德宏 (5475)-新光-台中券商分點個股進出

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

德宏

(5475)

股價
14.00
漲跌
▲0.20
漲幅
+1.45%
成交量
433張
產業
上櫃電子零組件類股
174人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

德宏 (5475)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/29	0.3	13.50	0	0.00	13.70	0.3	443	0.06%
2024/11/28	0	0.00	2	13.25	13.30	-2	450	-0.44%
2024/11/22	0	0.00	0	13.99	14.10	0	490	0.00%
2024/11/21	1	14.25	0	0.00	14.25	1	485	0.21%
2024/11/20	0	0.00	0	13.05	13.10	0	476	0.00%
2024/11/18	0	0.00	10	13.10	13.05	-10	477	-2.09%
2024/11/15	0	0.00	2	13.45	13.20	-2	480	-0.42%
2024/11/14	0	13.55	0	13.45	13.45	0	479	0.00%
2024/11/11	0	14.25	0	0.00	13.65	0	479	0.00%
2024/11/06	0	0.00	5	13.35	13.30	-5	484	-1.03%
2024/11/05	11	13.70	1	13.60	13.60	10	486	2.06%
2024/11/01	1	13.00	1.2	13.08	13.15	-0.2	506	-0.04%
2024/10/30	0	0.00	2	13.25	13.20	-2	508	-0.39%
2024/10/29	2	13.30	0.8	13.20	13.15	1.2	512	0.23%
2024/10/25	0.1	13.65	8	13.61	13.60	-7.9	514	-1.53%
2024/10/24	0.8	13.50	0	13.70	13.65	0.7	522	0.14%
2024/10/22	0	0.00	20	13.58	13.55	-20	531	-3.76%
2024/10/21	0	0.00	1	13.45	13.60	-1	543	-0.18%
2024/10/18	0	0.00	0.3	13.75	13.45	-0.3	562	-0.06%
2024/10/16	1	13.90	0	0.00	13.80	1	583	0.17%
2024/10/15	1	13.75	0	0.00	13.75	1	600	0.17%
2024/10/08	10	14.58	0	0.00	14.50	10	793	1.26%
2024/10/07	9	14.80	0	0.00	14.95	9	979	0.92%
2024/09/27	2	15.20	0	0.00	15.10	2	1,129	0.18%
2024/09/26	0	0.00	3	15.15	15.00	-3	1,140	-0.26%
2024/09/24	0	0.00	1	15.45	15.55	-1	1,170	-0.09%
2024/09/23	6	15.81	6	15.50	15.50	0	1,195	0.00%
2024/09/20	6	16.03	9	16.16	15.85	-3	1,198	-0.25%
2024/09/18	0	15.60	0	0.00	15.55	0	1,216	0.00%
2024/09/13	2	15.65	5	15.60	15.65	-3	1,237	-0.24%
2024/09/12	4	15.78	4	15.75	15.80	0	1,238	0.00%
2024/09/10	0	0.00	3	15.72	15.10	-3	1,230	-0.24%
2024/09/09	0	0.00	1	15.70	15.90	-1	1,209	-0.08%
2024/09/05	3	14.75	0	0.00	14.65	3	1,191	0.25%
2024/09/04	0	14.60	0	0.00	14.35	0	1,197	0.00%
2024/09/03	0	0.00	0.2	15.20	14.90	-0.2	1,196	-0.01%
2024/09/02	0.8	14.94	0	0.00	14.95	0.8	1,195	0.07%
2024/08/30	0	0.00	4	15.25	15.10	-4	1,200	-0.33%
2024/08/29	3	15.27	0	14.40	15.25	3	1,195	0.25%
2024/08/28	6	14.58	0	0.00	14.50	6	1,186	0.51%
2024/08/27	2	14.75	2	14.45	14.70	0	1,196	0.00%
2024/08/26	4	14.45	3	14.53	14.75	1	1,196	0.08%
2024/08/21	0	0.00	1	13.95	13.95	-1	1,208	-0.08%
2024/08/20	13	13.95	0	0.00	13.90	13	1,221	1.06%
2024/08/15	7	13.60	0	0.00	13.70	7	1,356	0.52%
2024/08/14	0	0.00	1	13.75	13.70	-1	1,360	-0.07%
2024/08/13	1	13.75	0	0.00	13.80	1	1,370	0.07%
2024/08/12	0	0.00	1	13.30	13.70	-1	1,381	-0.07%
2024/08/09	0	0.00	2	13.28	13.30	-2	1,391	-0.14%
2024/08/08	3	12.97	0	0.00	12.95	3	1,416	0.21%
2024/08/07	6	13.20	0	0.00	13.15	6	1,478	0.41%
2024/08/06	0	0.00	1	12.80	12.50	-1	1,488	-0.07%
2024/08/05	0	12.95	34	12.96	12.80	-34	1,476	-2.30%
2024/08/02	0	14.40	22	14.22	14.15	-22	1,458	-1.51%
2024/08/01	3.1	14.68	0	0.00	14.85	3.1	1,453	0.21%
2024/07/31	1	14.45	2	14.45	14.45	-1	1,449	-0.07%
2024/07/30	5	14.52	0	0.00	14.55	5	1,448	0.35%
2024/07/29	1	14.80	0	0.00	14.05	1	1,443	0.07%
2024/07/26	3	13.85	2	13.95	14.40	1	1,438	0.07%
2024/07/23	24	14.21	5	14.26	14.35	19	1,433	1.33%
2024/07/22	1	14.10	1	14.00	14.05	0	1,428	0.00%
2024/07/19	0	0.00	34	14.72	14.30	-34	1,415	-2.40%
2024/07/18	1	15.15	3	15.25	15.15	-2	1,394	-0.14%
2024/07/16	0	0.00	3	15.57	15.50	-3	1,379	-0.22%
2024/07/15	0	0.00	16	16.03	15.60	-16	1,366	-1.17%
2024/07/11	2	16.15	25	15.63	16.45	-23	1,320	-1.74%
2024/07/10	5	16.45	8	16.39	16.10	-3	1,279	-0.23%
2024/07/09	46.1	18.42	51	17.94	17.85	-4.9	1,168	-0.42%
2024/07/08	0	0.00	3	16.92	17.15	-3	978	-0.31%
2024/07/05	0	0.00	5	15.46	15.60	-5	908	-0.55%
2024/07/04	2	14.15	4	14.20	14.20	-2	852	-0.23%
2024/07/03	5	14.56	0	0.00	14.50	5	837	0.60%
2024/07/01	1	14.05	0	0.00	14.25	1	806	0.12%
2024/06/28	2	13.90	0	0.00	14.00	2	789	0.25%
2024/06/27	1	14.30	10.5	14.30	14.30	-9.5	766	-1.24%
2024/06/26	0	0.00	3	13.72	13.55	-3	736	-0.41%
2024/06/25	9	13.78	0.4	13.45	13.60	8.6	720	1.20%
2024/06/24	4.4	13.78	3	13.68	13.85	1.4	701	0.20%
2024/06/20	1	13.20	5	13.13	13.25	-4	652	-0.61%
2024/06/19	6	12.97	1	13.05	12.85	5	633	0.79%
2024/06/18	0	0.00	1	12.95	13.20	-1	624	-0.16%
2024/06/17	2	12.90	0	0.00	12.75	2	616	0.32%
2024/06/06	25	13.06	1	13.00	12.95	24	599	4.00%
2024/06/05	0	0.00	2	13.05	13.20	-2	595	-0.34%
2024/06/03	2	13.00	1.9	13.11	13.05	0.1	596	0.02%
2024/05/31	5	13.15	2	13.00	13.00	3	592	0.51%
2024/05/30	0	0.00	1.1	12.61	12.70	-1.1	581	-0.19%
2024/05/29	11	12.79	0	0.00	12.90	11	577	1.91%
2024/05/27	12	13.09	0	0.00	12.95	12	562	2.13%
2024/05/24	1	13.15	1	13.10	13.05	0	557	0.00%
2024/05/23	7	12.99	0	13.20	12.90	7	544	1.29%
2024/05/22	44.5	13.46	36	13.43	13.35	8.5	523	1.62%
2024/05/21	48	13.28	12	13.03	13.30	36	481	7.47%
2024/05/17	0	0.00	3	12.35	12.35	-3	423	-0.71%
2024/05/16	3	12.10	0	0.00	12.20	3	412	0.73%
2024/05/14	3	12.27	0.1	11.95	11.95	2.9	393	0.74%
2024/05/13	0.1	12.40	18	12.16	12.40	-17.9	376	-4.75%
2024/05/10	9	11.07	1	11.30	11.30	8	313	2.55%
2024/05/07	0	0.00	1	10.45	10.30	-1	301	-0.33%
2024/05/02	0	0.00	1	10.55	10.45	-1	303	-0.33%
2024/04/23	1	9.99	0	0.00	10.05	1	300	0.33%
2024/04/22	4	10.15	0	0.00	10.05	4	295	1.35%
2024/04/19	1	10.55	0	0.00	10.55	1	286	0.35%
2024/04/17	1	10.70	0	0.00	10.75	1	284	0.35%
2024/04/16	2	10.83	0	0.00	10.65	2	284	0.70%
2024/04/15	1	11.10	0	0.00	11.10	1	280	0.36%
2024/04/12	1	11.30	12	11.30	11.30	-11	282	-3.90%
2024/04/11	0	11.50	0	0.00	11.45	0	283	0.00%
2024/04/10	0	11.60	0	0.00	11.40	0	284	0.01%
2024/04/09	0	11.55	0	0.00	11.50	0	284	0.00%
2024/04/08	5	11.55	0	0.00	11.55	5	280	1.78%
2024/04/02	8	11.10	0	0.00	11.20	8	279	2.86%
2024/04/01	1	11.15	0	0.00	11.20	1	280	0.36%
