南仁湖 (5905)-新光-台中券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
14.30
漲跌
▲0.15
漲幅
+1.06%
成交量
531張
產業
上櫃觀光餐旅類股
127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

南仁湖 (5905)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
2024/12/13	0	0.00	7	14.25	14.15	-7	4,202	-0.17%
2024/12/12	0	0.00	10	14.80	14.60	-10	4,332	-0.23%
2024/12/10	0.2	15.00	0	0.00	14.90	0.2	4,581	0.00%
2024/12/05	5	15.00	10	14.95	14.95	-5	5,463	-0.09%
2024/12/04	1	15.10	0	0.00	15.15	1	5,590	0.02%
2024/12/03	0	0.00	1	15.20	15.10	-1	5,698	-0.02%
2024/12/02	0	0.00	4	15.08	15.15	-4	5,816	-0.07%
2024/11/29	0	0.00	1	15.20	15.10	-1	5,878	-0.02%
2024/11/27	0	0.00	5.6	15.26	15.10	-5.6	6,031	-0.09%
2024/11/26	0	0.00	0	15.60	15.55	0	6,122	0.00%
2024/11/25	0	0.00	11	15.30	15.40	-11	6,204	-0.18%
2024/11/22	20	15.56	4	15.35	15.20	16	6,332	0.25%
2024/11/21	28	16.01	23	15.85	15.80	5	6,463	0.08%
2024/11/20	2	14.85	2	14.85	14.85	0	7,004	0.00%
2024/11/19	6	15.00	1	14.90	15.15	5	8,627	0.06%
2024/11/18	7	15.12	2	15.15	14.90	5	9,335	0.05%
2024/11/15	6	15.02	0	14.95	14.95	6	9,999	0.06%
2024/11/14	1	14.85	1	14.85	14.85	0	10,337	0.00%
2024/11/13	2	15.10	14	15.08	15.00	-12	10,681	-0.11%
2024/11/12	14	15.23	3.5	15.32	15.55	10.5	10,764	0.10%
2024/11/11	0	15.75	10	15.55	15.25	-10	10,763	-0.09%
2024/11/08	0	0.00	0	16.18	15.95	0	10,771	0.00%
2024/11/07	0	0.00	10	16.13	16.20	-10	10,859	-0.09%
2024/11/06	1	16.10	8	16.22	16.00	-7	10,888	-0.06%
2024/11/05	21	16.24	41	16.29	16.05	-20	10,906	-0.18%
2024/11/04	14	16.22	14	16.06	16.00	0	10,964	0.00%
2024/11/01	15	16.05	7	16.11	16.10	8	11,022	0.07%
2024/10/30	13	15.95	2	15.75	15.95	11	11,135	0.10%
2024/10/29	6	16.03	6	15.87	15.85	0	11,242	0.00%
2024/10/28	0	0.00	20.3	16.41	16.10	-20.3	11,251	-0.18%
2024/10/25	2	16.28	4	16.25	16.30	-2	11,253	-0.02%
2024/10/24	40	16.55	23	16.66	16.20	17	11,311	0.15%
2024/10/23	19	16.29	46	16.27	16.55	-27	11,276	-0.24%
2024/10/22	16	15.80	1	15.75	15.75	15	11,244	0.13%
2024/10/21	10	15.68	0	0.00	15.90	10	11,322	0.09%
2024/10/18	4.1	15.55	5.4	15.59	15.45	-1.3	11,392	-0.01%
2024/10/17	0	0.00	3.5	15.80	15.80	-3.5	11,400	-0.03%
2024/10/16	13.2	16.06	25	15.99	15.90	-11.8	11,527	-0.10%
2024/10/15	17.1	16.30	3	16.15	16.25	14.1	11,529	0.12%
2024/10/14	30	16.52	169	16.24	16.45	-139	11,521	-1.21%	大賣/鉅額交易
2024/10/11	44.3	16.71	156.6	16.88	16.45	-112.3	11,475	-0.98%	大賣/鉅額交易
2024/10/09	24	17.25	2	17.20	17.30	22	11,557	0.19%
2024/10/08	31.1	17.36	9.1	17.55	17.45	22	11,536	0.19%
2024/10/07	13	18.08	34	18.40	18.00	-21	11,475	-0.18%
2024/10/04	11.1	18.32	18.1	18.35	18.40	-7	11,461	-0.06%
2024/10/01	15	19.35	2.5	19.23	19.15	12.5	11,408	0.11%
2024/09/30	36.5	19.50	41	19.48	19.50	-4.5	11,384	-0.04%
2024/09/27	4	18.88	42	18.87	18.75	-38	11,290	-0.34%
2024/09/26	30	19.11	18	19.19	18.85	12	11,272	0.11%
2024/09/25	30	19.42	15	19.41	19.45	15	11,223	0.13%
2024/09/24	65	19.26	85.7	19.29	19.45	-20.7	11,126	-0.19%
2024/09/23	41.1	18.42	62	18.43	18.40	-20.9	11,036	-0.19%
2024/09/20	195	21.51	162.5	20.99	20.40	32.5	10,963	0.30%	大買/大賣/
2024/09/19	151.1	21.74	151	22.11	22.65	0.1	10,560	0.00%	大買/大賣/
2024/09/18	231.6	21.14	193.5	21.04	20.90	38.1	10,147	0.38%	大買/大賣/
2024/09/16	16.3	19.76	18.5	19.48	20.10	-2.2	9,723	-0.02%
2024/09/13	39.1	18.75	18	18.58	18.30	21.1	9,608	0.22%
2024/09/12	19.2	18.33	53.4	18.45	18.20	-34.2	9,530	-0.36%
2024/09/11	25.8	18.65	94.3	18.84	18.50	-68.5	9,535	-0.72%
2024/09/10	80.5	19.78	190.4	19.46	19.25	-110	9,711	-1.13%	大賣/鉅額交易
2024/09/09	56.2	20.52	55.3	20.37	20.10	0.9	9,569	0.01%
2024/09/06	255.5	23.15	136.2	23.33	22.20	119.3	9,314	1.28%	大買/大賣/鉅額交易
2024/09/05	128.6	23.60	65	23.54	22.95	63.6	8,966	0.71%	大買/
2024/09/04	18.2	21.48	48.2	21.38	22.95	-30	8,848	-0.34%
2024/09/03	29	22.05	36.5	22.21	21.80	-7.5	8,734	-0.09%
2024/09/02	23.1	23.55	13.5	23.75	23.00	9.6	8,612	0.11%
2024/08/30	21	23.65	24	23.97	23.90	-3	8,545	-0.04%
2024/08/29	38.4	24.18	64.8	24.07	24.00	-26.4	8,477	-0.31%
2024/08/28	54.1	24.94	37.6	24.92	24.85	16.5	8,376	0.20%
2024/08/27	6	24.79	22.1	24.83	24.80	-16.1	8,276	-0.19%
2024/08/26	39.5	24.62	75.5	24.89	24.45	-36.1	8,182	-0.44%
2024/08/23	21.1	23.97	33	24.24	24.20	-11.9	8,052	-0.15%
2024/08/22	138.2	23.74	99.8	23.80	23.80	38.4	7,896	0.49%	大買/
2024/08/21	745.6	23.59	492.4	23.60	23.65	253.3	7,300	3.47%	大買/大賣/鉅額交易
2024/08/20	191.2	22.51	103.4	22.78	23.10	87.8	5,660	1.55%	大買/大賣/
2024/08/19	201.4	20.94	174	21.06	21.00	27.4	4,948	0.55%	大買/大賣/
2024/08/16	58.1	19.28	23	19.65	19.65	35.1	4,271	0.82%
2024/08/15	120	17.78	118	17.97	17.90	2	3,926	0.05%	大買/大賣/
2024/08/14	31	16.50	45	16.50	16.55	-14	3,560	-0.39%
2024/08/13	5	15.50	0	0.00	15.70	5	3,453	0.14%
2024/08/12	14	15.77	1	15.65	15.65	13	3,430	0.38%
2024/08/09	11	16.08	7	16.41	16.05	4	3,381	0.12%
2024/08/08	9	15.17	9	14.70	15.10	0	3,269	0.00%
2024/08/07	7	14.76	6	14.50	14.75	1	3,232	0.03%
2024/08/06	6	14.48	5.2	13.79	14.15	0.8	3,211	0.02%
2024/08/05	16	14.90	36	15.51	14.85	-20	3,122	-0.64%
2024/08/02	90.6	16.80	69	16.72	16.50	21.6	3,047	0.71%
2024/08/01	32.1	17.39	14.2	17.42	17.50	17.9	2,914	0.61%
2024/07/31	6	16.74	7	16.85	16.60	-1	2,787	-0.04%
2024/07/30	1	16.35	90	16.53	16.80	-89	2,754	-3.23%
2024/07/29	12	16.81	48	16.55	16.45	-36	2,726	-1.32%
2024/07/26	2	16.15	60	16.15	16.35	-58	2,645	-2.19%
2024/07/23	26	16.11	38	16.10	16.10	-12	2,610	-0.46%
2024/07/22	63	16.44	60	16.38	16.40	3	2,572	0.12%
2024/07/19	37	16.64	75	16.94	16.40	-38	2,483	-1.53%
2024/07/18	46	16.25	14	16.55	16.45	32	2,376	1.35%
2024/07/17	97.7	16.47	110	16.55	16.55	-12.3	2,323	-0.53%	大賣/
2024/07/16	14	15.69	21.1	15.74	15.85	-7.1	2,155	-0.33%
2024/07/15	53	15.46	27	15.51	15.40	26	2,121	1.23%
2024/07/12	59	15.77	70	15.78	15.75	-11	2,086	-0.53%
2024/07/11	101.2	15.61	66	15.61	15.75	35.2	2,022	1.74%	大買/
2024/07/10	35	15.00	88	15.02	14.90	-53	1,855	-2.86%
2024/07/09	26	14.64	96.1	14.67	14.80	-70.1	1,812	-3.87%
2024/07/08	21	14.67	7	14.72	14.80	14	1,790	0.78%
2024/07/05	8	14.71	4	14.75	14.65	4	1,754	0.23%
2024/07/04	52	14.67	70	14.64	14.75	-18	1,745	-1.03%
2024/07/03	16	14.75	5.6	14.66	14.70	10.4	1,718	0.60%
2024/07/02	19	14.90	9	14.98	14.90	10	1,694	0.59%
2024/07/01	30	14.87	33	14.88	15.05	-3	1,670	-0.18%
2024/06/28	57	14.91	17	15.08	14.95	40	1,646	2.43%
2024/06/27	173	15.13	103.3	14.97	14.90	69.7	1,600	4.36%	大買/大賣/
2024/06/26	55	14.52	13	14.84	14.90	42	1,442	2.91%
2024/06/25	18	13.84	27.1	13.67	14.20	-9.1	1,342	-0.68%
2024/06/24	18	13.92	4	14.00	13.80	14	1,301	1.08%
2024/06/21	33	14.25	8.1	14.06	14.25	24.9	1,281	1.94%
2024/06/20	32	13.99	81.6	14.10	13.85	-49.6	1,235	-4.01%
2024/06/19	172	14.44	122	14.27	14.20	50	1,180	4.23%	大買/大賣/
2024/06/18	110	14.73	134.2	14.78	14.65	-24.2	1,108	-2.19%	大買/大賣/
2024/06/17	479	15.02	214	14.76	14.95	265	988	26.80%	大買/大賣/鉅額交易
2024/06/14	89	13.88	67	13.81	13.95	22	670	3.28%
2024/06/13	4	12.60	59	12.75	12.70	-55	554	-9.93%
2024/06/12	2	12.35	3.7	12.59	12.70	-1.7	541	-0.32%
2024/06/11	0	12.25	0	0.00	12.30	0	519	0.00%
2024/05/30	0	0.00	2	12.05	12.00	-2	565	-0.35%
2024/05/29	6	12.33	0	0.00	12.15	6	574	1.04%
2024/05/23	3	12.05	0	12.15	12.00	3	571	0.53%
2024/05/22	0	0.00	15	12.05	12.25	-15	572	-2.62%
