023/04/13	9.1	11.60	0	0.00	11.70	9.1	555	1.63%
2023/04/12	3	12.25	0	0.00	12.35	3	541	0.55%
2023/04/11	3	12.10	0	0.00	12.05	3	537	0.56%
2023/04/10	1	11.90	0	0.00	11.95	1	532	0.19%
2023/04/07	1	12.00	0	0.00	12.00	1	528	0.19%
2023/04/06	8	12.24	0	0.00	12.20	8	523	1.53%
2023/03/30	0	12.10	0	0.00	12.00	0	516	0.01%
2023/03/29	2	11.75	9	12.19	12.20	-7	512	-1.37%
2023/03/28	3	12.34	0	12.45	12.30	3	505	0.60%
2023/03/27	5	12.70	0	12.65	12.75	5	500	1.00%
2023/03/24	1	12.65	15	12.50	12.25	-14	495	-2.81%
2023/03/23	7	13.00	11	13.12	12.90	-4	479	-0.83%
2023/03/22	9	12.68	39.2	12.44	12.90	-30.2	437	-6.90%
2023/03/21	3	11.75	6.1	11.60	11.75	-3.1	408	-0.75%
2023/03/20	2	11.05	1	11.15	11.30	1	399	0.25%
2023/03/17	8.1	11.20	1	11.15	11.10	7.1	395	1.78%
2023/03/16	8	11.14	6	11.10	11.20	2	387	0.52%
2023/03/15	7	11.20	20	11.34	11.10	-13	381	-3.41%
2023/03/14	13.8	11.06	11	11.25	11.10	2.8	374	0.75%
2023/03/13	8.4	11.04	6	11.13	11.00	2.4	362	0.65%
2023/03/10	0.3	11.90	2	12.10	11.55	-1.7	348	-0.50%
2023/03/09	14	12.51	11	12.79	12.45	3	332	0.91%
2023/03/08	10	13.00	74	12.92	13.05	-64	306	-20.90%
2023/03/07	38.2	12.85	8	13.28	13.35	30.2	288	10.45%
2023/03/06	28	13.79	47	14.23	13.90	-19	244	-7.78%
2023/03/03	24	13.86	53	13.95	13.95	-29	201	-14.38%
2023/03/02	59	12.28	19	12.45	12.70	40	147	27.10%
2023/03/01	6	11.55	15	11.43	11.55	-9	112	-8.03%
2023/02/24	0	10.18	2	10.50	10.50	-2	84	-2.35%
2023/02/23	0.1	10.21	0	0.00	10.15	0.1	81	0.16%
2023/02/22	0	10.20	0	0.00	10.30	0	83	0.03%
2023/02/21	1.1	10.25	0	10.35	10.20	1.1	82	1.28%
2023/02/20	0	0.00	3	10.30	10.25	-3	81	-3.70%
2023/02/17	0.1	10.05	0	0.00	9.98	0.1	77	0.07%
2023/02/16	0.1	10.20	0	0.00	10.15	0.1	76	0.07%
2023/02/15	5	10.02	0	0.00	10.10	5	77	6.49%
2023/02/14	0	10.30	0	0.00	10.20	0	78	0.00%
2023/02/13	0.1	10.15	0	0.00	10.30	0.1	77	0.07%
2023/02/10	0	10.33	0	0.00	9.99	0	75	0.00%
2023/02/09	0	10.00	0	0.00	9.73	0	72	0.00%
2023/02/07	0	9.72	0	0.00	9.66	0	73	0.00%
2023/02/06	0	9.64	0	0.00	9.66	0	73	0.04%
2023/02/03	1	9.50	0	0.00	9.62	1	74	1.35%
2023/02/02	3.1	9.50	0	0.00	9.65	3.1	74	4.13%
2023/02/01	0.3	9.44	0	0.00	9.48	0.3	74	0.41%
2023/01/30	0	9.73	0	0.00	9.38	0	74	0.01%
2023/01/16	0	9.79	0	9.80	9.62	0	75	-0.01%
2023/01/13	0	9.83	0	0.00	9.80	0	75	0.01%
2023/01/11	5	9.81	0	0.00	9.86	5	75	6.60%
2023/01/09	1	9.87	0	0.00	9.90	1	75	1.32%
2023/01/05	0	10.00	0	0.00	9.98	0	77	0.04%
2023/01/04	0	10.00	0	0.00	9.99	0	78	0.04%
2023/01/03	0.1	10.00	0	0.00	10.00	0.1	82	0.06%
2022/12/26	3	9.85	0	0.00	10.00	3	91	3.27%
2022/12/22	0	10.05	0	0.00	10.15	0	93	0.03%
2022/12/21	0	10.00	0	0.00	10.00	0	94	0.00%
2022/12/20	0.1	10.29	0	0.00	10.20	0.1	96	0.05%
2022/12/19	0	10.40	0	0.00	10.35	0	98	0.00%
2022/12/16	0	0.00	1	10.40	10.35	-1	99	-1.01%
2022/12/15	0	10.30	0	0.00	10.30	0	94	0.00%
2022/12/14	0.1	10.20	0	0.00	10.15	0.1	94	0.05%
2022/12/13	0	10.23	0	0.00	10.15	0	94	0.00%
2022/12/09	0	9.88	0	0.00	9.85	0	93	0.00%
2022/12/06	0	9.98	0	0.00	9.61	0	107	0.00%
2022/12/05	1	9.70	0	0.00	10.05	1	117	0.85%
2022/12/02	0.3	9.85	0	0.00	9.70	0.3	117	0.25%
2022/11/30	0	9.84	0	0.00	9.81	0	123	0.00%
2022/11/29	0.3	9.75	0	0.00	9.81	0.3	125	0.24%
2022/11/25	0	0.00	0.1	9.43	9.39	-0.1	128	-0.10%
2022/11/15	0	9.82	0	0.00	9.80	0	147	0.00%
2022/11/14	0	9.90	0	0.00	9.95	0	152	0.00%
2022/11/11	0	0.00	0	9.80	9.80	0	154	0.00%
2022/11/10	1.1	9.76	0.5	9.83	9.88	0.6	155	0.40%
2022/11/09	0	9.93	0	0.00	9.85	0	160	0.00%
2022/11/07	0	0.00	1	9.80	9.75	-1	169	-0.59%
2022/11/04	0	9.46	0	0.00	9.35	0	173	0.00%
2022/11/01	0	9.41	0	0.00	9.23	0	195	0.00%
2022/10/31	0	9.03	0	0.00	9.06	0	212	0.00%
2022/10/27	0	9.13	0	0.00	9.02	0	273	0.00%
2022/10/26	1	8.95	0	0.00	8.96	1	294	0.34%
2022/10/25	0	9.75	0	0.00	9.02	0	294	0.00%
2022/10/21	0	9.24	0	0.00	9.21	0	293	0.00%
2022/10/20	0	9.22	0	0.00	9.25	0	293	0.01%
2022/10/18	0	10.05	0	0.00	9.49	0	293	0.00%
2022/10/17	0	9.24	4	9.01	9.16	-4	295	-1.35%
2022/10/14	0	9.45	0	0.00	9.22	0	297	0.00%
2022/10/13	0	9.18	0	0.00	9.23	0	299	0.00%
2022/10/12	0	9.40	0	0.00	9.05	0	299	0.00%
2022/10/11	1	9.65	9	9.52	9.30	-8	299	-2.67%
2022/10/07	0	10.20	0	0.00	10.05	0	296	0.00%
2022/10/06	0	0.00	2.3	10.22	10.30	-2.3	298	-0.75%
2022/10/04	1	9.45	0	0.00	9.51	1	298	0.34%
2022/09/30	0.1	9.30	0	9.27	9.18	0.1	319	0.03%
2022/09/29	0	9.50	0	0.00	9.23	0	319	0.00%
2022/09/27	0	9.55	0	0.00	9.64	0	317	0.00%
2022/09/26	3	9.70	0	10.20	9.14	3	316	0.95%
2022/09/23	1	10.15	0.1	10.45	10.15	0.9	315	0.30%
2022/09/22	0	10.55	0	0.00	10.45	0	316	0.00%
2022/09/21	2	10.60	0	10.55	10.50	2	317	0.63%
2022/09/20	0	0.00	0	10.60	10.70	0	317	0.00%
2022/09/19	2	10.45	4	10.45	10.55	-2	317	-0.63%
2022/09/15	0	10.90	0	0.00	10.95	0	319	0.00%
2022/09/14	0	0.00	1	10.70	10.90	-1	321	-0.31%
2022/09/13	2	10.93	1	10.95	10.90	1	332	0.30%
2022/09/12	0	0.00	40	10.96	10.90	-40	349	-11.44%
2022/09/08	1	10.40	1	10.40	10.30	0	340	0.00%
2022/09/02	0	0.00	0	10.15	10.20	0	330	0.00%
2022/08/31	8	10.20	0	0.00	10.20	8	331	2.42%
2022/08/26	40	10.68	0.1	10.70	10.60	39.9	328	12.15%
2022/08/25	0.1	10.50	0	0.00	10.50	0.1	325	0.03%
2022/08/23	0	10.45	0	0.00	10.45	0	321	0.00%
2022/08/22	0	0.00	10	10.86	10.45	-10	321	-3.11%
2022/08/18	0	10.45	0	0.00	10.60	0	315	0.00%
2022/08/17	0	0.00	1	10.25	10.30	-1	317	-0.31%
2022/08/16	0	0.00	1	10.55	10.30	-1	323	-0.31%