2024/03/29	1	11.20	0	0.00	11.20	1	280	0.36%
2024/03/27	0	0.00	4	11.20	11.45	-4	281	-1.42%
2024/03/26	1	11.50	5	11.39	11.35	-4	281	-1.42%
2024/03/25	0	12.00	0	0.00	11.65	0	279	0.00%
2024/03/21	0	11.85	2	11.60	11.65	-2	280	-0.71%
2024/03/19	0	11.85	0	0.00	11.65	0	281	0.00%
2024/03/18	1	11.55	2.1	11.55	11.60	-1.1	283	-0.40%
2024/03/15	1	11.60	0	0.00	11.60	1	287	0.35%
2024/03/14	0	0.00	0.9	11.85	11.80	-0.9	283	-0.30%
2024/03/13	5	11.91	0	0.00	11.85	5	281	1.78%
2024/03/12	1	12.20	6	12.25	12.20	-5	268	-1.86%
2024/03/11	4	12.30	0	0.00	12.25	4	269	1.48%
2024/03/08	0	12.50	0	0.00	12.20	0	275	0.00%
2024/03/07	0	12.45	0	0.00	12.55	0	286	0.00%
2024/03/05	0	12.30	0	0.00	12.40	0	307	0.00%
2024/03/04	1	12.25	20	12.46	12.40	-19	307	-6.18%
2024/03/01	0	12.25	6	12.29	12.20	-6	304	-1.97%
2024/02/29	25	12.45	0	0.00	12.45	25	296	8.42%
2024/02/27	0	0.00	2	12.60	12.45	-2	291	-0.69%
2024/02/26	0	12.73	0	0.00	12.70	0	289	0.00%
2024/02/23	6	13.00	0	0.00	12.75	6	289	2.07%
2024/02/21	0	0.00	5	12.60	12.65	-5	271	-1.84%
2024/02/20	5	12.60	0	0.00	12.75	5	272	1.83%
2024/02/19	1	12.60	0	0.00	12.70	1	269	0.37%
2024/02/15	0	0.00	2	12.30	12.25	-2	267	-0.75%
2024/02/05	3	12.45	15	12.32	12.45	-12	264	-4.53%
2024/02/01	15	12.10	0	0.00	12.15	15	258	5.81%
2024/01/31	0	12.34	0	0.00	12.20	0	257	0.00%
2024/01/30	2	12.30	0	0.00	12.30	2	260	0.77%
2024/01/29	0	0.00	4	12.30	12.25	-4	263	-1.52%
2024/01/26	0	12.95	1	12.20	12.20	-1	266	-0.37%
2024/01/24	1	12.20	0	0.00	12.10	1	268	0.37%
2024/01/22	2	12.15	0	0.00	12.15	2	268	0.74%
2024/01/19	1	12.05	0	0.00	12.10	1	269	0.37%
2024/01/16	1	12.00	0	0.00	12.00	1	266	0.38%
2024/01/11	0	0.00	7	12.00	11.95	-7	266	-2.63%
2024/01/05	0	0.00	10	12.25	12.35	-10	262	-3.81%
2024/01/02	0	0.00	26	12.40	12.40	-26	264	-9.82%
2023/12/19	0	0.00	2	12.35	12.40	-2	293	-0.68%
2023/12/15	1	12.75	0	0.00	12.65	1	310	0.32%
2023/12/11	0	0.00	3	12.73	12.80	-3	340	-0.88%
2023/12/05	0	0.00	13	12.75	13.40	-13	330	-3.93%
2023/12/04	13	13.03	3	13.40	12.90	10	321	3.11%
2023/12/01	5	13.02	0	0.00	13.40	5	306	1.63%
2023/11/24	0	0.00	2	12.30	12.30	-2	282	-0.71%
2023/11/13	0	0.00	2	12.08	12.05	-2	293	-0.68%
2023/11/08	1	12.55	0	0.00	12.65	1	299	0.33%
2023/11/07	3	12.63	0	0.00	12.70	3	306	0.98%
2023/11/03	0	0.00	1	12.65	12.45	-1	304	-0.33%
2023/11/02	0	0.00	1	12.05	12.20	-1	302	-0.33%
2023/10/31	1	12.30	0	0.00	12.00	1	304	0.33%
2023/10/25	0	0.00	10	12.35	12.35	-10	404	-2.47%
2023/10/20	0	12.20	0	0.00	12.05	0	448	0.00%
2023/10/17	0	0.00	0	12.50	12.45	0	506	0.00%
2023/10/16	0	0.00	1	12.45	12.45	-1	510	-0.20%
2023/10/12	0	0.00	2	12.55	12.60	-2	522	-0.38%
2023/10/11	1	12.45	2	12.40	12.40	-1	529	-0.19%
2023/10/06	4	12.70	0	12.80	12.65	4	536	0.74%
2023/10/05	0	0.00	3	13.12	12.90	-3	549	-0.55%
2023/10/03	2	13.00	1	13.10	12.95	1	583	0.17%
2023/10/02	1	12.90	0	0.00	13.15	1	583	0.17%
2023/09/27	2	12.95	1	12.95	12.95	1	590	0.17%
2023/09/26	1	13.10	5	13.48	13.10	-4	595	-0.67%
2023/09/25	6	12.87	1	13.25	13.45	5	603	0.83%
2023/09/22	1	12.80	1	12.70	12.60	0	600	0.00%
2023/09/21	1	12.70	0	0.00	12.75	1	602	0.17%
2023/09/20	4	13.30	1	13.15	12.85	3	602	0.50%
2023/09/19	2	13.18	2	13.45	13.45	0	589	0.00%
2023/09/15	0	0.00	4	12.20	12.20	-4	567	-0.71%
2023/09/14	0	0.00	0	13.20	12.25	0	569	0.00%
2023/09/11	0	0.00	4	12.05	12.15	-4	602	-0.66%
2023/09/08	0	0.00	5	12.25	12.25	-5	608	-0.82%
2023/09/06	6	12.52	2	12.40	12.50	4	646	0.62%
2023/09/05	0	0.00	1	12.65	12.65	-1	689	-0.15%
2023/09/01	0	0.00	9	12.65	12.60	-9	733	-1.23%
2023/08/31	9	12.45	0	0.00	12.40	9	731	1.23%
2023/08/30	0	0.00	1	12.50	12.55	-1	737	-0.14%
2023/08/28	3	12.08	0	0.00	11.95	3	739	0.41%
2023/08/25	2	12.10	0	0.00	12.00	2	741	0.27%
2023/08/24	1	12.15	0	0.00	12.05	1	741	0.13%
2023/08/23	1	12.30	0	0.00	12.35	1	740	0.14%
2023/08/18	1	12.50	1	12.70	12.55	0	748	0.00%
2023/08/14	0	0.00	15	12.69	12.40	-15	763	-1.97%
2023/08/11	4	13.10	0	0.00	13.00	4	757	0.53%
2023/08/10	3	13.25	1	13.25	13.30	2	751	0.27%
2023/08/09	0	0.00	1	13.40	13.25	-1	754	-0.13%
2023/08/08	0	0.00	5	13.46	13.40	-5	761	-0.66%
2023/08/07	0	0.00	4	13.30	13.30	-4	770	-0.52%
2023/08/04	2	13.48	0	0.00	13.45	2	770	0.26%
2023/08/01	3	13.90	1	13.85	13.75	2	786	0.25%
2023/07/31	11	15.08	4	14.31	14.15	7	788	0.89%
2023/07/28	1	14.80	3	14.13	14.80	-2	770	-0.26%
2023/07/27	0	0.00	6	13.73	13.85	-6	797	-0.75%
2023/07/25	7	13.29	0	0.00	13.40	7	778	0.90%
2023/07/21	16	13.14	0	0.00	13.00	16	768	2.08%
2023/07/20	2	13.98	3	14.00	13.55	-1	763	-0.13%
2023/07/19	1	12.90	1	12.80	12.85	0	733	0.00%
2023/07/18	2	13.20	0	0.00	12.80	2	754	0.27%
2023/07/17	0	0.00	10	13.05	13.05	-10	764	-1.31%
2023/07/14	1	13.00	0	0.00	12.95	1	770	0.13%
2023/07/13	0	0.00	3	12.80	13.00	-3	780	-0.38%
2023/07/12	3	13.33	0	0.00	13.40	3	792	0.38%
2023/07/10	2	13.05	0	0.00	12.55	2	826	0.24%
2023/07/07	0	13.40	0	0.00	13.15	0	814	0.00%
2023/07/05	0	0.00	1	13.90	13.65	-1	856	-0.12%
2023/07/04	2	13.75	0	0.00	13.65	2	876	0.23%
2023/07/03	0	0.00	1	13.70	13.85	-1	893	-0.11%
2023/06/29	1	14.20	0	0.00	14.20	1	989	0.10%
2023/06/27	0	0.00	5	14.30	14.15	-5	1,119	-0.45%
2023/06/19	0	0.00	2	14.75	14.70	-2	1,407	-0.14%
2023/06/16	1	14.90	13	14.90	14.90	-12	1,399	-0.86%
2023/06/15	1	15.00	7	15.00	15.20	-6	1,391	-0.43%
2023/06/14	6	15.35	4	15.14	15.15	2	1,379	0.14%
2023/06/13	5	15.35	1	15.25	15.30	4	1,375	0.29%
2023/06/12	6	16.26	1	16.05	15.75	5	1,364	0.37%
2023/06/09	10	16.42	20	16.55	16.65	-10	1,345	-0.74%
2023/06/08	2	15.75	1	15.60	15.90	1	1,311	0.08%
2023/06/07	0	0.00	15	15.20	15.20	-15	1,281	-1.17%
2023/06/06	19	15.08	0	0.00	14.95	19	1,284	1.48%
2023/06/05	0	0.00	3	15.15	15.25	-3	1,292	-0.23%
2023/06/01	0	0.00	2	14.90	14.95	-2	1,322	-0.15%
