工信 (5521)-新光-高雄券商分點個股進出

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
14.35
漲跌
▼0.15
漲幅
-1.03%
成交量
15,648張
產業
上市營建類股
154人加入追蹤

立即追蹤
本地時間:14:30

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

工信 (5521)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/05/07	105.2	14.42	50	14.45	14.35	55.2	15,745	0.35%	大買/
2024/05/06	12	14.58	4	14.67	14.50	8	15,595	0.05%
2024/05/03	187	14.89	183	15.01	14.95	4	15,366	0.03%	大買/大賣/
2024/05/02	155.6	14.98	240	15.00	15.10	-84.4	14,995	-0.56%	大買/大賣/
2024/04/30	24.1	13.88	53	14.10	14.15	-29	14,367	-0.20%
2024/04/29	22	14.34	19.2	14.41	14.15	2.8	14,242	0.02%
2024/04/26	4.2	13.90	36	14.10	13.85	-31.9	14,113	-0.23%
2024/04/25	35	14.08	39	14.13	13.90	-4	14,087	-0.03%
2024/04/24	32.1	14.23	45	14.28	14.00	-12.9	13,988	-0.09%
2024/04/23	59.2	13.61	68	13.74	13.70	-8.8	13,875	-0.06%
2024/04/22	304.3	14.60	269.1	14.35	13.90	35.2	13,648	0.26%	大買/大賣/
2024/04/19	306.3	14.98	223	14.84	14.35	83.3	12,351	0.67%	大買/大賣/
2024/04/18	17.2	14.20	121	13.82	14.55	-103.9	11,074	-0.94%	大賣/鉅額交易
2024/04/17	46	13.33	49	13.42	13.25	-3	10,748	-0.03%
2024/04/16	9	13.06	6	13.06	13.10	3	10,905	0.03%
2024/04/15	12	13.43	25	13.53	13.30	-13	11,017	-0.12%
2024/04/12	21	13.74	150	13.75	13.60	-129	11,220	-1.15%	大賣/鉅額交易
2024/04/11	84	13.99	15	14.06	13.90	69	11,332	0.61%
2024/04/10	47	14.49	77	14.34	14.05	-30	11,757	-0.26%
2024/04/09	47	14.33	48	14.33	14.35	-1	12,538	-0.01%
2024/04/08	149	14.38	149	14.30	14.15	0	13,807	0.00%	大買/大賣/
2024/04/03	20	13.81	20	13.77	13.60	0	14,526	0.00%
2024/04/02	63	14.05	54	14.08	13.95	9	14,575	0.06%
2024/04/01	27	13.61	31	13.72	13.60	-4	14,460	-0.03%
2024/03/29	3	13.25	0	0.00	13.20	3	14,765	0.02%
2024/03/28	23	13.52	17	13.51	13.45	6	15,038	0.04%
2024/03/27	27	13.66	38	13.73	13.65	-11	15,174	-0.07%
2024/03/26	69	13.43	7	13.25	13.20	62	15,672	0.40%
2024/03/25	32	13.60	35	13.69	13.50	-3	16,198	-0.02%
2024/03/22	44	13.35	36	13.45	13.15	8	16,738	0.05%
2024/03/21	41	13.39	214	13.14	13.30	-173	17,303	-1.00%	大賣/鉅額交易
2024/03/20	59	12.86	43	12.97	12.75	16	18,040	0.09%
2024/03/19	37	12.98	4	13.15	13.00	33	20,326	0.16%
2024/03/18	32	13.03	19	13.03	13.10	13	21,464	0.06%
2024/03/15	47	13.15	38	13.32	13.15	9	23,174	0.04%
2024/03/14	1	13.30	74	13.36	13.30	-73	23,742	-0.31%
2024/03/13	99	13.56	75	13.66	13.50	24	23,833	0.10%
2024/03/12	21	13.86	165	14.19	13.90	-144	23,903	-0.60%	大賣/鉅額交易
2024/03/11	86	13.50	114	13.57	13.70	-28	24,017	-0.12%	大賣/
2024/03/08	16	13.15	9.5	13.07	13.15	6.5	24,172	0.03%
2024/03/07	443	14.29	149.6	14.43	13.45	293.4	24,123	1.22%	大買/大賣/鉅額交易
2024/03/06	93.1	14.37	72.2	14.40	14.50	20.9	23,250	0.09%
2024/03/05	11	13.04	18	13.10	13.20	-7	22,440	-0.03%
2024/03/04	29	12.73	12	12.68	12.70	17	22,368	0.08%
2024/03/01	13	12.81	7	12.89	12.60	6	22,372	0.03%
2024/02/29	15.8	12.98	1	13.10	13.10	14.8	22,363	0.07%
2024/02/27	12	12.93	24	13.03	13.15	-12	22,464	-0.05%
2024/02/26	12	13.05	8	13.10	13.00	4	23,173	0.02%
2024/02/23	8	13.39	16	13.21	13.35	-8	23,470	-0.03%
2024/02/22	2.2	13.21	6	13.26	13.30	-3.8	23,443	-0.02%
