工信 (5521)-新光-台中券商分點個股進出

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

工信

(5521)

可現股當沖

股價
14.00
漲跌
▲0.30
漲幅
+2.19%
成交量
14,764張
產業
上市營建類股
152人加入追蹤

立即追蹤
本地時間:13:35(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

工信 (5521)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
2024/04/24	6	14.23	45	14.18	14.00	-39	13,988	-0.28%
2024/04/23	99.9	14.06	128	13.77	13.70	-28.1	13,875	-0.20%	大賣/
2024/04/22	421	14.97	331.3	14.71	13.90	89.6	13,648	0.66%	大買/大賣/
2024/04/19	551	15.00	497	14.74	14.35	54	12,351	0.44%	大買/大賣/
2024/04/18	14	14.17	70	14.10	14.55	-56	11,074	-0.51%
2024/04/17	13.4	13.40	4	13.43	13.25	9.4	10,748	0.09%
2024/04/16	14	13.05	6.3	13.10	13.10	7.7	10,905	0.07%
2024/04/15	8.2	13.41	4	13.41	13.30	4.2	11,017	0.04%
2024/04/12	9.2	13.67	5	13.66	13.60	4.2	11,220	0.04%
2024/04/11	45	14.19	44	14.05	13.90	1	11,332	0.01%
2024/04/10	39.2	14.37	21	14.37	14.05	18.2	11,757	0.16%
2024/04/09	79	14.35	83	14.31	14.35	-4	12,538	-0.03%
2024/04/08	21	14.29	25.1	14.31	14.15	-4	13,807	-0.03%
2024/04/03	32	13.79	22	14.08	13.60	10	14,526	0.07%
2024/04/02	35	14.07	39.1	14.03	13.95	-4.1	14,575	-0.03%
2024/04/01	11	13.57	14	13.55	13.60	-3	14,460	-0.02%
2024/03/29	2	13.25	18	13.26	13.20	-16	14,765	-0.11%
2024/03/28	51	13.79	30	13.44	13.45	21	15,038	0.14%
2024/03/27	107	13.82	98	13.84	13.65	9	15,174	0.06%	大買/
2024/03/26	5	13.44	12	13.45	13.20	-7	15,672	-0.04%
2024/03/25	26	13.61	31	13.67	13.50	-5	16,198	-0.03%
2024/03/22	6	13.37	7	13.40	13.15	-1	16,738	-0.01%
2024/03/21	8	13.37	15	13.37	13.30	-7	17,303	-0.04%
2024/03/20	2	12.75	31	12.86	12.75	-29	18,040	-0.16%
2024/03/19	41	13.20	27	13.06	13.00	14	20,326	0.07%
2024/03/18	9	13.08	8	13.08	13.10	1	21,464	0.00%
2024/03/15	10	13.17	9.1	13.28	13.15	0.9	23,174	0.00%
2024/03/14	5	13.31	15	13.33	13.30	-10	23,742	-0.04%
2024/03/13	34	13.46	3	13.42	13.50	31	23,833	0.13%
2024/03/12	16.1	13.93	42.6	14.03	13.90	-26.5	23,903	-0.11%
2024/03/11	32	13.44	20.5	13.59	13.70	11.5	24,017	0.05%
2024/03/08	53.2	13.48	80	13.25	13.15	-26.8	24,172	-0.11%
2024/03/07	207.4	14.28	124	14.12	13.45	83.4	24,123	0.35%	大買/大賣/
2024/03/06	159	14.14	124.1	14.37	14.50	34.9	23,250	0.15%	大買/大賣/
2024/03/05	13	13.23	7.1	13.29	13.20	5.9	22,440	0.03%
2024/03/04	3	12.70	5	12.69	12.70	-2	22,368	-0.01%
2024/03/01	8	12.76	1	12.60	12.60	7	22,372	0.03%
2024/02/29	0	0.00	11	13.00	13.10	-11	22,363	-0.05%
2024/02/27	10	13.00	0	0.00	13.15	10	22,464	0.04%
2024/02/26	1	13.05	10.1	13.24	13.00	-9.1	23,173	-0.04%
2024/02/23	80	13.31	86	13.34	13.35	-6	23,470	-0.03%
2024/02/22	4	13.19	4.1	13.21	13.30	-0.1	23,443	0.00%
2024/02/21	108.1	13.34	92.6	13.31	13.15	15.5	23,493	0.07%	大買/
2024/02/20	11.1	13.12	2.6	13.01	13.20	8.5	23,285	0.04%
2024/02/19	21.1	13.16	79	13.20	13.15	-57.9	23,231	-0.25%
2024/02/16	86.1	12.63	23	12.90	12.60	63.1	23,114	0.27%
2024/02/15	0.5	12.06	0	0.00	11.95	0.5	22,874	0.00%
2024/02/05	0.1	12.30	0.6	12.25	12.35	-0.5	22,743	0.00%
2024/02/02	0.2	12.32	40	12.23	12.20	-39.8	22,806	-0.17%
2024/02/01	2.3	12.59	1	12.55	12.45	1.3	22,834	0.01%
2024/01/31	18.3	12.68	4	12.56	12.60	14.3	22,925	0.06%
2024/01/30	1.3	12.68	15.6	12.78	12.65	-14.3	22,905	-0.06%
2024/01/29	33	12.82	5	12.80	12.80	28	22,918	0.12%
2024/01/26	7	13.04	15	13.17	12.95	-8	23,002	-0.03%
2024/01/25	1.2	13.10	11	13.14	13.15	-9.8	23,024	-0.04%
2024/01/24	10	13.73	9	13.67	13.45	1	22,969	0.00%
2024/01/23	11	13.89	15	13.97	13.80	-4	22,952	-0.02%
2024/01/22	42	13.86	155	13.89	13.75	-113	22,982	-0.49%	大賣/鉅額交易
2024/01/19	15	14.27	10	14.33	13.90	5	22,990	0.02%
2024/01/18	4	14.25	11.2	14.06	14.20	-7.1	22,891	-0.03%
2024/01/17	16	14.14	16	14.28	13.95	0	22,815	0.00%
2024/01/16	16	14.33	21.3	14.34	14.15	-5.3	22,754	-0.02%
2024/01/15	85	14.39	59	14.23	14.50	26	22,733	0.11%
2024/01/12	19	13.93	2	13.85	13.80	17	22,639	0.08%
2024/01/11	2.5	13.71	0.3	13.70	13.75	2.2	22,647	0.01%
2024/01/10	12.1	14.09	33	14.01	13.85	-21	22,537	-0.09%
2024/01/09	96.2	14.18	100	14.24	14.15	-3.8	22,391	-0.02%
2024/01/08	31	14.95	27.1	14.58	14.50	3.9	22,253	0.02%
2024/01/05	122	14.43	131	14.49	14.50	-9	21,987	-0.04%	大買/大賣/
2024/01/04	132.2	14.52	139.3	14.50	14.25	-7.1	21,786	-0.03%	大買/大賣/
2024/01/03	328.1	15.31	298.7	15.34	14.90	29.4	21,201	0.14%	大買/大賣/
2024/01/02	413.3	15.16	390.5	15.23	15.30	22.8	20,202	0.11%	大買/大賣/
2023/12/29	331	14.33	251.2	14.55	14.70	79.9	18,614	0.43%	大買/大賣/
2023/12/28	46	13.43	8	13.39	13.40	38	17,529	0.22%
2023/12/27	15	13.74	3	13.80	13.55	12	17,349	0.07%
2023/12/26	65.6	14.14	71.5	13.98	13.90	-5.9	17,148	-0.03%
2023/12/25	66.1	14.67	86	14.41	14.35	-20	16,754	-0.12%
2023/12/22	100	15.02	205	14.96	14.85	-105	16,385	-0.64%	大賣/鉅額交易
2023/12/21	148.1	15.18	251.6	15.11	14.80	-103.5	16,103	-0.64%	大買/大賣/鉅額交易
2023/12/20	161	15.16	93	15.11	15.20	68	15,375	0.44%	大買/
2023/12/19	116.6	15.05	142.2	15.22	15.30	-25.6	14,773	-0.17%	大買/大賣/
2023/12/18	163.4	14.99	163	14.84	14.80	0.4	14,101	0.00%	大買/大賣/
2023/12/15	159	14.73	78	14.51	14.50	81	13,473	0.60%	大買/
2023/12/14	382.2	15.04	348.5	15.03	15.00	33.7	12,601	0.27%	大買/大賣/
2023/12/13	288	14.17	535.8	14.54	14.85	-247.8	10,216	-2.43%	大買/大賣/鉅額交易
2023/12/12	369.4	13.40	344.6	13.39	13.50	24.8	9,019	0.28%	大買/大賣/
2023/12/11	140.1	12.25	312.2	12.58	13.05	-172.1	7,254	-2.37%	大買/大賣/鉅額交易
2023/12/08	56	11.67	59	11.75	11.90	-3	6,613	-0.05%
2023/12/07	106	11.64	61.5	11.57	11.55	44.5	6,466	0.69%	大買/
2023/12/06	22	11.62	70.3	11.66	11.70	-48.3	6,244	-0.77%
2023/12/05	88	11.19	95.3	11.11	11.10	-7.3	5,932	-0.12%
2023/12/04	1	10.85	81.2	10.91	10.80	-80.2	5,651	-1.42%
2023/12/01	21	10.46	11	10.35	10.45	10	5,449	0.18%
2023/11/30	118	10.61	19.3	10.52	10.70	98.7	5,353	1.84%	大買/
2023/11/29	36	10.26	27	10.19	10.20	9	5,226	0.17%
2023/11/28	8	10.42	75	10.30	10.30	-67	5,155	-1.30%
2023/11/27	5.1	10.39	42	10.37	10.40	-36.9	5,078	-0.73%
2023/11/24	11	10.50	69.3	10.55	10.60	-58.3	4,995	-1.17%
2023/11/23	244.1	11.30	198.3	11.06	10.70	45.8	4,820	0.95%	大買/大賣/
2023/11/22	57.3	10.63	43.4	10.29	11.05	13.9	4,027	0.34%
2023/11/21	47.1	10.06	34.5	10.03	10.05	12.6	3,663	0.34%
2023/11/20	63	10.08	59.2	10.05	9.83	3.8	3,569	0.11%
2023/11/17	90.3	9.82	49	9.87	9.94	41.3	3,438	1.20%
2023/11/16	45	9.85	161	9.77	9.75	-116	3,373	-3.44%	大賣/鉅額交易
2023/11/15	27	9.82	37.3	9.87	9.80	-10.3	3,275	-0.31%
2023/11/14	27	9.26	25	9.05	9.18	2	3,117	0.06%
2023/11/13	35.3	8.76	29	8.81	8.85	6.3	3,018	0.21%
2023/11/10	84.1	8.82	17	8.84	8.67	67.1	2,965	2.26%
2023/11/09	81	9.28	55.2	9.11	9.22	25.8	2,826	0.91%
2023/11/08	40	9.66	74.3	9.77	9.38	-34.3	2,711	-1.27%
2023/11/07	9.1	10.07	2	10.00	10.00	7.1	2,560	0.28%
2023/11/06	8	10.19	48	10.16	10.15	-40	2,472	-1.62%
2023/11/03	24.3	10.02	31	9.93	9.96	-6.7	2,360	-0.28%
2023/11/02	32	9.70	22.6	9.77	9.84	9.4	2,172	0.43%
2023/11/01	16	9.50	16	9.53	9.50	0	2,013	0.00%
2023/10/31	3	9.39	35	9.35	9.22	-32	1,898	-1.69%
2023/10/30	24	9.43	46	9.40	9.47	-22	1,790	-1.23%
2023/10/27	6	9.16	37	9.37	9.36	-31	1,704	-1.82%
2023/10/26	0	9.00	10.2	9.00	9.02	-10.1	1,584	-0.64%
2023/10/25	10	9.06	23	8.99	9.07	-13	1,530	-0.85%
2023/10/24	1	9.00	15	8.98	8.97	-14	1,482	-0.94%
2023/10/23	55	8.89	6	8.96	8.93	49	1,417	3.46%
2023/10/20	37	8.82	34.1	8.79	8.77	2.9	1,329	0.22%
2023/10/19	28.2	8.63	16	8.63	8.80	12.2	1,219	1.00%
2023/10/18	0	0.00	14.3	8.37	8.33	-14.3	1,105	-1.29%