2024/05/21	0	12.15	0	0.00	12.05	0	569	0.00%
2024/05/13	0	0.00	2	12.10	12.15	-2	589	-0.34%
2024/05/10	0	0.00	2	12.05	12.05	-2	589	-0.34%
2024/05/07	2	12.05	0	0.00	12.05	2	585	0.34%
2024/05/03	0	0.00	0	12.20	12.15	0	611	0.00%
2024/05/02	0	0.00	0	12.30	12.25	0	609	0.00%
2024/04/30	4	12.35	0	0.00	12.25	4	604	0.66%
2024/04/29	34	12.24	17	12.25	12.30	17	597	2.85%
2024/04/26	2	12.20	0	0.00	12.20	2	600	0.33%
2024/04/25	22	12.14	15	12.13	12.10	7	586	1.20%
2024/04/23	0	0.00	3	11.73	11.75	-3	559	-0.54%
2024/04/22	0	11.71	6	11.70	11.60	-6	558	-1.07%
2024/04/19	0.4	11.85	0	0.00	11.65	0.4	557	0.07%
2024/04/16	0.1	11.90	0	0.00	11.80	0.1	550	0.01%
2024/04/10	0	12.10	0	0.00	12.00	0	519	0.00%
2024/04/08	2	11.95	0	0.00	11.95	2	518	0.39%
2024/04/03	0	0.00	3	11.98	11.95	-3	529	-0.57%
2024/04/02	2	12.05	1	12.05	11.95	1	522	0.19%
2024/04/01	0	0.00	2	12.15	12.15	-2	510	-0.39%
2024/03/29	2	12.05	0	0.00	12.10	2	510	0.39%
2024/03/28	0	0.00	2	12.15	12.10	-2	510	-0.39%
2024/03/27	2	12.05	1	12.10	12.10	1	506	0.20%
2024/03/26	0	0.00	2	12.15	12.05	-2	505	-0.40%
2024/03/25	0	12.30	0	0.00	12.10	0	500	0.00%
2024/03/22	0	12.20	3	12.10	12.15	-3	502	-0.60%
2024/03/21	0	12.20	0	0.00	12.10	0	501	0.00%
2024/03/20	2	12.05	0	0.00	12.05	2	502	0.40%
2024/03/19	0	0.00	10	12.10	12.10	-10	499	-2.00%
2024/03/18	0	0.00	11	12.11	12.10	-11	500	-2.20%
2024/03/14	0	0.00	2	12.10	12.10	-2	493	-0.41%
2024/03/13	3	12.20	0	0.00	12.20	3	492	0.61%
2024/03/08	0	0.00	2	12.25	12.10	-2	472	-0.42%
2024/03/07	10	12.15	10	12.10	12.10	0	464	0.00%
2024/03/06	2	12.15	0	0.00	12.15	2	457	0.44%
2024/03/05	0	0.00	1	12.15	12.20	-1	448	-0.22%
2024/03/04	12.2	12.29	0	0.00	12.15	12.2	444	2.74%
2024/03/01	12	12.38	4	12.33	12.45	8	435	1.84%
2024/02/29	2	12.05	2	12.20	12.10	0	423	0.00%
2024/02/27	0	12.20	0	0.00	12.10	0	426	0.00%
2024/02/26	0	12.20	0	0.00	12.10	0	429	0.00%
2024/02/23	1	12.10	0	0.00	12.05	1	432	0.23%
2024/02/22	0	12.20	0	0.00	12.10	0	439	0.00%
2024/02/21	0.1	12.15	0	0.00	12.10	0.1	451	0.02%
2024/02/20	0	0.00	2	12.20	12.10	-2	498	-0.40%
2024/02/19	2	12.05	5	12.13	12.05	-3	517	-0.58%
2024/02/16	2	12.00	0	0.00	12.10	2	530	0.38%
2024/02/15	0	0.00	3	12.25	12.15	-3	535	-0.56%
2024/02/05	1	12.30	0	0.00	12.25	1	531	0.19%
2024/02/02	0	0.00	2	12.20	12.30	-2	529	-0.38%
2024/02/01	3	12.25	7	12.20	12.20	-4	533	-0.75%
2024/01/31	0	12.25	6	12.20	12.15	-6	548	-1.09%
2024/01/30	0	12.35	0	0.00	12.20	0	578	0.00%
2024/01/29	0	0.00	1	12.15	12.20	-1	580	-0.17%
2024/01/26	4	12.18	3	12.20	12.20	1	575	0.17%
2024/01/25	0	0.00	2	12.15	12.10	-2	561	-0.36%
2024/01/23	0	12.34	0	0.00	12.30	0	590	0.00%
2024/01/22	0	12.20	0	0.00	12.10	0	597	0.00%
2024/01/12	1	12.35	0	0.00	12.30	1	600	0.17%
2024/01/10	4.1	12.30	0	0.00	12.20	4.1	600	0.69%
2024/01/08	0	0.00	10	12.75	12.65	-10	593	-1.69%
2024/01/05	0.2	12.79	0	0.00	12.65	0.2	594	0.04%
2024/01/03	0	0.00	2	12.70	12.70	-2	615	-0.33%
2024/01/02	0	12.85	0	0.00	12.80	0	615	0.00%
2023/12/29	0.1	12.95	0.1	13.00	12.90	0	611	0.01%
2023/12/28	20	12.43	0	0.00	12.45	20	594	3.36%
2023/12/25	0	0.00	0.5	12.45	12.40	-0.5	598	-0.08%
2023/12/22	10	12.45	0	0.00	12.40	10	597	1.67%
2023/12/20	0	12.70	0.3	12.75	12.60	-0.3	600	-0.04%
2023/12/19	2.1	12.41	3	12.40	12.40	-0.9	597	-0.15%
2023/12/18	0.1	12.75	0	0.00	12.65	0.1	595	0.01%
2023/12/15	2.1	12.60	0	0.00	12.55	2.1	598	0.34%
2023/12/08	0	12.80	0	0.00	12.75	0	607	0.00%
2023/12/07	30	12.80	1	12.85	12.75	29	614	4.72%
2023/12/06	5	12.85	0.1	13.00	12.90	4.9	644	0.76%
2023/12/05	0	0.00	5.1	12.90	12.90	-5.1	656	-0.78%
2023/12/04	5	13.05	2	13.05	13.05	3	662	0.45%
2023/12/01	1	13.00	0	0.00	12.95	1	661	0.15%
2023/11/29	10	12.90	0	0.00	12.90	10	664	1.51%
2023/11/22	0	0.00	3	13.30	13.35	-3	659	-0.45%
2023/11/21	0	13.35	0	0.00	13.40	0	675	0.00%
2023/11/20	0	13.25	7	13.39	13.25	-7	670	-1.04%
2023/11/17	3.1	13.98	0	13.80	13.70	3	657	0.46%
2023/11/16	0	0.00	5	13.63	13.65	-5	617	-0.81%
2023/11/15	0	0.00	5	13.37	13.45	-5	596	-0.84%
2023/11/14	0	0.00	6	13.32	13.30	-6	577	-1.04%
2023/11/13	3	12.80	1	13.05	13.05	2	570	0.35%
2023/11/10	1	13.20	0	0.00	13.10	1	565	0.18%
2023/11/08	1	13.25	17	13.43	13.30	-16	580	-2.75%
2023/11/07	17	13.20	4	13.25	13.15	13	572	2.27%
2023/11/06	0	0.00	4	13.00	12.90	-4	550	-0.73%
2023/11/02	0	0.00	1	13.05	13.00	-1	552	-0.18%
2023/10/31	0	0.00	3	12.75	12.85	-3	534	-0.56%
2023/10/30	4	12.90	0	0.00	12.95	4	530	0.76%
2023/10/25	0	12.70	0	0.00	12.70	0	535	0.00%
2023/10/24	0	0.00	1	12.30	12.30	-1	532	-0.19%
2023/10/20	0	12.50	0	0.00	12.10	0	544	0.00%
2023/10/16	0	12.20	0	0.00	12.15	0	600	0.00%
2023/10/04	0	0.00	6	12.40	12.45	-6	729	-0.82%
2023/09/25	0	12.65	0	0.00	12.85	0	817	0.00%
2023/09/22	0	0.00	1.3	12.67	12.65	-1.3	828	-0.15%
2023/09/21	1	12.65	0	0.00	12.65	1	845	0.12%
2023/09/19	0	0.00	2	12.83	12.75	-2	907	-0.22%
2023/09/15	0	0.00	0	12.70	12.80	0	1,147	0.00%
2023/09/14	0	0.00	0	12.75	12.75	0	1,502	0.00%
2023/09/13	0	0.00	11	12.79	12.85	-11	1,607	-0.68%
2023/09/12	0	0.00	3	12.60	12.50	-3	1,657	-0.18%
2023/09/11	1	12.75	0	0.00	12.70	1	1,683	0.06%
2023/09/07	1	12.30	1	12.30	12.30	0	1,803	0.00%
2023/09/06	0	0.00	2	12.05	12.10	-2	1,854	-0.11%
2023/09/04	3	12.05	0	0.00	12.00	3	2,169	0.14%
2023/09/01	1	12.05	0	0.00	12.10	1	2,208	0.05%
2023/08/29	1	11.95	0	0.00	12.00	1	2,255	0.04%
2023/08/28	3	12.45	1	11.95	12.00	2	2,279	0.09%
2023/08/25	0	12.35	0	0.00	12.20	0	2,316	0.00%
2023/08/24	1	11.75	0	0.00	11.75	1	2,316	0.04%
2023/08/23	0	0.00	27	11.84	11.75	-27	2,348	-1.15%
2023/08/21	0	11.90	0	0.00	11.80	0	2,506	0.00%
2023/08/18	1.1	11.86	0	0.00	11.85	1.1	2,940	0.04%
2023/08/14	3	11.93	0	0.00	11.90	3	3,198	0.09%
2023/08/09	2	12.50	0	0.00	12.40	2	3,316	0.06%
2023/08/08	4	12.75	0	0.00	12.60	4	3,310	0.12%
2023/08/07	2	12.60	0	0.00	12.70	2	3,319	0.06%
2023/08/04	7	12.62	0	0.00	12.65	7	3,319	0.21%
2023/08/01	0	12.60	0	0.00	12.70	0	3,325	0.00%
2023/07/28	4.6	12.79	0	0.00	12.70	4.6	3,322	0.14%
2023/07/27	14	12.81	15	12.80	12.75	-1	3,322	-0.03%
2023/07/26	5	12.75	0	0.00	12.70	5	3,320	0.15%
2023/07/24	0	0.00	8	12.54	12.45	-8	3,306	-0.24%
2023/07/21	2	12.90	2	12.65	12.65	0	3,296	0.00%
2023/07/20	8	12.90	1	12.95	12.90	7	3,289	0.21%
2023/07/19	3.5	12.49	0	0.00	12.45	3.5	3,270	0.11%
2023/07/14	1	12.80	0	0.00	12.80	1	3,265	0.03%
2023/07/13	2	12.98	1.1	12.91	12.80	0.9	3,252	0.03%
2023/07/12	26	13.25	6	13.28	13.20	20	3,217	0.62%
2023/07/07	0	0.00	0.5	13.40	13.50	-0.5	3,200	-0.02%
2023/07/06	0	0.00	10	13.40	13.40	-10	3,201	-0.31%
2023/07/05	1	13.60	0	0.00	13.55	1	3,210	0.03%
2023/07/04	2	13.70	0	0.00	13.60	2	3,197	0.06%
2023/07/03	0	0.00	1	13.85	13.95	-1	3,175	-0.03%
2023/06/30	0	0.00	1	13.80	13.85	-1	3,163	-0.03%
2023/06/29	1	13.70	0.4	13.70	13.60	0.6	3,154	0.02%
2023/06/28	0	0.00	7	13.89	13.85	-7	3,141	-0.22%
2023/06/27	3	13.70	2	13.65	13.70	1	3,128	0.03%
2023/06/26	3	14.12	16	14.10	14.10	-13	3,085	-0.42%
2023/06/21	76	14.76	70	14.67	14.35	6	3,033	0.20%
2023/06/20	86.1	14.76	105	14.82	14.85	-18.9	2,844	-0.66%	大賣/
2023/06/19	21	14.29	19	14.16	14.10	2	2,489	0.08%
2023/06/16	17	13.97	12	13.99	13.75	5	2,385	0.21%
2023/06/15	1	13.80	0	0.00	13.75	1	2,334	0.04%
2023/06/14	10	14.05	11	14.01	13.85	-1	2,311	-0.04%
2023/06/13	24	14.11	11	14.11	14.00	13	2,289	0.57%