2024/02/21	29	13.37	11	13.40	13.15	18	23,493	0.08%
2024/02/20	16	13.03	12	13.09	13.20	4	23,285	0.02%
2024/02/19	18	12.85	14	13.05	13.15	4	23,231	0.02%
2024/02/16	15	12.67	10.5	12.88	12.60	4.5	23,114	0.02%
2024/02/15	4	12.13	0.1	12.10	11.95	3.9	22,874	0.02%
2024/02/05	0	0.00	3	12.30	12.35	-3	22,743	-0.01%
2024/02/02	6.7	12.29	2.8	12.26	12.20	3.9	22,806	0.02%
2024/02/01	1.2	12.51	3.4	12.55	12.45	-2.2	22,834	-0.01%
2024/01/31	1.2	12.68	6	12.50	12.60	-4.8	22,925	-0.02%
2024/01/30	1.2	12.77	1	12.60	12.65	0.2	22,905	0.00%
2024/01/29	5.5	12.80	1	12.75	12.80	4.5	22,918	0.02%
2024/01/26	4	13.10	3	13.15	12.95	1	23,002	0.00%
2024/01/25	8	13.06	1	13.20	13.15	7	23,024	0.03%
2024/01/24	17	13.54	11	13.52	13.45	6	22,969	0.03%
2024/01/23	2	13.85	3	13.93	13.80	-1	22,952	0.00%
2024/01/22	1	13.75	3	13.83	13.75	-2	22,982	-0.01%
2024/01/19	5	14.19	46	13.91	13.90	-41	22,990	-0.18%
2024/01/18	14	14.04	17	14.03	14.20	-3	22,891	-0.01%
2024/01/17	5	14.32	7	14.19	13.95	-2	22,815	-0.01%
2024/01/16	11	14.27	9	14.19	14.15	2	22,754	0.01%
2024/01/15	22	14.45	14	14.32	14.50	8	22,733	0.04%
2024/01/12	11	13.70	5	13.76	13.80	6	22,639	0.03%
2024/01/11	180	13.75	116	13.71	13.75	64	22,647	0.28%	大買/大賣/
2024/01/10	170	14.28	145	14.00	13.85	25	22,537	0.11%	大買/大賣/
2024/01/09	21	14.23	3	14.30	14.15	18	22,391	0.08%
2024/01/08	133	14.95	133.1	14.79	14.50	-0.1	22,253	0.00%	大買/大賣/
2024/01/05	6	14.48	15.3	14.49	14.50	-9.3	21,987	-0.04%
2024/01/04	312	14.70	266	14.64	14.25	46	21,786	0.21%	大買/大賣/
2024/01/03	290	15.36	165.4	15.19	14.90	124.6	21,201	0.59%	大買/大賣/鉅額交易
2024/01/02	290.1	15.04	302	15.21	15.30	-11.9	20,202	-0.06%	大買/大賣/
2023/12/29	167	14.38	222.5	14.56	14.70	-55.5	18,614	-0.30%	大買/大賣/
2023/12/28	19	13.39	39	13.41	13.40	-20	17,529	-0.11%
2023/12/27	134	13.71	141	13.58	13.55	-7	17,349	-0.04%	大買/大賣/
2023/12/26	73	14.24	63	14.04	13.90	10	17,148	0.06%
2023/12/25	96.1	14.78	36	14.81	14.35	60.1	16,754	0.36%
2023/12/22	146	14.99	139.5	15.09	14.85	6.5	16,385	0.04%	大買/大賣/
2023/12/21	234	15.27	271.5	15.05	14.80	-37.5	16,103	-0.23%	大買/大賣/
2023/12/20	102	15.17	130	15.24	15.20	-28	15,375	-0.18%	大買/大賣/
2023/12/19	203	15.09	93.3	15.11	15.30	109.7	14,773	0.74%	大買/鉅額交易
2023/12/18	144	14.86	180	14.90	14.80	-36	14,101	-0.26%	大買/大賣/
2023/12/15	74	14.51	64.1	14.81	14.50	9.9	13,473	0.07%
2023/12/14	303	14.99	280.2	15.05	15.00	22.8	12,601	0.18%	大買/大賣/
2023/12/13	89.1	14.17	151.7	14.57	14.85	-62.6	10,216	-0.61%	大賣/
2023/12/12	285	13.42	284.2	13.42	13.50	0.8	9,019	0.01%	大買/大賣/
2023/12/11	58.1	12.23	145	12.59	13.05	-86.9	7,254	-1.20%	大賣/
2023/12/08	4	11.88	42.1	11.71	11.90	-38.1	6,613	-0.58%
2023/12/07	21	11.61	7	11.56	11.55	14	6,466	0.22%
2023/12/06	17.1	11.65	21.1	11.59	11.70	-4	6,244	-0.06%
2023/12/05	20	11.12	44	11.11	11.10	-24	5,932	-0.40%
2023/12/04	20	10.89	29	10.86	10.80	-9	5,651	-0.16%
2023/12/01	9	10.51	2	10.45	10.45	7	5,449	0.13%
2023/11/30	22	10.40	17	10.47	10.70	5	5,353	0.09%
2023/11/29	5	10.24	1	10.20	10.20	4	5,226	0.08%
2023/11/28	27	10.34	7	10.34	10.30	20	5,155	0.39%