2023/05/30	2	14.60	0	0.00	14.70	2	1,324	0.15%
2023/05/29	0	0.00	1	14.85	14.80	-1	1,326	-0.08%
2023/05/25	6	15.03	0	0.00	14.90	6	1,340	0.45%
2023/05/24	0	0.00	5	15.20	15.20	-5	1,348	-0.37%
2023/05/23	1	15.30	0	0.00	15.10	1	1,378	0.07%
2023/05/19	5	15.15	0	0.00	15.00	5	1,397	0.36%
2023/05/17	0	0.00	1	15.00	15.05	-1	1,403	-0.07%
2023/05/16	0	0.00	8	14.90	15.00	-8	1,409	-0.57%
2023/05/15	1	14.80	0	0.00	14.80	1	1,414	0.07%
2023/05/11	0	0.00	18	14.80	14.80	-18	1,500	-1.20%
2023/05/10	1	15.05	1	15.05	15.00	0	1,531	0.00%
2023/05/09	6	15.01	7	15.32	15.30	-1	1,531	-0.07%
2023/05/08	5	15.76	0	0.00	15.70	5	1,517	0.33%
2023/05/05	0	0.00	4	15.76	15.75	-4	1,518	-0.26%
2023/05/04	12	15.88	1	15.95	15.80	11	1,522	0.72%
2023/05/03	12	15.83	7	16.22	16.25	5	1,497	0.33%
2023/05/02	0	0.00	5	14.96	14.80	-5	1,437	-0.35%
2023/04/28	14	14.91	0	0.00	14.65	14	1,436	0.97%
2023/04/27	3	14.35	0	0.00	14.65	3	1,433	0.21%
2023/04/26	0	0.00	9	14.50	14.40	-9	1,433	-0.63%
2023/04/25	0	0.00	2	14.55	14.50	-2	1,434	-0.14%
2023/04/24	1	14.90	1	15.00	15.10	0	1,426	0.00%
2023/04/21	3	15.07	2	15.15	14.35	1	1,421	0.07%
2023/04/20	0	0.00	0	15.75	15.25	0	1,408	0.00%
2023/04/19	1	16.25	1	16.60	16.25	0	1,431	0.00%
2023/04/18	1	16.30	1	16.40	16.20	0	1,488	0.00%
2023/04/17	0	0.00	3	16.47	16.55	-3	1,485	-0.20%
2023/04/14	7	17.09	5.4	17.09	16.90	1.6	1,465	0.11%
2023/04/13	0	0.00	13	16.28	16.40	-13	1,415	-0.92%
2023/04/12	2	15.53	1	15.60	15.60	1	1,392	0.07%
2023/04/11	2	15.70	3	15.70	15.55	-1	1,385	-0.07%
2023/04/10	1	15.40	21	15.32	16.15	-20	1,366	-1.46%
2023/04/07	1	15.20	3	15.70	15.20	-2	1,339	-0.15%
2023/04/06	1	15.70	3	15.85	15.75	-2	1,313	-0.15%
2023/03/31	21.5	16.03	26	15.99	15.75	-4.5	1,290	-0.35%
2023/03/30	41.5	16.11	68	16.04	16.20	-26.5	1,254	-2.11%
2023/03/29	55	15.58	5	15.41	16.00	50	1,174	4.26%
2023/03/28	27	14.47	3	14.45	14.55	24	1,077	2.23%
2023/03/27	3	14.32	1	14.35	14.30	2	1,045	0.19%
2023/03/24	28	14.64	40	14.73	14.40	-12	1,010	-1.19%
2023/03/23	42	13.20	61	14.58	14.75	-19	932	-2.03%
2023/03/22	0	12.99	16	13.37	13.45	-16	785	-2.04%
2023/03/21	0	12.25	0	0.00	12.25	0	748	0.00%
2023/03/20	0	12.80	0	0.00	12.25	0	753	0.00%
2023/03/17	0	12.50	0	0.00	12.10	0	754	0.00%
2023/03/16	0	12.20	0	0.00	11.90	0	753	0.00%
2023/03/15	0	0.00	1	12.25	12.20	-1	754	-0.13%
2023/03/14	0	12.50	0	0.00	12.20	0	754	0.00%
2023/03/13	0	0.00	8	12.14	12.50	-8	755	-1.06%
2023/03/10	3	12.60	0	0.00	12.65	3	748	0.40%
2023/03/09	3	13.18	10	12.96	13.00	-7	745	-0.94%
2023/03/08	5	13.40	1	13.30	13.45	4	735	0.54%
2023/03/07	5	13.60	8	13.64	13.60	-3	726	-0.41%
2023/03/06	3	12.80	0	0.00	12.95	3	698	0.43%
2023/03/03	1	12.65	0	0.00	12.80	1	701	0.14%
2023/03/02	0	13.55	1	12.80	12.60	-1	701	-0.14%
2023/03/01	1	12.75	0	0.00	12.60	1	698	0.14%
2023/02/23	8	12.94	0	0.00	13.00	8	696	1.15%
2023/02/22	3	13.30	27	13.30	13.25	-24	684	-3.50%
2023/02/21	6	13.38	1	13.55	13.65	5	691	0.72%
2023/02/20	0	0.00	2.1	13.05	13.15	-2.1	662	-0.31%
2023/02/17	0.1	12.90	1	12.70	12.70	-0.9	651	-0.14%
2023/02/16	2	12.95	0	0.00	12.95	2	649	0.31%
2023/02/15	10	12.20	1	12.45	12.25	9	647	1.39%
2023/02/14	1	12.70	1	12.65	12.30	0	654	0.00%
2023/02/13	3	12.85	0	0.00	12.65	3	667	0.45%
2023/02/10	10	12.93	6	12.84	12.80	4	852	0.47%
2023/02/09	6	13.30	71	13.58	13.50	-65	892	-7.28%
2023/02/08	4	12.13	7	12.62	12.75	-3	838	-0.36%
2023/02/03	1	12.20	0	0.00	11.80	1	870	0.11%
2023/02/02	0	0.00	13	11.98	12.20	-13	868	-1.50%
2023/01/31	0	11.90	0	0.00	11.80	0	853	0.00%
2023/01/16	0	11.90	0	0.00	11.55	0	859	0.00%
2023/01/11	0	0.00	8	11.80	11.95	-8	860	-0.93%
2023/01/09	17	12.02	0	0.00	12.10	17	864	1.97%
2023/01/06	1	12.10	4	12.18	12.25	-3	828	-0.36%
2023/01/05	0	0.00	3	11.15	11.15	-3	773	-0.39%
2023/01/03	2	9.95	1	10.10	10.10	1	767	0.13%
2022/12/22	0	0.00	2	10.30	10.40	-2	786	-0.25%
2022/12/20	2	10.80	0	0.00	10.60	2	800	0.25%
2022/12/16	0	0.00	3	11.35	11.25	-3	816	-0.37%
2022/12/15	3	11.65	0	0.00	11.70	3	836	0.36%
2022/12/14	8	11.40	0	0.00	11.35	8	834	0.96%
2022/12/12	0	0.00	3	11.60	11.65	-3	841	-0.36%
2022/12/08	1	11.10	0	0.00	11.15	1	848	0.12%
2022/12/07	4	11.30	0	0.00	11.15	4	852	0.47%
2022/12/02	0	0.00	1	11.70	11.65	-1	854	-0.12%
2022/11/29	1	11.30	0	0.00	11.30	1	887	0.11%
2022/11/23	1	11.20	1	11.25	11.20	0	930	0.00%
2022/11/22	1	11.35	0	0.00	11.30	1	939	0.11%
2022/11/18	0	0.00	1	11.80	11.70	-1	992	-0.10%
2022/11/17	6	12.15	2	12.30	11.85	4	1,105	0.36%
2022/11/16	2	11.75	0	0.00	11.70	2	1,112	0.18%
2022/11/15	0	0.00	2	11.90	11.90	-2	1,130	-0.18%
2022/11/14	2	11.80	0	0.00	11.70	2	1,168	0.17%
2022/11/11	5	11.60	0	0.00	11.60	5	1,231	0.41%
2022/11/09	20	12.25	12	12.45	12.30	8	1,309	0.61%
2022/11/08	20	12.53	11	12.54	12.50	9	1,329	0.68%
2022/11/07	2	12.20	1	12.30	12.00	1	1,162	0.09%
2022/11/04	6	11.55	2	11.50	11.65	4	1,106	0.36%
2022/11/03	9	11.69	8	11.69	11.50	1	1,092	0.09%
2022/11/02	0	0.00	1	10.85	11.30	-1	1,036	-0.10%
2022/10/31	2	10.15	0	0.00	10.10	2	1,021	0.20%
2022/10/28	0	0.00	1	9.71	9.69	-1	1,018	-0.10%
2022/10/27	1	9.95	3	9.88	9.88	-2	1,019	-0.20%
2022/10/26	0	0.00	18	9.57	9.56	-18	1,020	-1.76%
2022/10/25	0	0.00	8	9.62	9.61	-8	1,019	-0.78%
2022/10/17	1	9.70	1	9.92	10.20	0	1,012	0.00%
2022/10/13	16	10.50	0	0.00	10.35	16	1,003	1.59%
2022/10/11	2	11.50	0	0.00	11.45	2	1,005	0.20%
2022/10/06	0	0.00	10	12.20	12.20	-10	1,005	-0.99%
2022/10/04	3	12.35	0	0.00	12.40	3	1,011	0.30%
2022/10/03	0	0.00	1	12.05	12.05	-1	1,012	-0.10%
2022/09/28	2	12.28	22	12.02	11.85	-20	1,048	-1.91%
2022/09/27	8	12.45	2	12.80	12.80	6	1,058	0.57%
2022/09/26	5	13.00	16	13.00	12.55	-11	1,072	-1.03%
2022/09/23	3	13.95	0	0.00	13.45	3	1,086	0.28%
2022/09/22	34	13.99	5	14.10	13.80	29	1,110	2.61%