2022/08/15	0	0.00	39	10.99	10.50	-39	325	-11.98%
2022/08/10	5	10.61	0	0.00	10.45	5	318	1.57%
2022/08/09	0	10.65	0	10.60	10.55	0	314	0.00%
2022/08/08	45	10.70	9	10.78	10.70	36	309	11.61%
2022/08/05	1	11.00	18	10.85	10.80	-17	305	-5.57%
2022/08/04	24	10.43	36	10.91	10.70	-12	295	-4.06%
2022/08/03	41	11.01	2	11.10	11.10	39	276	14.12%
2022/08/02	5	9.77	3	10.00	10.10	2	247	0.82%
2022/08/01	0	9.17	0	0.00	9.20	0	235	0.01%
2022/07/28	0	9.40	0	0.00	9.13	0	249	0.00%
2022/07/25	0	0.00	2	9.31	9.25	-2	278	-0.72%
2022/07/20	1	9.40	3	9.43	9.42	-2	334	-0.59%
2022/07/18	2	9.25	0	0.00	9.34	2	412	0.49%
2022/07/15	0	0.00	3	9.30	9.24	-3	480	-0.62%
2022/07/14	2	9.24	1	9.35	9.34	1	507	0.20%
2022/07/13	5	9.23	1	9.25	9.18	4	514	0.78%
2022/07/12	1	9.07	1	9.12	9.12	0	522	0.00%
2022/07/11	1	9.01	0.1	9.23	9.52	0.9	542	0.17%
2022/07/07	0.3	8.58	0	0.00	8.59	0.3	591	0.04%
2022/07/06	4	8.55	0	0.00	8.50	4	604	0.66%
2022/07/05	1	8.52	0	0.00	8.68	1	615	0.16%
2022/07/04	0.1	8.80	0	0.00	8.59	0.1	615	0.01%
2022/07/01	0.2	8.97	0	0.00	8.62	0.2	614	0.03%
2022/06/30	13	9.08	1	9.09	9.00	12	612	1.96%
2022/06/29	0	0.00	1	9.31	9.17	-1	610	-0.16%
2022/06/28	0	9.86	0	0.00	9.24	0	608	0.00%
2022/06/24	1	9.35	0	0.00	9.17	1	606	0.16%
2022/06/23	5	9.34	10	9.20	9.14	-5	604	-0.83%
2022/06/22	5	9.50	0	0.00	9.40	5	599	0.84%
2022/06/21	12	9.94	11	9.93	9.90	1	593	0.17%
2022/06/20	11	10.50	2	10.50	10.50	9	579	1.55%
2022/06/14	0	9.67	0	0.00	9.67	0	550	0.00%
2022/06/10	0.4	9.94	0	0.00	9.83	0.4	549	0.07%
2022/06/09	0	9.99	0	0.00	9.83	0	549	0.00%
2022/06/08	0.1	10.00	0	0.00	9.93	0.1	547	0.02%
2022/06/02	0	0.00	1.1	10.05	10.10	-1.1	541	-0.20%
2022/05/31	1.2	10.01	0.2	10.00	10.00	1	539	0.18%
2022/05/30	0	0.00	0.1	10.20	10.10	-0.1	538	-0.02%
2022/05/27	0	0.00	0.6	10.20	10.10	-0.6	536	-0.10%
2022/05/25	0	0.00	0	10.20	10.25	0	533	0.00%
2022/05/24	12	10.25	0	0.00	10.00	12	529	2.27%
2022/05/23	0	0.00	10	10.30	10.30	-10	521	-1.92%
2022/05/17	0	9.28	0	0.00	9.32	0	503	0.00%
2022/05/16	0.2	9.47	1	9.60	9.22	-0.8	501	-0.17%
2022/05/13	0	0.00	1	9.44	9.40	-1	498	-0.20%
2022/05/12	1	9.89	2	9.76	9.18	-1	495	-0.20%
2022/05/11	0	0.00	10	10.16	10.05	-10	487	-2.05%
2022/05/10	1	10.25	15	10.13	10.65	-14	479	-2.92%
2022/05/09	0	0.00	25.3	10.51	10.50	-25.3	474	-5.33%
2022/05/06	1	11.25	2	11.20	11.20	-1	465	-0.21%
2022/05/05	2	11.15	5	11.40	11.30	-3	460	-0.65%
2022/05/04	15	11.39	22.1	11.42	11.40	-7.1	450	-1.58%
2022/05/03	16	11.48	21	11.53	11.60	-5	443	-1.13%
2022/04/29	1	10.75	8	11.11	10.90	-7	431	-1.62%
2022/04/28	13	11.03	4	10.98	10.95	9	421	2.14%
2022/04/27	14	11.11	27	10.92	11.05	-13	412	-3.15%
2022/04/26	12	12.15	29.1	12.34	11.90	-17.1	386	-4.43%
2022/04/25	25	12.72	58.1	11.66	12.60	-33.1	362	-9.12%
2022/04/22	78.2	11.70	46.1	12.12	12.10	32.1	330	9.71%
2022/04/21	80	12.69	18.5	12.70	12.70	61.5	282	21.77%
2022/04/20	0	0.00	26	11.42	11.55	-26	212	-12.24%
2022/04/19	37	10.32	2	10.45	10.50	35	184	18.94%
2022/04/18	5.2	10.40	12	10.60	10.35	-6.8	175	-3.87%
2022/04/15	22	10.68	46	10.87	10.80	-24	163	-14.69%
2022/04/14	44	10.62	16	10.53	11.05	28	140	19.87%
2022/04/13	17	10.17	13	10.14	10.30	4	95	4.18%
2022/04/12	13	9.38	8	9.84	9.40	5	71	6.95%
2022/04/11	6	9.51	18.3	9.50	9.51	-12.3	59	-20.56%
2022/04/07	0	0.00	0.3	8.88	8.70	-0.3	53	-0.57%
2022/04/06	0	0.00	1.1	8.89	8.88	-1.1	56	-2.02%
2022/03/29	0	0.00	0	8.85	8.76	0	57	0.00%
2022/03/28	0.1	8.85	2	8.82	8.83	-1.9	58	-3.21%
2022/03/24	0	8.84	0	8.85	8.84	0	60	-0.02%
2022/03/23	0.1	8.95	1	8.95	8.84	-0.9	61	-1.43%
2022/03/22	0	8.81	0.3	8.78	8.83	-0.3	62	-0.44%
2022/03/21	0	8.84	0	0.00	8.68	0	63	0.07%
2022/03/18	0.1	8.69	1	8.68	8.68	-0.9	69	-1.34%
2022/03/17	0.1	8.60	0	0.00	8.59	0.1	70	0.15%
2022/03/16	0	8.67	0.3	8.57	8.52	-0.3	72	-0.40%
2022/03/15	4.6	8.55	0	0.00	8.51	4.6	73	6.26%
2022/03/14	0	9.06	1	8.82	8.80	-1	75	-1.32%
2022/03/11	0	8.46	0	0.00	8.45	0	73	0.01%
2022/03/10	0	8.70	0	0.00	8.44	0	73	0.00%
2022/03/07	0.9	8.45	0	0.00	8.50	0.9	77	1.10%
2022/03/04	4.7	8.43	0	0.00	8.53	4.7	76	6.16%
2022/03/03	0	8.52	0	0.00	8.45	0	77	0.00%
2022/03/02	0.2	8.59	0	0.00	8.55	0.2	78	0.26%
2022/02/25	0.6	8.51	4	8.44	8.52	-3.4	79	-4.32%
2022/02/24	12.1	8.32	4	8.54	8.39	8.1	79	10.16%
2022/02/23	0	8.73	0	0.00	8.69	0	79	0.02%
2022/02/22	0.8	8.62	0	0.00	8.57	0.8	80	0.95%
2022/02/21	0.7	8.66	1	8.65	8.70	-0.3	81	-0.43%
2022/02/18	1	8.51	0	0.00	8.65	1	82	1.24%
2022/02/17	0.1	8.75	0	0.00	8.62	0.1	83	0.17%
2022/02/16	0	8.67	0	0.00	8.50	0	84	0.00%
2022/02/15	0.3	8.56	0	0.00	8.55	0.3	88	0.34%
2022/02/14	1.1	8.47	0	0.00	8.55	1.1	96	1.14%
2022/02/10	0	8.75	0	0.00	8.65	0	106	0.00%
2022/02/09	0.1	8.74	0	0.00	8.65	0.1	108	0.05%
2022/02/08	0.4	8.69	0	0.00	8.66	0.4	108	0.34%
2022/02/07	0.2	8.59	0	0.00	8.68	0.2	109	0.22%
2022/01/26	2.3	8.56	0	0.00	8.50	2.3	109	2.13%
2022/01/25	1	8.60	0	0.00	8.50	1	110	0.90%
2022/01/24	0.1	8.70	0	0.00	8.60	0.1	110	0.10%
2022/01/21	1	8.60	0.1	8.61	8.68	0.9	111	0.81%
2022/01/20	2	8.59	0	0.00	8.60	2	113	1.75%
2022/01/19	0.1	8.64	0	0.00	8.60	0.1	115	0.09%
2022/01/18	1	8.60	0	0.00	8.70	1	115	0.86%
2022/01/17	2	8.70	0	0.00	8.70	2	115	1.74%
2022/01/14	0.1	8.85	0	0.00	8.78	0.1	114	0.05%
2022/01/13	1	8.70	0	0.00	8.80	1	115	0.86%
2022/01/12	2	8.77	0	0.00	8.70	2	116	1.72%
2022/01/11	1	8.95	0	0.00	8.88	1	115	0.87%