2023/11/27	9	10.53	3	10.72	10.40	6	5,078	0.12%
2023/11/24	152	10.50	162	10.65	10.60	-10	4,995	-0.20%	大買/大賣/
2023/11/23	277	11.00	263.1	11.21	10.70	13.9	4,820	0.29%	大買/大賣/
2023/11/22	10.1	10.35	51.8	10.69	11.05	-41.7	4,027	-1.04%
2023/11/21	7	10.10	2	10.05	10.05	5	3,663	0.14%
2023/11/20	9	10.06	9	9.98	9.83	0	3,569	0.00%
2023/11/17	8	9.87	8	9.91	9.94	0	3,438	0.00%
2023/11/16	22.5	9.80	4	9.86	9.75	18.5	3,373	0.55%
2023/11/15	67	9.84	56	9.68	9.80	11	3,275	0.33%
2023/11/14	11.5	9.33	1	9.38	9.18	10.5	3,117	0.34%
2023/11/13	1	8.79	0.2	8.90	8.85	0.8	3,018	0.03%
2023/11/10	0	0.00	2	8.94	8.67	-2	2,965	-0.07%
2023/11/09	0	9.27	3	9.15	9.22	-3	2,826	-0.11%
2023/11/08	11	9.71	14	9.70	9.38	-3	2,711	-0.11%
2023/11/07	3	10.15	3.1	10.00	10.00	-0.1	2,560	0.00%
2023/11/06	6	10.18	3	10.18	10.15	3	2,472	0.12%
2023/11/03	6	9.96	7	10.00	9.96	-1	2,360	-0.04%
2023/11/02	6	9.88	17	9.88	9.84	-11	2,172	-0.51%
2023/11/01	8	9.52	14	9.52	9.50	-6	2,013	-0.30%
2023/10/31	7	9.40	31	9.35	9.22	-24	1,898	-1.26%
2023/10/30	1	9.36	4.3	9.45	9.47	-3.3	1,790	-0.18%
2023/10/27	40	9.32	45	9.22	9.36	-5	1,704	-0.29%
2023/10/26	11	9.02	0	0.00	9.02	11	1,584	0.69%
2023/10/25	2	9.05	8	9.03	9.07	-6	1,530	-0.39%
2023/10/24	2	8.96	2	9.00	8.97	0	1,482	0.00%
2023/10/23	5	8.91	2	8.87	8.93	3	1,417	0.21%
2023/10/20	25	8.83	17	8.68	8.77	8	1,329	0.60%
2023/10/19	3	8.62	23	8.63	8.80	-20	1,219	-1.64%
2023/10/18	0	8.40	25.4	8.38	8.33	-25.4	1,105	-2.30%
2023/10/17	1	8.29	9	8.34	8.29	-8	1,073	-0.74%
2023/10/16	5	8.34	34	8.32	8.43	-29	991	-2.92%
2023/10/13	5	8.01	6	8.07	8.05	-1	902	-0.11%
2023/10/12	0	0.00	7	8.04	8.00	-7	874	-0.80%
2023/10/11	0	0.00	3	7.91	7.90	-3	835	-0.36%
2023/10/04	0	0.00	7	7.88	7.89	-7	807	-0.87%
2023/10/03	0	0.00	7	7.89	7.87	-7	801	-0.87%
2023/10/02	0	0.00	14	7.83	7.82	-14	804	-1.74%
2023/09/27	1	7.71	0	0.00	7.70	1	788	0.13%
2023/09/25	0	0.00	7	7.75	7.74	-7	803	-0.87%
2023/09/21	0	0.00	2	7.57	7.56	-2	819	-0.24%
2023/09/19	0	0.00	7	7.66	7.61	-7	873	-0.80%
2023/09/18	0.1	7.54	0	0.00	7.52	0.1	878	0.01%
2023/09/15	7	7.44	0	0.00	7.57	7	885	0.79%
2023/09/11	10	7.47	0	0.00	7.48	10	889	1.12%
2023/09/08	8	7.70	1	7.76	7.77	7	884	0.79%
2023/09/06	0	0.00	7	7.86	7.80	-7	893	-0.78%
2023/09/05	0	0.00	7	7.87	7.86	-7	888	-0.79%
2023/09/04	10	7.86	0	0.00	7.85	10	883	1.13%
2023/08/31	0	0.00	8	7.83	7.82	-8	873	-0.92%
2023/08/30	0	7.68	21	7.72	7.80	-21	874	-2.40%
2023/08/29	0	0.00	28	7.65	7.63	-28	859	-3.26%
2023/08/28	0.9	7.72	9	7.79	7.73	-8.1	860	-0.94%
2023/08/25	2	7.69	7	7.71	7.69	-5	847	-0.59%
2023/08/24	0.1	7.70	5.2	7.60	7.53	-5.1	836	-0.61%
2023/08/23	4.8	7.63	28.4	7.67	7.72	-23.6	825	-2.86%
2023/08/22	4	7.50	14	7.49	7.50	-10	806	-1.24%
2023/08/21	3.8	7.42	14	7.41	7.45	-10.2	788	-1.29%
2023/08/15	0	0.00	7	7.22	7.22	-7	767	-0.91%
2023/08/14	13	7.13	0	0.00	7.12	13	771	1.69%
2023/08/11	5	7.17	0	0.00	7.12	5	773	0.65%
2023/08/07	5	7.12	0	0.00	7.13	5	824	0.61%
2023/08/04	0	7.18	0	0.00	7.13	0	832	0.00%
2023/08/02	3	7.12	0	0.00	7.10	3	835	0.36%
2023/07/28	2	7.22	0	0.00	7.26	2	847	0.24%