2023/06/12	2	13.80	26	13.81	13.45	-24	2,195	-1.09%
2023/06/09	10	13.82	32	13.89	13.90	-22	2,152	-1.02%
2023/06/08	39.5	13.99	21	13.84	13.80	18.5	2,087	0.89%
2023/06/07	0	0.00	1	13.35	13.40	-1	1,890	-0.05%
2023/06/06	4	13.25	4.1	13.40	13.25	-0.1	1,866	-0.01%
2023/06/05	2	13.05	0	0.00	13.00	2	1,847	0.11%
2023/06/02	2	13.00	10	13.00	13.05	-8	1,866	-0.43%
2023/06/01	4	13.40	84	13.20	13.10	-80	1,876	-4.26%
2023/05/31	74	13.27	4	13.35	13.20	70	1,885	3.71%
2023/05/30	4.1	12.80	0	0.00	12.75	4.1	1,892	0.21%
2023/05/29	5	13.02	10	13.01	13.05	-5	1,895	-0.26%
2023/05/26	38	13.28	39	13.14	13.00	-1	1,917	-0.05%
2023/05/25	14	13.49	44	13.56	13.35	-30	2,063	-1.45%
2023/05/24	122	13.87	128	13.98	14.05	-6	2,096	-0.29%	大買/大賣/
2023/05/23	79.5	13.29	32	13.27	13.45	47.4	1,682	2.82%
2023/05/22	5.2	12.46	0	0.00	12.55	5.2	1,519	0.34%
2023/05/19	0	0.00	6	12.36	12.35	-6	1,575	-0.38%
2023/05/18	9	12.30	8	12.35	12.35	1	1,665	0.06%
2023/05/17	5	12.45	3	12.43	12.35	2	1,810	0.11%
2023/05/16	6.2	12.40	9	12.62	12.35	-2.8	1,844	-0.15%
2023/05/15	31	12.49	9	12.45	12.40	22	1,789	1.23%
2023/05/11	0	0.00	5	11.95	11.95	-5	1,731	-0.29%
2023/05/10	0	0.00	4	11.95	11.95	-4	1,730	-0.23%
2023/05/09	9	11.95	0	0.00	12.00	9	1,743	0.52%
2023/05/04	1	11.85	0	12.00	11.95	1	1,768	0.06%
2023/05/03	1	11.85	0	0.00	11.85	1	1,775	0.06%
2023/05/02	0.1	11.85	0	0.00	11.85	0.1	1,786	0.00%
2023/04/28	0	11.75	3	11.70	11.65	-3	1,815	-0.16%
2023/04/26	1	11.60	3	11.60	11.60	-2	1,851	-0.11%
2023/04/25	2	11.58	0	0.00	11.55	2	1,859	0.11%
2023/04/24	0	11.95	7	11.70	11.70	-7	1,865	-0.38%
2023/04/21	7	11.73	0	0.00	11.70	7	1,887	0.37%
2023/04/20	0	12.05	0	0.00	11.90	0	1,949	0.00%
2023/04/19	0	12.15	10.6	12.35	12.15	-10.6	1,964	-0.54%
2023/04/18	0	0.00	1	12.10	12.00	-1	2,033	-0.05%
2023/04/17	4	12.15	0	0.00	12.10	4	2,150	0.19%
2023/04/14	0.2	12.20	0	0.00	11.95	0.2	2,170	0.01%
2023/04/13	0.2	12.00	0	0.00	12.00	0.2	2,160	0.01%
2023/04/12	0.1	12.10	4	12.00	12.00	-3.9	2,160	-0.18%
2023/04/11	0.1	12.10	0	0.00	12.00	0.1	2,179	0.00%
2023/04/10	2	12.20	0	0.00	12.15	2	2,212	0.09%
2023/04/06	4	11.95	0	0.00	11.90	4	2,217	0.18%
2023/03/31	0	0.00	36	11.93	11.95	-36	2,211	-1.63%
2023/03/27	5	12.15	17	12.05	12.00	-12	2,202	-0.54%
2023/03/24	0	12.35	0	0.00	12.10	0	2,201	0.00%
2023/03/23	5	12.15	1	12.10	12.20	4	2,209	0.18%
2023/03/22	5	12.15	0	0.00	12.20	5	2,209	0.23%
2023/03/21	3	12.20	3	12.05	12.05	0	2,208	0.00%
2023/03/20	2	12.10	5	12.08	12.15	-3	2,207	-0.14%
2023/03/17	22	12.09	5	12.05	12.05	17	2,212	0.77%
2023/03/16	0	0.00	5	11.85	11.75	-5	2,215	-0.23%
2023/03/15	3	12.35	0	0.00	12.15	3	2,200	0.14%
2023/03/14	1	12.30	2	12.25	12.25	-1	2,191	-0.05%
2023/03/13	3	12.48	0	0.00	12.50	3	2,185	0.14%
2023/03/09	0.1	13.15	0	0.00	13.15	0.1	2,143	0.00%
2023/03/07	36	13.44	1.1	13.35	13.40	34.9	2,139	1.63%
2023/03/06	1	13.50	5	13.50	13.50	-4	2,118	-0.19%
2023/03/03	0	0.00	7.2	13.34	13.50	-7.2	2,091	-0.34%
2023/03/02	6	13.65	6	13.65	13.25	0	2,057	0.00%
2023/03/01	2.3	13.05	8	13.05	13.05	-5.8	2,007	-0.29%
2023/02/24	13.1	13.42	20	13.30	13.30	-6.9	1,981	-0.35%
2023/02/23	32	13.61	63	13.60	13.65	-31	1,927	-1.61%
2023/02/22	39	13.56	36.3	13.39	13.50	2.7	1,735	0.16%
2023/02/21	0	12.88	10	12.90	12.90	-10	1,595	-0.63%
2023/02/20	12	13.20	6	13.38	12.90	6	1,576	0.38%
2023/02/17	3	12.80	4	12.85	13.00	-1	1,505	-0.07%
2023/02/16	44	12.96	9	12.94	12.85	35	1,440	2.43%
2023/02/15	7.1	12.83	5	12.86	12.85	2.1	1,336	0.16%
2023/02/14	6.1	12.49	5	12.30	12.35	1.1	1,179	0.09%
2023/02/13	3	12.15	0	0.00	12.10	3	1,137	0.26%
2023/02/10	1	12.05	3	12.10	12.10	-2	1,122	-0.18%
2023/02/09	3	12.10	22	12.10	12.05	-19	1,116	-1.70%
2023/02/08	0	0.00	5	12.10	12.05	-5	1,112	-0.45%
2023/02/07	0	0.00	10	12.30	12.20	-10	1,103	-0.91%
2023/02/06	26	12.30	10	12.25	12.25	16	1,092	1.47%
2023/02/01	0	0.00	0.5	12.15	12.10	-0.5	1,042	-0.05%
2023/01/31	0	12.30	0	0.00	12.10	0	1,033	0.00%
2023/01/30	1	12.00	13	12.10	12.05	-12	1,017	-1.18%
2023/01/17	3	12.38	1	12.45	12.45	2	989	0.20%
2023/01/16	2	12.28	7	12.49	12.25	-5	966	-0.52%
2023/01/12	0	0.00	2	12.55	12.45	-2	948	-0.21%
2023/01/11	30	12.45	29	12.54	12.50	1	935	0.11%
2023/01/10	16	12.64	15	12.62	12.60	1	913	0.11%
2023/01/09	0	12.50	0	0.00	12.35	0	844	0.00%
2023/01/06	8	12.48	47	12.56	12.50	-39	828	-4.70%
2023/01/05	38.5	12.54	54	12.51	12.50	-15.5	779	-1.99%
2023/01/04	6	12.35	3.2	11.97	12.40	2.8	670	0.42%
2023/01/03	0	12.05	0	0.00	11.90	0	672	0.00%
2022/12/30	0.2	12.00	0	0.00	12.05	0.2	698	0.03%
2022/12/29	0	0.00	0.1	12.40	12.05	-0.1	701	-0.01%
2022/12/28	5	12.33	2	12.20	12.20	3	716	0.41%
2022/12/27	0.1	12.00	0	0.00	11.90	0.1	742	0.01%
2022/12/26	0	0.00	0.1	12.05	12.05	-0.1	851	-0.01%
2022/12/23	0	0.00	25	11.61	11.65	-25	859	-2.91%
2022/12/20	0	0.00	3	11.55	11.55	-3	877	-0.34%
2022/12/19	0	0.00	5	11.95	11.80	-5	884	-0.57%
2022/12/16	10	11.95	0	0.00	11.90	10	902	1.11%
2022/12/15	1	11.90	0	0.00	12.05	1	918	0.11%
2022/12/14	17	12.00	0	0.00	12.05	17	909	1.87%
2022/12/12	16	11.89	0	0.00	11.80	16	904	1.77%
2022/12/09	23	12.23	10	12.50	12.00	13	902	1.44%
2022/12/08	14	12.13	1	12.20	12.25	13	890	1.46%
2022/11/23	0	11.50	0	0.00	11.50	0	817	0.00%
2022/11/18	3	11.90	0	0.00	11.80	3	845	0.35%
2022/11/11	4	11.30	0	0.00	11.30	4	834	0.48%
2022/11/08	0	0.00	2	11.45	11.45	-2	834	-0.24%
2022/11/04	0	0.00	1	11.35	11.35	-1	835	-0.12%
2022/10/31	3	11.05	0	0.00	11.05	3	832	0.36%
2022/10/24	2	11.10	0	0.00	10.95	2	860	0.23%
2022/10/21	0	0.00	3	10.90	10.95	-3	861	-0.35%
2022/10/18	0	11.00	0	0.00	11.05	0	900	0.00%
2022/10/13	13.1	10.97	0	0.00	11.05	13.1	963	1.36%
2022/10/12	0	11.90	0	0.00	11.60	0	986	0.00%
2022/10/11	4	11.86	4	12.70	11.80	0	1,031	0.00%
2022/10/07	11	12.85	7	12.99	12.55	4	1,008	0.40%
2022/10/06	5	12.70	0	0.00	12.70	5	977	0.51%
2022/10/04	1	12.95	2.3	12.79	12.85	-1.3	942	-0.13%
2022/10/03	14	12.83	19	13.08	13.05	-5	883	-0.57%
2022/09/30	1	12.15	0	0.00	12.05	1	762	0.13%
2022/09/28	1	11.45	13	11.45	11.40	-12	754	-1.59%
2022/09/27	2	11.75	0	11.70	11.70	2	749	0.27%
2022/09/26	2	11.88	0	0.00	11.80	2	746	0.27%
2022/09/23	11	12.39	1	12.45	12.25	10	740	1.35%
2022/09/21	5	12.05	0	0.00	12.05	5	700	0.71%
2022/09/20	0	0.00	0.2	12.10	12.00	-0.2	700	-0.03%
2022/09/19	0.1	11.95	0	0.00	11.90	0.1	705	0.01%
2022/09/14	0	12.10	0	0.00	11.90	0	709	0.00%
2022/09/08	2	11.85	0	0.00	11.95	2	723	0.28%
2022/09/07	0	11.88	0	0.00	11.75	0	724	0.00%
2022/09/06	15	11.99	0	0.00	11.90	15	725	2.07%
2022/09/05	0.2	12.30	1	12.05	12.05	-0.8	729	-0.12%
2022/09/02	0	0.00	2	12.25	12.15	-2	738	-0.27%
2022/09/01	2.1	12.18	0	0.00	12.20	2.1	740	0.29%
2022/08/31	3	12.15	0	0.00	12.30	3	742	0.40%
2022/08/30	2	12.38	0	0.00	12.35	2	748	0.27%
2022/08/29	10	12.24	2	12.25	12.20	8	794	1.01%
2022/08/26	2	12.15	3	12.33	12.50	-1	844	-0.12%
2022/08/25	2	12.20	4	12.25	12.15	-2	839	-0.24%
2022/08/24	2	12.10	0	0.00	12.10	2	837	0.24%
2022/08/23	0	12.05	1.2	12.08	12.05	-1.2	839	-0.14%
2022/08/22	0	0.00	8	12.10	12.05	-8	850	-0.94%
2022/08/19	1	12.05	1	12.10	12.00	0	846	0.00%
2022/08/18	3	11.95	0	0.00	12.05	3	843	0.36%
2022/08/17	2	11.88	0	0.00	11.90	2	838	0.24%
2022/08/16	8	11.80	0	0.00	11.80	8	833	0.96%