2023/10/17	12	8.47	14	8.47	8.29	-2	1,073	-0.19%
2023/10/16	21.1	8.32	32.3	8.37	8.43	-11.2	991	-1.13%
2023/10/13	45	8.05	45	7.99	8.05	0	902	0.00%
2023/10/12	25	8.08	25	8.03	8.00	0	874	0.00%
2023/10/11	0	0.00	10	7.90	7.90	-10	835	-1.20%
2023/10/06	0	0.00	1.3	7.89	7.88	-1.3	825	-0.16%
2023/10/05	11	7.86	11	7.90	7.90	0	815	0.00%
2023/10/04	0	0.00	2	7.84	7.89	-2	807	-0.25%
2023/10/03	0	0.00	2	7.88	7.87	-2	801	-0.25%
2023/09/25	0	7.83	0	0.00	7.74	0	803	0.00%
2023/09/22	1	7.69	0	0.00	7.66	1	809	0.12%
2023/09/15	1	7.45	0	0.00	7.57	1	885	0.11%
2023/09/14	0	0.00	0.3	7.55	7.55	-0.3	879	-0.03%
2023/09/11	1	7.57	6.2	7.50	7.48	-5.2	889	-0.59%
2023/09/07	0	0.00	1	7.77	7.79	-1	886	-0.11%
2023/09/06	0.1	7.81	0	0.00	7.80	0.1	893	0.01%
2023/09/05	6	7.88	3	7.85	7.86	3	888	0.34%
2023/09/01	0	0.00	5	7.80	7.80	-5	874	-0.57%
2023/08/31	13	7.84	0	0.00	7.82	13	873	1.49%
2023/08/30	0	0.00	0.2	7.65	7.80	-0.2	874	-0.02%
2023/08/29	0.2	7.63	0	0.00	7.63	0.2	859	0.02%
2023/08/28	0	0.00	5	7.73	7.73	-5	860	-0.58%
2023/08/24	2	7.66	0	0.00	7.53	2	836	0.24%
2023/08/23	0	0.00	2.1	7.64	7.72	-2.1	825	-0.25%
2023/08/18	0.1	7.26	0	0.00	7.22	0.1	772	0.01%
2023/08/14	7	7.16	0	0.00	7.12	7	771	0.91%
2023/08/11	0	0.00	10	7.08	7.12	-10	773	-1.29%
2023/08/10	5	7.05	0	0.00	7.06	5	778	0.64%
2023/08/08	8	7.09	0	0.00	7.14	8	809	0.99%
2023/08/02	33	7.11	0	0.00	7.10	33	835	3.95%
2023/08/01	0	0.00	2	7.15	7.16	-2	842	-0.24%
2023/07/27	1	7.27	0.2	7.30	7.25	0.8	859	0.09%
2023/07/25	0	7.12	0	0.00	7.16	0	859	0.00%
2023/07/24	3	7.03	0	0.00	7.04	3	854	0.35%
2023/07/21	0.1	7.20	0	0.00	7.15	0.1	854	0.01%
2023/07/20	0	0.00	2	7.36	7.35	-2	848	-0.24%
2023/07/19	0	0.00	0.2	7.48	7.42	-0.2	855	-0.02%
2023/07/17	2	7.32	0	7.48	7.43	2	874	0.23%
2023/07/13	0	0.00	1	7.48	7.45	-1	908	-0.11%
2023/07/12	0.1	7.54	0	0.00	7.55	0.1	937	0.01%
2023/07/10	0	7.55	0	0.00	7.53	0	1,031	0.00%
2023/07/07	6	7.54	5	7.55	7.60	1	1,084	0.09%
2023/07/06	0	0.00	1	7.75	7.72	-1	1,066	-0.09%
2023/07/05	0	0.00	6	7.74	7.70	-6	1,078	-0.56%
2023/07/04	3	7.72	0	0.00	7.72	3	1,090	0.28%
2023/07/03	0.4	7.84	0	0.00	7.81	0.4	1,101	0.04%
2023/06/30	4	7.81	0	0.00	7.88	4	1,128	0.35%
2023/06/29	7	7.97	2	7.95	7.94	5	1,129	0.44%
2023/06/28	0	0.00	2	7.88	7.85	-2	1,116	-0.18%
2023/06/27	0.1	7.69	0	0.00	7.69	0.1	1,150	0.01%
2023/06/19	1	7.54	0	0.00	7.63	1	1,169	0.09%
2023/06/16	0	0.00	11	7.56	7.58	-11	1,162	-0.95%
2023/06/14	1	7.42	0	0.00	7.39	1	1,137	0.09%
2023/06/12	1	7.50	0	0.00	7.56	1	1,129	0.09%
2023/06/09	0.1	7.60	0	0.00	7.60	0.1	1,117	0.01%
2023/06/07	0	7.71	0	0.00	7.65	0	1,121	0.00%
2023/06/05	0	7.56	0	0.00	7.62	0	1,133	0.00%
2023/06/02	0	0.00	0.7	7.57	7.53	-0.7	1,127	-0.06%
2023/06/01	0	7.56	0	0.00	7.57	0	1,132	0.00%
2023/05/26	0.1	7.60	0	0.00	7.56	0.1	1,130	0.01%
2023/05/25	0	0.00	24	7.68	7.71	-24	1,155	-2.08%
2023/05/23	0.1	7.69	0	0.00	7.64	0.1	1,158	0.01%
2023/05/15	0	0.00	14	7.43	7.50	-14	1,145	-1.22%
2023/05/12	0	0.00	0.3	7.73	7.69	-0.3	1,120	-0.03%
2023/05/11	0	0.00	1	7.78	7.74	-1	1,118	-0.09%
2023/05/08	0	0.00	2	7.81	7.87	-2	1,091	-0.18%
2023/04/27	0	7.97	1	7.94	7.92	-1	1,059	-0.09%
2023/04/26	1	8.01	0	0.00	7.94	1	1,055	0.09%
2023/04/25	1	7.96	0	0.00	7.80	1	1,038	0.10%
2023/04/24	0.1	7.83	0	0.00	7.90	0.1	1,019	0.01%
2023/04/21	0.5	7.69	0	0.00	7.77	0.5	1,015	0.05%
2023/04/20	0	7.85	0	0.00	7.78	0	995	0.00%
2023/04/19	0.2	8.00	0	0.00	8.00	0.2	976	0.02%
2023/04/18	0.3	8.12	2	8.09	8.10	-1.7	956	-0.18%
2023/04/13	5	7.97	0	0.00	8.03	5	855	0.58%
2023/04/12	8	7.92	6.3	7.74	7.94	1.7	783	0.22%
2023/04/11	1	7.51	0	0.00	7.55	1	719	0.14%
2023/04/07	0.1	7.60	0	0.00	7.63	0.1	693	0.02%
2023/04/06	3	7.67	0	0.00	7.72	3	675	0.44%
2023/03/31	0	0.00	0.3	7.53	7.59	-0.3	650	-0.05%
2023/03/30	0	7.49	4.3	7.53	7.42	-4.3	616	-0.70%
2023/03/28	5.3	7.60	0.7	7.43	7.27	4.6	587	0.79%
2023/03/27	0	7.35	0	0.00	7.40	0	529	0.00%
2023/03/24	0	0.00	1	7.00	7.02	-1	467	-0.21%
2023/03/23	0	7.03	0	0.00	7.03	0	470	0.00%
2023/03/22	0	0.00	10	6.98	7.00	-10	470	-2.13%
2023/03/21	0	6.96	0	0.00	6.95	0	465	0.00%
2023/03/20	0	7.16	0	0.00	6.94	0	466	0.00%
2023/03/17	0.1	7.00	0	0.00	6.93	0.1	467	0.02%
2023/03/16	5	6.90	0	0.00	6.91	5	465	1.07%
2023/03/14	0	0.00	0	7.11	7.04	0	460	-0.01%
2023/03/10	0.1	7.11	1	7.14	7.08	-0.9	463	-0.20%
2023/03/09	0	7.16	0	0.00	7.16	0	469	0.00%
2023/03/08	0	7.10	1.2	7.03	7.10	-1.2	467	-0.26%
2023/03/06	0	7.06	0	0.00	7.06	0	455	0.00%
2023/03/03	1	6.99	1	6.99	7.05	0	447	0.00%
2023/03/02	0	7.02	0	0.00	7.03	0	443	0.00%
2023/03/01	42	7.00	0	0.00	7.01	42	446	9.42%
2023/02/23	1.2	7.04	35	7.02	7.07	-33.8	425	-7.94%
2023/02/22	0	6.88	0	0.00	6.88	0	394	0.01%
2023/02/21	5	6.81	11.5	6.81	6.85	-6.5	387	-1.67%
2023/02/20	0.1	6.85	3.2	6.87	6.80	-3.1	387	-0.80%
2023/02/17	2	6.80	1.5	6.78	6.78	0.5	381	0.13%
2023/02/16	1	6.74	0.5	6.77	6.77	0.5	382	0.14%
2023/02/15	0	6.78	0	0.00	6.75	0	385	0.01%
2023/02/14	4.1	6.74	0	0.00	6.82	4.1	382	1.07%
2023/02/13	0.1	6.81	0.3	6.80	6.82	-0.2	379	-0.05%
2023/02/10	0.1	6.81	17	6.79	6.82	-16.9	380	-4.43%
2023/02/08	0	6.88	0	0.00	6.82	0	386	0.00%
2023/02/07	1.3	6.84	0	0.00	6.85	1.3	396	0.32%
2023/02/03	2	6.78	0	0.00	6.80	2	394	0.51%
2023/01/31	0	6.76	0	0.00	6.69	0	385	0.00%
2023/01/17	4	6.63	0	0.00	6.63	4	389	1.03%
2023/01/16	0	6.71	0	0.00	6.62	0	395	0.00%
2023/01/13	0.4	6.70	0	0.00	6.65	0.4	398	0.09%
2023/01/11	1	6.65	0	0.00	6.73	1	408	0.24%
2023/01/10	1	6.74	0	0.00	6.74	1	408	0.25%
2023/01/06	0	6.72	0	0.00	6.70	0	417	0.01%
2023/01/05	1.3	6.72	0.6	6.87	6.70	0.7	436	0.16%
2023/01/04	0.8	6.75	0	6.75	6.72	0.8	445	0.19%
2023/01/03	0.1	6.73	0.5	6.74	6.74	-0.4	454	-0.10%
2022/12/27	0	0.00	0.2	6.76	6.71	-0.2	466	-0.04%
2022/12/22	0	0.00	0.1	6.76	6.75	-0.1	485	-0.02%
2022/12/21	0.1	6.72	0.2	6.74	6.75	-0.1	505	-0.02%
2022/12/20	0.2	6.76	0	0.00	6.76	0.2	506	0.04%
2022/12/16	7.2	6.68	0	0.00	6.75	7.2	506	1.42%
2022/12/15	2.1	6.73	0	0.00	6.74	2.1	507	0.41%
2022/12/14	0.1	6.74	0	0.00	6.73	0.1	518	0.02%
2022/12/13	0.3	6.66	0	0.00	6.64	0.3	525	0.06%
2022/12/09	0.1	6.65	0	0.00	6.61	0.1	544	0.02%
2022/12/08	0.3	6.65	0	0.00	6.63	0.3	548	0.05%
2022/11/30	0.1	6.63	0	0.00	6.59	0.1	558	0.01%
2022/11/28	0.2	6.44	0	0.00	6.43	0.2	556	0.04%
2022/11/25	0.2	6.46	0.3	6.47	6.41	-0.1	563	-0.02%
2022/11/24	9.1	6.43	5.5	6.45	6.44	3.6	568	0.64%
2022/11/23	1.2	6.38	0	0.00	6.44	1.2	567	0.20%
2022/11/22	0.1	6.38	0	0.00	6.36	0.1	569	0.01%
2022/11/18	0.1	6.38	0	0.00	6.39	0.1	628	0.01%
2022/11/16	1.1	6.42	0	0.00	6.40	1.1	656	0.17%
2022/11/15	1	6.45	0	0.00	6.47	1	648	0.15%
2022/11/14	0.2	6.45	0	0.00	6.42	0.2	646	0.03%
2022/11/11	8	6.50	8	6.41	6.42	0	650	0.00%
2022/11/09	0.2	6.50	5	6.48	6.47	-4.8	654	-0.73%
2022/11/08	5.6	6.42	0	0.00	6.48	5.6	656	0.85%
2022/11/04	0.2	6.54	0	0.00	6.50	0.2	652	0.03%
2022/11/02	3	6.51	5	6.49	6.51	-2	654	-0.31%
2022/11/01	5	6.49	0	0.00	6.49	5	670	0.75%
2022/10/28	0.1	6.48	0	0.00	6.38	0.1	674	0.01%
2022/10/24	0.2	6.43	0	0.00	6.42	0.2	670	0.03%
2022/10/20	4	6.30	0	0.00	6.38	4	663	0.60%
2022/10/19	0	6.45	0	0.00	6.40	0	655	0.00%
2022/10/17	4.2	6.29	4	6.33	6.45	0.2	650	0.03%
2022/10/13	0.3	6.40	0	0.00	6.26	0.3	645	0.05%
2022/10/12	10.1	6.42	0.1	6.51	6.55	10	635	1.57%
2022/10/11	0.2	6.65	0	0.00	6.56	0.2	631	0.03%
2022/10/06	0.2	6.74	0	0.00	6.76	0.2	622	0.03%
2022/10/05	0.3	6.79	0	0.00	6.77	0.3	620	0.05%
2022/10/03	10	6.64	0	0.00	6.71	10	624	1.60%