2023/07/27	0	0.00	7	7.27	7.25	-7	859	-0.81%
2023/07/25	0	0.00	0	7.12	7.16	0	859	0.00%
2023/07/24	12	7.02	0	0.00	7.04	12	854	1.41%
2023/07/21	28	7.22	0	0.00	7.15	28	854	3.28%
2023/07/19	1.1	7.40	0	0.00	7.42	1.1	855	0.13%
2023/07/18	7	7.34	15	7.34	7.40	-8	869	-0.92%
2023/07/17	1.1	7.43	0	0.00	7.43	1.1	874	0.13%
2023/07/14	0.1	7.47	0	0.00	7.42	0.1	880	0.01%
2023/07/13	1.1	7.49	0	0.00	7.45	1.1	908	0.12%
2023/07/12	7.1	7.46	0	0.00	7.55	7.1	937	0.75%
2023/07/11	3	7.54	0	0.00	7.54	3	962	0.31%
2023/07/10	8	7.49	0	0.00	7.53	8	1,031	0.78%
2023/07/07	12	7.55	0	0.00	7.60	12	1,084	1.11%
2023/07/05	6	7.74	0	0.00	7.70	6	1,078	0.56%
2023/07/04	1	7.76	0	0.00	7.72	1	1,090	0.09%
2023/07/03	0	7.84	0	0.00	7.81	0	1,101	0.00%
2023/06/30	1	7.91	0	0.00	7.88	1	1,128	0.09%
2023/06/29	0	0.00	1	8.02	7.94	-1	1,129	-0.09%
2023/06/28	1	7.85	5	7.72	7.85	-4	1,116	-0.36%
2023/06/27	11	7.87	11	7.79	7.69	0	1,150	0.00%
2023/06/26	0.2	7.65	3	7.64	7.70	-2.8	1,187	-0.24%
2023/06/20	1.1	7.55	0	0.00	7.64	1.1	1,174	0.10%
2023/06/16	0	0.00	7	7.64	7.58	-7	1,162	-0.60%
2023/06/15	0	0.00	0	7.44	7.42	0	1,139	0.00%
2023/06/14	7.1	7.41	0	0.00	7.39	7.1	1,137	0.62%
2023/06/12	7	7.45	0	0.00	7.56	7	1,129	0.62%
2023/06/08	5.1	7.58	0	0.00	7.61	5.1	1,118	0.46%
2023/06/05	0.1	7.66	0	0.00	7.62	0.1	1,133	0.01%
2023/06/02	0.1	7.56	0	0.00	7.53	0.1	1,127	0.01%
2023/06/01	6.1	7.44	0	0.00	7.57	6.1	1,132	0.53%
2023/05/31	0	7.50	0	0.00	7.57	0	1,129	0.00%
2023/05/30	7.1	7.45	2	7.46	7.47	5.1	1,126	0.45%
2023/05/26	7	7.58	10	7.65	7.56	-3	1,130	-0.27%
2023/05/24	0	0.00	10	7.61	7.70	-10	1,158	-0.86%
2023/05/23	0.1	7.68	0	0.00	7.64	0.1	1,158	0.01%
2023/05/22	1	7.62	0	0.00	7.68	1	1,158	0.09%
2023/05/19	0	0.00	1	7.78	7.67	-1	1,153	-0.09%
2023/05/18	8	7.55	0	0.00	7.68	8	1,151	0.69%
2023/05/17	0	0.00	7	7.67	7.69	-7	1,148	-0.61%
2023/05/15	1	7.41	8	7.55	7.50	-7	1,145	-0.61%
2023/05/12	0	0.00	2	7.63	7.69	-2	1,120	-0.18%
2023/05/10	8	7.77	0	0.00	7.74	8	1,100	0.73%
2023/05/08	0	0.00	5	7.79	7.87	-5	1,091	-0.46%
2023/05/05	8	7.76	0	0.00	7.78	8	1,083	0.74%
2023/05/04	5	7.76	2	7.79	7.84	3	1,083	0.28%
2023/05/03	15	7.79	0	0.00	7.87	15	1,081	1.39%
2023/04/28	7	7.89	0	0.00	7.94	7	1,068	0.65%
2023/04/27	0	7.88	2	7.91	7.92	-2	1,059	-0.19%
2023/04/26	0	0.00	10	7.96	7.94	-10	1,055	-0.95%
2023/04/25	8	7.82	0	0.00	7.80	8	1,038	0.77%
2023/04/24	0	0.00	7	7.91	7.90	-7	1,019	-0.69%
2023/04/21	7	7.69	2	7.67	7.77	5	1,015	0.49%
2023/04/20	14	7.85	0	0.00	7.78	14	995	1.41%
2023/04/19	2	8.02	0	0.00	8.00	2	976	0.21%
2023/04/18	9	7.98	2	8.00	8.10	7	956	0.73%
2023/04/17	10	8.10	22	8.12	8.12	-12	927	-1.29%
2023/04/14	3	7.99	0	0.00	8.04	3	888	0.34%
2023/04/13	0	0.00	27	8.01	8.03	-27	855	-3.16%
2023/04/12	0	0.00	57	7.79	7.94	-57	783	-7.28%
2023/04/11	0	0.00	7	7.53	7.55	-7	719	-0.97%
2023/04/10	5	7.50	0	0.00	7.43	5	717	0.70%
2023/04/07	0	7.63	0	0.00	7.63	0	693	0.00%
2023/04/06	0	0.00	80	7.67	7.72	-80	675	-11.84%
2023/03/31	0	7.51	28	7.54	7.59	-28	650	-4.30%
2023/03/30	1	7.42	37	7.46	7.42	-36	616	-5.84%