2022/01/10	8.1	8.95	10	8.96	8.98	-1.9	115	-1.69%
2022/01/07	1.3	8.97	0	0.00	8.95	1.3	115	1.13%
2022/01/06	4	9.03	0	0.00	8.99	4	115	3.45%
2022/01/05	2	9.09	0	0.00	9.11	2	115	1.73%
2022/01/04	0.2	9.29	0	0.00	9.16	0.2	114	0.17%
2022/01/03	0.1	9.30	0	0.00	9.25	0.1	117	0.05%
2021/12/30	2	9.22	13	9.23	9.23	-11	114	-9.57%
2021/12/29	0	0.00	11	9.08	9.10	-11	111	-9.87%
2021/12/28	1.3	8.91	0.5	8.96	8.94	0.8	109	0.73%
2021/12/27	0.4	8.97	0	0.00	8.91	0.4	109	0.37%
2021/12/24	2	8.86	0.2	8.91	8.90	1.8	109	1.69%
2021/12/23	2	8.92	0	0.00	8.89	2	109	1.83%
2021/12/22	1	8.90	3	8.97	8.97	-2	111	-1.80%
2021/12/21	1	8.94	0.1	8.94	8.94	0.9	109	0.85%
2021/12/20	0	9.06	3	8.96	8.96	-3	109	-2.76%
2021/12/17	1	8.89	0	0.00	8.94	1	108	0.92%
2021/12/16	0.2	8.92	1	8.99	8.88	-0.8	107	-0.78%
2021/12/15	7.4	8.88	7	8.93	8.82	0.4	108	0.32%
2021/12/14	10.1	8.89	4	8.98	9.04	6.1	107	5.71%
2021/12/13	0	8.65	0	0.00	8.60	0	102	0.01%
2021/12/10	0	0.00	1	8.59	8.59	-1	101	-0.98%
2021/12/08	2	8.39	0	0.00	8.40	2	100	1.98%
2021/12/07	2	8.42	0	0.00	8.44	2	99	2.01%
2021/12/06	1	8.43	0	0.00	8.43	1	100	1.04%
2021/12/03	1	8.43	0	0.00	8.42	1	102	0.97%
2021/12/02	0.4	8.44	0	0.00	8.48	0.4	102	0.34%
2021/12/01	2	8.39	0	0.00	8.40	2	100	2.02%
2021/11/30	2.1	8.41	0	0.00	8.42	2.1	98	2.14%
2021/11/29	1.3	8.43	0	0.00	8.40	1.3	97	1.28%
2021/11/25	2	8.66	0	0.00	8.66	2	95	2.09%
2021/11/24	0.2	8.86	0.5	8.85	8.80	-0.3	95	-0.29%
2021/11/23	1.1	8.82	0	0.00	8.77	1.1	98	1.12%
2021/11/22	0.3	8.93	0	0.00	8.89	0.3	97	0.35%
2021/11/19	1.1	8.80	0	0.00	8.79	1.1	97	1.13%
2021/11/18	0.6	8.94	0	0.00	8.85	0.6	97	0.57%
2021/11/17	2	8.76	0	0.00	8.82	2	96	2.07%
2021/11/16	0	0.00	0.2	8.83	8.75	-0.2	95	-0.17%
2021/11/15	0.1	9.10	1	9.02	9.01	-0.9	93	-0.97%
2021/11/12	5	9.10	1	9.32	9.00	4	92	4.32%
2021/11/11	11.9	9.27	10	9.50	9.20	1.9	88	2.15%
2021/11/10	1.3	8.64	2.1	8.71	8.79	-0.8	80	-1.04%
2021/11/09	1.1	8.59	1.3	8.57	8.59	-0.2	73	-0.27%
2021/11/08	0.4	8.42	0	0.00	8.37	0.4	69	0.58%
2021/11/05	0	0.00	1	8.35	8.35	-1	68	-1.47%
2021/11/04	1	8.31	5	8.31	8.31	-4	66	-5.98%
2021/11/03	0.7	8.50	24	8.30	8.30	-23.3	65	-35.83%
2021/11/02	0.2	8.36	0	0.00	8.31	0.2	64	0.31%
2021/11/01	0.2	8.37	0	0.00	8.32	0.2	63	0.31%
2021/10/28	2.1	8.30	37	8.30	8.30	-34.9	61	-56.59%
2021/10/27	1.2	8.31	1	8.31	8.31	0.2	58	0.34%
2021/10/26	1.2	8.31	0	0.00	8.31	1.2	57	2.10%
2021/10/22	0.2	8.35	0	0.00	8.30	0.2	56	0.35%
2021/10/21	0	0.00	2	8.30	8.31	-2	56	-3.55%
2021/10/20	0.2	8.36	0	0.00	8.30	0.2	55	0.36%
2021/10/19	2.2	8.35	0	0.00	8.34	2.2	55	4.00%
2021/10/18	0.1	8.40	0	0.00	8.31	0.1	54	0.11%
2021/10/15	0.2	8.38	0	0.00	8.34	0.2	55	0.36%
2021/10/14	1	8.35	0	0.00	8.35	1	53	1.86%
2021/10/13	0.2	8.42	0	0.00	8.37	0.2	54	0.34%
2021/10/12	1.2	8.41	0	0.00	8.36	1.2	52	2.28%
2021/10/08	2.2	8.37	1	8.40	8.40	1.2	53	2.24%
2021/10/07	0.1	8.37	0	0.00	8.31	0.1	49	0.12%
2021/10/06	0.3	8.34	0	0.00	8.27	0.3	49	0.55%
2021/10/05	1	8.27	1	8.27	8.32	0	49	0.00%
2021/10/04	1	8.30	0	0.00	8.27	1	49	2.00%
2021/10/01	1	8.33	0	0.00	8.33	1	49	2.02%
2021/09/30	0.3	8.45	0	0.00	8.37	0.3	49	0.61%
2021/09/29	3.2	8.33	2	8.35	8.36	1.2	48	2.44%
2021/09/28	0	8.44	0	0.00	8.37	0	46	0.01%
2021/09/27	0	8.44	0	0.00	8.37	0	46	0.03%
2021/09/24	1.2	8.41	0	0.00	8.39	1.2	46	2.59%
2021/09/14	1	8.50	0	0.00	8.52	1	41	2.38%
2021/09/13	1	8.50	0	0.00	8.56	1	41	2.41%
2021/09/10	0.2	8.52	0	0.00	8.45	0.2	39	0.51%
2021/09/08	1	8.40	0	8.58	8.47	1	37	2.69%
2021/09/07	0.1	8.65	0	0.00	8.60	0.1	34	0.20%
2021/09/06	0	8.78	3	8.65	8.65	-3	34	-8.73%
2021/09/03	0	8.79	0	0.00	8.71	0	34	0.04%
2021/08/31	0	8.88	2	8.73	8.66	-2	33	-5.88%
2021/08/30	2	8.61	0	0.00	8.70	2	33	5.91%
2021/08/27	1	8.72	3	8.88	8.90	-2	33	-6.01%
2021/08/26	2	8.38	0	0.00	8.40	2	30	6.56%
2021/08/24	1	8.39	0	0.00	8.39	1	30	3.23%
2021/08/17	6	8.55	0	0.00	8.53	6	31	19.25%
2021/08/13	1.1	8.66	0	0.00	8.65	1.1	30	3.56%
2021/08/12	1	8.66	0	0.00	8.80	1	31	3.21%
2021/08/10	0	8.95	0	0.00	8.90	0	32	0.00%
2021/08/05	0.1	8.99	0	0.00	8.80	0.1	34	0.16%
2021/08/04	0	0.00	0.7	8.98	8.85	-0.7	36	-2.04%
2021/08/03	0.2	9.06	1	9.10	9.10	-0.8	37	-2.02%
2021/07/30	2	8.96	0.8	8.99	9.00	1.2	39	2.95%
2021/07/22	1.1	8.91	0	9.00	8.99	1.1	45	2.32%
2021/07/16	0.5	9.20	0	0.00	8.98	0.5	50	0.98%
2021/07/15	0	0.00	0.1	9.01	9.08	-0.1	53	-0.20%
2021/07/14	1	8.86	0	0.00	9.01	1	53	1.86%
2021/07/13	3	9.01	0	0.00	8.95	3	55	5.38%
2021/07/12	0	0.00	0	9.10	9.03	0	56	0.00%
2021/07/06	0	0.00	0	9.01	8.98	0	62	0.00%
2021/07/05	0.1	9.01	0	0.00	9.00	0.1	63	0.09%
2021/07/02	0.2	9.12	0	0.00	8.95	0.2	66	0.29%
2021/06/30	0	9.30	0	0.00	8.95	0	67	0.00%
2021/06/28	2	8.93	0	0.00	8.92	2	69	2.90%
2021/06/25	2.2	9.00	0	0.00	8.99	2.2	70	3.12%
2021/06/24	1.1	8.91	6	8.92	9.00	-4.9	70	-6.93%
2021/06/23	1	8.80	0	0.00	8.99	1	71	1.40%
2021/06/22	5	8.92	0	0.00	8.88	5	71	6.96%
2021/06/21	5	8.90	0	0.00	8.87	5	71	6.95%
2021/06/15	0	0.00	0	9.00	9.05	0	79	-0.05%
2021/06/10	0	0.00	0	8.92	8.98	0	80	0.00%
2021/06/09	0	9.00	0	0.00	8.90	0	80	0.00%
2021/06/08	5	8.90	0	0.00	8.91	5	81	6.16%
2021/06/04	10	9.03	0	0.00	9.04	10	82	12.06%
2021/06/03	1.1	8.91	0	0.00	8.90	1.1	82	1.33%
2021/06/02	0	0.00	0	8.95	8.94	0	82	0.00%
2021/05/27	0	0.00	0.6	9.00	8.80	-0.6	83	-0.76%
2021/05/26	0.1	8.96	0	0.00	8.99	0.1	84	0.12%
2021/05/25	0	0.00	0.2	9.00	8.80	-0.2	84	-0.24%