2022/09/30	0	6.67	0	0.00	6.73	0	625	0.00%
2022/09/29	0	0.00	5	6.57	6.67	-5	627	-0.80%
2022/09/28	13.2	6.50	0	0.00	6.56	13.2	623	2.12%
2022/09/27	0	0.00	14	6.75	6.74	-14	606	-2.31%
2022/09/26	1.1	6.74	0	0.00	6.73	1.1	609	0.18%
2022/09/23	0	6.92	0	0.00	6.93	0	607	0.00%
2022/09/22	3.2	6.85	0	0.00	6.98	3.2	608	0.53%
2022/09/21	6.1	6.90	0	0.00	6.95	6.1	600	1.01%
2022/09/20	0.1	6.93	0	0.00	7.00	0.1	587	0.02%
2022/09/19	0.1	7.01	0	0.00	7.01	0.1	580	0.02%
2022/09/16	2.1	6.88	0	0.00	7.01	2.1	578	0.36%
2022/09/15	2	6.95	2	6.95	6.95	0	575	0.00%
2022/09/13	0.1	7.05	1	7.02	7.00	-0.9	589	-0.16%
2022/09/07	0	6.81	0	0.00	6.76	0	601	0.01%
2022/09/06	0.3	6.91	0	0.00	6.87	0.3	597	0.05%
2022/09/05	1	6.91	0	0.00	6.90	1	603	0.17%
2022/09/02	0.3	6.97	0	6.96	6.91	0.3	608	0.04%
2022/08/29	1	6.95	0	0.00	6.96	1	662	0.15%
2022/08/26	0	7.11	0	0.00	7.14	0	657	0.00%
2022/08/25	1	7.20	0	0.00	7.16	1	626	0.16%
2022/08/24	0	7.09	0	0.00	7.15	0	610	0.00%
2022/08/23	0	0.00	0.1	7.00	6.99	-0.1	586	-0.02%
2022/08/22	3.1	6.95	0	0.00	6.96	3.1	586	0.53%
2022/08/18	0.1	6.96	2	6.94	6.94	-1.9	588	-0.33%
2022/08/15	1	7.07	0	0.00	7.07	1	576	0.17%
2022/08/11	4	7.06	1	7.08	7.13	3	571	0.53%
2022/08/10	4	7.00	0	0.00	7.00	4	563	0.71%
2022/08/04	0.3	6.78	0	0.00	6.76	0.3	584	0.04%
2022/08/03	0.4	6.89	0	0.00	6.84	0.4	589	0.06%
2022/08/02	0.5	6.93	0	0.00	6.90	0.5	591	0.08%
2022/07/29	1.4	6.93	0	0.00	6.92	1.4	601	0.23%
2022/07/28	0	6.95	0	0.00	6.92	0	604	0.00%
2022/07/27	0.4	6.91	0	0.00	6.92	0.4	607	0.07%
2022/07/26	0	6.90	0	0.00	6.95	0	612	0.00%
2022/07/25	0	6.92	0	0.00	6.89	0	614	0.00%
2022/07/22	0	6.88	0	0.00	6.86	0	617	0.01%
2022/07/21	1	6.86	0	0.00	6.87	1	632	0.16%
2022/07/19	0.6	6.80	0	0.00	6.89	0.6	651	0.09%
2022/07/18	8.3	6.88	5	6.92	6.87	3.3	647	0.51%
2022/07/14	0.2	6.80	3	6.77	6.93	-2.8	653	-0.42%
2022/07/13	1	6.77	0	0.00	6.81	1	655	0.15%
2022/07/12	3.1	6.74	0	0.00	6.69	3.1	658	0.47%
2022/07/11	0.1	6.96	0	0.00	6.95	0.1	651	0.01%
2022/07/08	0	7.02	1.4	7.00	7.00	-1.4	647	-0.21%
2022/07/06	0.2	6.97	0	0.00	6.94	0.2	646	0.03%
2022/07/04	1	7.02	0	0.00	6.99	1	656	0.15%
2022/07/01	0.1	6.94	0	0.00	6.88	0.1	657	0.02%
2022/06/30	2	6.90	0	0.00	6.90	2	658	0.30%
2022/06/29	0.1	7.08	0	0.00	7.07	0.1	660	0.02%
2022/06/28	5	7.08	0	0.00	7.10	5	661	0.76%
2022/06/27	5	7.14	0	0.00	7.18	5	670	0.75%
2022/06/23	3	6.96	0	0.00	7.00	3	668	0.45%
2022/06/22	8.1	7.00	0	0.00	6.99	8.1	668	1.21%
2022/06/20	8	7.01	0	0.00	6.99	8	689	1.16%
2022/06/17	3	7.20	0	0.00	7.20	3	675	0.45%
2022/06/16	0.1	7.45	0	0.00	7.32	0.1	679	0.01%
2022/06/15	0.1	7.45	0	0.00	7.46	0.1	677	0.01%
2022/06/14	1	7.30	0	0.00	7.35	1	676	0.15%
2022/06/13	1.2	7.47	0	0.00	7.38	1.2	668	0.18%
2022/06/10	0	0.00	2	7.57	7.56	-2	665	-0.30%
2022/06/09	0.3	7.72	0	0.00	7.68	0.3	664	0.05%
2022/06/08	0	7.74	0	0.00	7.78	0	660	0.00%
2022/06/07	1.2	7.82	0	0.00	7.75	1.2	639	0.19%
2022/06/02	0.2	7.35	0	0.00	7.34	0.2	626	0.03%
2022/05/31	1	7.28	5.5	7.29	7.28	-4.5	641	-0.70%
2022/05/27	0	0.00	0.1	7.24	7.21	-0.1	648	-0.01%
2022/05/26	3.2	7.22	0	0.00	7.17	3.2	658	0.49%
2022/05/25	0	0.00	10	7.17	7.19	-10	673	-1.48%
2022/05/24	0.1	7.23	0	0.00	7.18	0.1	704	0.01%
2022/05/23	0.2	7.27	0	0.00	7.22	0.2	711	0.03%
2022/05/20	2	7.24	0	0.00	7.25	2	724	0.28%
2022/05/19	2	7.15	0	0.00	7.20	2	735	0.27%
2022/05/17	0	0.00	5.2	7.18	7.20	-5.2	735	-0.71%
2022/05/13	2	7.19	5	7.20	7.18	-3	739	-0.41%
2022/05/12	11.1	7.35	19	7.21	7.18	-7.9	734	-1.07%
2022/05/11	1	7.70	0	0.00	7.70	1	715	0.14%
2022/05/10	14	7.78	0	0.00	7.75	14	714	1.96%
2022/05/09	7	7.86	1	7.89	7.83	6	726	0.83%
2022/05/06	4	7.94	2.1	7.94	7.94	1.9	723	0.26%
2022/05/04	10	7.99	0.1	8.09	7.97	9.9	729	1.36%
2022/05/03	3.2	7.97	0	0.00	7.97	3.2	741	0.43%
2022/04/29	2	7.99	0	0.00	8.03	2	759	0.26%
2022/04/28	6	7.95	0	0.00	7.99	6	775	0.77%
2022/04/27	4.1	7.93	0	0.00	7.95	4.1	773	0.52%
2022/04/26	16	8.04	2	8.04	8.05	14	763	1.83%
2022/04/25	0	8.20	3	8.05	8.06	-3	761	-0.39%
2022/04/22	0	8.21	1	8.11	8.12	-1	748	-0.13%
2022/04/20	3	8.11	0	0.00	8.13	3	760	0.39%
2022/04/19	1	8.14	0	0.00	8.13	1	773	0.13%
2022/04/15	5	8.16	0	0.00	8.17	5	785	0.64%
2022/04/13	0	0.00	1	8.21	8.20	-1	806	-0.12%
2022/04/12	0	8.54	2	8.20	8.19	-2	816	-0.24%
2022/04/08	5	8.26	0	0.00	8.26	5	820	0.61%
2022/04/07	1.5	8.26	20	8.23	8.27	-18.5	833	-2.22%
2022/04/06	0.6	8.27	12	8.31	8.33	-11.4	844	-1.35%
2022/04/01	3	8.28	0	0.00	8.28	3	853	0.35%
2022/03/29	5	8.29	0	0.00	8.29	5	849	0.59%
2022/03/28	0	8.39	0	0.00	8.29	0	851	0.00%
2022/03/25	0.5	8.38	0	0.00	8.37	0.5	854	0.06%
2022/03/23	0	0.00	2	8.38	8.41	-2	865	-0.23%
2022/03/22	0	0.00	2	8.26	8.29	-2	844	-0.24%
2022/03/21	4	8.16	0	0.00	8.19	4	840	0.48%
2022/03/17	0	8.22	0	0.00	8.18	0	844	0.00%
2022/03/16	0	0.00	1	8.12	8.16	-1	847	-0.12%
2022/03/15	6	8.11	0	0.00	8.12	6	860	0.70%
2022/03/14	2	8.15	0	0.00	8.17	2	870	0.23%
2022/03/11	3	8.16	0	0.00	8.17	3	874	0.34%
2022/03/10	3	8.14	0	0.00	8.15	3	870	0.34%
2022/03/09	1	8.08	0	0.00	8.08	1	877	0.11%
2022/03/08	5	8.07	0	0.00	8.05	5	896	0.56%
2022/03/07	14	8.13	14	8.13	8.17	0	880	0.00%
2022/03/04	8	8.25	0	0.00	8.23	8	878	0.91%
2022/03/03	10	8.30	0	0.00	8.26	10	897	1.11%
2022/03/02	4	8.21	11	8.20	8.26	-7	913	-0.77%
2022/03/01	0	8.27	0	0.00	8.30	0	918	0.00%
2022/02/25	25	8.18	0	0.00	8.16	25	917	2.72%
2022/02/24	11.1	8.18	0	0.00	8.18	11.1	916	1.21%
2022/02/23	4	8.30	0	0.00	8.30	4	894	0.45%
2022/02/22	0	8.37	0	0.00	8.32	0	918	0.00%
2022/02/21	2	8.36	0	0.00	8.36	2	940	0.21%
2022/02/18	1	8.37	0	0.00	8.38	1	971	0.10%
2022/02/17	0	8.45	10	8.39	8.38	-10	996	-1.00%
2022/02/16	0	8.47	22	8.36	8.36	-22	1,017	-2.16%
2022/02/15	7	8.32	12	8.36	8.36	-5	1,032	-0.48%
2022/02/11	0	0.00	5	8.50	8.47	-5	1,116	-0.45%
2022/02/10	0.1	8.47	0	0.00	8.49	0.1	1,122	0.01%
2022/02/09	3	8.46	5	8.48	8.49	-2	1,127	-0.18%
2022/02/07	3	8.25	1	8.20	8.28	2	1,140	0.18%
2022/01/26	2	8.17	0	0.00	8.18	2	1,141	0.18%
2022/01/25	14	8.17	0	0.00	8.16	14	1,160	1.21%
2022/01/24	11	8.21	0	0.00	8.26	11	1,170	0.94%
2022/01/21	7	8.36	10	8.35	8.33	-3	1,154	-0.26%
2022/01/20	5	8.40	0	0.00	8.40	5	1,150	0.43%
2022/01/19	1	8.40	0	0.00	8.39	1	1,152	0.09%
2022/01/18	0	0.00	4	8.40	8.40	-4	1,157	-0.35%
2022/01/17	1	8.39	0	0.00	8.42	1	1,155	0.09%
2022/01/14	6	8.41	0	0.00	8.39	6	1,159	0.52%
2022/01/13	4	8.42	2	8.40	8.42	2	1,158	0.17%
2022/01/12	16	8.39	0	0.00	8.36	16	1,156	1.38%
2022/01/11	10	8.47	10	8.42	8.40	0	1,150	0.00%
2022/01/10	4	8.48	0	0.00	8.49	4	1,137	0.35%
2022/01/07	11	8.50	0	0.00	8.50	11	1,142	0.96%
2022/01/05	0	8.60	1	8.57	8.56	-1	1,136	-0.09%
2022/01/03	12	8.55	0	0.00	8.55	12	1,137	1.05%
2021/12/30	4	8.52	2	8.51	8.55	2	1,136	0.18%
2021/12/29	10	8.50	0	0.00	8.49	10	1,127	0.89%
2021/12/28	3	8.39	0	0.00	8.43	3	1,138	0.26%
2021/12/24	5	8.39	0	0.00	8.39	5	1,174	0.43%
2021/12/22	0	0.00	2	8.39	8.38	-2	1,196	-0.17%
2021/12/20	0	0.00	2	8.40	8.40	-2	1,236	-0.16%
2021/12/17	0	0.00	1	8.45	8.42	-1	1,237	-0.08%
2021/12/16	0.1	8.44	3	8.43	8.44	-3	1,244	-0.24%
2021/12/15	0	0.00	1	8.42	8.43	-1	1,286	-0.08%
2021/12/14	0	0.00	3	8.47	8.44	-3	1,308	-0.23%
2021/12/13	10	8.50	3	8.51	8.50	7	1,314	0.53%
2021/12/10	29.5	8.53	12	8.51	8.52	17.5	1,324	1.32%
2021/12/09	8	8.48	0	0.00	8.48	8	1,325	0.61%
2021/12/03	0.8	8.44	0	0.00	8.42	0.8	1,413	0.06%
2021/12/02	6	8.41	0	0.00	8.39	6	1,508	0.40%
2021/12/01	0	0.00	1	8.48	8.51	-1	1,586	-0.06%