2022/09/21	0	0.00	3	13.35	13.40	-3	1,144	-0.26%
2022/09/15	8	13.61	8	13.71	13.50	0	1,216	0.00%
2022/09/13	5	13.35	3	13.37	13.30	2	1,253	0.16%
2022/09/12	1	13.35	3	13.45	13.30	-2	1,268	-0.16%
2022/09/08	1	13.20	12	13.27	13.20	-11	1,299	-0.85%
2022/09/07	1	12.80	0	0.00	12.95	1	1,313	0.08%
2022/09/06	21	13.20	1	13.05	13.00	20	1,318	1.52%
2022/09/05	4	13.95	1.2	13.70	13.25	2.9	1,331	0.21%
2022/09/01	22	13.93	6	14.20	13.95	16	1,377	1.16%
2022/08/31	0	0.00	1	14.45	14.45	-1	1,460	-0.07%
2022/08/30	0	0.00	2	14.00	14.45	-2	1,473	-0.14%
2022/08/29	7	13.91	1.5	13.93	13.90	5.5	1,480	0.37%
2022/08/26	22	14.92	2	14.55	14.30	20	1,471	1.36%
2022/08/25	11	14.87	11	14.46	14.40	0	1,444	0.00%
2022/08/24	7	15.06	6	15.32	14.85	1	1,411	0.07%
2022/08/23	8	14.29	37	14.27	14.70	-29	1,296	-2.24%
2022/08/22	5	14.72	6	14.89	14.65	-1	1,272	-0.08%
2022/08/19	4	14.90	10	15.00	14.90	-6	1,257	-0.48%
2022/08/18	14.2	14.47	15	14.06	15.00	-0.9	1,214	-0.07%
2022/08/17	35	14.18	71	13.70	14.20	-36	1,147	-3.14%
2022/08/16	53	13.10	40	13.01	12.95	13	1,090	1.19%
2022/08/15	0	0.00	14	13.13	13.50	-14	1,047	-1.34%
2022/08/12	5	11.96	9	11.98	12.30	-4	1,007	-0.40%
2022/08/11	0	0.00	11	11.15	11.20	-11	985	-1.12%
2022/08/10	1	11.25	1	11.20	11.15	0	979	0.00%
2022/08/08	0	12.00	0	0.00	11.30	0	994	0.00%
2022/08/04	4	11.43	1	11.25	11.45	3	1,031	0.29%
2022/08/03	1	12.00	0	0.00	11.80	1	1,055	0.09%
2022/08/01	0	0.00	1	12.10	12.10	-1	1,061	-0.09%
2022/07/28	4	12.29	0	0.00	12.05	4	1,068	0.37%
2022/07/26	5	12.20	1	12.15	12.20	4	1,079	0.37%
2022/07/25	0	0.00	4	12.50	12.70	-4	1,078	-0.37%
2022/07/22	5	12.68	1	13.35	12.65	4	1,082	0.37%
2022/07/21	0	0.00	2	13.15	13.10	-2	1,087	-0.18%
2022/07/20	0	0.00	4	13.10	12.90	-4	1,088	-0.37%
2022/07/19	5	13.06	4	13.05	12.90	1	1,093	0.09%
2022/07/18	1	12.30	2	12.20	12.25	-1	1,090	-0.09%
2022/07/14	0	0.00	0	12.05	12.00	0	1,093	0.00%
2022/07/12	3	11.80	2	11.85	11.65	1	1,111	0.09%
2022/07/11	0	0.00	7	12.80	12.65	-7	1,108	-0.63%
2022/07/08	5	13.05	5	13.46	13.05	0	1,114	0.00%
2022/07/07	10	12.06	12	12.43	12.75	-2	1,112	-0.18%
2022/07/06	8	12.76	1	12.70	12.50	7	1,113	0.63%
2022/07/05	9	13.02	0	0.00	13.40	9	1,158	0.78%
2022/07/04	2	14.20	17	14.19	13.40	-15	1,146	-1.31%
2022/07/01	18	15.09	33	14.30	14.30	-15	1,138	-1.32%
2022/06/30	16	16.06	4	16.23	15.75	12	1,119	1.07%
2022/06/29	5	16.95	1	16.60	16.90	4	1,100	0.36%
2022/06/28	2	16.05	17.3	16.54	16.70	-15.3	1,069	-1.43%
2022/06/27	4	15.41	1	15.30	15.20	3	1,370	0.22%
2022/06/24	9	15.21	1	15.40	15.05	8	1,365	0.59%
2022/06/23	14	15.36	2	15.68	15.15	12	1,363	0.88%
2022/06/22	12	15.75	8	16.22	15.95	4	1,356	0.29%
2022/06/21	0	0.00	6	15.83	16.25	-6	1,334	-0.45%
2022/06/20	26	15.65	2	15.85	14.80	24	1,330	1.80%
2022/06/17	11	16.05	5	16.45	16.30	6	1,318	0.45%
2022/06/16	0	0.00	11.1	16.40	16.70	-11.1	1,302	-0.85%
2022/06/15	7	15.43	0	15.50	15.20	7	1,308	0.53%
2022/06/14	10	15.68	13.5	15.77	15.80	-3.5	1,322	-0.26%
2022/06/13	6	16.90	5.1	17.02	16.55	0.9	1,338	0.07%
2022/06/10	17	17.24	8	17.29	17.60	9	1,385	0.65%
2022/06/09	19.6	16.92	19.9	17.17	17.40	-0.3	1,373	-0.02%
2022/06/08	7	15.63	11.1	15.49	15.85	-4.1	1,471	-0.28%
2022/06/07	0	0.00	10.1	13.93	14.45	-10.1	1,454	-0.69%
2022/06/06	0	0.00	1	13.20	13.15	-1	1,453	-0.07%
2022/06/01	0	0.00	12	13.30	13.20	-12	1,524	-0.79%
2022/05/30	15	13.14	0	0.00	13.35	15	1,538	0.97%
2022/05/27	0.2	13.03	0	0.00	13.00	0.2	1,541	0.01%
2022/05/26	0.1	13.35	11	13.46	13.25	-10.9	1,542	-0.71%
2022/05/24	12	14.37	1	14.45	13.70	11	1,610	0.68%
2022/05/20	0	0.00	1	14.05	14.00	-1	2,011	-0.05%
2022/05/18	0	0.00	1.2	14.06	14.25	-1.2	2,025	-0.06%
2022/05/17	0	0.00	4.3	13.89	13.75	-4.3	2,038	-0.21%
2022/05/13	3	13.20	3.1	12.62	13.35	-0.1	2,046	0.00%
2022/05/12	2.3	12.73	5	12.46	12.15	-2.7	2,052	-0.13%
2022/05/11	10.2	13.44	1	13.45	13.45	9.2	2,281	0.40%
2022/05/10	0	0.00	8	14.72	14.80	-8	2,269	-0.35%
2022/05/09	0.2	14.95	0	0.00	14.65	0.2	2,282	0.01%
2022/05/06	4	15.60	0	0.00	15.60	4	2,287	0.17%
2022/05/05	0	0.00	4	16.45	16.15	-4	2,296	-0.17%
2022/05/04	2	16.10	7	16.14	16.40	-5	2,300	-0.22%
2022/05/03	1	15.35	0	0.00	15.25	1	2,301	0.04%
2022/04/28	4.1	15.20	4.1	15.39	15.40	0	2,332	0.00%
2022/04/27	2	14.50	0	0.00	15.50	2	2,335	0.09%
2022/04/26	3	15.90	0	15.85	15.80	3	2,335	0.13%
2022/04/25	4	15.70	0	0.00	15.55	4	2,348	0.17%
2022/04/22	3	16.87	0	0.00	16.85	3	2,365	0.13%
2022/04/21	10	17.17	0	0.00	17.25	10	2,392	0.42%
2022/04/18	0	0.00	9	16.83	16.70	-9	2,610	-0.34%
2022/04/15	0	0.00	1	17.80	17.90	-1	2,622	-0.04%
2022/04/14	0	18.30	0	0.00	17.75	0	2,695	0.00%
2022/04/13	0	18.10	0.2	18.20	18.10	-0.2	2,746	-0.01%
2022/04/12	0	0.00	6	17.67	17.90	-6	2,824	-0.21%
2022/04/11	13	17.99	4	18.13	17.90	9	2,854	0.32%
2022/04/08	4	19.61	0	0.00	19.60	4	2,842	0.14%
2022/04/07	4	19.85	0	0.00	19.60	4	2,903	0.14%
2022/04/06	5	20.11	0	0.00	20.25	5	2,995	0.17%
2022/04/01	1	20.71	0	0.00	20.70	1	3,147	0.03%
2022/03/31	8.1	21.31	0	0.00	21.10	8.1	3,261	0.25%
2022/03/30	42.1	22.61	36	22.79	22.15	6.1	3,393	0.18%
2022/03/29	12	22.30	0	0.00	21.70	12	3,157	0.38%
2022/03/28	3	21.30	6	21.73	22.10	-3	3,428	-0.09%
2022/03/25	5	21.82	0	0.00	21.80	5	3,576	0.14%
2022/03/24	1	22.10	1	22.25	22.20	0	3,964	0.00%
2022/03/23	0	0.00	8	22.26	22.10	-8	4,247	-0.19%
2022/03/21	10	22.00	0	0.00	21.60	10	5,321	0.19%
2022/03/18	7	21.61	13	21.36	21.85	-6	5,362	-0.11%
2022/03/17	10	20.30	17	20.53	20.85	-7	5,398	-0.13%
2022/03/16	18	20.17	18	20.18	19.90	0	5,562	0.00%
2022/03/15	18	20.00	40	20.49	19.80	-22	6,019	-0.37%
2022/03/14	10	21.67	15	21.94	21.45	-5	6,295	-0.08%
2022/03/11	117.1	24.03	78	22.65	22.00	39.1	6,482	0.60%	大買/
2022/03/10	13	23.77	3	24.00	23.60	10	6,301	0.16%
2022/03/09	0	23.45	0	0.00	23.25	0	6,301	0.00%