2021/05/24	10	8.95	0	0.00	8.76	10	85	11.76%
2021/05/21	0	0.00	3	8.80	8.70	-3	86	-3.46%
2021/05/20	10	8.62	0	0.00	8.40	10	87	11.46%
2021/05/18	2.1	7.82	0	0.00	8.50	2.1	87	2.45%
2021/05/17	2.1	7.84	0	0.00	7.80	2.1	86	2.42%
2021/05/13	0.2	8.54	0.1	8.68	8.65	0.1	85	0.16%
2021/05/12	13.1	8.25	0	0.00	8.36	13.1	84	15.45%
2021/05/11	0.1	9.06	0	0.00	8.97	0.1	83	0.13%
2021/05/10	0.1	9.15	0	9.20	9.01	0.1	81	0.10%
2021/05/07	0.2	9.15	0	0.00	9.18	0.2	81	0.26%
2021/05/06	2	9.03	1	9.03	9.04	1	79	1.25%
2021/05/05	0	9.37	0	0.00	9.01	0	80	0.00%
2021/05/03	0.1	9.46	0	0.00	9.31	0.1	77	0.07%
2021/04/28	2.1	9.46	0	0.00	9.52	2.1	75	2.78%
2021/04/27	0	0.00	2	9.45	9.45	-2	74	-2.68%
2021/04/26	1	9.40	0	0.00	9.45	1	73	1.36%
2021/04/23	2	9.37	0	0.00	9.38	2	72	2.74%
2021/04/22	0.1	9.60	0	0.00	9.35	0.1	72	0.14%
2021/04/19	2	9.33	0	0.00	9.40	2	69	2.89%
2021/04/15	0	9.52	0	0.00	9.42	0	69	0.00%
2021/04/14	1	9.35	0	0.00	9.40	1	70	1.43%
2021/04/13	0.3	9.51	1	9.50	9.46	-0.7	71	-1.04%
2021/04/12	3.1	9.31	1.1	9.44	9.43	2	73	2.77%
2021/04/09	2.1	9.46	0	0.00	9.40	2.1	74	2.85%
2021/04/08	0	9.50	7	9.34	9.60	-7	77	-9.08%
2021/04/07	2.1	9.17	0	0.00	9.20	2.1	82	2.56%
2021/04/06	0	9.21	0	0.00	9.20	0	89	0.01%
2021/04/01	3	9.16	0	0.00	9.17	3	95	3.14%
2021/03/31	3	9.19	0	0.00	9.20	3	103	2.91%
2021/03/30	0.1	9.30	0	0.00	9.21	0.1	106	0.10%
2021/03/29	5	9.22	0	0.00	9.20	5	118	4.23%
2021/03/25	3	9.23	0	0.00	9.30	3	124	2.42%
2021/03/23	1	9.51	0	0.00	9.42	1	126	0.79%
2021/03/22	0	9.79	0	0.00	9.58	0	126	0.00%
2021/03/19	3.1	9.35	0	0.00	9.42	3.1	125	2.44%
2021/03/18	0.1	9.44	1.1	9.49	9.49	-1	123	-0.85%
2021/03/17	0.1	9.28	0	0.00	9.14	0.1	122	0.10%
2021/03/16	2	9.09	0.2	9.79	9.08	1.8	121	1.49%
2021/03/15	3.2	9.18	0	0.00	9.15	3.2	121	2.59%
2021/03/12	0	9.80	0	0.00	9.10	0	122	0.00%
2021/03/11	0	9.16	0	0.00	9.10	0	122	0.00%
2021/03/10	0	9.12	0	0.00	9.06	0	122	0.00%
2021/03/08	0.1	9.10	0	0.00	9.06	0.1	122	0.05%
2021/03/05	0.1	9.15	0	0.00	9.06	0.1	123	0.09%
2021/03/04	3	9.07	0	0.00	9.01	3	124	2.42%
2021/03/03	2	9.11	0	0.00	9.12	2	124	1.60%
2021/03/02	0	9.33	0	0.00	9.14	0	128	0.00%
2021/02/26	0	9.42	0	0.00	9.11	0	138	0.00%
2021/02/25	0.1	9.26	0	0.00	9.30	0.1	139	0.07%
2021/02/22	0	9.13	0	0.00	9.19	0	137	0.00%
2021/02/19	0.1	9.07	0.1	9.25	9.10	0	137	-0.02%
2021/02/17	0.1	9.39	0	0.00	8.86	0.1	138	0.04%
2021/02/05	0	8.85	0	0.00	8.80	0	138	0.00%
2021/02/04	0.1	8.80	1	8.81	8.80	-0.9	139	-0.67%
2021/02/02	0.1	8.80	0	0.00	9.00	0.1	139	0.07%
2021/02/01	0	8.80	0.5	8.73	8.68	-0.5	138	-0.35%
2021/01/28	0.1	8.95	2	8.85	8.77	-1.9	138	-1.38%
2021/01/26	0	0.00	2	8.88	8.88	-2	138	-1.45%
2021/01/25	0	0.00	7	8.72	8.86	-7	138	-5.06%
2021/01/22	0	9.45	0	0.00	9.00	0	138	0.00%
2021/01/21	0	0.00	0	9.79	9.20	0	137	0.00%
2021/01/20	0.1	8.64	0	0.00	9.03	0.1	137	0.04%
2021/01/18	0	9.72	0	0.00	9.58	0	136	0.00%
2021/01/15	0.1	9.50	0.3	9.19	9.19	-0.3	136	-0.20%
2021/01/14	2.2	9.50	0	0.00	9.45	2.2	136	1.62%
2021/01/13	0	9.40	0	0.00	9.38	0	137	0.00%
2021/01/12	0	0.00	0.1	9.60	9.25	-0.1	136	-0.07%
2021/01/11	0	9.60	3	9.51	9.61	-3	135	-2.22%
2021/01/08	2	9.71	5	9.99	9.67	-3	133	-2.25%
2021/01/07	0	0.00	1	9.93	9.99	-1	132	-0.76%
2021/01/06	2	9.63	0	0.00	9.68	2	130	1.54%
2021/01/05	3	9.99	0	0.00	9.99	3	128	2.34%
2021/01/04	20	10.24	0	0.00	10.25	20	124	16.09%
2020/12/31	7	10.37	2	10.65	10.65	5	120	4.15%
2020/12/30	3	10.15	20	10.56	10.70	-17	117	-14.51%
2020/12/29	1	9.99	3.1	10.24	10.30	-2.1	108	-1.90%
2020/12/28	17	10.13	16	10.32	10.15	1	100	0.99%
2020/12/25	11	10.00	19	10.11	10.25	-8	93	-8.56%
2020/12/24	8	9.76	2	9.87	9.70	6	85	7.08%
2020/12/23	12	10.04	52	9.76	9.86	-40	80	-49.41%
2020/12/22	2	9.43	0	0.00	9.25	2	68	2.90%
2020/12/21	3	9.03	16	9.55	9.63	-13	67	-19.36%
2020/12/18	4	9.19	0	0.00	9.11	4	62	6.42%
2020/12/17	0	0.00	8	9.27	9.29	-8	60	-13.14%
2020/12/15	2	8.98	3	9.10	8.94	-1	58	-1.70%
2020/12/14	0.4	9.05	0	0.00	9.01	0.4	57	0.72%
2020/12/11	8.1	8.92	0.1	9.00	9.00	8	58	13.76%
2020/12/10	4	9.01	0	9.07	9.05	4	59	6.67%
2020/12/09	4	9.06	0	0.00	9.03	4	64	6.25%
2020/12/08	0	9.25	2	9.39	9.07	-2	64	-3.09%
2020/12/07	4	8.94	4	9.11	9.05	0	64	0.00%
2020/12/04	1	9.08	0	9.16	9.11	1	63	1.56%
2020/12/03	0	9.26	0	0.00	9.08	0	63	0.03%
2020/12/02	2	9.09	4	9.15	9.09	-2	63	-3.07%
2020/12/01	8	8.91	1	9.01	9.09	7	64	10.94%
2020/11/30	5	9.10	2	9.10	9.08	3	63	4.71%
2020/11/27	3	9.17	6	9.26	9.29	-3	62	-4.80%
2020/11/26	16	9.16	0	0.00	9.15	16	61	26.03%
2020/11/25	5	9.40	70	9.39	9.49	-65	57	-113.37%
2020/11/24	0	0.00	4	8.69	8.75	-4	46	-8.60%
2020/11/20	0	0.00	5	8.60	8.57	-5	45	-11.04%
2020/11/19	1	8.51	0	0.00	8.51	1	44	2.24%
2020/11/18	8	8.46	0	0.00	8.43	8	44	17.96%
2020/11/16	3	8.43	0	0.00	8.58	3	45	6.64%
2020/11/12	6	8.51	0	0.00	8.50	6	45	13.32%
2020/11/09	0.1	8.67	0	0.00	8.59	0.1	45	0.15%
2020/11/06	0.1	8.80	0	0.00	8.61	0.1	45	0.15%
2020/11/04	3	8.57	0	0.00	8.58	3	45	6.52%
2020/11/02	3.1	8.58	0.5	8.96	8.58	2.6	46	5.49%
2020/10/30	0	0.00	5	8.77	8.78	-5	46	-10.70%
2020/10/26	4	8.53	0	0.00	8.51	4	47	8.41%
2020/10/23	0	0.00	1	8.68	8.62	-1	47	-2.13%
2020/10/21	1	8.80	18	8.79	8.79	-17	49	-34.59%
2020/10/06	5	8.65	0	0.00	8.65	5	58	8.56%
2020/09/29	2	8.58	0	0.00	8.41	2	77	2.58%
2020/09/25	3	8.55	3	8.83	8.55	0	90	0.00%
2020/09/24	0	0.00	5	8.80	8.80	-5	102	-4.89%