2021/11/30	0	0.00	10	8.53	8.48	-10	1,627	-0.61%
2021/11/29	1.1	8.41	5.9	8.47	8.39	-4.8	1,657	-0.29%
2021/11/26	16	8.69	5	8.56	8.57	11	1,665	0.66%
2021/11/25	1	8.77	0	0.00	8.72	1	1,671	0.06%
2021/11/24	3.1	8.72	0	0.00	8.74	3.1	1,694	0.18%
2021/11/23	11	8.76	0	0.00	8.73	11	1,706	0.64%
2021/11/22	0	0.00	1	8.83	8.83	-1	1,716	-0.06%
2021/11/19	6	8.86	10	8.86	8.82	-4	1,718	-0.23%
2021/11/18	16	8.90	5	8.90	8.88	11	1,711	0.64%
2021/11/17	1	8.85	1	8.79	8.85	0	1,687	0.00%
2021/11/16	2	8.76	5	8.74	8.73	-3	1,657	-0.18%
2021/11/12	0	0.00	2	8.65	8.63	-2	1,646	-0.12%
2021/11/11	7	8.73	1	8.73	8.68	6	1,639	0.37%
2021/11/10	9	8.82	0	0.00	8.76	9	1,629	0.55%
2021/11/09	4	8.61	0	0.00	8.63	4	1,576	0.25%
2021/11/08	2	8.62	0	0.00	8.61	2	1,608	0.12%
2021/11/05	3.8	8.65	0.1	8.67	8.65	3.7	1,619	0.23%
2021/11/03	1	8.53	0	8.58	8.54	1	1,598	0.06%
2021/11/02	15	8.52	0	0.00	8.51	15	1,603	0.94%
2021/11/01	0	0.00	4	8.57	8.55	-4	1,582	-0.25%
2021/10/28	0	0.00	0	8.65	8.65	0	1,568	0.00%
2021/10/26	13	8.55	0	0.00	8.52	13	1,569	0.83%
2021/10/21	0	8.58	0	0.00	8.56	0	1,612	0.00%
2021/10/18	0	8.42	0	8.39	8.42	0	1,637	0.00%
2021/10/12	4.2	8.37	0	0.00	8.36	4.2	1,784	0.23%
2021/10/08	1	8.48	0	0.00	8.48	1	1,774	0.06%
2021/10/06	0	0.00	1	8.36	8.36	-1	1,803	-0.06%
2021/10/05	1	8.41	0	0.00	8.38	1	1,837	0.05%
2021/10/04	0.3	8.49	6	8.54	8.38	-5.7	1,843	-0.31%
2021/10/01	5	8.57	20.3	8.57	8.51	-15.3	1,875	-0.82%
2021/09/30	2	8.72	0	0.00	8.72	2	1,861	0.11%
2021/09/29	2	8.74	0	0.00	8.72	2	1,861	0.11%
2021/09/28	1	8.87	2	8.86	8.85	-1	1,865	-0.05%
2021/09/27	3.2	8.92	14	8.91	8.92	-10.8	1,873	-0.58%
2021/09/24	9	8.66	0	0.00	8.66	9	1,867	0.48%
2021/09/23	2	8.53	0	0.00	8.58	2	1,862	0.11%
2021/09/22	24	8.52	0	0.00	8.52	24	1,864	1.29%
2021/09/17	2	8.52	0	0.00	8.50	2	1,828	0.11%
2021/09/14	5	8.71	0	0.00	8.75	5	1,810	0.28%
2021/09/13	0	8.69	0	0.00	8.68	0	1,825	0.00%
2021/09/10	10	8.50	10	8.58	8.49	0	1,841	0.00%
2021/09/08	8	8.70	3	8.75	8.58	5	1,817	0.28%
2021/09/07	19.1	8.95	0	0.00	8.80	19.1	1,799	1.06%
2021/09/06	10.2	10.05	1	10.00	10.00	9.2	1,713	0.54%
2021/09/03	0	10.28	5	10.30	10.25	-5	1,618	-0.31%
2021/09/02	13	10.34	10	10.33	10.20	3	1,585	0.19%
2021/09/01	5	10.15	5	10.20	10.20	0	1,554	0.00%
2021/08/31	0	0.00	2	10.05	10.10	-2	1,524	-0.13%
2021/08/30	0	0.00	2	10.15	10.15	-2	1,520	-0.13%
2021/08/26	0	0.00	4	9.98	9.98	-4	1,536	-0.26%
2021/08/23	0	0.00	6	9.78	9.77	-6	1,581	-0.38%
2021/08/20	0	9.60	0	0.00	9.59	0	1,604	0.00%
2021/08/18	12	9.74	6	9.76	9.77	6	1,658	0.36%
2021/08/16	0	0.00	2	9.83	9.81	-2	1,672	-0.12%
2021/08/13	5	10.00	0	0.00	9.97	5	1,680	0.30%
2021/08/12	4	9.95	13	10.02	10.05	-9	1,689	-0.53%
2021/08/11	2	9.83	3	9.93	9.81	-1	1,670	-0.06%
2021/08/10	4.1	9.76	0	0.00	9.76	4.1	1,712	0.24%
2021/08/09	1	9.82	0	0.00	9.81	1	1,811	0.06%
2021/08/03	0	0.00	5	9.74	9.77	-5	2,236	-0.22%
2021/08/02	5	9.74	0	0.00	9.75	5	2,579	0.19%
2021/07/30	6	9.71	0	0.00	9.71	6	2,621	0.23%
2021/07/29	0	9.83	1	9.75	9.78	-1	2,672	-0.04%
2021/07/28	1	9.74	3	9.72	9.73	-2	2,757	-0.07%
2021/07/27	7	9.90	0	0.00	9.88	7	2,831	0.25%
2021/07/22	1	9.98	0	0.00	9.93	1	3,106	0.03%
2021/07/19	1	10.20	5	10.20	10.20	-4	3,380	-0.12%
2021/07/16	0	10.00	0	0.00	10.00	0	3,778	0.00%
2021/07/15	0	9.95	0	0.00	9.85	0	3,837	0.00%
2021/07/13	0	9.90	0	0.00	9.85	0	4,341	0.00%
2021/07/12	0	0.00	6	9.95	9.95	-6	4,387	-0.14%
2021/07/09	3.3	10.07	0	0.00	10.00	3.3	4,376	0.07%
2021/07/08	12	9.91	0	0.00	10.00	12	4,410	0.27%
2021/07/07	20	9.82	6	9.83	9.85	14	4,507	0.31%
2021/07/06	5	9.80	0	0.00	9.80	5	4,547	0.11%
2021/07/02	0	0.00	2	9.81	9.73	-2	4,659	-0.04%
2021/07/01	3	9.76	6	9.81	9.75	-3	4,673	-0.06%
2021/06/30	0	0.00	3	9.80	9.78	-3	4,677	-0.06%
2021/06/29	3	9.72	18	9.74	9.72	-15	4,699	-0.32%
2021/06/28	1	9.82	1	9.85	9.82	0	4,768	0.00%
2021/06/25	2	9.83	13	9.82	9.82	-11	4,830	-0.23%
2021/06/24	16	9.78	17	9.79	9.80	-1	4,866	-0.02%
2021/06/23	1	9.73	1.2	9.69	9.70	-0.2	4,942	0.00%
2021/06/22	0	0.00	1	9.69	9.72	-1	4,989	-0.02%
2021/06/21	8	9.64	3	9.63	9.57	5	5,040	0.10%
2021/06/18	5	9.76	4	9.81	9.77	1	5,030	0.02%
2021/06/17	1	9.81	3.1	9.81	9.81	-2.1	5,037	-0.04%
2021/06/16	2.2	9.85	0	0.00	9.79	2.2	5,072	0.04%
2021/06/15	6	9.89	1	9.94	9.86	5	5,108	0.10%
2021/06/10	1	9.87	10	9.87	9.86	-9	5,538	-0.16%
2021/06/09	1	9.94	1	9.99	9.95	0	5,536	0.00%
2021/06/08	0.1	9.92	0	0.00	9.97	0.1	5,570	0.00%
2021/06/07	2.1	9.87	0	0.00	9.93	2.1	5,626	0.04%
2021/06/04	3.3	10.00	30	10.00	9.99	-26.8	5,688	-0.47%
2021/06/02	1	9.95	1	10.05	9.98	0	5,795	0.00%
2021/06/01	9	9.96	1	10.05	10.05	8	5,774	0.14%
2021/05/31	2	9.99	1	10.00	9.98	1	5,777	0.02%
2021/05/28	0.1	10.05	0	0.00	10.10	0.1	5,782	0.00%
2021/05/27	6	9.74	98	9.89	9.89	-92	5,773	-1.59%
2021/05/26	21	9.58	0	0.00	9.57	21	5,737	0.37%
2021/05/25	10	9.54	4	9.53	9.41	6	5,728	0.11%
2021/05/24	5	9.43	71	9.45	9.43	-66	5,750	-1.15%
2021/05/21	0	0.00	0	9.93	9.42	0	5,788	0.00%
2021/05/19	1	9.39	0	0.00	9.33	1	5,829	0.02%
2021/05/18	10	9.11	0	0.00	9.15	10	5,915	0.17%
2021/05/17	16	8.91	21	8.94	8.73	-5	5,888	-0.08%
2021/05/14	2	10.05	12	9.78	9.69	-10	5,796	-0.17%
2021/05/13	2	9.52	1	9.65	9.89	1	5,713	0.02%
2021/05/12	11	9.87	0	0.00	9.98	11	5,654	0.19%
2021/05/11	24	10.78	27	10.58	10.50	-3	5,472	-0.05%
2021/05/10	120	11.03	127	10.87	10.90	-7	5,393	-0.13%	大買/大賣/
2021/05/06	7	10.95	0	0.00	10.75	7	5,039	0.14%
2021/05/05	0	0.00	3	10.85	10.80	-3	4,981	-0.06%
2021/05/04	16	10.90	15	10.70	10.70	1	4,903	0.02%
2021/05/03	22	11.46	2	11.60	11.30	20	4,820	0.41%
2021/04/29	5	11.67	2	11.80	11.65	3	4,734	0.06%
2021/04/28	15	11.61	0	0.00	11.70	15	4,651	0.32%
2021/04/27	0	0.00	3	11.63	11.60	-3	4,566	-0.07%
2021/04/26	18	11.71	12	11.80	11.55	6	4,524	0.13%
2021/04/23	38	11.68	2	11.73	11.75	36	4,424	0.81%
2021/04/22	68	11.64	13	11.56	11.50	55	4,307	1.28%
2021/04/21	1	11.60	25	11.45	11.45	-24	3,854	-0.62%
2021/04/20	52	11.52	28.3	11.54	11.45	23.7	3,816	0.62%
2021/04/19	24	11.29	4	11.14	11.25	20	3,582	0.56%
2021/04/16	0	10.90	0	0.00	10.85	0	3,421	0.00%
2021/04/15	0	0.00	2	10.85	10.85	-2	3,403	-0.06%
2021/04/14	1	10.60	8	10.61	10.75	-7	3,393	-0.21%
2021/04/13	0	0.00	16	10.98	10.85	-16	3,423	-0.47%
2021/04/12	12	10.83	1	10.80	10.85	11	3,300	0.33%
2021/04/09	3	10.75	0	0.00	10.80	3	3,267	0.09%
2021/04/08	15	10.82	0	0.00	10.75	15	3,253	0.46%
2021/04/07	0	0.00	30	10.65	10.65	-30	3,194	-0.94%
2021/04/01	10	10.57	1	10.55	10.55	9	3,199	0.28%
2021/03/31	52	10.79	24	10.65	10.55	28	3,187	0.88%
2021/03/30	7	10.71	19	10.80	10.80	-12	3,146	-0.38%
2021/03/29	7	10.96	14	10.95	11.00	-7	3,094	-0.23%
2021/03/26	6	10.83	10	10.99	10.95	-4	3,117	-0.13%
2021/03/25	14	10.83	5.1	10.75	10.75	8.9	3,059	0.29%
2021/03/24	2	10.65	6	10.75	10.80	-4	3,053	-0.13%
2021/03/23	13	10.63	0	0.00	10.55	13	3,012	0.43%
2021/03/22	0.1	10.65	2	10.60	10.65	-1.9	3,019	-0.06%
2021/03/19	0	10.75	2	10.65	10.65	-2	3,043	-0.07%
2021/03/18	3	10.72	3	10.75	10.75	0	3,035	0.00%
2021/03/17	14	10.83	17	10.81	10.80	-3	3,052	-0.10%
2021/03/16	31	11.20	22	10.97	11.20	9	3,047	0.30%
2021/03/15	0	0.00	4	10.40	10.40	-4	2,812	-0.14%
2021/03/12	4	10.35	5	10.35	10.35	-1	2,914	-0.03%
2021/03/11	6	10.58	0	0.00	10.50	6	2,921	0.21%
2021/03/10	6	10.74	1	10.60	10.75	5	2,929	0.17%
2021/03/09	31	10.55	30	10.66	10.90	1	2,983	0.03%
2021/03/08	11	10.25	9	10.30	10.25	2	2,889	0.07%
2021/03/05	10	10.20	0	0.00	10.30	10	2,984	0.34%