2022/03/08	5	23.60	2.7	24.20	23.30	2.3	6,304	0.04%
2022/03/07	7	25.28	38	25.72	24.90	-31	6,289	-0.49%
2022/03/04	4	27.54	0	0.00	27.15	4	6,265	0.06%
2022/03/03	11	27.67	0	0.00	27.35	11	6,287	0.18%
2022/03/02	1	27.30	0	0.00	27.35	1	6,308	0.02%
2022/03/01	4	27.50	0	0.00	27.50	4	6,320	0.06%
2022/02/25	0	0.00	16	27.10	27.10	-16	6,344	-0.25%
2022/02/24	5	27.65	16	27.59	27.15	-11	6,366	-0.17%
2022/02/23	34	28.86	23	28.65	28.70	11	6,337	0.17%
2022/02/22	3	26.98	0	0.00	26.95	3	5,969	0.05%
2022/02/21	1	27.41	2	27.43	27.45	-1	6,049	-0.02%
2022/02/18	2	27.00	2	27.30	27.30	0	6,093	0.00%
2022/02/17	3	27.53	11	27.70	27.35	-8	6,132	-0.13%
2022/02/16	5	28.03	6	27.93	27.80	-1	6,161	-0.02%
2022/02/15	0	0.00	2	27.88	27.65	-2	6,198	-0.03%
2022/02/14	7	28.12	0	0.00	27.80	7	6,274	0.11%
2022/02/11	22	28.84	18	29.01	28.80	4	6,295	0.06%
2022/02/10	2	28.90	0	0.00	28.75	2	6,072	0.03%
2022/02/09	9	29.16	2	29.50	29.05	7	6,094	0.11%
2022/02/08	32	29.18	3	28.87	29.00	29	6,107	0.47%
2022/02/07	0	0.00	3	28.20	28.25	-3	6,127	-0.05%
2022/01/26	1	27.70	14	27.73	27.55	-13	6,152	-0.21%
2022/01/25	6	27.88	7	27.93	27.70	-1	6,191	-0.02%
2022/01/24	6	27.92	6	27.98	27.80	0	6,249	0.00%
2022/01/21	3	28.78	5	28.71	28.60	-2	6,406	-0.03%
2022/01/20	4	28.88	13	28.92	29.25	-9	6,431	-0.14%
2022/01/19	2	28.95	1	28.90	29.00	1	6,440	0.02%
2022/01/18	2.3	29.74	3	29.70	29.55	-0.7	6,457	-0.01%
2022/01/17	1	28.75	10	28.95	29.65	-9	6,464	-0.14%
2022/01/14	9	28.22	15	28.20	28.25	-6	6,466	-0.09%
2022/01/13	10	28.76	7	28.85	28.75	3	6,454	0.05%
2022/01/12	6	29.55	28.5	29.41	29.20	-22.5	6,449	-0.35%
2022/01/11	33	29.72	27	30.55	29.45	6	6,444	0.09%
2022/01/10	14	31.17	4.2	31.11	31.00	9.8	6,291	0.16%
2022/01/07	33.4	31.51	12.1	31.00	30.80	21.3	6,285	0.34%
2022/01/06	13.2	33.09	6	33.16	32.70	7.2	6,232	0.12%
2022/01/05	18	33.68	16	33.56	33.05	2	6,221	0.03%
2022/01/04	46	34.30	16.4	34.50	34.30	29.6	6,176	0.48%
2022/01/03	13	34.85	37	34.61	34.65	-24	6,280	-0.38%
2021/12/30	12	35.03	5	35.53	34.85	7	6,315	0.11%
2021/12/29	13	35.12	21	35.25	35.40	-8	6,281	-0.13%
2021/12/28	63	35.82	63	34.96	35.05	0	6,232	0.00%
2021/12/27	22	35.60	28	35.74	35.40	-6	6,118	-0.10%
2021/12/24	29	36.52	39.4	36.70	35.60	-10.4	6,049	-0.17%
2021/12/23	78	35.96	92	36.10	36.00	-14	6,015	-0.23%
2021/12/22	179	36.33	149.1	36.35	36.20	29.9	6,100	0.49%	大買/大賣/
2021/12/21	163.1	35.37	122	35.44	35.40	41.1	6,087	0.68%	大買/大賣/
2021/12/20	175.5	36.22	182	36.36	35.60	-6.5	6,187	-0.11%	大買/大賣/
2021/12/17	127	35.11	100	34.88	34.90	27	5,824	0.46%	大買/
2021/12/16	173	35.38	231	35.63	35.70	-58	5,568	-1.04%	大買/大賣/
2021/12/15	90	31.93	90.1	32.95	33.45	-0.1	4,776	0.00%
2021/12/14	13	30.68	12	30.71	30.45	1	4,531	0.02%
2021/12/13	27.2	30.60	21	30.84	30.45	6.2	4,550	0.14%
2021/12/10	65	30.55	58	30.76	30.20	7	4,536	0.15%
2021/12/09	171	33.83	121	34.06	32.05	50	4,428	1.13%	大買/大賣/
2021/12/08	55	32.02	39	33.20	33.95	16	4,221	0.38%
2021/12/07	15	29.85	126	30.53	30.90	-111	4,102	-2.71%	大賣/鉅額交易
2021/12/06	5	28.14	9	28.02	28.10	-4	3,925	-0.10%
2021/12/03	0	0.00	1	27.75	27.75	-1	3,963	-0.03%
2021/12/02	13	27.91	0	0.00	27.75	13	3,982	0.33%
2021/12/01	0	0.00	2	28.40	28.40	-2	4,042	-0.05%
2021/11/30	8	28.10	16	28.07	28.10	-8	4,096	-0.20%
2021/11/29	19	27.46	16	27.49	27.70	3	4,211	0.07%
2021/11/26	21	28.52	10	29.01	28.20	11	4,238	0.26%
2021/11/25	11	29.10	10	29.45	29.10	1	4,246	0.02%
2021/11/24	25	29.64	20.1	29.89	29.40	4.9	4,261	0.12%
2021/11/23	26.1	29.50	40	29.40	29.20	-13.9	4,312	-0.32%
2021/11/22	5	28.80	11	29.13	28.80	-6	4,325	-0.14%
2021/11/19	16	28.83	6	29.05	28.55	10	4,359	0.23%
2021/11/18	52	28.50	31	28.77	28.50	21	4,461	0.47%
2021/11/17	57	29.41	14	29.57	29.10	43	4,461	0.96%
2021/11/16	18	30.31	1	31.00	30.05	17	4,467	0.38%
2021/11/15	2	31.20	14	30.93	30.65	-12	4,551	-0.26%
2021/11/12	14	30.50	10	30.93	30.45	4	4,607	0.09%
2021/11/11	15	30.66	29	30.78	30.40	-14	4,689	-0.30%
2021/11/10	15	29.95	13	30.15	29.80	2	4,711	0.04%
2021/11/09	9	29.91	5	29.95	29.80	4	4,693	0.09%
2021/11/08	8	29.92	22	30.25	29.70	-14	4,711	-0.30%
2021/11/05	29	29.57	6	29.72	29.65	23	4,724	0.49%
2021/11/04	6	29.73	2	30.25	29.55	4	4,716	0.08%
2021/11/03	2	30.00	7	30.26	30.15	-5	4,704	-0.11%
2021/11/02	9	29.83	11	29.86	29.60	-2	4,689	-0.04%
2021/11/01	13	30.27	11	30.50	29.75	2	4,670	0.04%
2021/10/29	40	30.85	65	30.38	30.35	-25	4,647	-0.54%
2021/10/28	1	28.85	5	28.32	28.85	-4	4,520	-0.09%
2021/10/27	0	0.00	4	27.95	27.85	-4	4,551	-0.09%
2021/10/26	14	27.80	8	28.25	27.50	6	4,650	0.13%
2021/10/25	5	27.70	13	27.84	27.90	-8	4,831	-0.17%
2021/10/22	12	27.38	6	27.75	27.30	6	5,020	0.12%
2021/10/21	13	28.07	5	28.15	27.90	8	5,166	0.15%
2021/10/20	0	0.00	1	28.10	27.95	-1	5,343	-0.02%
2021/10/19	27	28.50	30	28.37	28.25	-3	5,627	-0.05%
2021/10/18	0	0.00	1	28.05	27.90	-1	5,799	-0.02%
2021/10/15	40	28.47	20	28.37	28.05	20	6,151	0.33%
2021/10/14	7	28.55	12	28.05	28.00	-5	6,630	-0.08%
2021/10/13	13	28.57	212	27.98	27.95	-199	6,790	-2.93%	大賣/鉅額交易
2021/10/12	6	29.50	43	29.53	29.50	-37	6,963	-0.53%
2021/10/08	261	31.06	41	31.51	30.60	220	7,082	3.11%	大買/鉅額交易
2021/10/07	16	28.75	27	28.78	29.95	-11	7,310	-0.15%
2021/10/06	9	27.71	14	28.13	27.50	-5	7,277	-0.07%
2021/10/05	7	27.76	3	27.90	28.20	4	7,317	0.05%
2021/10/04	22	27.65	2	28.30	27.35	20	7,333	0.27%
2021/10/01	22	29.47	11	29.24	29.00	11	7,390	0.15%
2021/09/30	31	31.60	28	31.40	31.00	3	7,408	0.04%
2021/09/29	30	32.02	26	32.35	30.80	4	7,411	0.05%
2021/09/28	55	32.38	59.7	32.17	33.75	-4.7	7,535	-0.06%
2021/09/27	32	31.58	51	31.70	32.65	-19	7,597	-0.25%
2021/09/24	20	29.89	0	0.00	29.70	20	7,502	0.27%
2021/09/23	6	30.21	15	30.83	30.20	-9	7,610	-0.12%