2020/09/16	4	9.22	0	0.00	9.25	4	105	3.80%
2020/09/15	1	9.41	0	0.00	9.42	1	105	0.95%
2020/09/14	0	0.00	6	9.50	9.50	-6	104	-5.76%
2020/09/09	0	0.00	1	8.68	8.80	-1	99	-1.01%
2020/09/08	0	0.00	6	8.70	8.71	-6	99	-6.03%
2020/09/03	1	8.69	0	0.00	8.67	1	100	0.99%
2020/08/27	0	8.63	0	0.00	8.50	0	106	0.00%
2020/08/19	5	8.75	0	0.00	8.60	5	111	4.50%
2020/08/17	8	8.79	0	0.00	8.78	8	112	7.10%
2020/08/14	0	0.00	2	8.94	8.92	-2	113	-1.76%
2020/08/13	3	8.71	0	0.00	8.60	3	113	2.65%
2020/08/12	3	8.75	0	0.00	8.72	3	113	2.63%
2020/08/11	13	8.68	5	8.70	8.78	8	115	6.95%
2020/08/10	3	8.64	0	0.00	8.65	3	116	2.58%
2020/08/06	5	8.52	0	0.00	8.80	5	124	4.02%
2020/08/04	5	8.85	3	8.79	8.80	2	127	1.57%
2020/08/03	1	8.50	1	8.75	8.75	0	131	0.00%
2020/07/31	0	0.00	3.6	8.41	8.49	-3.6	135	-2.65%
2020/07/30	2	8.30	0	0.00	8.30	2	136	1.46%
2020/07/28	6	8.25	0	0.00	8.15	6	142	4.21%
2020/07/23	0	0.00	1	8.78	8.75	-1	152	-0.66%
2020/07/22	0	0.00	1	8.83	8.83	-1	152	-0.65%
2020/07/21	6	8.72	4	8.82	8.80	2	153	1.30%
2020/07/20	1	8.30	1	8.70	8.78	0	152	0.00%
2020/07/17	3	9.16	1	9.24	9.10	2	151	1.32%
2020/07/16	3	9.36	0	0.00	9.36	3	152	1.97%
2020/07/15	6	9.47	4	9.40	9.23	2	153	1.31%
2020/07/14	5	9.41	0	0.00	9.38	5	154	3.24%
2020/07/13	12	9.64	8	9.73	9.80	4	154	2.59%
2020/07/10	8	9.97	185	10.12	10.20	-177	152	-116.10%	大賣/鉅額交易
2020/07/09	11	9.82	2	10.10	9.82	9	141	6.37%
2020/07/08	12	9.92	14	9.99	9.92	-2	142	-1.41%
2020/07/07	5	9.59	0	0.00	9.86	5	138	3.62%
2020/07/06	56	9.70	11	9.82	9.70	45	133	33.81%
2020/07/02	7	8.98	0	0.00	8.99	7	118	5.91%
2020/07/01	17	8.97	0	0.00	8.97	17	117	14.46%
2020/06/30	3	8.78	0	0.00	8.80	3	118	2.54%
2020/06/29	3	8.77	0	0.00	8.75	3	119	2.51%
2020/06/24	11	8.86	0	0.00	8.95	11	119	9.22%
2020/06/22	3	8.91	0	0.00	8.91	3	120	2.49%
2020/06/18	3	8.74	1	8.74	8.75	2	124	1.61%
2020/06/12	0	0.00	6	8.70	8.70	-6	147	-4.07%
2020/06/11	4	8.80	0	0.00	8.61	4	150	2.66%
2020/06/10	3	8.94	0	0.00	8.94	3	152	1.97%
2020/06/09	15	8.92	0	0.00	8.90	15	165	9.05%
2020/06/08	0	0.00	10	8.90	8.95	-10	173	-5.75%
2020/06/04	0	0.00	8	8.94	8.90	-8	188	-4.25%
2020/06/02	0	0.00	13	8.72	8.71	-13	200	-6.50%
2020/05/29	5	8.65	1	8.70	8.66	4	214	1.87%
2020/05/28	21	8.58	39	8.61	8.69	-18	228	-7.88%
2020/05/27	3	8.58	0	0.00	8.61	3	230	1.30%
2020/05/26	11	8.58	10	8.53	8.60	1	236	0.43%
2020/05/25	18	8.57	0	0.00	8.50	18	288	6.25%
2020/05/21	5	8.89	0	0.00	9.00	5	291	1.71%
2020/05/20	0	8.98	0	0.00	8.90	0	302	0.00%
2020/05/19	3	8.95	0	0.00	8.90	3	306	0.98%
2020/05/15	3	8.90	5	8.97	8.99	-2	322	-0.62%
2020/05/14	2	9.11	2	9.11	8.90	0	327	0.00%
2020/05/13	3	9.37	0	0.00	9.35	3	334	0.90%
2020/05/12	1	9.53	0	0.00	9.53	1	334	0.30%
2020/05/08	17	9.91	3	9.99	9.80	14	341	4.10%
2020/05/07	2	9.85	16	9.67	9.88	-14	339	-4.11%
2020/05/06	8	9.66	0	0.00	9.65	8	348	2.30%
2020/05/05	16	9.56	0	0.00	9.57	16	363	4.40%
2020/05/04	0	0.00	2	9.15	9.30	-2	388	-0.52%
2020/04/29	0	9.16	2	9.17	9.13	-2	391	-0.51%
2020/04/28	0	8.98	5	8.96	8.96	-5	394	-1.27%
2020/04/21	4	8.54	0	0.00	8.60	4	424	0.94%
2020/04/20	5	8.82	1	8.79	8.82	4	432	0.93%
2020/04/17	0	0.00	1	8.97	8.74	-1	444	-0.23%
2020/04/16	1	8.47	0	0.00	8.70	1	445	0.22%
2020/04/14	0	0.00	1	8.56	8.45	-1	459	-0.22%
2020/04/13	5	8.32	1	8.44	8.38	4	464	0.86%
2020/04/10	1	8.62	0	0.00	8.73	1	467	0.21%
2020/04/09	4	8.52	10	8.74	8.75	-6	480	-1.25%
2020/04/08	10	8.43	0	0.00	8.49	10	485	2.06%
2020/04/06	0	8.68	0	0.00	7.89	0	495	0.00%
2020/03/27	0	0.00	1	8.00	7.84	-1	576	-0.17%
2020/03/26	2	7.79	0	0.00	7.80	2	588	0.34%
2020/03/25	2	7.65	0	0.00	7.77	2	596	0.34%
2020/03/24	0	0.00	2	7.04	7.23	-2	605	-0.33%
2020/03/19	5	6.81	0	0.00	6.80	5	626	0.80%
2020/03/17	0	8.50	0	0.00	7.75	0	632	0.00%
2020/03/13	5	7.95	0	0.00	8.12	5	676	0.74%
2020/03/12	2	9.15	0	0.00	8.82	2	672	0.30%
2020/03/11	2	9.57	2	9.60	9.50	0	677	0.00%
2020/03/10	18	9.45	0	0.00	9.32	18	687	2.62%
2020/03/09	6	10.05	37	10.01	9.90	-31	694	-4.47%
2020/03/06	7	10.41	0	0.00	10.35	7	716	0.98%
2020/03/05	13.1	10.56	0	0.00	10.50	13.1	774	1.69%
2020/03/04	0	10.50	0	0.00	10.50	0	835	0.00%
2020/03/03	7.1	10.65	0	0.00	10.55	7.1	1,094	0.65%
2020/03/02	1	10.40	1	10.50	10.55	0	1,240	0.00%
2020/02/27	5	10.70	0	0.00	10.75	5	1,254	0.40%
2020/02/26	101	11.46	104	11.65	11.05	-3	1,261	-0.24%	大買/大賣/
2020/02/25	1	10.75	0	0.00	10.80	1	1,234	0.08%
2020/02/21	0	11.25	31	11.15	11.15	-31	1,318	-2.35%
2020/02/20	0	0.00	4	11.01	11.10	-4	1,358	-0.29%
2020/02/19	123	11.10	112	10.91	10.90	11	1,449	0.76%	大買/大賣/
2020/02/18	2	11.08	3	11.12	10.80	-1	1,462	-0.07%
2020/02/17	7	10.76	3	10.80	10.80	4	1,480	0.27%
2020/02/14	31	11.00	1	11.10	10.95	30	1,477	2.03%
2020/02/12	28.1	10.71	2	10.70	10.75	26.1	1,500	1.74%
2020/02/11	3	10.50	2	10.50	10.50	1	1,507	0.07%
2020/02/10	0	0.00	1	10.60	10.50	-1	1,501	-0.07%
2020/02/07	0	10.95	2	10.80	10.75	-2	1,498	-0.13%
2020/02/06	3	11.13	1	11.15	11.10	2	1,487	0.13%
2020/02/04	1	10.40	0	0.00	10.40	1	1,443	0.07%
2020/02/03	0	0.00	6	9.95	9.98	-6	1,440	-0.42%
2020/01/31	6	10.55	0	0.00	10.35	6	1,433	0.42%
2020/01/30	9	10.60	0	0.00	10.60	9	1,427	0.63%
2020/01/20	0	0.00	2	11.75	11.75	-2	1,413	-0.14%
2020/01/16	1	12.00	0	0.00	11.85	1	1,400	0.07%
2020/01/15	3	12.05	4	12.00	11.95	-1	1,399	-0.07%
2020/01/14	10	11.75	9	11.97	11.95	1	1,395	0.07%
2020/01/13	6.1	11.50	95	11.46	11.55	-88.9	1,387	-6.41%