2022/08/12	0	0.00	3	11.75	11.75	-3	830	-0.36%
2022/08/11	5	11.80	0	0.00	11.75	5	828	0.60%
2022/08/10	0	11.60	0	0.00	11.60	0	826	0.00%
2022/08/09	1	11.65	0	0.00	11.60	1	827	0.12%
2022/08/08	0	12.00	0.2	11.85	11.60	-0.2	826	-0.03%
2022/08/05	0	0.00	1	11.70	11.70	-1	829	-0.12%
2022/08/04	0	0.00	3.8	11.41	11.55	-3.8	841	-0.45%
2022/08/03	11	11.55	1	11.50	11.45	10	842	1.19%
2022/08/02	14	11.77	1.5	11.77	11.70	12.5	837	1.50%
2022/08/01	3	12.00	1	12.05	12.00	2	832	0.24%
2022/07/28	0	0.00	1	12.05	12.05	-1	824	-0.12%
2022/07/27	0	0.00	7	12.01	12.10	-7	817	-0.86%
2022/07/26	11	12.26	1	12.25	12.15	10	811	1.23%
2022/07/25	9	11.87	3	11.97	12.05	6	791	0.76%
2022/07/21	2	11.80	28	11.82	11.85	-26	765	-3.40%
2022/07/20	0	0.00	0.1	12.32	12.00	-0.1	721	-0.01%
2022/07/19	5	12.68	0	0.00	12.35	5	705	0.71%
2022/07/18	9	12.41	5	12.28	12.20	4	637	0.63%
2022/07/11	1	11.50	0	0.00	11.25	1	556	0.18%
2022/07/08	0	11.40	0	0.00	11.45	0	557	0.00%
2022/07/04	0	0.00	4	11.58	11.60	-4	555	-0.72%
2022/06/29	0	0.00	2	12.48	12.40	-2	561	-0.36%
2022/06/28	0	0.00	2	12.45	12.50	-2	561	-0.36%
2022/06/24	0	0.00	1	12.40	12.40	-1	563	-0.18%
2022/06/23	1	12.15	0	0.00	12.25	1	568	0.18%
2022/06/22	0	12.50	0	0.00	12.40	0	568	0.00%
2022/06/20	0	0.00	1	12.35	12.20	-1	567	-0.18%
2022/06/16	0.1	13.40	0	13.55	13.20	0	555	0.01%
2022/06/15	0	0.00	2	13.40	13.45	-2	555	-0.36%
2022/06/13	1	14.00	0	0.00	13.95	1	553	0.18%
2022/06/08	0	0.00	3	13.65	14.00	-3	549	-0.55%
2022/06/07	7	14.14	4	13.95	14.00	3	554	0.54%
2022/06/06	11	14.38	5	14.21	14.30	6	503	1.19%
2022/05/31	0	0.00	1	13.10	13.05	-1	465	-0.21%
2022/05/25	0	0.00	0	12.35	12.35	0	526	0.00%
2022/05/16	0	11.90	0	0.00	12.00	0	1,011	0.00%
2022/05/12	0.1	11.90	5	11.70	11.75	-4.9	1,060	-0.46%
2022/05/11	0.1	12.45	0	0.00	12.20	0.1	1,052	0.01%
2022/05/10	0.2	12.67	1	12.40	12.60	-0.9	1,049	-0.08%
2022/05/09	1	12.85	0	0.00	12.80	1	1,048	0.10%
2022/05/06	0	13.26	0	0.00	13.15	0	1,052	0.00%
2022/05/03	0	14.00	0	0.00	13.30	0	1,081	0.00%
2022/04/29	1	13.40	0	0.00	13.40	1	1,096	0.09%
2022/04/28	0.2	13.30	0	0.00	13.20	0.2	1,128	0.01%
2022/04/27	0.3	13.25	4	12.90	13.05	-3.8	1,213	-0.31%
2022/04/18	1	13.80	0	0.00	13.65	1	1,217	0.08%
2022/04/15	0	13.90	0	0.00	13.90	0	1,222	0.00%
2022/04/14	0	14.30	0	0.00	14.00	0	1,234	0.00%
2022/04/13	0.1	13.87	1	14.10	14.00	-1	1,227	-0.08%
2022/04/12	1.2	13.64	0	0.00	13.65	1.2	1,217	0.10%
2022/04/08	0	13.92	0	0.00	13.90	0	1,220	0.00%
2022/04/07	2	13.75	0	0.00	13.75	2	1,240	0.16%
2022/04/01	0	14.20	0	0.00	14.00	0	1,234	0.00%
2022/03/30	1	14.05	0	0.00	14.05	1	1,230	0.08%
2022/03/24	0	14.15	0	0.00	14.10	0	1,224	0.00%
2022/03/23	7	14.21	5	14.18	14.15	2	1,227	0.16%
2022/03/21	3	14.15	3	14.12	14.10	0	1,236	0.00%
2022/03/10	3	14.55	1	14.20	14.05	2	1,261	0.16%
2022/03/08	0	0.00	5	13.95	13.85	-5	1,249	-0.40%
2022/03/07	0	14.65	2	14.05	14.05	-2	1,240	-0.16%
2022/03/04	5	14.84	2	14.95	14.70	3	1,237	0.24%
2022/03/03	2	14.75	1	14.75	14.75	1	1,246	0.08%
2022/03/01	0	14.95	0	0.00	14.80	0	1,255	0.00%
2022/02/25	0	0.00	1	14.90	14.90	-1	1,243	-0.08%
2022/02/24	17	15.39	26	15.07	14.75	-9	1,217	-0.74%
2022/02/23	2	14.65	0	0.00	14.85	2	1,124	0.18%
2022/02/22	1	14.50	6	14.59	14.55	-5	1,124	-0.44%
2022/02/21	4	15.19	1	15.15	15.05	3	1,116	0.27%
2022/02/18	12	15.66	7	15.71	15.45	5	1,099	0.45%
2022/02/17	36	15.43	30.5	15.46	15.60	5.5	1,014	0.54%
2022/02/16	1	14.65	1	14.65	14.65	0	875	0.00%
2022/02/15	6	14.70	11	14.89	14.75	-5	839	-0.60%
2022/02/10	3	14.32	0	0.00	14.35	3	862	0.35%
2022/02/08	0	0.00	5	14.15	14.20	-5	899	-0.56%
2022/02/07	4	14.05	10	14.05	14.10	-6	947	-0.63%
2022/01/24	15	14.12	2	13.90	14.20	13	970	1.34%
2022/01/21	13	14.74	31	14.58	14.55	-18	964	-1.87%
2022/01/20	26	14.92	0.5	15.00	14.90	25.6	956	2.67%
2022/01/17	0	0.00	1	13.95	14.05	-1	941	-0.11%
2022/01/12	5	14.15	0	0.00	14.15	5	986	0.51%
2022/01/11	1	14.10	1	14.15	14.15	0	1,003	0.00%
2022/01/10	0	0.00	5	13.90	14.20	-5	1,033	-0.48%
2022/01/07	0	0.00	2	13.75	13.95	-2	1,053	-0.19%
2022/01/05	0	14.35	0	0.00	14.15	0	1,145	0.00%
2022/01/03	1	14.40	0	0.00	14.40	1	1,403	0.07%
2021/12/30	1	14.60	0	0.00	14.65	1	1,802	0.06%
2021/12/29	1	14.35	0	0.00	14.30	1	1,856	0.05%
2021/12/23	5	14.15	0	0.00	14.20	5	2,495	0.20%
2021/12/22	0	0.00	0.2	14.15	14.20	-0.2	2,705	-0.01%
2021/12/21	0	0.00	1	14.20	14.20	-1	2,868	-0.03%
2021/12/16	0	0.00	3	14.30	14.45	-3	2,984	-0.10%
2021/12/15	0	0.00	1	14.10	14.10	-1	3,081	-0.03%
2021/12/14	1	14.00	0	0.00	14.05	1	3,198	0.03%
2021/12/13	0	14.10	0	0.00	14.15	0	3,361	0.00%
2021/12/07	2	14.35	1	14.50	14.50	1	3,519	0.03%
2021/12/03	0	0.00	1	14.15	14.10	-1	3,571	-0.03%
2021/12/01	20	14.30	20	14.40	14.30	0	3,634	0.00%
2021/11/29	1	13.80	1	13.60	13.80	0	3,739	0.00%
2021/11/26	1.2	14.13	1	14.35	14.15	0.2	3,759	0.00%
2021/11/25	3	14.65	0	0.00	14.60	3	3,793	0.08%
2021/11/24	4	14.60	0	0.00	14.65	4	4,008	0.10%
2021/11/23	1.2	14.60	7	14.69	14.60	-5.9	4,093	-0.14%
2021/11/19	32	14.84	1	14.75	14.75	31	4,173	0.74%
2021/11/18	0	0.00	1	15.05	15.00	-1	4,167	-0.02%
2021/11/17	0	0.00	0	14.70	14.75	0	4,160	0.00%
2021/11/16	2	14.70	12	14.69	14.70	-10	4,169	-0.24%
2021/11/15	0	0.00	2	14.93	14.85	-2	4,185	-0.05%
2021/11/12	2	14.93	0	0.00	15.00	2	4,208	0.05%
2021/11/11	1	15.00	1	15.15	15.05	0	4,215	0.00%
2021/11/10	4	15.03	5.3	15.00	15.05	-1.3	4,242	-0.03%
2021/11/09	4	15.10	2	15.10	15.15	2	4,245	0.05%
2021/11/08	1	15.75	3	15.60	15.55	-2	4,218	-0.05%
2021/11/05	5	15.45	6	15.56	15.55	-1	4,239	-0.02%
2021/11/04	7	15.69	11	15.50	15.50	-4	4,276	-0.09%
2021/11/03	0	0.00	1	15.00	15.00	-1	4,246	-0.02%
2021/11/02	0	0.00	3	15.07	15.05	-3	4,268	-0.07%
2021/11/01	2	15.35	1	15.45	15.20	1	4,347	0.02%
2021/10/29	1	15.35	0	0.00	15.30	1	4,371	0.02%
2021/10/28	6	15.39	4	15.31	15.40	2	4,443	0.05%
2021/10/27	4	14.94	17	14.90	15.00	-13	4,481	-0.29%
2021/10/26	8	15.14	2	15.15	15.10	6	4,510	0.13%
2021/10/25	1	15.45	1	15.70	15.40	0	4,535	0.00%
2021/10/22	4	15.61	0	0.00	15.50	4	4,702	0.09%
2021/10/21	1	15.80	0	0.00	15.65	1	5,053	0.02%
2021/10/20	19	15.88	16.2	15.71	15.95	2.8	5,194	0.05%
2021/10/19	0	0.00	10	15.45	15.35	-10	5,412	-0.18%
2021/10/18	7	15.41	4	15.50	15.35	3	5,650	0.05%
2021/10/15	1	15.90	1	15.95	15.70	0	6,051	0.00%
2021/10/14	1.2	15.74	4	16.16	15.70	-2.8	6,395	-0.04%
2021/10/13	11	16.04	14	16.33	15.95	-3	6,591	-0.05%
2021/10/12	0	0.00	65	17.35	16.65	-65	6,611	-0.98%
2021/10/08	140	17.96	89	17.69	17.60	51	6,614	0.77%	大買/
2021/10/07	131	17.62	104	17.55	18.00	27	6,512	0.41%	大買/大賣/
2021/10/06	3	16.48	10	16.49	16.90	-7	6,138	-0.11%
2021/10/05	79	16.93	61	16.94	16.75	18	6,139	0.29%
2021/10/04	54.1	17.08	41	17.10	16.90	13.1	6,059	0.22%
2021/10/01	7	16.11	7	16.49	16.10	0	5,951	0.00%
2021/09/30	4	17.05	25.4	16.86	17.10	-21.4	6,216	-0.34%
2021/09/29	31	17.13	58	16.77	16.80	-27	6,197	-0.44%
2021/09/28	57	16.76	22	16.79	17.15	35	6,002	0.58%
2021/09/27	4	16.24	5	16.26	15.90	-1	5,850	-0.02%
2021/09/24	4	16.09	10	16.07	15.80	-6	5,813	-0.10%
2021/09/23	9	16.21	4	16.23	16.05	5	5,796	0.09%
2021/09/22	16	16.46	1	16.90	16.55	15	5,764	0.26%
2021/09/17	10	16.49	6.1	16.46	16.30	4	5,673	0.07%
2021/09/16	50	16.49	44.1	16.71	16.80	6	5,559	0.11%
2021/09/15	1	15.70	0	0.00	15.80	1	5,395	0.02%