2021/09/22	19	29.14	9	29.43	29.85	10	7,805	0.13%
2021/09/17	1	30.50	1	31.05	30.40	0	8,112	0.00%
2021/09/16	13	31.47	14	31.66	30.95	-1	8,325	-0.01%
2021/09/15	0	0.00	4	30.99	30.80	-4	8,357	-0.05%
2021/09/14	7	31.96	16	31.97	31.65	-9	8,474	-0.11%
2021/09/13	164	32.13	320	32.30	32.70	-156	8,651	-1.80%	大買/大賣/鉅額交易
2021/09/10	249	31.25	113.3	31.01	31.80	135.7	8,445	1.61%	大買/大賣/鉅額交易
2021/09/09	44	28.26	28	28.33	28.95	16	8,317	0.19%
2021/09/08	14	27.75	342	27.90	27.25	-328	8,298	-3.95%	大賣/鉅額交易
2021/09/07	15	28.95	129	28.80	29.10	-114	8,304	-1.37%	大賣/鉅額交易
2021/09/06	15.2	29.71	4	30.79	29.00	11.2	8,310	0.13%
2021/09/03	25.1	32.52	34	31.87	31.70	-8.9	8,294	-0.11%
2021/09/02	8.1	32.85	34.2	32.30	32.40	-26.1	8,303	-0.31%
2021/09/01	16	31.04	19	31.23	31.10	-3	8,223	-0.04%
2021/08/31	7	30.39	5	30.68	30.50	2	8,189	0.02%
2021/08/30	16	30.80	3	30.85	30.50	13	8,189	0.16%
2021/08/27	32	30.80	51	31.11	30.75	-19	8,181	-0.23%
2021/08/26	121	30.66	2	30.43	30.30	119	8,156	1.46%	大買/鉅額交易
2021/08/25	2	30.30	13	30.22	30.40	-11	8,154	-0.13%
2021/08/24	121	30.84	22	31.04	29.50	99	8,141	1.22%	大買/
2021/08/23	74	29.96	20	30.32	30.80	54	8,116	0.67%
2021/08/20	66	27.80	103	28.42	28.00	-37	8,100	-0.46%	大賣/
2021/08/19	143	28.92	104	29.41	27.80	39	8,189	0.48%	大買/大賣/
2021/08/18	13	28.63	191	28.19	30.00	-178	8,141	-2.19%	大賣/鉅額交易
2021/08/17	83.7	28.82	182	29.52	28.45	-98.3	8,170	-1.20%	大賣/
2021/08/16	73	29.43	41.1	28.68	28.25	31.9	8,252	0.39%
2021/08/13	8	31.81	8.5	31.61	31.00	-0.5	8,202	-0.01%
2021/08/12	26	29.50	40.2	31.06	33.00	-14.2	8,288	-0.17%
2021/08/11	30	32.23	28	32.74	30.95	2	8,288	0.02%
2021/08/10	31.3	33.46	25	34.15	34.20	6.3	8,266	0.08%
2021/08/09	24.8	35.76	2	35.50	35.00	22.8	8,275	0.28%
2021/08/06	11.5	36.26	16	36.84	36.80	-4.5	8,288	-0.05%
2021/08/05	60	36.80	24	37.64	37.10	36	8,345	0.43%
2021/08/04	16	37.47	17	36.75	37.95	-1	8,330	-0.01%
2021/08/03	33	34.26	16	34.53	35.25	17	8,317	0.20%
2021/08/02	86	32.44	10	33.23	33.45	76	8,285	0.92%
2021/07/30	64	37.54	54	37.69	35.80	10	8,240	0.12%
2021/07/29	59	37.42	41	37.41	38.25	18	8,188	0.22%
2021/07/28	209.1	38.06	33.2	38.43	37.80	175.9	8,004	2.20%	大買/鉅額交易
2021/07/27	40	43.01	44.5	43.50	42.00	-4.5	7,820	-0.06%
2021/07/26	227.8	42.14	73	42.34	41.80	154.8	7,683	2.01%	大買/鉅額交易
2021/07/23	107.5	44.55	274	44.79	44.25	-166.5	7,528	-2.21%	大買/大賣/鉅額交易
2021/07/22	79.1	50.14	140.1	49.52	49.15	-61.1	7,356	-0.83%	大賣/
2021/07/21	211	49.55	207.7	50.22	50.80	3.3	7,166	0.05%	大買/大賣/
2021/07/20	468	48.64	549.1	48.62	47.60	-81.1	6,804	-1.19%	大買/大賣/
2021/07/19	19	44.12	116	44.20	47.30	-97	6,315	-1.54%	大賣/
2021/07/16	239	43.09	229.2	43.43	43.00	9.8	6,164	0.16%	大買/大賣/
2021/07/15	133.1	41.54	94	41.09	41.65	39.1	6,042	0.65%	大買/
2021/07/14	223.6	42.97	109.1	42.04	40.35	114.5	5,899	1.94%	大買/大賣/鉅額交易
2021/07/13	0	0.00	7.1	43.75	43.75	-7.1	5,524	-0.13%
2021/07/12	52	39.30	15.1	39.72	39.80	36.9	5,549	0.67%
2021/07/09	54.1	36.54	44	36.47	36.20	10.1	5,491	0.18%
2021/07/08	78	36.46	69	36.66	37.60	9	5,435	0.17%
2021/07/07	15	36.65	6	37.12	36.40	9	5,346	0.17%
2021/07/06	52.6	36.52	58	36.64	37.20	-5.4	5,277	-0.10%
2021/07/05	85	38.62	65.4	38.38	37.30	19.6	5,158	0.38%
2021/07/02	46.6	36.85	35	37.07	37.45	11.6	4,846	0.24%
2021/07/01	47.2	35.24	19	34.71	34.05	28.2	4,523	0.62%
2021/06/30	53.1	37.11	36	37.02	36.90	17.1	4,366	0.39%
2021/06/29	101.1	37.22	36	37.51	37.70	65.1	4,236	1.54%	大買/
2021/06/28	148.1	35.79	99	36.22	37.70	49.1	4,014	1.22%	大買/
2021/06/25	40	34.15	173.2	34.03	34.30	-133.2	3,683	-3.62%	大賣/鉅額交易
2021/06/24	21	28.75	37	29.69	31.20	-16	3,451	-0.46%
2021/06/23	66	29.06	8	29.28	28.40	58	3,361	1.73%
2021/06/22	123.2	33.37	33	33.45	31.50	90.2	3,240	2.78%	大買/
2021/06/21	21	31.74	14.9	32.58	33.80	6.1	3,007	0.20%
2021/06/18	9	30.02	12	30.25	30.80	-3	2,933	-0.10%
2021/06/17	10	27.60	18.3	27.12	28.00	-8.3	2,847	-0.29%
2021/06/16	39.6	27.19	23	27.92	26.50	16.6	2,847	0.58%
2021/06/15	3	26.22	7	26.46	26.65	-4	2,809	-0.14%
2021/06/11	27.9	24.96	30	25.82	24.25	-2.1	2,768	-0.08%
2021/06/10	35.3	26.26	9	26.24	26.90	26.3	2,703	0.97%
2021/06/09	48	29.68	6	29.17	28.00	42	2,622	1.60%
2021/06/08	6	28.68	4.7	28.46	28.60	1.3	2,570	0.05%
2021/06/07	18	26.94	75.2	25.44	27.80	-57.2	2,544	-2.25%
2021/06/04	12	26.57	12	26.60	26.25	0	2,505	0.00%
2021/06/03	79	25.60	98	26.03	26.80	-19	2,480	-0.77%
2021/06/02	5.5	24.80	11	25.06	25.65	-5.5	2,423	-0.23%
2021/06/01	7	22.92	10	22.39	23.60	-3	2,367	-0.13%
2021/05/31	116.5	21.41	114	20.73	22.25	2.5	2,328	0.11%	大買/大賣/
2021/05/28	91.2	21.60	9	21.60	21.60	82.2	2,225	3.69%
2021/05/27	29	18.92	22.2	18.88	19.65	6.9	2,150	0.32%
2021/05/26	16	17.56	12	17.45	17.95	4	2,006	0.20%
2021/05/25	72.5	18.10	98	18.01	17.60	-25.6	1,921	-1.33%
2021/05/24	79	17.79	111.2	17.95	18.90	-32.2	1,787	-1.80%	大賣/
2021/05/21	2	17.95	18	17.95	17.95	-16	1,569	-1.02%
2021/05/20	69	16.29	76	16.00	16.35	-7	1,508	-0.46%
2021/05/19	46.2	14.82	3	14.85	14.90	43.2	1,387	3.11%
2021/05/18	0	0.00	7	13.25	13.55	-7	1,341	-0.52%
2021/05/17	3	12.65	87	12.78	12.35	-84	1,309	-6.42%
2021/05/14	44	14.86	157	13.92	13.70	-113	1,280	-8.83%	大賣/鉅額交易
2021/05/13	186	14.12	14.6	13.47	14.55	171.4	1,245	13.76%	大買/鉅額交易
2021/05/12	17	15.15	3	14.15	14.15	14	1,164	1.20%
2021/05/11	24	15.92	21	16.04	15.70	3	1,147	0.26%
2021/05/10	19	16.18	1	16.15	16.10	18	1,112	1.62%
2021/05/07	19	15.24	120	15.60	15.80	-101	1,094	-9.23%	大賣/鉅額交易
2021/05/06	117.8	15.64	5	15.58	15.95	112.8	1,065	10.59%	大買/鉅額交易
2021/05/05	3	14.50	16	14.38	14.50	-13	998	-1.30%
2021/05/04	63	13.33	88.5	13.77	13.90	-25.5	972	-2.62%
2021/05/03	74.2	14.08	17.2	14.33	14.40	57	947	6.02%
2021/04/29	33	13.78	1	14.20	13.75	32	908	3.52%
2021/04/28	104	13.60	44	13.38	13.60	60	864	6.94%	大買/