2020/01/10	0	0.00	12	12.05	12.05	-12	1,374	-0.87%
2020/01/09	0	0.00	6	12.00	12.10	-6	1,370	-0.44%
2020/01/08	19	11.90	100	11.90	11.75	-81	1,363	-5.94%
2020/01/07	0	0.00	1	12.50	12.45	-1	1,353	-0.07%
2020/01/06	0	0.00	1	12.55	12.65	-1	1,352	-0.07%
2020/01/03	18	12.76	6	13.25	12.85	12	1,351	0.89%
2020/01/02	20	12.94	0	0.00	12.85	20	1,338	1.49%
2019/12/31	1	13.15	12	13.20	13.00	-11	1,332	-0.83%
2019/12/30	0	12.85	12	13.10	12.95	-12	1,325	-0.90%
2019/12/27	16	13.00	10	12.94	12.85	6	1,320	0.45%
2019/12/26	50	13.23	15	13.31	13.05	35	1,311	2.67%
2019/12/25	64	13.23	89	13.30	13.30	-25	1,294	-1.93%
2019/12/24	8	12.77	3	12.78	12.80	5	1,244	0.40%
2019/12/23	19	12.76	2	12.70	12.65	17	1,241	1.37%
2019/12/20	1	12.65	103	12.51	12.50	-102	1,241	-8.22%	大賣/鉅額交易
2019/12/19	13	12.55	1	12.65	12.50	12	1,268	0.95%
2019/12/18	2	12.80	9	12.72	12.75	-7	1,258	-0.56%
2019/12/17	6.1	12.63	1	12.55	12.55	5.1	1,248	0.41%
2019/12/16	0	0.00	3	12.95	12.95	-3	1,233	-0.24%
2019/12/13	4	13.05	10	13.10	12.90	-6	1,233	-0.49%
2019/12/12	1	12.85	0	0.00	12.80	1	1,224	0.08%
2019/12/11	70	12.93	14	12.96	12.80	56	1,216	4.61%
2019/12/10	135	13.27	16	13.19	13.20	119	1,191	9.99%	大買/鉅額交易
2019/12/09	60	13.87	3	14.15	13.80	57	1,171	4.87%
2019/12/06	12	14.02	135	14.10	14.00	-123	1,170	-10.51%	大賣/鉅額交易
2019/12/05	8	14.13	76	14.27	14.15	-68	1,170	-5.81%
2019/12/04	12	14.15	2	14.75	14.25	10	1,170	0.85%
2019/12/03	14	14.22	39	14.42	14.30	-25	1,150	-2.17%
2019/12/02	182	14.59	78	14.74	14.30	104	1,121	9.28%	大買/鉅額交易
2019/11/29	77	16.06	95	16.47	15.85	-18	1,057	-1.70%
2019/11/28	375	16.50	331	16.62	16.50	44	999	4.40%	大買/大賣/
2019/11/27	38	15.57	36	15.50	15.70	2	742	0.27%
2019/11/26	20	14.38	0	0.00	14.30	20	614	3.26%
2019/11/25	2	13.95	6	14.07	14.30	-4	631	-0.63%
2019/11/22	9	13.88	3	13.83	13.95	6	617	0.97%
2019/11/21	91	13.85	109	13.73	14.00	-18	592	-3.04%	大賣/
2019/11/20	77	14.62	38	14.70	14.60	39	545	7.15%
2019/11/19	156	15.16	47	15.00	15.45	109	503	21.64%	大買/鉅額交易
2019/11/18	139	14.53	75	14.63	14.45	64	451	14.16%	大買/
2019/11/15	5	14.15	0	0.00	14.15	5	357	1.40%
2019/11/14	0	0.00	38	12.89	12.90	-38	338	-11.24%
2019/11/13	2	11.75	8	11.79	11.75	-6	308	-1.94%
2019/11/12	25	11.77	5	11.75	11.65	20	305	6.54%
2019/11/11	38	11.72	32	11.69	11.80	6	297	2.02%
2019/11/08	4	10.05	9	11.06	11.10	-5	270	-1.85%
2019/11/07	5	10.15	3	10.25	10.10	2	258	0.77%
2019/11/05	0	10.25	0	0.00	10.25	0	259	0.00%
2019/11/01	3	10.30	0	0.00	10.30	3	267	1.12%
2019/10/21	1	10.90	0	0.00	10.90	1	273	0.37%
2019/10/16	5	10.80	0	0.00	10.75	5	275	1.82%
2019/10/09	0	0.00	3	11.25	11.40	-3	272	-1.10%
2019/10/02	1	11.40	0	0.00	11.40	1	270	0.37%
2019/09/26	0	0.00	5	11.63	11.60	-5	275	-1.82%
2019/09/25	8	11.52	12	11.51	11.55	-4	273	-1.46%
2019/09/24	15	12.27	14	11.91	12.00	1	261	0.38%
2019/09/19	0	0.00	1	11.05	10.95	-1	224	-0.45%
2019/09/16	4	11.00	0	0.00	10.85	4	217	1.84%
2019/09/12	3	10.97	0	0.00	11.05	3	216	1.39%
2019/09/11	2	11.30	0	0.00	11.25	2	213	0.94%
2019/09/10	2	11.85	0	0.00	11.40	2	213	0.94%
2019/09/09	4	11.70	1	11.60	11.25	3	204	1.47%
2019/09/06	0	0.00	39	11.56	11.70	-39	191	-20.39%
2019/09/05	0.2	10.60	0	0.00	10.65	0.2	178	0.10%
2019/09/03	2	10.95	2	11.20	10.85	0	178	0.00%
2019/09/02	2	11.00	0	0.00	11.20	2	177	1.13%
2019/08/30	2	11.05	0	0.00	10.80	2	167	1.20%
2019/08/29	46	11.32	37	11.25	11.30	9	162	5.54%
2019/08/28	3	10.30	19	10.85	10.85	-16	131	-12.18%
2019/08/20	0	0.00	1	9.71	9.77	-1	98	-1.01%
2019/08/16	0	10.65	0	0.00	9.66	0	98	0.00%
2019/08/15	0.1	9.80	0	0.00	9.70	0.1	99	0.12%
2019/08/13	0	0.00	1	9.85	9.76	-1	100	-0.99%
2019/08/06	0	0.00	1	9.46	9.68	-1	105	-0.95%
2019/08/05	3	9.50	3	9.45	9.46	0	104	0.00%
2019/08/02	9	10.01	1	10.00	10.00	8	97	8.24%
2019/07/31	0	0.00	2	10.55	10.60	-2	98	-2.03%
2019/07/16	2	10.70	0	0.00	10.70	2	126	1.58%
2019/07/11	5	10.60	28	10.73	10.80	-23	130	-17.66%
2019/07/09	3	11.15	4	11.10	11.15	-1	145	-0.69%
2019/07/08	4	11.75	40	11.71	11.70	-36	147	-24.34%
2019/07/05	0	0.00	25	11.64	11.70	-25	151	-16.45%
2019/07/04	0	0.00	20	11.40	11.55	-20	151	-13.17%
2019/07/03	5	11.40	47	11.38	11.40	-42	154	-27.11%
2019/07/02	13	11.43	0	0.00	11.45	13	163	7.97%
2019/06/28	1	11.45	0	0.00	11.45	1	169	0.59%
2019/06/27	3	11.30	17	11.40	11.45	-14	172	-8.10%
2019/06/26	22	11.36	0	0.00	11.40	22	174	12.60%
2019/06/25	5	11.28	0	0.00	11.30	5	176	2.83%
2019/06/24	18	11.31	0	0.00	11.35	18	180	9.97%
2019/06/20	0	0.00	12	11.30	11.25	-12	197	-6.08%
2019/06/18	30	11.32	11	11.30	11.25	19	282	6.72%
2019/06/17	7	11.22	5	11.35	11.30	2	286	0.70%
2019/06/14	1	11.30	31	11.28	11.30	-30	315	-9.51%
2019/06/13	2	11.30	0	0.00	11.30	2	317	0.63%
2019/06/12	2	11.40	0	0.00	11.40	2	318	0.63%
2019/06/11	18	11.34	0	0.00	11.35	18	322	5.57%
2019/06/10	5	11.17	0	0.00	11.10	5	323	1.55%
2019/06/06	32	11.09	0	0.00	11.00	32	343	9.33%
2019/06/05	10	11.10	0	0.00	11.00	10	340	2.93%
2019/06/04	4	11.13	0	0.00	11.15	4	342	1.17%
2019/06/03	8	11.18	0	0.00	11.25	8	344	2.32%
2019/05/31	9	11.21	0	0.00	11.25	9	347	2.59%
2019/05/30	34	11.21	22	11.25	11.15	12	355	3.38%
2019/05/24	7	11.13	0	0.00	11.15	7	368	1.90%
2019/05/22	25	11.25	0	0.00	11.10	25	406	6.15%
2019/05/21	3	11.00	0	0.00	11.00	3	425	0.71%
2019/05/14	20	11.46	0	0.00	11.40	20	437	4.58%