2021/03/04	4	10.28	15	10.30	10.30	-11	3,174	-0.35%
2021/03/03	10	10.40	11	10.40	10.25	-1	3,257	-0.03%
2021/03/02	1	10.10	0	0.00	10.05	1	3,256	0.03%
2021/02/26	0	0.00	2	10.10	10.10	-2	3,308	-0.06%
2021/02/25	10.8	10.17	0	0.00	10.10	10.8	3,391	0.32%
2021/02/24	0	10.45	0	0.00	10.10	0	3,520	0.00%
2021/02/23	0	10.95	0	0.00	10.20	0	3,518	0.00%
2021/02/22	4	10.00	1	10.00	10.00	3	3,565	0.08%
2021/02/19	1	10.10	27	10.10	10.00	-26	3,630	-0.72%
2021/02/18	1	10.00	4	10.01	10.05	-3	3,684	-0.08%
2021/02/17	1	9.44	11	9.65	9.60	-10	3,714	-0.27%
2021/02/05	0	9.97	0	0.00	9.37	0	3,834	0.00%
2021/02/03	0	0.00	2	9.40	9.40	-2	4,017	-0.05%
2021/02/02	0	9.45	4	9.44	9.45	-4	4,137	-0.10%
2021/02/01	0	0.00	27	9.28	9.30	-27	4,248	-0.64%
2021/01/29	5	9.33	0	0.00	9.26	5	4,372	0.11%
2021/01/28	10	9.45	0	0.00	9.49	10	4,437	0.23%
2021/01/25	22	9.69	2	9.50	9.62	20	4,840	0.41%
2021/01/22	3	9.30	0	0.00	9.48	3	4,932	0.06%
2021/01/21	0	0.00	4	9.26	9.25	-4	5,089	-0.08%
2021/01/20	1	9.50	1	9.32	9.33	0	5,194	0.00%
2021/01/19	9	9.58	1	9.80	9.71	8	5,464	0.15%
2021/01/18	0	0.00	18	9.27	9.56	-18	5,530	-0.33%
2021/01/15	28	9.55	0	0.00	9.50	28	5,603	0.50%
2021/01/14	3	9.84	0	0.00	9.80	3	5,654	0.05%
2021/01/13	9	9.78	1	9.97	9.84	8	5,865	0.14%
2021/01/12	24	9.74	10	9.71	9.60	14	6,414	0.22%
2021/01/11	1	9.91	48	9.95	9.92	-47	6,631	-0.71%
2021/01/08	1	10.00	2	10.05	10.05	-1	6,686	-0.01%
2021/01/07	20	10.05	8.2	10.00	10.05	11.8	6,750	0.17%
2021/01/06	22	10.10	28	10.01	10.00	-6	6,968	-0.09%
2021/01/05	41	10.35	0	0.00	10.35	41	7,000	0.59%
2021/01/04	0	0.00	2	10.50	10.50	-2	7,042	-0.03%
2020/12/31	8	10.50	4	10.50	10.50	4	7,106	0.06%
2020/12/30	4	10.40	0	0.00	10.45	4	7,166	0.06%
2020/12/29	1	10.40	2	10.43	10.50	-1	7,185	-0.01%
2020/12/28	1	10.45	10	10.48	10.50	-9	7,188	-0.13%
2020/12/25	1	10.45	8	10.44	10.45	-7	7,190	-0.10%
2020/12/24	0	0.00	12	10.46	10.40	-12	7,238	-0.17%
2020/12/22	1	10.15	30	10.43	10.30	-29	7,360	-0.39%
2020/12/21	21	10.25	0	0.00	10.25	21	7,423	0.28%
2020/12/18	0	0.00	21	10.45	10.35	-21	7,586	-0.28%
2020/12/17	25	10.26	4	10.25	10.35	21	7,844	0.27%
2020/12/16	0	0.00	15	10.48	10.45	-15	8,033	-0.19%
2020/12/15	24	10.34	0	10.35	10.25	24	8,091	0.30%
2020/12/14	3	10.60	42	10.59	10.60	-39	8,193	-0.48%
2020/12/11	22	10.32	4	10.56	10.45	18	8,385	0.21%
2020/12/10	69	10.51	69.2	10.67	10.65	-0.2	8,452	0.00%
2020/12/09	69	10.54	2	10.65	10.40	67	8,476	0.79%
2020/12/08	12	10.79	1	10.95	10.75	11	8,497	0.13%
2020/12/07	0	0.00	4	11.10	11.05	-4	8,508	-0.05%
2020/12/04	9	11.10	8	11.12	11.20	1	8,602	0.01%
2020/12/03	12	11.17	14	11.24	11.15	-2	8,740	-0.02%
2020/12/02	2	11.40	5	11.40	11.35	-3	9,237	-0.03%
2020/12/01	26	11.54	7	11.50	11.50	19	9,529	0.20%
2020/11/30	25	11.85	13	11.89	11.80	12	9,578	0.13%
2020/11/27	3	11.73	3	11.78	11.75	0	9,450	0.00%
2020/11/26	8	11.59	5	11.60	11.60	3	9,450	0.03%
2020/11/25	3	11.55	13	11.52	11.60	-10	9,630	-0.10%
2020/11/24	49	11.54	1	11.50	11.45	48	9,666	0.50%
2020/11/23	8.3	11.67	24	11.37	11.55	-15.7	9,676	-0.16%
2020/11/20	10	11.35	11	11.35	11.40	-1	9,743	-0.01%
2020/11/19	8	11.35	5	11.42	11.35	3	9,915	0.03%
2020/11/18	8	11.51	0	0.00	11.55	8	10,258	0.08%
2020/11/17	5	11.40	0	0.00	11.45	5	10,609	0.05%
2020/11/16	8	11.60	195	11.65	11.60	-187	10,844	-1.72%	大賣/鉅額交易
2020/11/13	67	11.58	229	11.61	11.90	-162	10,962	-1.48%	大賣/鉅額交易
2020/11/12	63	11.94	10	12.09	11.85	53	11,272	0.47%
2020/11/11	17	12.11	4	12.13	12.15	13	11,417	0.11%
2020/11/10	49	12.21	6	11.97	12.10	43	11,455	0.38%
2020/11/09	29	12.34	31	12.39	12.30	-2	11,591	-0.02%
2020/11/06	23	12.55	3	12.60	12.55	20	11,621	0.17%
2020/11/05	0	0.00	21	12.93	12.90	-21	11,671	-0.18%
2020/11/04	61	13.08	56	13.09	12.90	5	11,757	0.04%
2020/11/03	6	12.73	7	12.76	12.80	-1	11,600	-0.01%
2020/11/02	10	12.57	16	12.50	12.70	-6	11,578	-0.05%
2020/10/30	44	12.66	8	12.59	12.35	36	11,604	0.31%
2020/10/29	10	12.46	22	12.48	12.60	-12	11,608	-0.10%
2020/10/28	6	12.31	10	12.45	12.25	-4	11,480	-0.03%
2020/10/27	64	12.79	160	12.68	12.55	-96	11,392	-0.84%	大賣/
2020/10/26	11	12.50	30	12.48	12.50	-19	11,163	-0.17%
2020/10/23	15	12.53	109	12.55	12.35	-94	11,139	-0.84%	大賣/
2020/10/22	15	12.47	14	12.48	12.45	1	11,101	0.01%
2020/10/21	53	12.48	48	12.39	12.40	5	11,088	0.05%
2020/10/20	288	12.46	180	12.51	12.60	108	10,947	0.99%	大買/大賣/鉅額交易
2020/10/19	123	11.87	43	11.91	12.10	80	10,385	0.77%	大買/
2020/10/16	9	11.66	27	11.70	11.70	-18	10,143	-0.18%
2020/10/15	25	11.76	10	11.75	11.70	15	10,096	0.15%
2020/10/14	39	11.66	45	11.64	11.65	-6	10,072	-0.06%
2020/10/13	19	11.48	45	11.39	11.40	-26	10,094	-0.26%
2020/10/12	10	11.40	11	11.22	11.35	-1	10,264	-0.01%
2020/10/08	9	11.41	0	0.00	11.35	9	10,376	0.09%
2020/10/07	4	11.35	3.1	11.30	11.40	0.9	10,465	0.01%
2020/10/06	7	11.30	14	11.26	11.30	-7	10,556	-0.07%
2020/10/05	0	0.00	12	11.19	11.15	-12	10,671	-0.11%
2020/09/30	14	11.13	5	11.16	11.25	9	10,886	0.08%
2020/09/29	0	0.00	49	11.22	11.20	-49	11,308	-0.43%
2020/09/28	10	11.14	54	10.97	11.10	-44	11,450	-0.38%
2020/09/25	66	10.80	3	10.87	10.75	63	11,461	0.55%
2020/09/24	137	11.13	376	11.05	10.90	-239	11,423	-2.09%	大買/大賣/鉅額交易
2020/09/23	50	11.30	4	11.55	11.30	46	11,459	0.40%
2020/09/22	361	11.91	101	11.91	11.65	260	11,322	2.30%	大買/大賣/鉅額交易
2020/09/21	164	11.72	337	11.80	11.95	-173	11,044	-1.57%	大買/大賣/鉅額交易
2020/09/18	169	11.66	122	11.85	11.65	47	10,876	0.43%	大買/大賣/
2020/09/17	139	11.76	67	11.80	11.60	72	10,813	0.67%	大買/
2020/09/16	144	11.71	103	11.78	11.70	41	10,713	0.38%	大買/大賣/
2020/09/15	32.3	11.47	22	11.55	11.45	10.3	10,498	0.10%
2020/09/14	26	11.34	137	11.31	11.30	-111	10,401	-1.07%	大賣/鉅額交易
2020/09/11	120	11.10	10	11.15	11.05	110	10,288	1.07%	大買/鉅額交易
2020/09/10	2	11.25	11	11.36	11.25	-9	10,208	-0.09%
2020/09/09	53	11.16	55	11.28	11.45	-2	10,118	-0.02%
2020/09/08	54	11.56	76	11.44	11.35	-22	9,998	-0.22%
2020/09/07	67	11.71	65	11.71	11.45	2	9,823	0.02%
2020/09/04	43	11.02	59	11.00	11.05	-16	9,269	-0.17%
2020/09/03	5	10.80	106	10.83	10.80	-101	8,975	-1.13%	大賣/鉅額交易
2020/09/02	174	10.66	103	10.70	10.65	71	8,852	0.80%	大買/大賣/
2020/09/01	43	10.72	13	10.69	10.70	30	8,810	0.34%
2020/08/31	59	10.93	293	10.82	10.80	-234	8,734	-2.68%	大賣/鉅額交易
2020/08/28	89	10.56	116	10.58	10.60	-27	8,556	-0.32%	大賣/
2020/08/27	114	10.55	89	10.60	10.55	25	8,482	0.29%	大買/
2020/08/26	158	10.76	16	10.86	10.65	142	8,421	1.69%	大買/鉅額交易
2020/08/25	100	10.77	39	10.81	10.90	61	8,277	0.74%
2020/08/24	69	11.23	31	11.05	10.90	38	8,160	0.47%
2020/08/21	22	11.24	250	10.76	11.30	-228	7,771	-2.93%	大賣/鉅額交易
2020/08/20	255	10.34	20	10.52	10.30	235	7,344	3.20%	大買/鉅額交易
2020/08/19	17	10.97	53	10.98	11.00	-36	7,034	-0.51%
2020/08/18	38	10.78	18	10.98	10.90	20	6,793	0.29%
2020/08/17	22	10.28	16	10.40	10.55	6	6,347	0.09%
2020/08/14	12	10.11	72	10.25	10.20	-60	6,090	-0.99%
2020/08/13	20	10.14	260	10.41	10.15	-240	5,997	-4.00%	大賣/鉅額交易
2020/08/12	5	10.42	2	10.45	10.50	3	5,769	0.05%
2020/08/11	95	10.25	4	10.15	10.15	91	5,637	1.61%
2020/08/10	0	0.00	2	10.60	10.75	-2	5,473	-0.04%
2020/08/07	52	10.43	2	10.48	10.45	50	5,333	0.94%
2020/08/06	208	10.29	19	10.30	10.30	189	5,289	3.57%	大買/鉅額交易
2020/08/05	174	10.51	41	10.30	10.35	133	5,319	2.50%	大買/鉅額交易
2020/08/04	44	10.25	40	10.23	10.25	4	5,394	0.07%
2020/08/03	15	10.10	8	10.00	10.00	7	5,502	0.13%
2020/07/31	21	10.05	244	10.16	10.05	-223	5,513	-4.04%	大賣/鉅額交易