2021/04/27	18	12.45	0	0.00	12.45	18	728	2.47%
2021/04/26	25	11.35	2	11.35	11.35	23	720	3.19%
2021/04/23	0	10.05	0	0.00	10.35	0	710	0.00%
2021/04/22	15.5	10.47	0.2	10.20	9.99	15.3	697	2.19%
2021/04/21	5	10.22	87	10.33	10.45	-82	664	-12.34%
2021/04/20	8	9.50	0	0.00	9.50	8	565	1.41%
2021/04/19	4	8.64	0.7	8.64	8.64	3.3	548	0.60%
2021/04/07	86	5.49	20	5.50	5.50	66	553	11.92%
2021/03/24	0	5.37	0	0.00	4.90	0	440	0.00%
2021/03/23	0	0.00	20	5.21	4.89	-20	432	-4.62%
2021/03/22	7	5.25	0	0.00	5.29	7	417	1.67%
2021/03/19	5	5.30	0	0.00	5.28	5	408	1.23%
2021/03/17	20	5.34	0	0.00	5.12	20	387	5.16%
2021/03/16	2	5.24	59	5.24	5.24	-57	367	-15.50%
2021/03/15	0	4.79	0	0.00	4.79	0	321	0.00%
2021/03/12	1	4.23	0	0.00	4.36	1	298	0.33%
2021/03/11	30	4.25	0	0.00	4.17	30	287	10.45%
2021/03/10	0	4.40	0	4.31	4.35	0	271	0.00%
2021/03/09	12	3.87	0	0.00	4.04	12	244	4.91%
2021/03/08	0	3.45	0	0.00	3.68	0	219	0.00%
2021/03/04	0	0.00	0	4.07	3.70	0	234	0.00%
2021/03/03	10	3.65	0	0.00	3.70	10	232	4.30%
2021/03/02	0	3.90	0	0.00	3.73	0	233	0.00%
2021/02/25	10	3.80	0	0.00	3.79	10	239	4.18%
2021/02/24	15	3.88	2	3.88	3.88	13	241	5.39%
2021/02/22	0	0.00	0	4.11	3.91	0	263	0.00%
2021/02/02	0	0.00	2	3.46	3.40	-2	265	-0.75%
2021/01/25	0	0.00	1	3.48	3.75	-1	265	-0.38%
2021/01/14	5	3.80	0	0.00	3.90	5	271	1.84%
2021/01/12	0	0.00	1	3.92	3.98	-1	266	-0.38%
2021/01/11	0	4.35	10	3.98	3.98	-10	265	-3.76%
2021/01/08	0	3.91	0	0.00	3.97	0	263	0.02%
2021/01/05	0	3.94	10	3.99	4.00	-10	260	-3.84%
2021/01/04	0	0.00	1	3.90	3.97	-1	260	-0.38%
2020/12/30	2	4.15	0	0.00	4.07	2	261	0.77%
2020/12/28	0	0.00	10	3.92	3.94	-10	249	-4.02%
2020/12/24	0.1	3.71	0	0.00	3.75	0.1	243	0.03%
2020/12/22	11	3.78	10	3.69	3.74	1	306	0.33%
2020/12/21	5	3.64	0	0.00	3.70	5	318	1.57%
2020/11/30	0	0.00	2	3.84	3.82	-2	386	-0.52%
2020/11/27	0	3.55	0	0.00	3.60	0	374	0.00%
2020/11/25	0	3.96	0	0.00	3.59	0	375	0.00%
2020/11/24	5	3.51	0	0.00	3.60	5	383	1.30%
2020/11/23	5	3.60	4	3.60	3.60	1	403	0.25%
2020/11/19	7	3.85	0	0.00	3.72	7	407	1.72%
2020/11/04	0	3.19	0	0.00	3.23	0	388	0.00%
2020/11/02	0	0.00	0	3.26	3.25	0	389	0.00%
2020/10/28	2	3.35	0	0.00	3.25	2	390	0.51%
2020/10/16	0.1	3.60	0	0.00	3.65	0.1	389	0.01%
2020/10/14	2	3.75	0	0.00	3.75	2	388	0.51%
2020/10/05	0.2	3.85	12	3.82	3.85	-11.8	405	-2.91%
2020/09/30	0.6	3.99	0	0.00	3.99	0.6	403	0.15%
2020/09/29	0	0.00	8.3	3.80	3.71	-8.3	399	-2.08%
2020/09/28	0	0.00	14	3.97	3.84	-14	395	-3.54%
2020/09/25	26	3.77	10.5	3.66	4.07	15.5	386	4.01%
2020/09/24	1	3.99	0	0.00	3.99	1	334	0.30%
2020/09/23	0	0.00	40	3.63	3.63	-40	321	-12.46%
2020/09/22	0.5	3.39	0	0.00	3.30	0.5	307	0.16%
2020/09/17	1	3.34	0	0.00	3.30	1	300	0.33%
2020/09/14	30.3	3.38	0	0.00	3.35	30.3	288	10.49%
2020/09/10	10	3.56	5	3.44	3.49	5	281	1.78%
2020/09/07	0	0.00	10	3.22	3.20	-10	266	-3.75%
2020/09/04	15	3.12	60	3.01	3.15	-45	257	-17.48%
2020/09/03	30	2.88	1	2.88	2.88	29	242	11.98%
2020/09/02	0	0.00	9	2.55	2.62	-9	235	-3.83%
2020/08/28	0	0.00	35	2.75	2.70	-35	232	-15.05%
2020/08/27	75	3.15	94	3.15	2.99	-19	223	-8.48%
2020/08/26	30	2.86	0	0.00	2.87	30	199	15.06%
2020/08/24	50	2.61	0	0.00	2.61	50	188	26.57%
2020/08/12	0.4	2.48	0	0.00	2.49	0.4	177	0.24%
2020/08/06	0.4	2.64	0	0.00	2.64	0.4	173	0.24%
2020/07/23	15	2.86	0	0.00	2.90	15	168	8.90%
2020/07/22	6	2.69	0	0.00	2.69	6	159	3.77%
2020/07/20	0.1	2.41	0	0.00	2.37	0.1	154	0.04%
2020/07/17	1	2.61	0	0.00	2.47	1	153	0.65%
2020/07/16	0	0.00	1	2.45	2.45	-1	131	-0.76%
2020/07/15	0	2.18	0	0.00	2.23	0	124	0.01%
2020/07/14	0	0.00	1	2.17	2.17	-1	123	-0.81%
2020/07/13	0	0.00	8	2.15	2.16	-8	122	-6.52%
2020/07/10	4	2.10	0	0.00	2.11	4	122	3.27%
2020/07/09	4	2.10	4	2.15	2.15	0	119	0.00%
2020/07/08	2	1.96	0	0.00	2.10	2	119	1.68%
2020/07/07	4	1.96	0	0.00	2.02	4	115	3.45%
2020/06/18	0	0.00	15	2.13	2.14	-15	96	-15.47%
2020/06/12	11	2.06	0	0.00	2.11	11	106	10.37%
2020/06/09	8	2.12	0	0.00	2.15	8	110	7.26%
2020/06/08	17	2.18	0	0.00	2.20	17	109	15.49%
2020/06/04	4	2.16	0	0.00	2.16	4	107	3.71%
2020/06/02	4	2.10	0	0.00	2.10	4	105	3.81%
2020/04/22	1	2.20	0	0.00	2.27	1	125	0.79%
2020/01/30	0	0.00	2	3.15	3.12	-2	349	-0.57%
2019/12/30	1	3.25	0	0.00	3.30	1	377	0.27%
2019/11/28	2	2.89	0	0.00	3.07	2	503	0.40%
2019/11/15	5	5.22	0	0.00	5.26	5	413	1.21%
2019/11/05	4	5.84	0	0.00	6.05	4	393	1.02%
2019/10/04	0	0.00	5	6.35	6.33	-5	417	-1.20%
2019/09/06	0	0.00	2	7.18	7.22	-2	433	-0.46%
2019/09/05	2	7.20	0	0.00	7.10	2	438	0.46%
2019/09/04	0	0.00	3	7.14	7.44	-3	429	-0.70%
2019/08/22	5	6.67	0	0.00	6.60	5	462	1.08%
2019/08/16	0	0.00	7	6.76	6.74	-7	569	-1.23%
2019/08/07	0	6.97	0	0.00	6.92	0	580	0.00%
2019/07/25	1	7.42	0	0.00	7.42	1	629	0.16%
2019/07/17	0	0.00	1	7.24	7.27	-1	886	-0.11%
2019/07/16	0	0.00	1	7.40	7.37	-1	916	-0.11%
2019/07/15	0	0.00	2	7.26	7.25	-2	915	-0.22%
2019/07/11	0	0.00	1	7.28	7.26	-1	918	-0.11%
2019/07/09	0	0.00	1	7.55	7.53	-1	918	-0.11%
2019/07/03	2	7.61	0	0.00	7.61	2	938	0.21%
2019/06/27	1	7.50	0	0.00	7.51	1	946	0.11%
2019/06/13	7	7.78	0	0.00	7.68	7	973	0.72%
2019/06/12	4	7.95	0	0.00	7.90	4	966	0.41%
2019/06/10	2	7.40	0	0.00	7.49	2	946	0.21%
2019/06/03	3	7.62	0	0.00	7.55	3	1,012	0.30%
2019/05/30	0	0.00	5	7.97	7.86	-5	1,025	-0.49%
2019/05/29	2	7.99	2	7.81	7.78	0	1,017	0.00%
2019/05/28	5	8.08	2	8.15	8.10	3	1,045	0.29%
2019/05/10	0	0.00	2	6.72	6.70	-2	1,212	-0.16%
2019/05/09	2	6.89	7	6.85	6.71	-5	1,249	-0.40%
2019/05/07	0	0.00	1	7.02	7.01	-1	1,432	-0.07%
2019/05/06	3	6.96	2	6.96	6.96	1	1,492	0.07%
2019/05/03	2	7.32	2	7.22	7.18	0	1,590	0.00%
2019/05/02	2	7.48	0	0.00	7.27	2	1,660	0.12%
2019/04/29	0	0.00	6	7.92	7.88	-6	1,616	-0.37%
2019/04/26	6	8.01	0	0.00	7.88	6	1,595	0.38%
2019/04/24	1	7.90	0	0.00	7.87	1	1,533	0.07%