2021/09/14	3	15.53	6	15.54	15.30	-3	5,390	-0.06%
2021/09/13	11.1	15.60	8	15.18	15.50	3.1	5,398	0.06%
2021/09/10	13.3	14.78	15	14.80	14.65	-1.8	5,390	-0.03%
2021/09/09	18	14.62	3	14.35	14.70	15	5,360	0.28%
2021/09/08	2	14.73	11	14.69	14.50	-9	5,318	-0.17%
2021/09/07	3	14.90	5	14.99	14.75	-2	5,322	-0.04%
2021/09/06	2.2	15.53	1	15.40	15.30	1.2	5,296	0.02%
2021/09/03	3	16.28	0	0.00	16.10	3	5,282	0.06%
2021/09/02	2	17.00	17	16.74	16.55	-15	5,263	-0.28%
2021/09/01	13	16.94	3	16.50	16.40	10	5,188	0.19%
2021/08/31	22	16.93	36	17.01	17.00	-14	5,157	-0.27%
2021/08/30	99	16.93	102	16.77	17.15	-3	5,133	-0.06%	大賣/
2021/08/27	40	16.15	16	16.33	16.35	24	4,954	0.48%
2021/08/26	2	14.95	1	15.20	14.90	1	4,884	0.02%
2021/08/25	4	15.16	3.2	15.28	15.40	0.8	4,908	0.02%
2021/08/24	0	0.00	2	14.00	14.00	-2	4,981	-0.04%
2021/08/23	1	14.25	0	0.00	14.25	1	4,991	0.02%
2021/08/19	1.2	13.89	0	0.00	13.85	1.2	5,010	0.02%
2021/08/18	1	14.75	19	14.02	14.80	-18	4,979	-0.36%
2021/08/17	3	14.72	2	14.40	14.35	1	4,967	0.02%
2021/08/16	2	14.88	2	14.95	14.90	0	4,975	0.00%
2021/08/13	4	15.49	2	16.08	15.40	2	5,043	0.04%
2021/08/12	3	15.92	2	15.50	16.05	1	5,098	0.02%
2021/08/11	4	16.21	3	15.55	15.50	1	5,101	0.02%
2021/08/10	20	15.80	19	15.59	16.00	1	5,071	0.02%
2021/08/09	7	16.29	5	16.24	16.00	2	5,072	0.04%
2021/08/06	3	16.42	2	16.68	16.30	1	5,095	0.02%
2021/08/05	3	16.68	36	16.67	16.55	-33	5,111	-0.65%
2021/08/04	7.2	17.79	21	17.87	17.55	-13.8	5,124	-0.27%
2021/08/03	7.2	17.91	10	19.00	17.65	-2.8	5,141	-0.05%
2021/08/02	3	18.00	5	18.20	18.00	-2	5,095	-0.04%
2021/07/30	16	18.39	2	18.53	18.10	14	5,059	0.28%
2021/07/29	2	18.65	9	18.86	18.50	-7	5,034	-0.14%
2021/07/28	38	18.23	159.2	18.42	18.50	-121.2	5,028	-2.41%	大賣/鉅額交易
2021/07/27	64.2	19.99	139	19.29	18.75	-74.8	4,915	-1.52%	大賣/
2021/07/26	61	18.77	64	18.67	19.30	-3	4,613	-0.07%
2021/07/23	117	19.34	106	19.02	19.10	11	4,501	0.24%	大買/大賣/
2021/07/22	88	18.93	60	19.29	19.30	28	4,292	0.65%
2021/07/21	99.2	18.82	117	18.68	18.05	-17.8	4,060	-0.44%	大賣/
2021/07/20	68	17.09	62	17.08	18.00	6	3,715	0.16%
2021/07/19	21	16.27	88	16.39	16.40	-67	3,389	-1.98%
2021/07/16	23	15.32	8	14.99	14.95	15	3,241	0.46%
2021/07/15	6	15.12	6	14.90	15.00	0	3,195	0.00%
2021/07/14	15	14.51	7	14.13	14.40	8	3,158	0.25%
2021/07/13	1	13.70	3	13.80	13.70	-2	3,187	-0.06%
2021/07/12	7	14.06	4	13.98	14.00	3	3,195	0.09%
2021/07/09	14	14.48	5	14.46	14.50	9	3,161	0.28%
2021/07/08	22	14.17	37	14.10	14.15	-15	3,071	-0.49%
2021/07/07	41	14.20	28	14.29	14.60	13	2,907	0.45%
2021/07/06	9	13.42	2	13.50	13.30	7	2,571	0.27%
2021/07/05	1	12.80	2	12.85	12.85	-1	2,533	-0.04%
2021/07/02	1	12.65	1	12.80	12.65	0	2,539	0.00%
2021/07/01	0	0.00	2	12.85	12.80	-2	2,548	-0.08%
2021/06/25	0	0.00	4	13.00	13.05	-4	2,711	-0.15%
2021/06/24	4	13.11	4	13.10	13.05	0	2,719	0.00%
2021/06/23	1	13.10	2	12.95	13.15	-1	2,722	-0.04%
2021/06/22	48	13.26	48	13.21	13.45	0	2,700	0.00%
2021/06/21	23	13.24	15	13.29	13.50	8	2,680	0.30%
2021/06/18	3	12.55	0	0.00	12.50	3	2,634	0.11%
2021/06/17	8	12.53	0	0.00	12.60	8	2,668	0.30%
2021/06/16	0	0.00	2	12.25	12.30	-2	2,681	-0.07%
2021/06/15	1	12.60	0	0.00	12.70	1	2,679	0.04%
2021/06/11	8	12.73	2	12.80	12.80	6	2,688	0.22%
2021/06/10	1	13.15	5	13.17	13.25	-4	2,709	-0.15%
2021/06/09	0	0.00	1	13.55	13.55	-1	2,737	-0.04%
2021/06/08	5	13.77	5	13.71	13.80	0	2,746	0.00%
2021/06/07	3	13.85	6	13.65	13.55	-3	2,771	-0.11%
2021/06/04	4	14.05	0	0.00	13.75	4	2,772	0.14%
2021/06/03	1	14.00	0	0.00	14.10	1	2,765	0.04%
2021/06/02	8	13.80	16	13.92	14.05	-8	2,755	-0.29%
2021/06/01	325	14.01	26	13.24	14.00	299	2,699	11.08%	大買/鉅額交易
2021/05/28	1	12.95	96	13.00	13.00	-95	2,582	-3.68%
2021/05/25	5	13.08	2	13.00	12.95	3	2,650	0.11%
2021/05/24	4	12.99	6	12.97	13.05	-2	2,661	-0.08%
2021/05/21	46	13.14	52	13.11	13.05	-6	2,666	-0.23%
2021/05/20	21	12.62	7	12.70	12.15	14	2,656	0.53%
2021/05/17	2	10.50	1	10.20	10.15	1	2,632	0.04%
2021/05/14	1	11.60	0	0.00	11.10	1	2,774	0.04%
2021/05/13	1	11.20	59	11.39	11.25	-58	2,741	-2.12%
2021/05/12	17	12.39	5	12.64	11.95	12	2,715	0.44%
2021/05/11	7	13.31	3	13.25	13.25	4	2,677	0.15%
2021/05/10	6	13.36	1	13.40	13.40	5	2,633	0.19%
2021/05/07	6	13.21	0	0.00	13.10	6	2,624	0.23%
2021/05/06	2	13.20	4	13.55	13.10	-2	2,614	-0.08%
2021/05/05	2	13.45	4	12.73	13.10	-2	2,594	-0.08%
2021/05/04	0	0.00	2	12.55	12.55	-2	2,545	-0.08%
2021/05/03	5	13.24	44	12.98	12.85	-39	2,484	-1.57%
2021/04/29	7	13.64	20.1	13.65	13.60	-13.1	2,435	-0.54%
2021/04/28	8.1	13.24	7	13.44	13.50	1.1	2,396	0.04%
2021/04/27	4	13.21	10	13.18	13.25	-6	2,372	-0.25%
2021/04/26	53	13.49	10	13.50	13.35	43	2,349	1.83%
2021/04/23	4	12.90	9	13.02	13.25	-5	2,271	-0.22%
2021/04/22	6	13.00	11	13.19	12.80	-5	2,242	-0.22%
2021/04/21	5	12.90	5	12.65	12.80	0	2,163	0.00%
2021/04/20	37	12.85	13	12.73	12.70	24	2,122	1.13%
2021/04/19	6	12.82	6	12.52	12.85	0	2,066	0.00%
2021/04/16	1	12.40	20	12.30	12.15	-19	1,984	-0.96%
2021/04/15	21	12.06	2	12.13	12.20	19	1,967	0.97%
2021/04/14	0	0.00	10	11.88	11.75	-10	1,935	-0.52%
2021/04/13	2	11.85	0	0.00	11.85	2	1,930	0.10%
2021/04/12	12	11.94	2	11.80	11.90	10	1,924	0.52%
2021/04/09	2	11.80	1	11.65	11.75	1	1,952	0.05%
2021/04/08	1	11.95	1	11.95	11.85	0	1,935	0.00%
2021/04/07	1	11.95	5	12.00	11.90	-4	1,918	-0.21%
2021/04/06	7	12.14	2	12.05	12.15	5	1,907	0.26%
2021/04/01	1	12.20	2	12.10	12.10	-1	1,853	-0.05%
2021/03/31	6	12.42	10	12.40	12.30	-4	1,829	-0.22%
2021/03/30	11	12.10	25	12.29	12.10	-14	1,794	-0.78%
2021/03/29	0	0.00	3	11.78	11.75	-3	1,750	-0.17%
2021/03/26	1	11.85	0	0.00	11.80	1	1,761	0.06%
2021/03/25	2	11.70	0	0.00	11.80	2	1,758	0.11%
2021/03/24	0	0.00	1.3	11.65	11.65	-1.3	1,767	-0.07%
2021/03/23	1	11.75	29	11.98	11.70	-28	1,761	-1.59%
2021/03/22	9	11.98	17	11.91	12.00	-8	1,757	-0.46%
2021/03/19	7	11.78	2	11.88	11.90	5	1,737	0.29%
2021/03/18	0	0.00	10	11.75	11.70	-10	1,727	-0.58%
2021/03/17	2	11.80	0	0.00	11.70	2	1,731	0.12%
2021/03/16	25	11.92	0	0.00	11.80	25	1,724	1.45%
2021/03/15	21	11.73	8	11.55	11.85	13	1,707	0.76%
2021/03/11	5	11.45	12	11.61	11.40	-7	1,693	-0.41%
2021/03/10	1	11.35	4	11.40	11.40	-3	1,702	-0.18%
2021/03/09	0	11.90	3.7	11.22	11.30	-3.7	1,750	-0.21%
2021/03/08	0	11.26	3	11.20	10.95	-3	1,811	-0.17%
2021/03/05	15	11.08	7	11.08	11.00	8	2,149	0.37%
2021/03/04	0	0.00	1	11.10	11.10	-1	2,333	-0.04%
2021/03/02	11	11.17	23	11.19	11.00	-12	2,452	-0.49%
2021/02/26	6	11.10	11	11.08	11.25	-5	2,431	-0.21%
2021/02/25	14	11.06	52	11.01	11.30	-38	2,403	-1.58%
2021/02/24	3	10.80	0	0.00	10.80	3	2,357	0.13%
2021/02/23	7	10.95	2	10.95	10.95	5	2,326	0.22%
2021/02/22	6	10.92	29	10.93	11.00	-23	2,302	-1.00%
2021/02/19	8	10.30	51	10.28	10.30	-43	2,217	-1.94%
2021/02/18	71	10.25	1	10.40	10.20	70	2,211	3.17%
2021/02/17	6	10.25	18	10.34	10.30	-12	2,250	-0.53%
2021/02/05	36	10.91	32	10.87	10.80	4	2,201	0.18%
2021/02/04	0	0.00	7	10.30	10.40	-7	2,014	-0.35%
2021/02/03	5	10.40	31	10.41	10.35	-26	2,033	-1.28%
2021/02/02	2	10.45	2	10.68	10.30	0	2,080	0.00%
2021/01/29	17	10.41	27	10.43	10.10	-10	2,004	-0.50%
2021/01/28	0	0.00	5	10.30	10.30	-5	1,979	-0.25%
2021/01/26	1	9.99	1	10.00	9.97	0	1,958	0.00%
2021/01/25	31	10.00	108	10.01	10.00	-77	1,952	-3.94%	大賣/