2019/05/09	1	11.60	4	11.60	11.55	-3	433	-0.69%
2019/04/26	3	12.40	3	12.40	12.40	0	412	0.00%
2019/04/24	3	12.70	0	0.00	12.60	3	406	0.74%
2019/04/23	3	12.90	2	12.75	12.75	1	405	0.25%
2019/04/22	0	0.00	4	12.70	12.70	-4	398	-1.00%
2019/04/17	2	12.80	3	13.05	12.65	-1	394	-0.25%
2019/04/16	1	12.80	2	12.65	12.80	-1	391	-0.26%
2019/04/15	2	12.48	0	0.00	12.50	2	379	0.53%
2019/04/12	3	12.50	1	12.40	12.40	2	376	0.53%
2019/04/11	6	12.60	1	12.55	12.50	5	374	1.33%
2019/04/10	1	12.85	0	0.00	12.90	1	369	0.27%
2019/04/09	18	13.10	8	13.11	13.10	10	367	2.72%
2019/04/08	0	12.80	9	12.91	12.85	-9	360	-2.49%
2019/04/02	6	12.82	1	12.85	12.75	5	351	1.42%
2019/04/01	11	12.84	9	12.80	12.75	2	346	0.58%
2019/03/29	5	12.67	0	0.00	12.70	5	342	1.46%
2019/03/28	3	12.80	2	12.75	12.70	1	342	0.29%
2019/03/27	0	0.00	3	12.95	12.90	-3	342	-0.88%
2019/03/26	5	12.73	0	0.00	12.85	5	343	1.46%
2019/03/25	8	12.84	3	12.80	12.90	5	342	1.46%
2019/03/22	5	13.43	35	13.56	13.35	-30	336	-8.93%
2019/03/21	33	12.44	18	12.94	13.45	15	297	5.04%
2019/03/20	5	12.32	16	12.25	12.25	-11	256	-4.29%
2019/03/19	27.1	12.56	2	12.58	12.45	25.1	265	9.44%
2019/03/18	0	0.00	8	11.94	11.90	-8	265	-3.01%
2019/03/15	2	11.90	1	11.85	11.75	1	263	0.38%
2019/03/14	8	11.91	0	0.00	11.75	8	265	3.02%
2019/03/12	1	11.75	3	11.87	12.15	-2	267	-0.75%
2019/03/08	2	11.60	2	11.65	11.65	0	265	0.00%
2019/03/07	5	11.77	6	11.69	11.70	-1	266	-0.38%
2019/03/05	0	0.00	3	11.95	11.95	-3	265	-1.13%
2019/03/04	9	11.81	7	11.89	11.90	2	257	0.78%
2019/02/27	2	12.25	11	12.41	12.10	-9	255	-3.52%
2019/02/26	3	12.27	2	12.30	12.05	1	252	0.40%
2019/02/25	9	12.09	16	12.03	12.05	-7	247	-2.82%
2019/02/22	3	12.05	5	12.11	12.15	-2	248	-0.81%
2019/02/21	35	12.49	12	12.53	12.40	23	245	9.36%
2019/02/20	3	11.52	24	11.58	11.75	-21	218	-9.59%
2019/02/19	0	10.90	0	0.00	11.00	0	205	0.00%
2019/02/18	0	11.75	0	0.00	10.90	0	206	0.00%
2019/02/15	2	11.15	0	0.00	10.70	2	212	0.94%
2019/02/14	0.1	11.05	0	0.00	10.95	0.1	212	0.05%
2019/01/25	3	10.75	1	10.65	10.60	2	208	0.96%
2019/01/23	3	10.60	0	0.00	10.65	3	249	1.20%
2019/01/14	1	10.65	0	0.00	10.65	1	258	0.39%
2019/01/10	1	11.00	0	0.00	10.90	1	259	0.39%
2019/01/03	10	11.11	3	11.10	11.20	7	271	2.58%
2019/01/02	0	0.00	5	10.70	10.75	-5	272	-1.83%
2018/12/20	4	10.88	30	10.83	10.75	-26	286	-9.09%
2018/12/19	1	11.00	0	0.00	11.00	1	319	0.31%
2018/12/18	16	11.10	21	11.18	11.10	-5	314	-1.59%
2018/12/17	4	11.10	0	0.00	11.10	4	306	1.31%
2018/12/13	29	11.24	0	0.00	11.25	29	302	9.58%
2018/12/12	16	11.51	11	11.62	11.35	5	297	1.68%
2018/12/11	9	11.27	8	11.37	11.55	1	281	0.36%
2018/12/10	0	0.00	10	10.50	10.50	-10	257	-3.88%
2018/12/07	10	10.58	0	0.00	10.65	10	260	3.84%
2018/12/06	13	10.79	14	10.65	10.50	-1	262	-0.38%
2018/12/05	3	11.02	0	0.00	11.10	3	263	1.14%
2018/12/04	2	11.30	0	0.00	11.30	2	265	0.75%
2018/11/30	0	0.00	6	10.23	10.20	-6	244	-2.45%
2018/11/27	6	10.23	0	0.00	10.25	6	256	2.34%
2018/11/16	1	10.70	0	0.00	10.85	1	252	0.40%
2018/11/01	5	9.40	5	9.30	9.30	0	236	0.00%
2018/10/23	0	9.36	0	0.00	9.40	0	215	0.00%
2018/10/19	0	0.00	5	9.09	9.20	-5	212	-2.35%
2018/10/11	4	9.00	0	0.00	9.00	4	223	1.79%
2018/10/05	0	0.00	1	10.00	10.00	-1	211	-0.47%
2018/09/27	0	0.00	2	10.55	10.60	-2	206	-0.97%
2018/09/26	3	10.72	1	10.75	10.75	2	205	0.98%
2018/09/21	0	0.00	1	10.25	10.20	-1	183	-0.54%
2018/09/19	0	0.00	2	10.35	10.30	-2	187	-1.07%
2018/09/18	1	10.20	6	10.26	10.20	-5	188	-2.65%
2018/09/14	3	10.20	0	0.00	10.20	3	190	1.58%
2018/09/13	1	10.20	0	0.00	10.15	1	186	0.54%
2018/09/10	0	0.00	3	10.80	10.80	-3	183	-1.63%
2018/09/07	6	11.87	4	11.80	11.65	2	190	1.05%
2018/09/06	0	0.00	2	11.80	11.80	-2	191	-1.04%
2018/09/04	2	12.10	3	12.35	12.10	-1	197	-0.51%
2018/09/03	0	0.00	23	11.76	11.70	-23	186	-12.32%
2018/08/31	0	0.00	1	11.90	11.95	-1	188	-0.53%
2018/08/30	1	11.75	3	11.82	11.80	-2	202	-0.99%
2018/08/29	26	12.03	8	11.74	11.75	18	206	8.71%
2018/08/28	1	11.35	2	11.45	11.45	-1	206	-0.48%
2018/08/27	1	11.30	8	11.35	11.40	-7	211	-3.31%
2018/08/24	2	11.35	1	11.30	11.30	1	215	0.46%
2018/08/23	1	11.30	1	11.45	11.35	0	221	0.00%
2018/08/22	1	11.40	1	11.30	11.30	0	237	0.00%
2018/08/21	1	11.40	1	11.35	11.40	0	239	0.00%
2018/08/20	1	11.60	1	11.40	11.40	0	241	0.00%
2018/08/17	2	11.75	1	11.65	11.65	1	244	0.41%
2018/08/16	0	0.00	1	11.75	11.70	-1	247	-0.40%
2018/08/15	4	11.68	2	11.70	11.80	2	250	0.80%
2018/08/14	2	11.75	2	11.85	11.85	0	255	0.00%
2018/08/13	1	12.25	0	0.00	11.75	1	257	0.39%
2018/08/10	1	12.75	1	12.65	12.65	0	254	0.00%
2018/08/08	1	12.80	0	0.00	12.80	1	265	0.38%
2018/08/07	1	13.00	1	12.95	12.85	0	268	0.00%
2018/08/06	0	0.00	1	12.95	12.95	-1	273	-0.37%
2018/08/02	1	13.05	1	12.95	13.00	0	269	0.00%
2018/08/01	1	13.10	1	13.10	13.10	0	274	0.00%
2018/07/31	1	13.10	0	0.00	13.10	1	276	0.36%
2018/07/30	6	13.26	3	13.33	13.30	3	283	1.06%
2018/07/26	1	12.75	1	12.90	12.90	0	277	0.00%
2018/07/25	1	12.80	3	12.82	12.90	-2	280	-0.71%
2018/07/24	1	12.70	1	12.80	12.85	0	282	0.00%
2018/07/23	1	12.90	1	12.70	12.70	0	285	0.00%
2018/07/20	0	0.00	1	13.15	12.90	-1	288	-0.35%
2018/07/18	3	12.93	2	13.03	13.00	1	297	0.34%
2018/07/12	1	12.40	0	0.00	12.40	1	312	0.32%
2018/07/11	4	12.25	4	12.31	12.40	0	321	0.00%
2018/07/10	0	12.60	0	0.00	12.50	0	350	0.00%
2018/07/06	5	12.55	0	0.00	12.40	5	358	1.40%