2020/07/30	219	10.05	5	10.09	10.15	214	5,562	3.85%	大買/鉅額交易
2020/07/29	3	9.80	1	9.78	9.85	2	5,519	0.04%
2020/07/28	1	9.50	14	9.59	9.50	-13	5,502	-0.24%
2020/07/27	6	9.83	10	9.74	9.68	-4	5,480	-0.07%
2020/07/24	55	10.05	12	9.96	9.95	43	5,442	0.79%
2020/07/23	23	10.10	4	10.10	10.10	19	5,401	0.35%
2020/07/22	0	0.00	7	10.26	10.20	-7	5,425	-0.13%
2020/07/21	27	10.15	50	10.25	10.15	-23	5,375	-0.43%
2020/07/20	75	10.12	15	10.10	10.25	60	5,330	1.13%
2020/07/17	33	10.77	89	10.69	10.30	-56	5,252	-1.07%
2020/07/16	109	10.78	381	10.46	10.75	-272	5,025	-5.41%	大買/大賣/鉅額交易
2020/07/15	107	10.25	0	0.00	10.10	107	4,752	2.25%	大買/鉅額交易
2020/07/14	34	10.15	1	10.40	10.25	33	4,605	0.72%
2020/07/13	20	10.06	3	9.98	10.05	17	4,449	0.38%
2020/07/10	50	10.00	42	9.92	9.85	8	4,290	0.19%
2020/07/09	279	10.33	26	10.40	10.35	253	4,164	6.08%	大買/鉅額交易
2020/07/08	124	10.50	38.5	10.34	10.70	85.5	3,924	2.18%	大買/
2020/07/07	36	9.76	27	9.61	9.73	9	3,576	0.25%
2020/07/06	5	9.39	9	9.46	9.40	-4	3,377	-0.12%
2020/07/03	0	0.00	12	9.52	9.43	-12	3,316	-0.36%
2020/07/02	35	9.59	194	9.27	9.60	-159	3,269	-4.86%	大賣/鉅額交易
2020/07/01	14	8.80	134	8.99	9.01	-120	3,122	-3.84%	大賣/鉅額交易
2020/06/30	27	8.81	14	8.84	8.83	13	3,116	0.42%
2020/06/29	42	8.79	60	8.81	8.80	-18	3,151	-0.57%
2020/06/24	83	8.82	5	8.91	8.88	78	3,131	2.49%
2020/06/23	48	8.84	43	8.93	8.93	5	3,171	0.16%
2020/06/22	24	8.92	27	8.95	8.96	-3	3,169	-0.09%
2020/06/19	34	8.91	120	8.91	8.96	-86	3,198	-2.69%	大賣/
2020/06/18	69	8.92	18	8.98	8.99	51	3,199	1.59%
2020/06/17	89	9.00	0	0.00	9.00	89	3,211	2.77%
2020/06/16	11	9.01	1	9.08	9.06	10	3,217	0.31%
2020/06/15	0	0.00	2	8.99	8.92	-2	3,276	-0.06%
2020/06/12	0	0.00	1	8.96	8.99	-1	3,286	-0.03%
2020/06/11	7	9.25	63	9.08	9.15	-56	3,297	-1.70%
2020/06/10	16	9.46	0	0.00	9.35	16	3,248	0.49%
2020/06/09	0.4	9.40	0	0.00	9.46	0.4	3,257	0.01%
2020/06/04	0	0.00	1	9.17	9.21	-1	3,225	-0.03%
2020/06/03	2	9.24	2	9.24	9.21	0	3,236	0.00%
2020/06/02	1	9.13	38	9.19	9.19	-37	3,204	-1.15%
2020/06/01	40	9.34	68	9.31	9.28	-28	3,167	-0.88%
2020/05/29	124	9.19	0	0.00	9.29	124	3,107	3.99%	大買/鉅額交易
2020/05/28	0	0.00	2	8.85	8.80	-2	3,024	-0.07%
2020/05/27	0	0.00	50	8.60	8.63	-50	2,998	-1.67%
2020/05/19	0	0.00	40	8.24	8.43	-40	3,036	-1.32%
2020/05/18	3	8.19	15	8.19	8.20	-12	3,018	-0.40%
2020/05/15	11	8.04	14	8.12	8.07	-3	3,023	-0.10%
2020/05/14	32	8.00	30	8.06	8.04	2	3,035	0.07%
2020/05/13	3	8.09	8	8.11	8.15	-5	3,005	-0.17%
2020/05/12	3	8.20	1	8.15	8.15	2	2,979	0.07%
2020/05/11	35	8.20	13	8.68	8.35	22	2,900	0.76%
2020/05/08	125	9.49	23	9.79	8.73	102	2,716	3.75%	大買/鉅額交易
2020/05/07	22	9.35	9	9.38	9.29	13	2,509	0.52%
2020/05/06	5	8.89	14	9.13	9.25	-9	2,490	-0.36%
2020/05/05	0	0.00	1	9.00	9.00	-1	2,446	-0.04%
2020/05/04	4	9.08	4	9.13	9.12	0	2,447	0.00%
2020/04/30	15	9.11	2	9.11	9.12	13	2,427	0.54%
2020/04/29	1	8.97	2	9.05	9.09	-1	2,414	-0.04%
2020/04/28	0	0.00	4	9.01	8.93	-4	2,442	-0.16%
2020/04/27	2	8.98	17	8.93	8.98	-15	2,540	-0.59%
2020/04/23	0	0.00	1	8.25	8.34	-1	2,646	-0.04%
2020/04/20	0	8.49	22	8.57	8.50	-22	3,078	-0.71%
2020/04/15	0	0.00	7	8.31	8.38	-7	3,208	-0.22%
2020/04/13	0	0.00	20	7.93	7.95	-20	3,242	-0.62%
2020/04/10	6	7.97	53	7.98	8.00	-47	3,253	-1.44%
2020/04/08	24	7.50	41	7.54	7.50	-17	3,224	-0.53%
2020/04/07	129	7.53	30	7.51	7.47	99	3,226	3.07%	大買/
2020/04/06	12	7.40	38	7.50	7.45	-26	3,280	-0.79%
2020/04/01	59	7.46	72	7.47	7.43	-13	3,334	-0.39%
2020/03/31	21	7.32	12	7.36	7.32	9	3,349	0.27%
2020/03/30	19	6.73	152	6.94	6.98	-133	3,344	-3.98%	大賣/鉅額交易
2020/03/27	68	6.92	72	6.93	6.80	-4	3,380	-0.12%
2020/03/26	20	6.68	100	6.53	7.00	-80	3,398	-2.35%
2020/03/25	5	6.33	0	0.00	6.42	5	3,379	0.15%
2020/03/24	20	6.12	20	6.20	6.15	0	3,371	0.00%
2020/03/19	0	0.00	23	5.57	5.65	-23	3,501	-0.66%
2020/03/18	94	6.19	3	6.12	6.12	91	3,493	2.60%
2020/03/17	15	6.28	45	6.34	6.48	-30	3,703	-0.81%
2020/03/16	74	6.95	71	6.96	6.68	3	3,948	0.08%
2020/03/13	4	6.58	16	6.62	7.30	-12	4,129	-0.29%
2020/03/12	17	7.43	23.2	7.41	7.31	-6.2	4,318	-0.14%
2020/03/11	34	7.53	84	7.59	7.59	-50	5,187	-0.96%
2020/03/09	119	7.46	44	7.47	7.44	75	6,148	1.22%	大買/
2020/03/06	10	7.88	5	7.93	7.90	5	6,269	0.08%
2020/03/05	21	7.92	26	7.97	7.96	-5	6,953	-0.07%
2020/03/04	20	7.85	1	7.87	7.89	19	7,131	0.27%
2020/03/03	37	7.94	6	8.06	7.97	31	7,204	0.43%
2020/03/02	3	7.86	2	7.83	7.92	1	7,249	0.01%
2020/02/27	152	8.03	144	7.96	7.95	8	7,252	0.11%	大買/大賣/
2020/02/26	15	8.08	15	8.14	8.06	0	7,285	0.00%
2020/02/25	5	7.97	41	7.93	8.06	-36	7,303	-0.49%
2020/02/24	3	8.00	0	0.00	8.01	3	7,341	0.04%
2020/02/21	18	8.09	37	8.09	8.13	-19	7,415	-0.26%
2020/02/20	39	8.22	9	8.25	8.24	30	7,421	0.40%
2020/02/19	16	8.20	58	8.22	8.22	-42	7,422	-0.57%
2020/02/18	87	8.14	65.4	8.17	8.14	21.6	7,473	0.29%
2020/02/17	45	8.16	4	8.31	8.20	41	7,499	0.55%
2020/02/14	8	8.43	1	8.41	8.41	7	7,482	0.09%
2020/02/13	43	8.49	45	8.56	8.50	-2	7,537	-0.03%
2020/02/12	7	8.49	0	0.00	8.50	7	7,627	0.09%
2020/02/11	10	8.48	2	8.53	8.51	8	7,655	0.10%
2020/02/10	30	8.32	25	8.40	8.46	5	7,691	0.07%
2020/02/07	113	8.62	39	8.52	8.49	74	7,702	0.96%	大買/
2020/02/06	85	8.74	232	8.75	8.78	-147	7,746	-1.90%	大賣/鉅額交易
2020/02/05	134	8.49	7	8.67	8.49	127	7,929	1.60%	大買/鉅額交易
2020/02/04	35	8.56	22	8.57	8.55	13	7,916	0.16%
2020/02/03	24	8.52	4	8.49	8.54	20	7,933	0.25%
2020/01/31	116	8.92	106	8.87	8.82	10	7,954	0.13%	大買/大賣/
2020/01/30	47	9.05	524	9.04	8.94	-477	7,970	-5.98%	大賣/鉅額交易
2020/01/20	16.2	9.86	14	9.97	9.90	2.2	7,935	0.03%
2020/01/17	51	9.94	50	10.05	9.95	1	8,138	0.01%
2020/01/16	137	10.02	158	9.98	10.10	-21	8,095	-0.26%	大買/大賣/
2020/01/15	170	9.76	200	9.69	9.80	-30	7,965	-0.38%	大買/大賣/
2020/01/14	68	9.50	116	9.51	9.49	-48	7,976	-0.60%	大賣/
2020/01/13	32	9.31	15	9.36	9.38	17	8,167	0.21%
2020/01/10	128	9.28	151	9.30	9.27	-23	8,427	-0.27%	大買/大賣/
2020/01/09	68	9.06	50	9.07	9.06	18	8,660	0.21%
2020/01/08	4	8.81	1	8.81	8.82	3	8,721	0.03%
2020/01/07	10	8.93	17	8.93	8.96	-7	8,827	-0.08%
2020/01/06	36	9.15	32	9.24	9.15	4	8,835	0.05%
2020/01/03	71	9.33	43	9.29	9.26	28	8,799	0.32%
2020/01/02	62	9.37	18	9.38	9.33	44	8,736	0.50%
2019/12/31	90	9.40	39	9.40	9.44	51	8,725	0.58%
2019/12/30	158	9.51	67	9.50	9.40	91	8,723	1.04%	大買/
2019/12/27	190	9.31	84	9.28	9.31	106	8,649	1.23%	大買/鉅額交易
2019/12/26	85	9.14	55	9.16	9.11	30	8,573	0.35%
2019/12/25	73	9.29	39	9.31	9.22	34	8,549	0.40%
2019/12/24	23	9.38	26	9.47	9.31	-3	8,494	-0.04%
2019/12/23	58	9.36	24	9.48	9.42	34	8,449	0.40%
2019/12/20	102	9.51	23	9.52	9.50	79	8,368	0.94%	大買/
2019/12/19	158	9.55	19.2	9.55	9.49	138.8	8,359	1.66%	大買/鉅額交易
2019/12/18	50	9.56	64	9.61	9.56	-14	8,398	-0.17%
2019/12/17	67	9.60	82	9.68	9.55	-15	8,461	-0.18%
2019/12/16	58	9.48	50.1	9.51	9.65	7.9	8,378	0.09%
2019/12/13	36	9.50	41	9.55	9.49	-5	8,248	-0.06%
2019/12/12	114	9.55	90	9.66	9.50	24	8,165	0.29%	大買/
2019/12/11	154	9.81	143	9.82	9.66	11	7,921	0.14%	大買/大賣/
2019/12/10	191	9.78	182	9.69	10.00	9	7,634	0.12%	大買/大賣/
2019/12/09	119	9.59	126	9.63	9.65	-7	7,434	-0.09%	大買/大賣/
2019/12/06	377	9.82	395.7	9.95	9.47	-18.6	7,176	-0.26%	大買/大賣/
2019/12/05	143	9.36	256.7	9.46	9.69	-113.7	6,271	-1.81%	大買/大賣/鉅額交易
2019/12/04	272.1	8.70	216	8.72	8.81	56.1	5,634	1.00%	大買/大賣/
2019/12/03	77	8.45	54	8.47	8.40	23	5,259	0.44%
2019/12/02	91	8.47	172.2	8.55	8.60	-81.2	5,085	-1.60%	大賣/