2021/01/21	1	10.05	0	0.00	9.99	1	1,947	0.05%
2021/01/20	0	0.00	11	9.96	9.99	-11	1,943	-0.57%
2021/01/18	5	9.76	2	9.96	9.98	3	1,930	0.16%
2021/01/15	13	9.92	0	0.00	9.99	13	1,924	0.68%
2021/01/14	6	9.96	3	9.99	10.00	3	1,909	0.16%
2021/01/13	2	9.98	0	0.00	10.00	2	1,904	0.11%
2021/01/12	8	9.96	1	10.00	10.00	7	1,900	0.37%
2021/01/11	11	9.99	70	10.02	10.10	-59	1,885	-3.13%
2021/01/08	27	10.00	0	0.00	9.96	27	1,876	1.44%
2021/01/07	59	10.10	0	0.00	10.05	59	1,857	3.18%
2021/01/06	5	10.10	1	10.20	10.05	4	1,851	0.22%
2021/01/05	1	10.40	1	10.35	10.30	0	1,841	0.00%
2021/01/04	1	10.10	149	10.32	10.45	-148	1,847	-8.01%	大賣/鉅額交易
2020/12/30	18	10.25	10	10.25	10.30	8	1,801	0.44%
2020/12/29	88.4	10.42	1	10.50	10.30	87.4	1,806	4.84%
2020/12/28	118	10.29	3	10.37	10.40	115	1,822	6.31%	大買/鉅額交易
2020/12/25	14	10.03	19	10.07	10.10	-5	2,034	-0.25%
2020/12/24	21	10.00	5	10.05	9.99	16	2,043	0.78%
2020/12/23	5	9.97	0	0.00	9.96	5	2,037	0.25%
2020/12/22	2	10.10	2	10.20	10.05	0	2,027	0.00%
2020/12/21	0	0.00	1	10.15	10.10	-1	2,002	-0.05%
2020/12/18	20	10.20	4	10.20	10.20	16	1,998	0.80%
2020/12/17	4	10.38	0	0.00	10.35	4	1,982	0.20%
2020/12/16	3	10.35	4	10.53	10.40	-1	1,976	-0.05%
2020/12/15	6	10.22	90	10.24	10.10	-84	1,956	-4.29%
2020/12/14	37	10.39	0	0.00	10.50	37	1,940	1.91%
2020/12/11	4	10.41	55.1	10.43	10.25	-51.1	1,934	-2.64%
2020/12/10	18	10.56	3	10.65	10.55	15	1,912	0.78%
2020/12/09	50	10.80	0	0.00	10.65	50	1,902	2.63%
2020/12/08	90	10.62	0	0.00	10.65	90	1,909	4.71%
2020/12/07	3	10.67	28	10.59	10.65	-25	1,903	-1.31%
2020/12/04	1	10.90	20	10.91	10.90	-19	1,873	-1.01%
2020/12/03	76	11.00	52	10.74	10.70	24	1,833	1.31%
2020/12/02	33.1	11.25	54	11.46	11.15	-20.9	1,766	-1.18%
2020/12/01	80	12.10	192	12.07	11.65	-112	1,673	-6.69%	大賣/鉅額交易
2020/11/30	90	11.37	39	11.30	11.60	51	1,338	3.81%
2020/11/27	49	10.51	82	10.46	10.55	-33	1,141	-2.89%
2020/11/26	127	10.30	73	10.37	10.35	54	1,084	4.98%	大買/
2020/11/25	8	9.95	10	10.00	10.05	-2	998	-0.20%
2020/11/24	0	0.00	10	9.88	9.88	-10	982	-1.02%
2020/11/23	5	9.86	0	0.00	9.87	5	980	0.51%
2020/11/20	5	9.78	6	9.78	9.78	-1	975	-0.10%
2020/11/19	7	9.85	0	0.00	9.86	7	972	0.72%
2020/11/18	6	9.95	2	9.97	9.96	4	964	0.41%
2020/11/17	13	9.98	0	0.00	9.98	13	955	1.36%
2020/11/16	27	9.96	40	10.09	10.05	-13	958	-1.36%
2020/11/13	2	9.62	0	0.00	9.64	2	910	0.22%
2020/11/12	5	9.70	0	0.00	9.54	5	906	0.55%
2020/11/11	28	9.86	4	9.84	9.80	24	897	2.67%
2020/11/10	44	10.08	54	10.04	9.95	-10	867	-1.15%
2020/11/09	7	9.46	1	9.45	9.47	6	791	0.76%
2020/11/05	5	9.45	5	9.51	9.48	0	800	0.00%
2020/11/04	11	9.46	0	0.00	9.43	11	808	1.36%
2020/11/03	0	0.00	30.4	9.49	9.45	-30.4	808	-3.76%
2020/11/02	1	9.40	0	0.00	9.40	1	812	0.12%
2020/10/30	0	0.00	8	9.47	9.41	-8	814	-0.98%
2020/10/29	10	9.40	2	9.41	9.41	8	816	0.98%
2020/10/28	0	0.00	1	9.53	9.55	-1	813	-0.12%
2020/10/22	0	0.00	10	9.63	9.67	-10	837	-1.19%
2020/10/21	10	9.56	0	0.00	9.61	10	886	1.13%
2020/10/20	0	0.00	5	9.54	9.52	-5	898	-0.56%
2020/10/15	10	9.31	2	9.34	9.39	8	927	0.86%
2020/10/12	17	9.54	0	0.00	9.45	17	985	1.72%
2020/10/07	12	9.96	9	10.00	9.95	3	991	0.30%
2020/10/06	29	9.98	20	10.05	9.97	9	1,015	0.89%
2020/10/05	27.4	9.95	13	10.01	10.00	14.4	1,031	1.40%
2020/09/30	103	10.55	90	10.57	10.20	13	1,051	1.24%	大買/
2020/09/29	0	0.00	20	9.97	10.05	-20	861	-2.32%
2020/09/28	2	9.60	6	9.60	9.61	-4	863	-0.46%
2020/09/25	2	9.20	2	9.40	9.36	0	882	0.00%
2020/09/24	5	9.37	0	0.00	9.37	5	905	0.55%
2020/09/18	1	9.80	0	0.00	9.75	1	1,021	0.10%
2020/09/15	10	9.60	0	0.00	9.56	10	1,175	0.85%
2020/09/14	0	0.00	3	9.68	9.66	-3	1,184	-0.25%
2020/09/11	26	9.98	10	9.71	9.71	16	1,196	1.34%
2020/09/10	61	9.62	5	9.65	9.69	56	1,176	4.76%
2020/09/07	0	0.00	16	9.44	9.45	-16	1,210	-1.32%
2020/09/04	12	9.24	25	9.08	9.19	-13	1,230	-1.06%
2020/09/03	3	9.07	10	9.25	9.07	-7	1,260	-0.56%
2020/09/02	0	0.00	8	9.26	9.22	-8	1,295	-0.62%
2020/08/27	1	9.45	0	0.00	9.43	1	1,524	0.07%
2020/08/26	0	0.00	6	9.48	9.50	-6	1,619	-0.37%
2020/08/25	6	9.62	0	0.00	9.62	6	1,688	0.36%
2020/08/21	0	0.00	5	9.41	9.51	-5	1,936	-0.26%
2020/08/20	8	9.37	23	9.67	9.29	-15	2,042	-0.73%
2020/08/19	0	0.00	4	9.87	9.87	-4	2,074	-0.19%
2020/08/18	2	9.81	0	0.00	9.82	2	2,100	0.10%
2020/08/17	20	9.84	0	0.00	9.81	20	2,107	0.95%
2020/08/14	1	9.82	3	9.80	9.83	-2	2,112	-0.09%
2020/08/12	0	0.00	10	9.92	9.91	-10	2,118	-0.47%
2020/08/11	0	0.00	2	9.96	9.90	-2	2,130	-0.09%
2020/08/10	0	0.00	4	10.00	10.05	-4	2,134	-0.19%
2020/08/07	5	9.95	0	0.00	9.96	5	2,167	0.23%
2020/08/06	22	9.99	0	0.00	10.00	22	2,202	1.00%
2020/08/05	5	9.93	0	0.00	10.00	5	2,219	0.23%
2020/08/04	2	10.00	0	0.00	9.93	2	2,261	0.09%
2020/08/03	2	9.90	10	9.89	9.87	-8	2,266	-0.35%
2020/07/31	15	10.03	9	10.00	10.05	6	2,262	0.27%
2020/07/30	0	0.00	5	10.15	10.10	-5	2,257	-0.22%
2020/07/29	14	10.10	5	10.02	10.15	9	2,257	0.40%
2020/07/28	4	9.83	15	9.87	9.82	-11	2,256	-0.49%
2020/07/27	12	10.03	40	10.25	9.82	-28	2,264	-1.24%
2020/07/24	10	10.65	4	10.75	10.60	6	2,219	0.27%
2020/07/22	11	10.99	4	11.05	10.90	7	2,210	0.32%
2020/07/21	10	11.15	0	0.00	11.20	10	2,197	0.46%
2020/07/20	6	11.25	0	0.00	11.35	6	2,191	0.27%
2020/07/17	10	11.10	7	11.04	10.80	3	2,164	0.14%
2020/07/16	5	10.65	0	0.00	10.70	5	2,143	0.23%
2020/07/15	0	10.80	1	10.80	10.80	-1	2,143	-0.05%
2020/07/13	0	0.00	5	11.05	11.05	-5	2,146	-0.23%
2020/07/09	17	10.82	4	10.78	10.75	13	2,118	0.61%
2020/07/08	11	11.03	13	11.05	11.15	-2	2,077	-0.10%
2020/07/07	10	11.28	0	0.00	11.25	10	2,051	0.49%
2020/07/06	5	11.50	0	0.00	11.50	5	2,052	0.24%
2020/07/03	3	11.60	1	11.75	11.50	2	2,050	0.10%
2020/07/02	5	11.60	0	0.00	11.55	5	2,035	0.25%
2020/07/01	17	11.72	15	11.72	11.65	2	2,019	0.10%
2020/06/30	15	12.02	1	12.05	11.75	14	2,003	0.70%
2020/06/29	4	11.63	7	11.76	11.55	-3	1,970	-0.15%
2020/06/24	3	11.90	0	0.00	11.80	3	1,929	0.16%
2020/06/23	21	11.93	41	11.80	11.65	-20	1,900	-1.05%
2020/06/22	51	11.83	46	11.71	11.90	5	1,852	0.27%
2020/06/18	12	11.29	0	0.00	11.30	12	1,794	0.67%
2020/06/17	37	11.40	14	11.49	11.45	23	1,784	1.29%
2020/06/16	4	11.53	7	11.47	11.50	-3	1,784	-0.17%
2020/06/15	23	11.50	3	11.38	11.30	20	1,801	1.11%
2020/06/12	3	11.45	1	11.45	11.50	2	1,887	0.11%
2020/06/11	1	11.85	11	11.90	11.70	-10	1,893	-0.53%
2020/06/10	22	11.90	6	11.88	12.00	16	1,870	0.86%
2020/06/09	9	12.38	16	12.22	12.15	-7	1,865	-0.38%
2020/06/08	14	12.15	11	12.17	12.55	3	1,836	0.16%
2020/06/05	0	0.00	1	11.85	11.70	-1	1,704	-0.06%
2020/06/04	2	11.68	0	0.00	11.55	2	1,709	0.12%
2020/06/03	3	11.87	33	11.65	11.80	-30	1,714	-1.75%
2020/06/02	64	12.07	83	12.07	12.00	-19	1,687	-1.13%
2020/06/01	23	12.02	37	11.94	11.80	-14	1,613	-0.87%
2020/05/29	36	11.65	23	11.60	11.60	13	1,575	0.83%
2020/05/28	158	11.48	156	11.61	11.20	2	1,523	0.13%	大買/大賣/
2020/05/27	40	11.12	60	11.19	11.35	-20	1,348	-1.48%
2020/05/26	54	10.29	81	10.26	10.35	-27	1,248	-2.16%
2020/05/25	8	9.88	81	9.83	9.90	-73	1,220	-5.98%
2020/05/22	20	9.39	5	9.22	9.22	15	1,197	1.25%
2020/05/21	27	9.58	32	9.63	9.56	-5	1,220	-0.41%
2020/05/20	14	9.44	2	9.58	9.49	12	1,253	0.96%
2020/05/19	6	9.48	17	9.55	9.49	-11	1,261	-0.87%
2020/05/18	64	9.50	8	9.66	9.28	56	1,260	4.44%
2020/05/15	30	9.66	13	9.80	9.55	17	1,268	1.34%