2018/07/05	1	13.15	1	12.70	12.70	0	359	0.00%
2018/07/04	1	13.25	0	0.00	13.20	1	372	0.27%
2018/07/03	2	13.45	8	13.38	13.25	-6	374	-1.60%
2018/06/22	1	13.70	0	0.00	13.65	1	417	0.24%
2018/06/20	3	13.50	2	13.75	13.60	1	430	0.23%
2018/06/19	4	13.84	6	13.95	13.70	-2	448	-0.45%
2018/06/15	10	14.41	9	14.42	14.35	1	461	0.22%
2018/06/14	1	13.95	5	14.00	13.95	-4	616	-0.65%
2018/06/13	2	13.98	0	0.00	14.05	2	631	0.32%
2018/06/12	1	14.00	0	0.00	13.95	1	673	0.15%
2018/06/11	3	14.18	6	14.15	14.10	-3	749	-0.40%
2018/06/08	1	14.50	2	14.35	14.30	-1	755	-0.13%
2018/06/07	14	14.84	16	14.82	14.50	-2	763	-0.26%
2018/06/06	2	14.50	0	0.00	14.50	2	776	0.26%
2018/06/05	2	14.45	1	14.35	14.40	1	781	0.13%
2018/06/04	1	14.15	1	14.20	14.15	0	783	0.00%
2018/06/01	3	14.12	5	14.13	14.15	-2	812	-0.25%
2018/05/31	6	14.19	12	14.30	13.75	-6	815	-0.74%
2018/05/30	19	14.23	8	14.28	14.05	11	815	1.35%
2018/05/29	3	13.45	3	13.55	13.50	0	799	0.00%
2018/05/25	2	13.43	0	0.00	13.40	2	840	0.24%
2018/05/24	4	13.23	0	0.00	13.35	4	847	0.47%
2018/05/23	0	0.00	5	13.15	13.15	-5	876	-0.57%
2018/05/22	4	12.90	5	13.07	12.90	-1	886	-0.11%
2018/05/21	1	12.90	1	13.05	13.05	0	919	0.00%
2018/05/17	3	12.72	2	12.80	12.85	1	959	0.10%
2018/05/16	8	12.91	1	12.55	12.60	7	963	0.73%
2018/05/14	4	13.04	4	12.95	12.95	0	1,001	0.00%
2018/05/11	1	13.50	1	13.35	13.35	0	1,004	0.00%
2018/05/09	1	13.65	2	13.75	13.55	-1	1,032	-0.10%
2018/05/08	2	13.73	0	0.00	13.65	2	1,083	0.18%
2018/05/07	1	13.50	1	13.85	13.80	0	1,127	0.00%
2018/05/04	0	0.00	1	13.45	13.50	-1	1,143	-0.09%
2018/05/03	1	13.40	1	13.30	13.30	0	1,170	0.00%
2018/05/02	26	13.53	15	13.78	13.45	11	1,223	0.90%
2018/04/30	2	13.20	1	13.40	13.35	1	1,239	0.08%
2018/04/25	0	0.00	8	13.50	13.55	-8	1,396	-0.57%
2018/04/24	1	14.00	2	13.48	13.50	-1	1,417	-0.07%
2018/04/23	2	14.18	4	13.95	13.95	-2	1,445	-0.14%
2018/04/19	1	14.70	1	14.50	14.70	0	1,712	0.00%
2018/04/18	1	14.70	4	14.61	14.55	-3	1,723	-0.17%
2018/04/17	3	14.87	3	14.50	14.35	0	1,746	0.00%
2018/04/16	11	14.81	7	14.67	14.70	4	1,823	0.22%
2018/04/13	0	0.00	1	14.25	14.15	-1	1,834	-0.05%
2018/04/12	1	14.00	0	0.00	14.10	1	1,929	0.05%
2018/04/11	2	14.00	3	14.28	14.00	-1	2,051	-0.05%
2018/04/10	5	14.65	10	14.26	14.20	-5	2,231	-0.22%
2018/04/09	0	14.50	1	14.60	14.60	-1	2,306	-0.04%
2018/04/03	10	15.03	9	14.91	14.70	1	2,421	0.04%
2018/04/02	2	15.13	4	14.99	14.80	-2	2,444	-0.08%
2018/03/30	6	14.93	16	15.25	14.65	-10	2,526	-0.40%
2018/03/29	3	14.55	0	0.00	14.55	3	2,603	0.12%
2018/03/28	0	14.50	2	14.55	14.55	-2	2,683	-0.07%
2018/03/27	2.1	15.04	2	14.95	14.70	0.1	2,751	0.00%
2018/03/26	0	0.00	1	14.55	14.65	-1	2,908	-0.03%
2018/03/23	1	14.55	3	14.42	14.55	-2	2,997	-0.07%
2018/03/22	7	15.53	23	15.90	15.00	-16	3,274	-0.49%
2018/03/21	11	15.87	23	15.88	15.90	-12	3,388	-0.35%
2018/03/20	77	16.01	80	16.14	15.85	-3	3,469	-0.09%
2018/03/19	6	15.19	10	15.42	15.45	-4	3,541	-0.11%
2018/03/16	51	15.29	85	15.61	15.10	-34	3,604	-0.94%
2018/03/15	27	15.12	22	14.98	15.60	5	3,590	0.14%
2018/03/14	4	14.26	5	14.28	14.20	-1	3,546	-0.03%
2018/03/13	6	13.99	2	13.98	13.90	4	3,585	0.11%
2018/03/12	12	13.98	19	14.15	13.90	-7	3,730	-0.19%
2018/03/09	6	14.58	7	14.49	14.40	-1	3,875	-0.03%
2018/03/08	6	14.43	3	14.53	14.35	3	3,982	0.08%
2018/03/07	8	14.56	10	14.51	14.40	-2	4,012	-0.05%
2018/03/06	3	14.68	5	14.60	14.40	-2	4,019	-0.05%
2018/03/05	1	14.95	1	14.75	14.50	0	4,091	0.00%
2018/03/02	2	15.00	2	14.90	14.90	0	4,203	0.00%
2018/03/01	5	15.20	0	0.00	14.90	5	4,284	0.12%
2018/02/27	32	15.64	1	15.55	15.00	31	4,282	0.72%
2018/02/26	11	15.11	1	15.30	14.80	10	4,246	0.24%
2018/02/23	43	15.25	5	15.28	15.25	38	4,238	0.90%
2018/02/22	12	15.09	3	15.18	15.05	9	4,208	0.21%
2018/02/21	22	15.19	25	15.39	15.45	-3	4,198	-0.07%
2018/02/12	9	14.36	1	14.50	14.10	8	4,159	0.19%
2018/02/09	2	14.80	5	15.05	14.80	-3	4,151	-0.07%
2018/02/08	2	14.50	3	14.55	14.50	-1	4,126	-0.02%
2018/02/07	0	0.00	1	15.05	15.00	-1	4,116	-0.02%
2018/02/06	2	15.20	32	15.27	14.70	-30	4,132	-0.73%
2018/02/05	4	16.14	17	16.16	16.30	-13	4,103	-0.32%
2018/02/02	0	0.00	9	16.91	16.75	-9	4,096	-0.22%
2018/02/01	12	16.97	6	17.23	16.80	6	4,090	0.15%
2018/01/31	28	17.10	18	17.12	16.85	10	4,067	0.25%
2018/01/30	17	16.82	12	16.78	16.60	5	4,011	0.12%
2018/01/26	6	16.13	5	16.41	16.00	1	3,957	0.03%
2018/01/25	17	16.29	29	16.34	16.15	-12	3,931	-0.31%
2018/01/24	3	17.15	8	17.30	17.10	-5	3,880	-0.13%
2018/01/23	28	17.27	12	17.36	17.10	16	3,863	0.41%
2018/01/22	33	18.08	243	18.25	17.20	-210	3,825	-5.49%	大賣/鉅額交易
2018/01/19	6	18.55	35	18.39	18.25	-29	3,762	-0.77%
2018/01/18	12	18.88	0	0.00	18.65	12	3,731	0.32%
2018/01/17	51	18.97	38	19.08	18.95	13	3,710	0.35%
2018/01/16	181	19.98	338	20.29	18.85	-157	3,675	-4.27%	大買/大賣/鉅額交易
2018/01/15	16	19.00	7	18.94	19.25	9	3,443	0.26%
2018/01/12	6	18.50	4	18.70	18.45	2	3,400	0.06%
2018/01/11	13	18.95	13	19.08	18.80	0	3,376	0.00%
2018/01/10	87	19.24	127	19.11	18.70	-40	3,348	-1.19%	大賣/
2018/01/09	36	18.56	16	18.65	18.25	20	3,263	0.61%
2018/01/08	206	19.83	209	19.35	18.45	-3	3,224	-0.09%	大買/大賣/
2018/01/05	264	19.93	63	19.98	20.00	201	3,126	6.43%	大買/鉅額交易
2018/01/04	234	19.49	296	19.96	20.35	-62	2,999	-2.07%	大買/大賣/
2018/01/03	56	18.68	12	18.68	18.50	44	2,817	1.56%
2018/01/02	114	18.75	71	18.50	19.05	43	2,728	1.58%	大買/