2023/03/29	3	7.29	10	7.38	7.40	-7	592	-1.18%
2023/03/28	20	7.58	31	7.42	7.27	-11	587	-1.87%
2023/03/27	0	0.00	92	7.37	7.40	-92	529	-17.38%
2023/03/24	2	7.02	2	7.04	7.02	0	467	0.00%
2023/03/23	0.2	7.04	0	0.00	7.03	0.2	470	0.05%
2023/03/22	0.1	7.05	1	6.99	7.00	-0.9	470	-0.19%
2023/03/21	0	0.00	1	6.97	6.95	-1	465	-0.21%
2023/03/17	7	6.89	0	0.00	6.93	7	467	1.50%
2023/03/16	15.1	6.91	0	0.00	6.91	15.1	465	3.24%
2023/03/15	0	0.00	0.3	7.06	7.08	-0.3	463	-0.06%
2023/03/13	1	6.97	0	0.00	7.08	1	465	0.21%
2023/03/10	1	7.10	0.2	7.14	7.08	0.9	463	0.18%
2023/03/09	1.1	7.11	27.1	7.16	7.16	-26	469	-5.55%
2023/03/08	4	7.07	5	7.08	7.10	-1	467	-0.21%
2023/03/07	0	0.00	2.5	7.07	7.08	-2.5	458	-0.54%
2023/03/06	0	7.06	0	0.00	7.06	0	455	0.00%
2023/03/03	1.1	7.00	0	0.00	7.05	1.1	447	0.24%
2023/03/02	0.1	7.04	0	0.00	7.03	0.1	443	0.02%
2023/03/01	1	7.02	6	7.08	7.01	-5	446	-1.12%
2023/02/23	3	7.05	22.1	7.02	7.07	-19.1	425	-4.48%
2023/02/22	2.1	6.83	0	0.00	6.88	2.1	394	0.53%
2023/02/21	0.1	6.84	8	6.87	6.85	-7.9	387	-2.04%
2023/02/20	0	6.85	10	6.83	6.80	-10	387	-2.58%
2023/02/17	2	6.80	2	6.79	6.78	0	381	0.00%
2023/02/16	2.1	6.76	0	0.00	6.77	2.1	382	0.55%
2023/02/14	8.3	6.77	0	0.00	6.82	8.3	382	2.16%
2023/02/09	1	6.82	0	0.00	6.82	1	386	0.26%
2023/02/08	0	6.89	0	0.00	6.82	0	386	0.00%
2023/02/06	0	0.00	12	6.78	6.82	-12	395	-3.03%
2023/02/03	2	6.79	3	6.78	6.80	-1	394	-0.25%
2023/02/02	1	6.76	0	0.00	6.76	1	388	0.26%
2023/02/01	1	6.74	2	6.75	6.75	-1	383	-0.26%
2023/01/31	5	6.70	0	0.00	6.69	5	385	1.30%
2023/01/30	2.2	6.73	30	6.71	6.69	-27.8	385	-7.21%
2023/01/16	2.9	6.66	0	0.00	6.62	2.9	395	0.73%
2023/01/13	0.2	6.71	0	0.00	6.65	0.2	398	0.06%
2023/01/11	10	6.67	0	0.00	6.73	10	408	2.45%
2023/01/06	0	0.00	0	6.76	6.70	0	417	0.00%
2023/01/05	8	6.71	0	6.97	6.70	8	436	1.83%
2023/01/04	1	6.73	0	0.00	6.72	1	445	0.22%
2023/01/03	8	6.66	0	0.00	6.74	8	454	1.76%
2022/12/28	1	6.69	1	6.68	6.74	0	466	0.00%
2022/12/26	0	0.00	10	6.70	6.71	-10	471	-2.12%
2022/12/21	2	6.71	0	0.00	6.75	2	505	0.40%
2022/12/20	0	0.00	1	6.73	6.76	-1	506	-0.20%
2022/12/19	0	0.00	8	6.78	6.77	-8	507	-1.58%
2022/12/15	1	6.71	0	0.00	6.74	1	507	0.20%
2022/12/14	0	0.00	9	6.71	6.73	-9	518	-1.74%
2022/12/09	1	6.63	0	0.00	6.61	1	544	0.18%
2022/12/08	1.2	6.62	0	0.00	6.63	1.2	548	0.21%
2022/12/07	2	6.68	4	6.71	6.65	-2	548	-0.36%
2022/12/06	1	6.66	0	0.00	6.74	1	551	0.18%
2022/12/05	0.1	6.77	0	0.00	6.75	0.1	566	0.02%
2022/12/02	0	6.75	0	0.00	6.75	0	562	0.00%
2022/12/01	2	6.67	11	6.74	6.75	-9	571	-1.58%
2022/11/30	0.1	6.63	0	0.00	6.59	0.1	558	0.02%
2022/11/29	0	0.00	8	6.49	6.52	-8	552	-1.45%
2022/11/28	1	6.43	3	6.40	6.43	-2	556	-0.36%
2022/11/25	0	0.00	2	6.42	6.41	-2	563	-0.35%
2022/11/23	8	6.33	15	6.38	6.44	-7	567	-1.23%
2022/11/22	0.1	6.38	0	0.00	6.36	0.1	569	0.02%
2022/11/21	0	6.40	0	0.00	6.38	0	604	0.00%
2022/11/18	8.2	6.37	0	0.00	6.39	8.2	628	1.30%
2022/11/17	0.2	6.43	3	6.40	6.40	-2.8	653	-0.43%
2022/11/16	16	6.37	0	0.00	6.40	16	656	2.44%
2022/11/11	0.3	6.47	0	0.00	6.42	0.3	650	0.05%
2022/11/10	0.2	6.43	0	0.00	6.50	0.2	649	0.03%