2020/05/14	41	9.80	45	9.83	9.62	-4	1,282	-0.31%
2020/05/13	34	9.96	24	10.04	10.15	10	1,289	0.78%
2020/05/12	20	9.54	25	9.55	9.65	-5	1,329	-0.38%
2020/05/11	35	9.59	31	9.36	9.63	4	1,323	0.30%
2020/05/08	0	0.00	16	8.81	8.76	-16	1,286	-1.24%
2020/05/06	5	8.60	0	0.00	8.60	5	1,292	0.39%
2020/05/05	14	8.60	0	0.00	8.63	14	1,311	1.07%
2020/05/04	30	8.67	0	0.00	8.62	30	1,320	2.27%
2020/04/30	12	8.75	50	8.68	8.90	-38	1,347	-2.82%
2020/04/29	9	8.46	14	8.50	8.47	-5	1,363	-0.37%
2020/04/28	0	0.00	10	8.53	8.45	-10	1,426	-0.70%
2020/04/27	9	8.42	17	8.43	8.45	-8	1,456	-0.55%
2020/04/23	5	8.15	5	8.35	8.35	0	1,721	0.00%
2020/04/22	2	8.15	0	0.00	8.15	2	1,725	0.12%
2020/04/21	21	8.27	15	8.36	8.20	6	1,742	0.34%
2020/04/20	12	8.52	170	8.50	8.50	-158	1,775	-8.90%	大賣/鉅額交易
2020/04/17	17	8.75	9	8.60	8.41	8	1,888	0.42%
2020/04/16	2	8.31	1	8.30	8.29	1	1,885	0.05%
2020/04/15	5	8.21	6	8.14	8.29	-1	1,896	-0.05%
2020/04/14	6	7.96	76	7.93	8.00	-70	1,895	-3.69%
2020/04/10	7	8.02	0	0.00	7.97	7	1,907	0.37%
2020/04/09	11	7.95	28	7.95	7.91	-17	1,908	-0.89%
2020/04/08	4	7.75	15	7.65	7.77	-11	1,914	-0.57%
2020/04/07	5	7.34	0	0.00	7.54	5	1,915	0.26%
2020/04/06	35	7.21	0	0.00	7.25	35	1,909	1.83%
2020/04/01	27	7.16	51	7.31	7.37	-24	1,930	-1.24%
2020/03/31	2	7.20	0	0.00	7.21	2	1,930	0.10%
2020/03/30	26	7.03	19	7.11	7.14	7	1,936	0.36%
2020/03/27	64	7.36	3	7.31	7.32	61	1,946	3.13%
2020/03/26	17	7.19	0	0.00	7.33	17	1,949	0.87%
2020/03/24	0	0.00	30	6.98	6.87	-30	2,038	-1.47%
2020/03/23	30	6.72	0	0.00	6.74	30	2,059	1.46%
2020/03/20	10	7.11	5	7.09	7.10	5	2,102	0.24%
2020/03/19	5	6.84	2	7.20	6.87	3	2,107	0.14%
2020/03/17	3	6.68	0	0.00	7.00	3	2,031	0.15%
2020/03/16	20	7.56	0	0.00	7.40	20	2,046	0.98%
2020/03/13	3	7.70	0	0.00	7.80	3	2,063	0.15%
2020/03/12	13	8.23	6	8.38	8.36	7	2,099	0.33%
2020/03/11	15	8.86	15	8.86	8.73	0	2,212	0.00%
2020/03/10	12	8.43	5	8.75	8.60	7	2,329	0.30%
2020/03/09	10	8.85	9	9.26	8.86	1	2,317	0.04%
2020/03/06	0	9.62	0	0.00	9.42	0	2,309	0.00%
2020/03/05	1	9.50	0	0.00	9.45	1	2,357	0.04%
2020/03/04	31	9.39	5	9.16	9.16	26	2,418	1.08%
2020/03/03	30	9.73	20	9.66	9.60	10	2,507	0.40%
2020/03/02	22	9.76	2	9.77	9.72	20	2,500	0.80%
2020/02/26	40	9.93	0	0.00	9.86	40	2,531	1.58%
2020/02/24	12	10.09	32	10.24	10.05	-20	2,972	-0.67%
2020/02/21	60	10.69	32	10.52	10.45	28	3,068	0.91%
2020/02/20	0	0.00	11	10.60	10.45	-11	3,050	-0.36%
2020/02/19	0	0.00	6	10.70	10.60	-6	3,088	-0.19%
2020/02/18	68	10.90	68	10.68	10.65	0	3,234	0.00%
2020/02/17	18	10.81	8	10.84	10.70	10	3,392	0.29%
2020/02/14	25	11.61	61	11.70	11.35	-36	3,528	-1.02%
2020/02/13	94	11.53	89	11.60	11.70	5	3,659	0.14%
2020/02/12	11	10.70	31	10.65	10.65	-20	3,655	-0.55%
2020/02/11	21	10.45	11	10.21	10.30	10	3,664	0.27%
2020/02/10	0	0.00	30	10.15	10.10	-30	3,703	-0.81%
2020/02/07	1	10.30	0	0.00	10.30	1	3,746	0.03%
2020/02/06	40	10.30	12	10.36	10.35	28	3,845	0.73%
2020/02/05	0	0.00	29	10.60	10.35	-29	3,948	-0.73%
2020/02/04	34	10.33	0	0.00	10.30	34	4,005	0.85%
2020/02/03	23	10.47	21	10.58	10.60	2	4,067	0.05%
2020/01/31	64	10.80	7	11.09	10.90	57	4,086	1.39%
2020/01/30	0	0.00	2	11.80	11.80	-2	4,059	-0.05%
2020/01/20	102	13.15	0	0.00	13.10	102	4,083	2.50%	大買/鉅額交易
2020/01/17	33	13.84	36	13.53	13.25	-3	4,080	-0.07%
2020/01/15	0	0.00	21	13.65	13.65	-21	4,020	-0.52%
2020/01/14	2	13.75	0	0.00	13.75	2	4,093	0.05%
2020/01/13	25	13.94	7	13.82	14.15	18	4,181	0.43%
2020/01/10	21	13.91	7	13.68	13.80	14	4,099	0.34%
2020/01/09	2	13.30	2	13.45	13.30	0	4,086	0.00%
2020/01/08	4	13.25	5	13.15	13.15	-1	4,074	-0.02%
2020/01/07	20	13.83	20	13.50	13.60	0	4,076	0.00%
2020/01/06	6	13.64	12	13.65	13.65	-6	4,093	-0.15%
2020/01/03	30	14.20	16	13.99	13.95	14	4,109	0.34%
2020/01/02	0	0.00	0.5	13.90	13.95	-0.5	4,102	-0.01%
2019/12/31	4	14.08	0	0.00	13.90	4	4,110	0.10%
2019/12/27	15	14.34	3	14.47	14.45	12	4,137	0.29%
2019/12/26	5	14.55	0	0.00	14.55	5	4,144	0.12%
2019/12/25	5	14.73	0	0.00	14.75	5	4,174	0.12%
2019/12/23	6	15.03	11	14.93	14.90	-5	4,174	-0.12%
2019/12/20	12	15.30	12	15.18	15.20	0	4,165	0.00%
2019/12/19	11	15.53	16	15.78	15.55	-5	4,147	-0.12%
2019/12/18	3	15.00	18	15.29	15.45	-15	4,052	-0.37%
2019/12/17	21	15.18	13.2	15.30	15.05	7.9	4,031	0.19%
2019/12/16	10	14.90	6	15.00	15.00	4	3,982	0.10%
2019/12/13	2	15.00	0	0.00	14.70	2	3,963	0.05%
2019/12/12	12	15.05	7	15.22	14.90	5	3,934	0.13%
2019/12/11	10	15.09	4	14.85	14.85	6	3,901	0.15%
2019/12/10	5	15.30	3	15.55	15.30	2	3,857	0.05%
2019/12/09	2	15.30	25	15.76	15.30	-23	3,830	-0.60%
2019/12/06	20	15.61	53	15.67	15.60	-33	3,763	-0.88%
2019/12/05	29	15.16	25	15.14	15.10	4	3,629	0.11%
2019/12/04	0.1	14.30	0	0.00	14.35	0.1	3,494	0.00%
2019/12/03	10	14.65	3	14.50	14.55	7	3,480	0.20%
2019/12/02	11	14.60	17	14.92	14.45	-6	3,458	-0.17%
2019/11/29	59	15.17	68	15.25	15.10	-9	3,390	-0.27%
2019/11/28	34	14.68	31	14.98	15.05	3	3,305	0.09%
2019/11/27	4	13.89	2	13.90	14.00	2	3,184	0.06%
2019/11/26	4	14.00	5	13.95	13.85	-1	3,175	-0.03%
2019/11/25	16	13.91	9	13.87	13.80	7	3,155	0.22%
2019/11/22	13	13.87	6	14.07	13.85	7	3,118	0.22%
2019/11/21	65	13.61	49	13.61	13.85	16	2,901	0.55%
2019/11/20	21	13.12	17	13.16	13.05	4	2,652	0.15%
2019/11/19	2	14.28	2	14.05	14.10	0	2,530	0.00%
2019/11/18	4	14.30	2	14.45	14.15	2	2,507	0.08%
2019/11/15	5	13.92	7	14.06	14.35	-2	2,465	-0.08%
2019/11/14	4.3	15.41	3	15.15	14.85	1.3	2,313	0.06%
2019/11/13	38	15.55	32.2	15.47	15.85	5.8	2,139	0.27%
2019/11/12	24	14.89	28.2	14.96	15.05	-4.2	1,984	-0.21%
2019/11/11	2	14.35	2	14.45	14.25	0	1,807	0.00%
2019/11/08	2	13.90	7	13.89	14.00	-5	1,737	-0.29%
2019/11/07	3.5	14.00	0	0.00	14.00	3.5	1,720	0.20%
2019/11/06	5	13.95	3	13.95	14.10	2	1,711	0.12%
2019/11/05	45	13.89	46	13.75	13.95	-1	1,667	-0.06%
2019/11/04	7	13.77	20.2	13.76	14.00	-13.2	1,572	-0.84%
2019/11/01	0	0.00	2	13.13	13.15	-2	1,447	-0.14%
2019/10/31	82	13.15	66	13.14	13.05	16	1,391	1.15%
2019/10/29	1	12.10	0	0.00	12.05	1	1,277	0.08%
2019/10/24	0	0.00	5	11.99	12.20	-5	1,275	-0.39%
2019/10/23	20	11.98	21	12.08	12.05	-1	1,230	-0.08%
2019/10/22	9	11.21	8	11.16	11.25	1	1,103	0.09%
2019/10/21	47	10.97	46	10.95	11.05	1	1,024	0.10%
2019/10/18	1	10.00	27	10.03	10.05	-26	938	-2.77%
2019/10/17	0	0.00	1	9.60	9.69	-1	927	-0.11%
2019/10/14	18	9.91	8	9.95	9.90	10	902	1.11%
2019/10/07	0	0.00	1	9.56	9.50	-1	843	-0.12%
2019/10/04	0	0.00	1	9.63	9.40	-1	805	-0.12%
2019/10/03	5	9.64	5	9.45	9.55	0	770	0.00%
2019/10/02	5	9.51	13	9.52	9.55	-8	754	-1.06%
2019/10/01	0	0.00	2	9.32	9.25	-2	732	-0.27%
2019/09/27	0	0.00	9	8.88	8.97	-9	698	-1.29%
2019/09/23	1	8.45	0	0.00	8.43	1	692	0.14%
2019/09/20	0	0.00	2	8.34	8.42	-2	694	-0.29%
2019/09/16	1	8.21	0	0.00	8.23	1	708	0.14%
2019/09/12	6	8.22	4	8.30	8.22	2	731	0.27%
2019/09/09	0	0.00	6	8.15	8.20	-6	791	-0.76%
2019/09/06	0	0.00	12	8.17	8.13	-12	814	-1.47%
2019/09/04	18	8.04	0	0.00	8.10	18	842	2.14%
2019/08/30	0	0.00	3	8.09	8.08	-3	882	-0.34%
2019/08/28	0	0.00	2	8.01	8.05	-2	905	-0.22%
2019/08/26	9	8.08	0	0.00	7.95	9	930	0.97%
2019/08/22	0	0.00	3	8.10	8.09	-3	938	-0.32%
2019/08/21	2	8.23	3	8.25	8.26	-1	941	-0.11%
2019/08/20	3	8.65	8	8.66	8.65	-5	953	-0.52%
2019/08/19	0	0.00	21	8.62	8.64	-21	957	-2.19%