2019/04/23	2	7.94	1	8.07	8.08	1	1,482	0.07%
2019/04/22	0	0.00	1	6.63	7.35	-1	1,373	-0.07%
2019/04/18	1	6.64	0	0.00	6.69	1	1,341	0.07%
2019/04/02	2	7.01	0	0.00	7.00	2	1,278	0.16%
2019/03/29	3	7.17	0	0.00	7.11	3	1,272	0.24%
2019/03/28	0	0.00	1	7.10	7.01	-1	1,265	-0.08%
2019/03/26	5	6.80	0	0.00	6.83	5	1,246	0.40%
2019/03/25	1	7.01	0	0.00	6.83	1	1,237	0.08%
2019/03/22	4	7.21	0	0.00	7.20	4	1,230	0.32%
2019/02/27	0	0.00	1	8.16	8.75	-1	1,066	-0.09%
2019/02/26	1	8.49	4	8.44	8.46	-3	1,012	-0.30%
2019/02/25	0	8.63	5	8.61	8.68	-5	982	-0.51%
2019/02/22	0	0.00	6	7.97	7.90	-6	927	-0.65%
2019/02/21	0	0.00	3	8.11	8.10	-3	902	-0.33%
2019/02/20	0	0.00	1	7.80	8.11	-1	864	-0.12%
2019/02/19	0	0.00	3	7.30	7.38	-3	820	-0.37%
2019/02/18	0	0.00	89	7.27	7.30	-89	807	-11.02%
2019/02/14	5	7.33	0	0.00	7.35	5	780	0.64%
2019/02/13	3	7.30	0	0.00	7.25	3	766	0.39%
2019/02/12	4	7.21	0	0.00	7.21	4	742	0.54%
2019/02/11	0	0.00	14	7.21	7.32	-14	725	-1.93%
2019/01/30	14	7.27	6	7.37	7.48	8	703	1.14%
2019/01/29	7	7.72	49	7.61	7.70	-42	662	-6.34%
2019/01/28	92	7.08	0	0.00	7.08	92	522	17.62%
2019/01/25	1	6.39	15	6.38	6.44	-14	464	-3.01%
2019/01/24	5	5.71	26	5.79	5.86	-21	400	-5.24%
2019/01/23	40	5.33	36	5.33	5.33	4	298	1.34%
2019/01/16	1	4.78	0	0.00	4.95	1	240	0.42%
2019/01/15	1	4.84	0	0.00	4.80	1	238	0.42%
2019/01/02	6	5.01	5	5.07	5.06	1	249	0.40%
2018/12/24	0	0.00	1	5.09	5.00	-1	237	-0.42%
2018/12/20	6	5.20	0	0.00	5.01	6	232	2.58%
2018/12/19	3	5.22	4	5.37	5.29	-1	229	-0.44%
2018/12/18	13	5.34	7	5.41	5.21	6	229	2.61%
2018/12/17	11	5.53	0	0.00	5.43	11	225	4.88%
2018/12/14	26	5.64	20	5.73	5.64	6	222	2.70%
2018/12/13	12	5.79	0	0.00	5.80	12	214	5.60%
2018/12/11	6	5.83	0	0.00	5.87	6	214	2.80%
2018/12/10	0	0.00	1	6.04	5.99	-1	213	-0.47%
2018/12/07	6	5.92	6	6.02	6.02	0	214	0.00%
2018/11/14	6	5.72	0	0.00	5.76	6	375	1.60%
2018/10/26	0	0.00	1	5.65	5.65	-1	432	-0.23%
2018/10/25	1	5.60	0	0.00	5.39	1	433	0.23%
2018/10/23	6	6.06	0	0.00	6.07	6	445	1.35%
2018/10/22	6	6.10	5	6.18	6.17	1	457	0.22%
2018/10/19	5	6.06	0	0.00	6.10	5	470	1.06%
2018/09/11	1	7.31	0	0.00	7.22	1	552	0.18%
2018/09/10	8	7.23	0	0.00	7.14	8	554	1.44%
2018/09/05	0	0.00	8	7.87	7.72	-8	553	-1.44%
2018/09/03	0	0.00	1	7.86	7.86	-1	580	-0.17%
2018/08/30	8	7.94	8	8.00	8.00	0	601	0.00%
2018/08/28	2	7.66	1	7.62	7.57	1	633	0.16%
2018/08/24	1	7.80	0	0.00	7.62	1	672	0.15%
2018/08/20	2	7.32	0	0.00	7.28	2	678	0.29%
2018/08/10	0	0.00	1	7.57	7.51	-1	702	-0.14%
2018/08/07	7	7.56	0	0.00	7.57	7	704	0.99%
2018/08/01	2	8.03	0	0.00	8.01	2	663	0.30%
2018/07/31	0	0.00	1	8.06	8.04	-1	654	-0.15%
2018/07/27	2	8.17	1	8.14	8.16	1	632	0.16%
2018/07/25	2	7.83	0	0.00	8.00	2	608	0.33%
2018/07/19	1	7.75	0	0.00	7.79	1	613	0.16%
2018/07/09	2	7.37	0	0.00	7.42	2	623	0.32%
2018/07/04	1	7.74	0	0.00	7.72	1	629	0.16%
2018/06/19	0	0.00	3	8.38	8.29	-3	628	-0.48%
2018/06/15	0	0.00	1	8.38	8.41	-1	625	-0.16%
2018/06/12	0	0.00	6	8.55	8.43	-6	642	-0.93%
2018/06/11	2	8.43	0	0.00	8.35	2	661	0.30%
2018/06/07	0	0.00	2	8.65	8.65	-2	640	-0.31%
2018/06/06	6	8.92	1	9.00	8.78	5	630	0.79%
2018/06/05	0	0.00	18	8.64	8.82	-18	587	-3.06%
2018/06/04	5	8.33	1	8.29	8.22	4	537	0.74%
2018/06/01	5	8.55	5	8.60	8.29	0	526	0.00%
2018/05/31	5	7.74	3	8.33	8.47	2	491	0.41%
2018/05/29	1	7.70	0	0.00	7.74	1	459	0.22%
2018/05/28	0	0.00	19	7.70	7.82	-19	462	-4.11%
2018/05/24	0	0.00	5	7.70	7.70	-5	479	-1.04%
2018/05/23	5	7.67	0	0.00	7.80	5	481	1.04%
2018/05/21	1	7.48	12	7.49	7.47	-11	464	-2.37%
2018/05/18	2	7.30	0	0.00	7.27	2	467	0.43%
2018/05/17	12	7.30	12	7.43	7.39	0	472	0.00%
2018/05/14	12	7.32	5	7.31	7.35	7	505	1.39%
2018/05/11	5	7.38	0	0.00	7.30	5	509	0.98%
2018/05/10	10	7.36	10	7.44	7.38	0	509	0.00%
2018/05/08	0	0.00	10	7.47	7.47	-10	521	-1.92%
2018/05/04	0	0.00	1	7.43	7.44	-1	528	-0.19%
2018/04/30	0	0.00	5	7.47	7.51	-5	547	-0.91%
2018/04/27	5	7.43	0	0.00	7.27	5	558	0.90%
2018/04/26	0	7.00	0	0.00	7.05	0	569	0.00%
2018/04/25	6	7.30	0	0.00	7.30	6	581	1.03%
2018/04/24	10	7.41	0	0.00	7.39	10	602	1.66%
2018/04/23	0	0.00	8	7.60	7.58	-8	611	-1.31%
2018/04/17	1	7.60	0	0.00	7.62	1	681	0.15%
2018/04/16	1	7.70	0	0.00	7.74	1	758	0.13%
2018/04/12	1	7.91	0	0.00	7.94	1	774	0.13%
2018/04/11	2	8.00	0	0.00	8.01	2	807	0.25%
2018/04/10	1	8.00	0	0.00	7.94	1	854	0.12%
2018/04/09	1	8.01	0	0.00	8.01	1	901	0.11%
2018/04/03	2	8.04	0	0.00	8.10	2	960	0.21%
2018/03/21	0	0.00	1	8.31	8.34	-1	1,315	-0.08%
2018/03/20	0	0.00	29	8.30	8.30	-29	1,320	-2.20%
2018/03/19	29	8.44	16	8.37	8.33	13	1,319	0.99%
2018/03/16	8	8.54	0	0.00	8.44	8	1,314	0.61%
2018/03/15	5	8.50	0	0.00	8.66	5	1,308	0.38%
2018/03/13	0	0.00	0.1	8.02	8.11	-0.1	1,308	-0.01%
2018/03/09	19	8.30	0	0.00	8.27	19	1,335	1.42%
2018/03/07	0	0.00	1	8.30	8.26	-1	1,348	-0.07%
2018/02/27	3	8.83	0	0.00	8.66	3	1,402	0.21%
2018/02/23	0	0.00	1	8.25	8.32	-1	1,403	-0.07%
2018/02/09	1	7.69	0	0.00	7.95	1	1,439	0.07%
2018/02/08	1	8.09	0	0.00	8.08	1	1,449	0.07%
2018/02/06	5	8.20	6	8.22	8.20	-1	1,457	-0.07%
2018/02/05	1	8.69	0	0.00	8.71	1	1,442	0.07%
2018/02/02	0	0.00	1	8.99	8.97	-1	1,472	-0.07%
2018/02/01	10	9.04	0	0.00	9.01	10	1,529	0.65%
2018/01/22	0	0.00	13	9.38	9.28	-13	1,676	-0.78%
2018/01/19	13	9.49	0	0.00	9.45	13	1,709	0.76%
2018/01/17	0	0.00	50	9.70	9.67	-50	1,719	-2.91%
2018/01/15	1	9.86	0	0.00	9.92	1	1,834	0.05%
2018/01/12	1	9.79	0	0.00	9.73	1	1,923	0.05%
2018/01/10	0	0.00	10	10.00	9.97	-10	1,923	-0.52%
2018/01/09	0	0.00	1	9.53	9.55	-1	1,859	-0.05%
2018/01/08	0	0.00	3	9.38	9.39	-3	1,878	-0.16%
2018/01/05	15	9.64	0	0.00	9.50	15	1,893	0.79%
2018/01/04	10	9.93	0	0.00	9.73	10	1,891	0.53%
2018/01/03	0	0.00	7	10.04	9.94	-7	1,882	-0.37%
2018/01/02	31	10.05	0	0.00	10.05	31	1,863	1.66%