2022/11/08	0.3	6.44	0	0.00	6.48	0.3	656	0.05%
2022/11/03	0	0.00	16	6.56	6.53	-16	659	-2.43%
2022/10/28	0.7	6.49	0	0.00	6.38	0.7	674	0.10%
2022/10/27	0	6.48	0	0.00	6.48	0	677	0.01%
2022/10/25	8	6.32	0	0.00	6.43	8	673	1.19%
2022/10/24	0	0.00	8	6.45	6.42	-8	670	-1.19%
2022/10/21	8	6.29	0	0.00	6.39	8	667	1.20%
2022/10/20	2.1	6.33	0	0.00	6.38	2.1	663	0.32%
2022/10/17	16.4	6.26	0	0.00	6.45	16.4	650	2.51%
2022/10/14	2.1	6.38	10	6.38	6.40	-7.9	645	-1.22%
2022/10/13	32	6.36	8	6.30	6.26	24	645	3.72%
2022/10/12	9.1	6.43	0	0.00	6.55	9.1	635	1.43%
2022/10/11	8	6.57	1	6.56	6.56	7	631	1.11%
2022/10/06	9	6.70	0	0.00	6.76	9	622	1.45%
2022/10/04	0	0.00	8	6.80	6.78	-8	624	-1.28%
2022/10/03	8	6.64	0	0.00	6.71	8	624	1.28%
2022/09/29	0	0.00	2	6.70	6.67	-2	627	-0.32%
2022/09/28	24.4	6.57	0	0.00	6.56	24.4	623	3.92%
2022/09/26	16	6.78	0	0.00	6.73	16	609	2.62%
2022/09/23	7	6.84	2	6.93	6.93	5	607	0.82%
2022/09/22	7	6.82	0	0.00	6.98	7	608	1.15%
2022/09/21	9.1	6.88	0	0.00	6.95	9.1	600	1.51%
2022/09/20	17	6.93	0	0.00	7.00	17	587	2.89%
2022/09/19	0	0.00	11	7.07	7.01	-11	580	-1.89%
2022/09/16	10	6.88	0	0.00	7.01	10	578	1.73%
2022/09/15	1.1	6.96	0	0.00	6.95	1.1	575	0.19%
2022/09/13	8	6.99	0	0.00	7.00	8	589	1.36%
2022/09/12	0	0.00	14	7.04	7.06	-14	606	-2.31%
2022/09/08	0	0.00	10	6.86	6.91	-10	599	-1.67%
2022/09/07	1	6.77	0	0.00	6.76	1	601	0.17%
2022/09/06	4	6.89	0	0.00	6.87	4	597	0.67%
2022/09/02	8.1	6.90	0	0.00	6.91	8.1	608	1.32%
2022/09/01	2.2	7.00	0	0.00	6.96	2.2	605	0.36%
2022/08/31	0	0.00	10	7.03	7.00	-10	605	-1.65%
2022/08/30	11	7.00	0	0.00	7.01	11	623	1.76%
2022/08/29	3	6.94	0	0.00	6.96	3	662	0.45%
2022/08/26	2	7.15	0	0.00	7.14	2	657	0.30%
2022/08/25	15	7.16	0	0.00	7.16	15	626	2.39%
2022/08/24	0.4	7.11	7	7.14	7.15	-6.6	610	-1.08%
2022/08/23	8	7.00	0	0.00	6.99	8	586	1.36%
2022/08/22	1	6.97	0	0.00	6.96	1	586	0.17%
2022/08/18	8	6.92	0	0.00	6.94	8	588	1.36%
2022/08/17	8.1	6.97	0	0.00	6.98	8.1	587	1.38%
2022/08/15	0	0.00	10	7.08	7.07	-10	576	-1.73%
2022/08/12	1	7.11	15	7.11	7.09	-14	572	-2.44%
2022/08/11	0	0.00	37	7.12	7.13	-37	571	-6.48%
2022/08/10	0.1	7.01	7	7.05	7.00	-7	563	-1.23%
2022/08/09	16.1	6.92	7	6.97	6.95	9.1	557	1.63%
2022/08/08	2	6.84	5	6.81	6.87	-3	559	-0.54%
2022/08/05	1	6.83	0	0.00	6.85	1	550	0.18%
2022/08/04	12	6.74	8	6.81	6.76	4	584	0.68%
2022/08/03	15	6.87	23	6.85	6.84	-8	589	-1.36%
2022/08/02	1	6.91	0	0.00	6.90	1	591	0.17%
2022/08/01	7	6.97	0	0.00	6.96	7	599	1.17%
2022/07/29	38	6.94	0	0.00	6.92	38	601	6.32%
2022/07/28	0.1	6.97	2	6.92	6.92	-1.9	604	-0.31%
2022/07/27	0.1	6.91	3	6.89	6.92	-2.9	607	-0.48%
2022/07/26	0	0.00	38	6.86	6.95	-38	612	-6.21%
2022/07/25	0	6.90	0	0.00	6.89	0	614	0.00%
2022/07/22	8	6.86	0	0.00	6.86	8	617	1.30%
2022/07/21	10	6.87	0	0.00	6.87	10	632	1.58%
2022/07/20	12	6.92	0	0.00	6.88	12	638	1.88%
2022/07/19	25	6.79	0	0.00	6.89	25	651	3.84%
2022/07/18	7	6.87	0	0.00	6.87	7	647	1.08%
2022/07/15	0.1	6.93	0	0.00	6.89	0.1	647	0.02%
2022/07/14	0	0.00	7	6.93	6.93	-7	653	-1.07%
2022/07/13	0	0.00	8	6.82	6.81	-8	655	-1.22%