2019/08/16	22	8.50	1	8.56	8.53	21	975	2.15%
2019/08/14	0	0.00	3	8.77	8.70	-3	1,006	-0.30%
2019/08/13	0	0.00	40	8.82	8.83	-40	1,006	-3.97%
2019/08/12	1	8.87	1	8.85	8.88	0	1,010	0.00%
2019/08/08	11	8.73	0	0.00	8.67	11	1,005	1.09%
2019/08/07	2	9.43	0	0.00	9.19	2	965	0.21%
2019/08/05	1	9.12	40	9.17	9.13	-39	949	-4.11%
2019/08/01	6	9.34	2	9.38	9.37	4	973	0.41%
2019/07/31	0	0.00	10	9.85	9.82	-10	937	-1.07%
2019/07/30	12	9.81	15	9.92	9.81	-3	930	-0.32%
2019/07/29	37	10.12	34	10.13	9.90	3	916	0.33%
2019/07/26	11	9.73	1.1	9.64	9.84	9.9	865	1.14%
2019/07/24	0	0.00	3	9.23	9.23	-3	805	-0.37%
2019/07/23	4	9.40	3	9.29	9.20	1	796	0.13%
2019/07/22	1	9.25	3	9.21	9.25	-2	779	-0.26%
2019/07/19	1	8.63	1	8.64	8.76	0	736	0.00%
2019/07/17	1	8.46	0	0.00	8.44	1	697	0.14%
2019/07/16	0	0.00	3	8.38	8.49	-3	693	-0.43%
2019/07/12	81	8.42	0	0.00	8.43	81	693	11.68%
2019/07/11	3	8.42	30	8.39	8.42	-27	695	-3.88%
2019/07/05	0	0.00	38	8.38	8.26	-38	684	-5.55%
2019/07/04	0	0.00	140	8.39	8.42	-140	673	-20.80%	大賣/鉅額交易
2019/07/03	0	0.00	71	8.47	8.53	-71	668	-10.62%
2019/07/02	0	0.00	247	8.63	8.58	-247	670	-36.84%	大賣/鉅額交易
2019/07/01	15	8.65	0	0.00	8.65	15	665	2.26%
2019/06/28	15	8.66	0	0.00	8.62	15	664	2.26%
2019/06/27	15	8.67	0	0.00	8.69	15	662	2.26%
2019/06/25	0	0.00	1	8.60	8.66	-1	665	-0.15%
2019/06/24	0	0.00	4	8.59	8.65	-4	676	-0.59%
2019/06/21	0	0.00	9	8.46	8.46	-9	671	-1.34%
2019/06/20	30	8.77	0	0.00	8.50	30	661	4.54%
2019/06/19	87	8.91	1	8.92	8.88	86	635	13.53%
2019/06/18	49	8.88	13	8.96	8.98	36	628	5.73%
2019/06/17	285	9.01	4	9.00	8.99	281	607	46.24%	大買/鉅額交易
2019/06/14	4	8.89	0	0.00	8.89	4	578	0.69%
2019/06/11	10	8.50	0	0.00	8.52	10	530	1.89%
2019/06/06	0	0.00	7	8.47	8.48	-7	499	-1.40%
2019/06/04	0	0.00	5	8.45	8.42	-5	476	-1.05%
2019/06/03	0	0.00	2	8.36	8.41	-2	472	-0.42%
2019/05/31	2	8.28	0	0.00	8.35	2	463	0.43%
2019/05/30	0	0.00	9	8.26	8.31	-9	454	-1.98%
2019/05/27	4	8.20	7	8.26	8.28	-3	433	-0.69%
2019/05/24	0	0.00	20	8.21	8.20	-20	419	-4.77%
2019/05/22	27	8.13	0	0.00	8.14	27	387	6.97%
2019/05/17	0	0.00	5	7.84	7.67	-5	333	-1.50%
2019/05/16	0	0.00	5	7.78	7.78	-5	325	-1.54%
2019/05/14	0	0.00	1	7.65	7.73	-1	320	-0.31%
2019/05/10	10	7.94	0	0.00	7.88	10	322	3.10%
2019/05/09	5	7.90	6	7.85	7.85	-1	350	-0.29%
2019/04/29	0	0.00	2	7.54	7.52	-2	310	-0.64%
2019/04/23	0	0.00	1	7.58	7.53	-1	306	-0.33%
2019/04/16	0	0.00	1	7.58	7.64	-1	293	-0.34%
2019/04/11	0	7.75	0	0.00	7.60	0	284	0.00%
2019/04/10	1	7.64	0	0.00	7.67	1	282	0.35%
2019/04/08	0	7.71	0	0.00	7.72	0	278	0.00%
2019/04/02	0	7.64	6	7.56	7.57	-6	263	-2.28%
2019/04/01	0	0.00	4	7.53	7.52	-4	258	-1.55%
2019/03/29	0	0.00	18	7.53	7.49	-18	250	-7.18%
2019/03/28	5	7.51	0	0.00	7.49	5	246	2.03%
2019/03/27	5	7.49	21	7.47	7.48	-16	242	-6.59%
2019/03/26	14	7.29	0	0.00	7.30	14	228	6.14%
2019/03/25	24	7.33	0	0.00	7.29	24	227	10.56%
2019/03/21	15	7.34	15	7.41	7.38	0	225	0.00%
2019/03/20	0	0.00	46	7.42	7.38	-46	221	-20.78%
2019/03/15	0	0.00	3	7.41	7.40	-3	225	-1.33%
2019/03/14	24	7.33	0	0.00	7.35	24	224	10.68%
2019/03/13	22	7.35	0	0.00	7.35	22	232	9.45%
2019/03/12	2	7.37	0	0.00	7.39	2	240	0.83%
2019/03/11	8	7.35	5	7.40	7.37	3	246	1.22%
2019/03/07	0.6	7.40	0	0.00	7.45	0.6	260	0.23%
2019/03/05	0	0.00	10	7.44	7.44	-10	308	-3.24%
2019/03/04	0	0.00	20	7.42	7.43	-20	366	-5.45%
2019/02/27	21	7.34	0	0.00	7.35	21	400	5.25%
2019/02/26	0	0.00	24	7.42	7.39	-24	415	-5.77%
2019/02/25	24	7.34	0	0.00	7.42	24	415	5.78%
2019/02/22	0.4	7.39	0	0.00	7.34	0.4	417	0.09%
2019/02/21	10	7.37	0	0.00	7.39	10	419	2.38%
2019/02/20	0	0.00	1	7.38	7.40	-1	423	-0.24%
2019/02/18	0	7.45	0	0.00	7.40	0	424	0.00%
2019/02/13	2	7.41	0	0.00	7.35	2	423	0.47%
2019/02/11	0	7.39	0	0.00	7.39	0	423	0.00%
2019/01/30	17	7.61	11	7.51	7.50	6	420	1.43%
2019/01/29	4	7.47	0	0.00	7.60	4	391	1.02%
2019/01/28	0	7.27	0	0.00	7.26	0	377	0.00%
2019/01/25	0	7.35	0	0.00	7.28	0	379	0.00%
2019/01/22	0	7.21	0	0.00	7.22	0	382	0.01%
2019/01/18	0.1	7.31	0	0.00	7.26	0.1	388	0.02%
2018/12/28	0	0.00	0	7.90	7.20	0	442	0.00%
2018/12/27	0	7.22	0	0.00	7.19	0	447	0.00%
2018/12/06	0	0.00	10	7.42	7.45	-10	438	-2.28%
2018/12/04	0	0.00	2	7.66	7.66	-2	424	-0.47%
2018/11/29	10	7.80	0	0.00	7.71	10	401	2.49%
2018/11/28	0	0.00	3	7.74	7.80	-3	380	-0.79%
2018/11/27	7	7.57	8	7.64	7.85	-1	341	-0.29%
2018/11/21	1	6.67	0	0.00	6.67	1	229	0.44%
2018/11/20	0	6.80	0	0.00	6.68	0	227	0.00%
2018/11/19	0	7.00	0	0.00	6.75	0	229	0.00%
2018/11/15	0	7.00	0	0.00	6.67	0	223	0.00%
2018/10/15	0	0.00	6	6.60	6.62	-6	189	-3.17%
2018/10/11	1	6.80	0	0.00	6.57	1	184	0.54%
2018/10/09	5	7.12	0	0.00	7.13	5	172	2.90%
2018/10/05	0	0.00	1	7.17	7.13	-1	168	-0.59%
2018/09/12	1	7.14	0	0.00	7.15	1	210	0.47%
2018/08/27	0	0.00	7	7.37	7.38	-7	250	-2.79%
2018/08/24	7	7.71	0	0.00	7.69	7	248	2.82%
2018/08/21	0	0.00	20	7.65	7.64	-20	248	-8.05%
2018/08/10	5	7.74	0	0.00	7.74	5	262	1.90%
2018/08/08	15	7.77	0	0.00	7.76	15	264	5.68%
2018/08/03	0.2	7.75	0	0.00	7.70	0.2	271	0.07%
2018/07/30	0	0.00	2	7.78	7.79	-2	270	-0.74%
2018/07/27	0	0.00	1	7.74	7.77	-1	255	-0.39%
2018/07/20	2	7.68	0	0.00	7.68	2	261	0.77%
2018/07/16	0	0.00	3	7.70	7.70	-3	268	-1.12%
2018/06/29	0.5	7.70	0	0.00	7.73	0.5	350	0.14%
2018/06/27	1	7.71	0	0.00	7.71	1	341	0.29%
2018/06/25	1	7.74	2	7.73	7.73	-1	338	-0.30%
2018/06/22	7	7.72	2	7.75	7.75	5	355	1.41%
2018/06/19	0	0.00	9	7.79	7.80	-9	354	-2.54%
2018/06/14	2	7.80	0	0.00	7.80	2	350	0.57%
2018/06/13	9	7.81	0	0.00	7.83	9	350	2.57%
2018/06/11	2	7.91	0	0.00	7.90	2	357	0.56%
2018/06/06	0	0.00	1	7.99	8.00	-1	370	-0.27%
2018/06/04	1	7.83	0	0.00	7.86	1	357	0.28%
2018/05/28	0	7.83	0	0.00	7.83	0	356	0.00%
2018/05/18	0	0.00	3	7.82	7.80	-3	361	-0.83%
2018/05/15	1	7.71	0	0.00	7.72	1	369	0.27%
2018/05/14	1	7.75	0	0.00	7.76	1	379	0.26%
2018/05/11	0	0.00	2	7.80	7.79	-2	381	-0.52%
2018/05/10	2	7.75	0	0.00	7.74	2	378	0.53%
2018/05/08	1	7.79	0	0.00	7.78	1	384	0.26%
2018/04/26	0	7.81	0	0.00	7.74	0	439	0.00%
2018/04/11	0	0.00	1	8.03	7.95	-1	586	-0.17%
2018/04/09	5	8.20	11	8.13	8.07	-6	575	-1.04%
2018/04/03	12	8.29	58	8.20	8.10	-46	568	-8.09%
2018/03/27	2	7.75	0	0.00	7.75	2	502	0.40%
2018/03/23	0	0.00	1	7.84	7.87	-1	481	-0.21%
2018/03/16	8	7.95	2	7.91	7.91	6	474	1.27%
2018/03/12	0	0.00	1	7.77	7.73	-1	456	-0.22%
2018/03/09	1	7.77	0	0.00	7.72	1	462	0.22%
2018/03/07	10	7.70	10	7.74	7.74	0	463	0.00%
2018/02/23	0	0.00	21	7.83	7.80	-21	466	-4.50%
2018/02/12	0	0.00	40	7.72	7.74	-40	456	-8.77%
2018/02/09	2	7.69	0	0.00	7.83	2	462	0.43%
2018/02/08	61	7.81	0	0.00	7.80	61	462	13.20%
2018/02/07	1	7.82	0	0.00	7.78	1	463	0.22%
2018/02/06	2	7.80	0	0.00	7.63	2	472	0.42%
2018/01/29	1	8.20	0	0.00	8.18	1	458	0.22%
2018/01/26	2	8.18	10	8.24	8.20	-8	458	-1.75%
2018/01/24	10	8.21	0	0.00	8.19	10	449	2.23%
2018/01/23	1	8.20	20	8.22	8.19	-19	443	-4.29%
2018/01/22	7	8.36	35	8.33	8.30	-28	431	-6.49%
2018/01/19	35	8.52	12	8.45	8.47	23	412	5.58%
2018/01/18	15	8.24	20	8.21	8.36	-5	362	-1.38%
2018/01/17	15	8.04	5	8.05	8.06	10	297	3.36%
2018/01/15	0	0.00	17	7.98	7.98	-17	289	-5.87%
2018/01/10	17	7.92	1	7.91	7.93	16	286	5.58%
2018/01/09	0	0.00	20	7.91	7.91	-20	283	-7.07%
2018/01/08	2	7.92	0	0.00	7.90	2	279	0.72%
2018/01/04	1	7.88	0	0.00	7.86	1	273	0.37%