2019/11/29	158	7.77	91	7.85	7.82	67	4,393	1.53%	大買/
2019/11/28	50	8.01	93	8.05	7.96	-43	4,198	-1.02%
2019/11/27	48	7.95	77	7.96	7.94	-29	4,122	-0.70%
2019/11/26	20	7.83	10	7.83	7.86	10	4,060	0.25%
2019/11/25	25	7.87	44	7.84	7.87	-19	4,022	-0.47%
2019/11/22	41	7.72	54	7.69	7.74	-13	3,971	-0.33%
2019/11/21	59	7.59	51	7.65	7.65	8	3,939	0.20%
2019/11/20	106.2	7.93	66	7.95	7.81	40.2	3,878	1.04%	大買/
2019/11/19	42	7.86	52	7.88	7.82	-10	3,772	-0.27%
2019/11/18	39	7.76	40	7.79	7.76	-1	3,728	-0.03%
2019/11/15	46	7.66	77	7.61	7.71	-31	3,686	-0.84%
2019/11/14	51	7.55	35	7.62	7.49	16	3,621	0.44%
2019/11/13	60	7.62	54	7.64	7.58	6	3,564	0.17%
2019/11/12	10	7.59	17	7.57	7.59	-7	3,537	-0.20%
2019/11/11	85	7.65	101	7.73	7.65	-16	3,475	-0.46%	大賣/
2019/11/08	25	8.17	40	8.18	8.17	-15	3,356	-0.45%
2019/11/07	91	8.24	53	8.26	8.24	38	3,320	1.14%
2019/11/06	32	8.29	47	8.29	8.26	-15	3,264	-0.46%
2019/11/05	94	8.41	73	8.43	8.35	21	3,234	0.65%
2019/11/04	117	8.51	143	8.44	8.52	-26	3,153	-0.82%	大買/大賣/
2019/11/01	20	8.21	32	8.18	8.21	-12	2,930	-0.41%
2019/10/31	32	8.21	20	8.31	8.16	12	2,913	0.41%
2019/10/30	28	8.34	35	8.36	8.27	-7	2,888	-0.24%
2019/10/29	98	8.34	43	8.34	8.27	55	2,830	1.94%
2019/10/28	81	8.46	48	8.44	8.42	33	2,775	1.19%
2019/10/25	178.3	8.60	74	8.56	8.51	104.3	2,670	3.91%	大買/鉅額交易
2019/10/24	63	8.25	41	8.21	8.27	22	2,417	0.91%
2019/10/23	32	8.14	33.8	8.19	8.15	-1.8	2,335	-0.08%
2019/10/22	40	8.26	39	8.34	8.30	1	2,215	0.05%
2019/10/21	30	8.69	21	8.67	8.60	9	2,030	0.44%
2019/10/18	169	8.70	153	8.67	8.43	16	1,785	0.90%	大買/大賣/
2019/10/17	41	8.53	27	8.63	8.69	14	1,491	0.94%
2019/10/16	43	7.85	59	7.82	7.90	-16	1,150	-1.39%
2019/10/15	39	7.81	65	7.71	7.70	-26	1,050	-2.47%
2019/10/14	35	7.54	129	7.34	7.54	-94	903	-10.40%	大賣/
2019/10/04	12	6.99	0	0.00	6.98	12	817	1.47%
2019/10/03	2	7.06	0	0.00	7.10	2	794	0.25%
2019/10/02	3	7.17	0	0.00	7.13	3	806	0.37%
2019/09/27	55	7.51	28	7.56	7.50	27	767	3.52%
2019/09/26	10	7.56	0	0.00	7.56	10	762	1.31%
2019/09/25	16	7.46	16	7.53	7.45	0	741	0.00%
2019/09/24	16	7.54	62	7.56	7.54	-46	736	-6.25%
2019/09/23	61	7.73	102	7.77	7.70	-41	723	-5.67%	大賣/
2019/09/20	1	7.55	56	7.35	7.58	-55	655	-8.40%
2019/09/18	8	6.95	8	7.00	6.95	0	566	0.00%
2019/09/17	1	6.95	0	0.00	6.95	1	576	0.17%
2019/09/11	12	7.03	19	7.06	7.05	-7	586	-1.19%
2019/09/09	7	6.95	0	0.00	6.93	7	595	1.18%
2019/09/06	31	6.94	37	6.92	6.95	-6	614	-0.98%
2019/09/04	6	6.92	6	6.95	6.96	0	689	0.00%
2019/09/03	1	6.92	0	0.00	6.93	1	689	0.15%
2019/08/30	10	6.94	0	0.00	6.94	10	713	1.40%
2019/08/26	15	7.01	0	0.00	6.99	15	719	2.08%
2019/08/23	0	0.00	6.1	7.13	7.12	-6.1	722	-0.84%
2019/08/21	25	7.08	17	7.11	7.10	8	774	1.03%
2019/08/20	6	7.10	4	7.16	7.10	2	786	0.25%
2019/08/15	0	0.00	2	6.96	7.00	-2	787	-0.25%
2019/08/14	9	7.00	9	7.01	6.97	0	789	0.00%
2019/08/13	9	6.99	5	7.01	7.00	4	788	0.51%
2019/08/12	8	7.00	7	6.97	7.00	1	789	0.13%
2019/08/08	3	7.05	3	7.10	7.05	0	788	0.00%
2019/08/07	31	7.05	28	7.10	7.04	3	794	0.38%
2019/08/06	17	6.92	26	6.93	6.95	-9	799	-1.13%
2019/08/05	17	7.00	28	7.00	6.98	-11	800	-1.37%
2019/08/02	17	7.01	12	7.04	7.01	5	805	0.62%
2019/08/01	0	0.00	4	7.03	7.03	-4	805	-0.50%
2019/07/31	12	7.11	0	0.00	7.10	12	786	1.53%
2019/07/30	83	7.09	78	7.09	7.07	5	792	0.63%
2019/07/29	11	7.18	0	0.00	7.14	11	766	1.44%
2019/07/26	6	7.21	6	7.26	7.19	0	764	0.00%
2019/07/25	0.1	7.31	0	0.00	7.26	0.1	764	0.01%
2019/07/24	114	7.24	68	7.23	7.22	46	783	5.87%	大買/
2019/07/23	44	7.31	16	7.38	7.28	28	777	3.60%
2019/07/22	46	7.29	16	7.34	7.28	30	782	3.83%
2019/07/19	20	7.37	9	7.42	7.38	11	785	1.40%
2019/07/18	0	0.00	15	7.47	7.42	-15	781	-1.92%
2019/07/15	35	7.20	19	7.23	7.21	16	769	2.08%
2019/07/12	38	7.25	38	7.29	7.24	0	791	0.00%
2019/07/10	3	7.39	0	0.00	7.36	3	802	0.37%
2019/07/09	4	7.36	4	7.40	7.35	0	828	0.00%
2019/07/08	38	7.41	115	7.40	7.40	-77	830	-9.28%	大賣/
2019/07/05	2	7.33	55	7.26	7.33	-53	834	-6.35%
2019/07/03	3	7.17	0	0.00	7.19	3	856	0.35%
2019/07/01	3	7.01	15	7.03	7.05	-12	893	-1.34%
2019/06/28	31	7.01	49	7.02	7.01	-18	897	-2.01%
2019/06/27	47	7.03	6	7.05	7.01	41	895	4.58%
2019/06/26	69	7.07	69	7.06	7.01	0	890	0.00%
2019/06/25	5	7.11	7	7.12	7.10	-2	889	-0.22%
2019/06/24	223	7.11	220	7.12	7.09	3	898	0.33%	大買/大賣/
2019/06/21	13	7.17	9	7.20	7.14	4	881	0.45%
2019/06/20	76	7.20	69	7.20	7.19	7	884	0.79%
2019/06/19	23	7.21	23	7.22	7.20	0	883	0.00%
2019/06/17	74	7.24	40	7.23	7.21	34	886	3.84%
2019/06/13	15	7.37	10	7.43	7.20	5	859	0.58%
2019/06/11	33	7.46	1	7.43	7.43	32	796	4.02%
2019/06/10	15	7.41	21	7.46	7.42	-6	792	-0.76%
2019/06/06	107	7.45	55	7.43	7.41	52	789	6.59%	大買/
2019/06/05	7	7.50	6	7.54	7.43	1	780	0.13%
2019/06/04	1	7.54	0	0.00	7.52	1	779	0.13%
2019/06/03	8	7.54	13	7.57	7.55	-5	779	-0.64%
2019/05/31	6	7.51	14	7.54	7.55	-8	776	-1.03%
2019/05/30	6	7.55	10	7.67	7.55	-4	782	-0.51%
2019/05/29	0	0.00	45	7.74	7.63	-45	779	-5.77%
2019/05/28	30	7.47	69	7.52	7.60	-39	755	-5.16%
2019/05/24	25	7.05	24	7.06	7.07	1	711	0.14%
2019/05/23	30	7.10	6	7.17	7.06	24	706	3.40%
2019/05/22	2	7.17	11	7.18	7.17	-9	703	-1.28%
2019/05/21	1	7.21	42	7.19	7.20	-41	710	-5.77%
2019/05/20	12	7.15	12	7.20	7.17	0	715	0.00%
2019/05/17	24	7.19	0	0.00	7.19	24	718	3.34%
2019/05/16	4	7.22	0	0.00	7.21	4	726	0.55%
2019/05/15	8	7.23	23	7.19	7.23	-15	727	-2.06%
2019/05/14	0	0.00	1	7.09	7.13	-1	725	-0.14%
2019/05/13	19	7.16	4	7.23	7.15	15	725	2.07%
2019/05/10	33	7.20	6	7.23	7.15	27	740	3.65%
2019/05/09	8	7.20	7	7.20	7.18	1	735	0.14%
2019/05/08	12	7.20	2	7.20	7.20	10	728	1.37%
2019/05/07	0	0.00	6	7.26	7.26	-6	730	-0.82%
2019/05/06	26	7.21	6	7.22	7.18	20	725	2.76%
2019/05/02	12	7.27	9	7.31	7.35	3	721	0.42%
2019/04/30	18	7.30	18	7.33	7.32	0	717	0.00%
2019/04/26	23	7.55	20	7.54	7.51	3	693	0.43%
2019/04/25	0	0.00	7	7.59	7.60	-7	686	-1.02%
2019/04/18	15	7.34	0	0.00	7.30	15	678	2.21%
2019/04/17	12	7.38	0	0.00	7.40	12	655	1.83%
2019/04/15	3	7.46	0	0.00	7.47	3	636	0.47%
2019/04/12	1	7.55	0	0.00	7.66	1	613	0.16%
2019/04/10	0	0.00	2	7.69	7.66	-2	586	-0.34%
2019/04/03	0.1	7.99	0	0.00	7.95	0.1	506	0.02%
2019/03/27	5	7.81	3	7.77	7.95	2	486	0.41%
2019/03/18	0	7.96	0	0.00	7.95	0	468	0.00%
2019/03/08	0	8.78	0	0.00	8.01	0	519	0.00%
2019/02/21	10	8.15	10	8.11	8.11	0	719	0.00%
2019/02/18	0	8.20	0	0.00	8.16	0	765	0.00%
2019/02/13	2	8.17	0	0.00	8.20	2	785	0.25%
2019/02/12	0	8.25	0	0.00	8.18	0	791	0.00%
2019/01/30	0	0.00	3	8.35	8.33	-3	831	-0.36%
2019/01/28	0	8.90	0	0.00	8.37	0	875	0.00%
2019/01/25	4.3	8.23	1	8.23	8.28	3.3	897	0.37%
2019/01/24	1	8.23	0	0.00	8.20	1	922	0.11%
2019/01/16	6	8.39	0	0.00	8.32	6	1,002	0.60%
2019/01/15	4	8.40	0	0.00	8.38	4	1,029	0.39%
2019/01/11	3	8.32	1	8.25	8.30	2	1,040	0.19%
2019/01/07	8	8.15	8	8.08	8.15	0	1,105	0.00%
2019/01/04	5	8.04	5	8.11	8.05	0	1,150	0.00%
2019/01/03	10	8.20	10	8.20	8.18	0	1,230	0.00%
2019/01/02	0	8.11	0	0.00	8.18	0	1,243	0.00%
2018/12/27	8	8.06	8	8.18	8.10	0	1,296	0.00%
2018/12/19	0	8.11	0	0.00	8.20	0	1,371	0.00%
2018/12/12	5	8.45	0	0.00	8.52	5	1,396	0.36%
2018/12/11	6	8.52	6	8.50	8.44	0	1,397	0.00%
2018/12/05	5	9.00	0	0.00	8.96	5	1,375	0.36%
2018/12/04	10	9.06	1	9.03	9.07	9	1,383	0.65%
2018/12/03	0	0.00	10	9.04	9.05	-10	1,402	-0.71%
2018/11/30	1	8.90	0	0.00	9.00	1	1,384	0.07%
2018/11/29	10	8.93	0	0.00	8.90	10	1,398	0.71%
2018/11/26	6	8.44	6	8.35	8.28	0	1,508	0.00%
2018/11/16	0	0.00	1	8.23	8.38	-1	1,384	-0.07%