2022/07/12	23	6.76	0	0.00	6.69	23	658	3.49%
2022/07/11	0	6.96	0	0.00	6.95	0	651	0.00%
2022/07/07	0.1	6.97	0	0.00	6.96	0.1	649	0.01%
2022/07/06	1	6.95	18	6.95	6.94	-17	646	-2.63%
2022/07/05	1	7.03	1	7.05	7.02	0	653	0.00%
2022/07/04	5	7.01	5	7.04	6.99	0	656	0.00%
2022/07/01	3.2	6.88	0	0.00	6.88	3.2	657	0.49%
2022/06/30	0.2	6.96	0	0.00	6.90	0.2	658	0.03%
2022/06/29	8.1	7.04	0	0.00	7.07	8.1	660	1.22%
2022/06/28	7	7.09	3	7.09	7.10	4	661	0.60%
2022/06/27	0.1	7.17	0	0.00	7.18	0.1	670	0.01%
2022/06/24	1	7.09	11	7.09	7.13	-10	669	-1.49%
2022/06/23	11	6.97	0.1	7.02	7.00	11	668	1.64%
2022/06/22	9.3	6.99	0	0.00	6.99	9.3	668	1.39%
2022/06/21	0.6	7.12	0	0.00	7.12	0.6	669	0.09%
2022/06/20	24.4	7.10	18	7.14	6.99	6.4	689	0.93%
2022/06/17	9	7.21	0	0.00	7.20	9	675	1.33%
2022/06/16	0	7.46	0	0.00	7.32	0	679	0.00%
2022/06/15	0	0.00	26	7.42	7.46	-26	677	-3.84%
2022/06/14	10	7.30	0	0.00	7.35	10	676	1.48%
2022/06/13	3	7.37	4	7.50	7.38	-1	668	-0.15%
2022/06/10	1	7.55	0	0.00	7.56	1	665	0.15%
2022/06/09	2	7.66	0	0.00	7.68	2	664	0.31%
2022/06/08	2.3	7.74	17	7.81	7.78	-14.7	660	-2.22%
2022/06/07	6	7.64	0.1	7.89	7.75	5.9	639	0.92%
2022/06/06	0	7.48	15	7.38	7.42	-15	606	-2.47%
2022/06/02	0	0.00	2	7.31	7.34	-2	626	-0.32%
2022/06/01	0.1	7.34	0	0.00	7.31	0.1	640	0.01%
2022/05/31	0	0.00	12	7.28	7.28	-12	641	-1.87%
2022/05/30	0	7.35	7	7.29	7.28	-7	645	-1.08%
2022/05/26	0	0.00	6	7.23	7.17	-6	658	-0.91%
2022/05/25	0.2	7.19	0	0.00	7.19	0.2	673	0.02%
2022/05/24	1	7.20	0	0.00	7.18	1	704	0.14%
2022/05/23	0	7.25	21	7.22	7.22	-21	711	-2.95%
2022/05/20	1.1	7.23	0	0.00	7.25	1.1	724	0.15%
2022/05/19	2.1	7.18	0	0.00	7.20	2.1	735	0.28%
2022/05/18	0.1	7.25	6	7.25	7.24	-6	734	-0.81%
2022/05/17	0.1	7.22	0	0.00	7.20	0.1	735	0.01%
2022/05/16	0.2	7.20	0	0.00	7.18	0.2	738	0.03%
2022/05/13	3	7.18	0	0.00	7.18	3	739	0.41%
2022/05/12	51	7.33	45	7.26	7.18	6	734	0.82%
2022/05/11	18.2	7.71	0	0.00	7.70	18.2	715	2.54%
2022/05/10	0	0.00	5	7.77	7.75	-5	714	-0.70%
2022/05/09	11.3	7.86	4	7.92	7.83	7.3	726	1.00%
2022/05/06	6	7.94	0	0.00	7.94	6	723	0.83%
2022/05/05	0	0.00	4	8.00	8.00	-4	727	-0.55%
2022/05/04	1	8.00	0	0.00	7.97	1	729	0.14%
2022/05/03	3	7.96	6	7.97	7.97	-3	741	-0.40%
2022/04/29	1	7.99	0	0.00	8.03	1	759	0.13%
2022/04/28	1.1	7.98	4	7.96	7.99	-3	775	-0.38%
2022/04/27	10.4	7.96	0	0.00	7.95	10.4	773	1.35%
2022/04/26	3	8.05	10	8.05	8.05	-7	763	-0.92%
2022/04/25	13.2	8.05	3	8.05	8.06	10.2	761	1.34%
2022/04/22	4.2	8.11	0	0.00	8.12	4.2	748	0.56%
2022/04/21	17	8.12	0	0.00	8.14	17	759	2.24%
2022/04/20	2.9	8.13	1	8.15	8.13	1.9	760	0.25%
2022/04/19	6	8.15	0	0.00	8.13	6	773	0.78%
2022/04/18	2.4	8.15	12	8.15	8.14	-9.6	788	-1.22%
2022/04/15	3	8.18	5	8.16	8.17	-2	785	-0.25%
2022/04/13	0	0.00	5	8.21	8.20	-5	806	-0.62%
2022/04/12	0.5	8.20	0	0.00	8.19	0.5	816	0.06%
2022/04/11	3	8.23	2	8.22	8.21	1	823	0.12%
2022/04/08	0	8.27	0	0.00	8.26	0	820	0.00%
2022/04/07	6	8.25	4	8.24	8.27	2	833	0.24%
2022/04/01	0	8.32	4	8.26	8.28	-4	853	-0.47%
2022/03/30	2	8.24	0	0.00	8.28	2	856	0.23%
2022/03/29	0	8.32	0	0.00	8.29	0	849	0.00%