2018/11/12	3	7.98	0	0.00	8.01	3	1,412	0.21%
2018/11/09	20	7.94	21	7.93	7.98	-1	1,445	-0.07%
2018/10/26	1	7.06	1	7.10	7.01	0	2,420	0.00%
2018/10/25	1	6.90	0	0.00	7.00	1	2,422	0.04%
2018/10/24	7	7.37	7	7.27	7.27	0	2,434	0.00%
2018/10/23	10	7.48	10	7.47	7.35	0	2,458	0.00%
2018/10/11	0	0.00	20	7.22	7.21	-20	2,381	-0.84%
2018/10/09	9	8.05	9	8.04	8.01	0	2,314	0.00%
2018/10/08	0	0.00	1	8.19	8.05	-1	2,315	-0.04%
2018/10/03	5	8.95	5	8.88	8.88	0	2,281	0.00%
2018/10/01	3	8.90	0	0.00	8.88	3	2,291	0.13%
2018/09/28	0	0.00	25	8.92	8.93	-25	2,310	-1.08%
2018/09/26	0	0.00	10	9.01	9.00	-10	2,458	-0.41%
2018/09/25	1	9.10	0	0.00	9.10	1	2,461	0.04%
2018/09/18	0.3	9.10	0	0.00	9.15	0.3	2,467	0.01%
2018/09/13	8	9.21	8	9.27	9.30	0	2,511	0.00%
2018/09/12	8	9.15	8	9.12	9.10	0	2,513	0.00%
2018/09/11	0	9.10	2	9.18	9.15	-2	2,542	-0.08%
2018/09/10	0	0.00	10	9.16	9.10	-10	2,545	-0.39%
2018/09/07	13	9.50	3	9.31	9.32	10	2,553	0.39%
2018/09/06	4	9.86	14	9.86	9.85	-10	2,585	-0.39%
2018/09/05	19	10.00	19	9.86	10.00	0	2,623	0.00%
2018/09/04	35	10.01	23	10.00	10.10	12	2,625	0.46%
2018/09/03	20	9.36	5	9.37	9.43	15	2,551	0.59%
2018/08/31	7	9.15	7	9.28	9.28	0	2,541	0.00%
2018/08/24	0	0.00	1	9.11	9.12	-1	3,002	-0.03%
2018/08/23	2	9.26	0	0.00	9.25	2	3,036	0.07%
2018/08/21	0	9.25	3	9.35	9.30	-3	3,061	-0.10%
2018/08/20	7	9.54	11	9.47	9.25	-4	3,078	-0.13%
2018/08/17	12	10.00	11	9.97	9.90	1	3,074	0.03%
2018/08/16	7	10.37	5	10.30	10.30	2	3,060	0.07%
2018/08/15	4	10.43	0	0.00	10.40	4	3,034	0.13%
2018/08/14	8	10.41	8	10.33	10.30	0	3,001	0.00%
2018/08/13	5	10.62	11	10.48	10.40	-6	2,999	-0.20%
2018/08/10	17	11.24	42	11.10	11.05	-25	2,944	-0.85%
2018/08/09	25	11.08	21	11.08	11.05	4	2,831	0.14%
2018/08/08	109	10.96	117	10.90	11.40	-8	2,725	-0.29%	大買/大賣/
2018/08/07	23	10.06	22	10.23	10.60	1	2,420	0.04%
2018/08/06	12	9.40	12	9.41	9.79	0	2,165	0.00%
2018/08/03	0.3	9.02	0	0.00	9.05	0.3	2,133	0.02%
2018/08/02	0.4	8.98	0	0.00	8.98	0.4	2,132	0.02%
2018/08/01	16	9.03	16	9.02	9.01	0	2,117	0.00%
2018/07/26	10	8.91	10	8.92	8.92	0	2,134	0.00%
2018/07/24	10	8.93	10	8.91	8.91	0	2,130	0.00%
2018/07/23	15	8.96	15	8.92	8.85	0	2,149	0.00%
2018/07/20	13	9.09	13	9.02	8.98	0	2,159	0.00%
2018/07/19	11	9.00	11	9.07	9.06	0	2,217	0.00%
2018/07/18	5	9.15	5	9.10	8.96	0	2,319	0.00%
2018/07/17	10	9.16	15	9.16	9.13	-5	2,321	-0.22%
2018/07/16	20	9.32	15	9.22	9.24	5	2,324	0.22%
2018/07/13	9	9.28	9	9.31	9.32	0	2,318	0.00%
2018/07/12	3	9.23	3	9.10	9.22	0	2,309	0.00%
2018/07/11	14	9.24	14	9.25	9.21	0	2,309	0.00%
2018/07/10	27	9.15	30	9.22	9.17	-3	2,326	-0.13%
2018/07/09	17	9.02	17	9.00	9.00	0	2,352	0.00%
2018/07/06	24	8.84	31	8.89	9.05	-7	2,346	-0.30%
2018/07/05	25	8.78	31	8.84	8.91	-6	2,323	-0.26%
2018/07/04	7	9.55	104	9.32	9.21	-97	2,237	-4.33%	大賣/
2018/07/02	1	10.10	17	10.19	10.20	-16	2,153	-0.74%
2018/06/27	0	0.00	3	10.30	10.35	-3	2,259	-0.13%
2018/06/26	41	10.12	13	10.06	10.20	28	2,270	1.23%
2018/06/25	5	10.25	47	10.21	10.25	-42	2,275	-1.85%
2018/06/22	5	10.45	5	10.40	10.40	0	2,273	0.00%
2018/06/20	15	10.54	42	10.59	10.55	-27	2,274	-1.19%
2018/06/14	34	10.87	0	0.00	10.90	34	2,291	1.48%
2018/06/13	5	11.00	5	10.95	10.95	0	2,256	0.00%
2018/06/12	39	11.04	5	11.05	11.00	34	2,266	1.50%
2018/06/11	78	11.00	5	11.00	11.00	73	2,261	3.23%
2018/06/08	13	10.95	8	10.90	10.90	5	2,266	0.22%
2018/06/07	6	10.90	27	10.96	11.00	-21	2,275	-0.92%
2018/06/06	20	10.80	5	10.90	10.85	15	2,250	0.67%
2018/06/05	49	10.90	20	10.55	10.70	29	2,242	1.29%
2018/06/04	3	11.05	3	11.00	11.00	0	1,890	0.00%
2018/06/01	4	11.06	3	11.10	11.10	1	1,888	0.05%
2018/05/31	13	10.91	11	11.08	11.05	2	1,942	0.10%
2018/05/30	0	0.00	2	11.10	11.10	-2	1,949	-0.10%
2018/05/29	0	11.10	0	0.00	11.15	0	1,985	0.00%
2018/05/28	10	11.08	10	11.10	11.10	0	2,008	0.00%
2018/05/25	16	11.27	55	11.30	11.30	-39	2,076	-1.88%
2018/05/23	5	11.80	5	11.70	11.70	0	2,152	0.00%
2018/05/22	0	0.00	17	12.00	12.05	-17	2,213	-0.77%
2018/05/18	10	12.18	1	12.20	12.20	9	2,372	0.38%
2018/05/15	10	12.44	3	12.25	12.25	7	2,543	0.28%
2018/05/11	2	12.33	0	0.00	12.20	2	2,673	0.07%
2018/05/10	0	0.00	20	12.30	12.25	-20	2,629	-0.76%
2018/05/09	0	0.00	1	12.05	12.10	-1	2,706	-0.04%
2018/05/08	7.1	12.10	5	11.95	11.95	2.1	2,801	0.07%
2018/05/07	28	12.14	18	12.21	12.15	10	2,842	0.35%
2018/05/04	1	12.85	0	0.00	12.85	1	2,994	0.03%
2018/04/26	2	13.88	0	0.00	13.90	2	3,314	0.06%
2018/04/25	9	13.18	9	13.28	14.00	0	3,482	0.00%
2018/04/24	0	13.70	0	0.00	13.60	0	3,514	0.00%
2018/04/23	1	15.05	0	0.00	15.05	1	3,544	0.03%
2018/04/20	0	15.40	0	0.00	15.25	0	3,577	0.00%
2018/04/19	0	15.30	0	0.00	15.40	0	3,602	0.00%
2018/04/17	0	15.50	0	0.00	15.30	0	3,728	0.00%
2018/04/16	1	15.35	0	0.00	15.35	1	3,775	0.03%
2018/04/13	0	15.75	0	0.00	15.70	0	3,801	0.00%
2018/04/12	1	15.50	0	0.00	15.50	1	3,785	0.03%
2018/04/11	0	0.00	5	15.50	15.50	-5	3,815	-0.13%
2018/03/30	3	15.70	3	16.00	15.85	0	4,546	0.00%
2018/03/28	3	15.12	0	0.00	15.05	3	4,809	0.06%
2018/03/23	0	15.20	4	15.20	15.25	-4	5,139	-0.08%
2018/03/22	0	15.35	0	0.00	15.40	0	5,167	0.00%
2018/03/21	0	15.45	12	15.55	15.55	-12	5,193	-0.23%
2018/03/20	1	15.35	0	0.00	15.40	1	5,192	0.02%
2018/03/16	0	0.00	31	15.83	15.65	-31	5,219	-0.59%
2018/03/15	37	15.96	0	0.00	16.05	37	5,219	0.71%
2018/03/14	9	16.26	2	16.40	16.25	7	5,355	0.13%
2018/03/13	2	16.50	0	0.00	16.65	2	5,342	0.04%
2018/03/12	0	0.00	1	16.30	16.35	-1	5,374	-0.02%
2018/03/09	3	16.42	0	0.00	16.45	3	5,447	0.06%
2018/03/07	1	16.05	3	16.20	16.20	-2	5,397	-0.04%
2018/03/06	0	0.00	4	16.10	16.10	-4	5,379	-0.07%
2018/03/05	3	16.53	1	16.45	16.40	2	5,337	0.04%
2018/03/02	23	16.65	35	16.59	16.75	-12	5,297	-0.23%
2018/03/01	6	16.70	3	16.52	16.70	3	5,258	0.06%
2018/02/27	13	17.10	22	17.17	16.85	-9	5,223	-0.17%
2018/02/26	6	17.41	54	17.55	17.40	-48	5,128	-0.94%
2018/02/23	31	17.70	10	17.52	17.75	21	5,068	0.41%
2018/02/22	28	17.77	11	17.81	17.70	17	5,000	0.34%
2018/02/21	54	17.44	5	16.95	17.85	49	4,929	0.99%
2018/02/12	5	16.70	47	16.85	16.80	-42	4,780	-0.88%
2018/02/09	21	16.88	0	0.00	16.95	21	4,711	0.45%
2018/02/08	0	0.00	1	16.65	16.80	-1	4,631	-0.02%
2018/02/07	2	16.60	2	16.75	16.55	0	4,569	0.00%
2018/02/06	20	16.23	80	16.25	16.40	-60	4,521	-1.33%
2018/02/05	0	16.95	1	17.00	17.05	-1	4,427	-0.02%
2018/02/02	0	0.00	2	16.73	16.70	-2	4,330	-0.05%
2018/02/01	36	17.08	1	16.75	16.75	35	4,310	0.81%
2018/01/31	16	16.80	14	16.78	16.95	2	4,229	0.05%
2018/01/30	30	16.45	5	16.28	16.45	25	4,131	0.61%
2018/01/29	17	16.22	72	16.60	16.25	-55	4,054	-1.36%
2018/01/25	10	17.27	0	0.00	17.15	10	3,806	0.26%
2018/01/24	2	17.05	3	17.30	17.30	-1	3,755	-0.03%
2018/01/23	6	17.04	10	17.31	17.20	-4	3,716	-0.11%
2018/01/22	2	17.25	16	17.30	17.40	-14	3,592	-0.39%
2018/01/19	10	16.85	24	16.92	17.00	-14	3,487	-0.40%
2018/01/18	11	16.40	0	0.00	16.40	11	3,316	0.33%
2018/01/17	29	16.53	14	16.59	16.70	15	3,237	0.46%
2018/01/15	10	16.15	0	0.00	16.10	10	3,087	0.32%
2018/01/12	5	15.65	3	15.95	15.85	2	3,049	0.07%
2018/01/11	1	15.90	0	0.00	15.85	1	2,983	0.03%
2018/01/10	15	16.13	2	16.25	16.25	13	2,926	0.44%
2018/01/08	0	0.00	12	15.86	15.95	-12	2,846	-0.42%
2018/01/05	1	16.00	11	15.95	15.95	-10	2,826	-0.35%
2018/01/04	15	16.00	11	16.00	16.00	4	2,810	0.14%
2018/01/03	98	16.13	1	15.90	15.75	97	2,765	3.51%
2018/01/02	43	16.48	0	0.00	16.75	43	2,494	1.72%