2022/03/25	0	0.00	1	8.37	8.37	-1	854	-0.12%
2022/03/23	0	0.00	12	8.40	8.41	-12	865	-1.39%
2022/03/22	0.1	8.26	0	0.00	8.29	0.1	844	0.01%
2022/03/21	0	8.49	0	0.00	8.19	0	840	0.00%
2022/03/18	0	0.00	18	8.22	8.20	-18	839	-2.14%
2022/03/17	0	0.00	8	8.19	8.18	-8	844	-0.95%
2022/03/16	2	8.14	10	8.15	8.16	-8	847	-0.94%
2022/03/15	5	8.11	1	8.13	8.12	4	860	0.46%
2022/03/14	0	0.00	14	8.17	8.17	-14	870	-1.61%
2022/03/11	0.1	8.17	4	8.19	8.17	-3.9	874	-0.45%
2022/03/10	0	0.00	12	8.15	8.15	-12	870	-1.38%
2022/03/09	11	8.10	3	8.08	8.08	8	877	0.91%
2022/03/08	0	0.00	86	8.13	8.05	-86	896	-9.59%
2022/03/07	6	8.10	8	8.16	8.17	-2	880	-0.23%
2022/03/04	7	8.21	2	8.22	8.23	5	878	0.57%
2022/03/03	2	8.31	1	8.28	8.26	1	897	0.11%
2022/03/01	0	0.00	6	8.27	8.30	-6	918	-0.65%
2022/02/25	3.8	8.18	5	8.17	8.16	-1.3	917	-0.14%
2022/02/24	29	8.20	4	8.21	8.18	25	916	2.73%
2022/02/22	6.9	8.31	0	0.00	8.32	6.9	918	0.75%
2022/02/21	0	8.40	0	0.00	8.36	0	940	0.00%
2022/02/17	0	0.00	1	8.39	8.38	-1	996	-0.10%
2022/02/15	7	8.32	0	0.00	8.36	7	1,032	0.68%
2022/02/14	1	8.38	0	0.00	8.37	1	1,054	0.09%
2022/02/10	0	0.00	1	8.49	8.49	-1	1,122	-0.09%
2022/02/09	0	0.00	1	8.47	8.49	-1	1,127	-0.09%
2022/02/08	3	8.36	2	8.37	8.39	1	1,125	0.09%
2022/02/07	0	8.26	0	0.00	8.28	0	1,140	0.00%
2022/01/26	0.1	8.21	12	8.17	8.18	-11.9	1,141	-1.05%
2022/01/25	1	8.16	0	0.00	8.16	1	1,160	0.09%
2022/01/24	7	8.19	15	8.20	8.26	-8	1,170	-0.68%
2022/01/21	1	8.33	0	0.00	8.33	1	1,154	0.09%
2022/01/20	1	8.39	0	0.00	8.40	1	1,150	0.09%
2022/01/18	1	8.43	0	0.00	8.40	1	1,157	0.09%
2022/01/17	0	8.84	0	0.00	8.42	0	1,155	0.00%
2022/01/14	10	8.38	0	0.00	8.39	10	1,159	0.86%
2022/01/13	1	8.43	0	0.00	8.42	1	1,158	0.09%
2022/01/12	1	8.40	0	0.00	8.36	1	1,156	0.09%
2022/01/11	3.9	8.43	0	0.00	8.40	3.9	1,150	0.34%
2022/01/10	20	8.49	0	0.00	8.49	20	1,137	1.76%
2022/01/07	2	8.50	59.1	8.51	8.50	-57.1	1,142	-5.00%
2022/01/06	2	8.51	0	0.00	8.53	2	1,136	0.18%
2022/01/05	0.1	8.56	0	0.00	8.56	0.1	1,136	0.01%
2022/01/04	0	0.00	2	8.53	8.56	-2	1,141	-0.18%
2022/01/03	1	8.55	0	0.00	8.55	1	1,137	0.09%
2021/12/30	9	8.53	30	8.54	8.55	-21	1,136	-1.85%
2021/12/29	1	8.49	0	0.00	8.49	1	1,127	0.09%
2021/12/28	0.1	8.43	32	8.40	8.43	-31.9	1,138	-2.80%
2021/12/27	0	0.00	3	8.39	8.40	-3	1,149	-0.26%
2021/12/24	0	0.00	8	8.40	8.39	-8	1,174	-0.68%
2021/12/23	1	8.39	0	0.00	8.39	1	1,180	0.08%
2021/12/22	2	8.40	0	0.00	8.38	2	1,196	0.17%
2021/12/21	6	8.36	0	0.00	8.40	6	1,210	0.50%
2021/12/20	1	8.36	2	8.38	8.40	-1	1,236	-0.08%
2021/12/17	0	0.00	2	8.44	8.42	-2	1,237	-0.16%
2021/12/16	0	0.00	0.1	8.45	8.44	-0.1	1,244	-0.01%
2021/12/15	0	0.00	7	8.43	8.43	-7	1,286	-0.54%
2021/12/14	42	8.46	0	0.00	8.44	42	1,308	3.21%
2021/12/13	2.1	8.50	3	8.50	8.50	-0.9	1,314	-0.07%
2021/12/10	7	8.49	0	0.00	8.52	7	1,324	0.53%
2021/12/09	0.1	8.50	0	0.00	8.48	0.1	1,325	0.01%
2021/12/07	0.1	8.43	0.3	8.43	8.44	-0.3	1,345	-0.02%
2021/12/06	0	0.00	3	8.42	8.43	-3	1,370	-0.22%
2021/12/02	1.1	8.40	0	0.00	8.39	1.1	1,508	0.07%
2021/12/01	1	8.46	3	8.51	8.51	-2	1,586	-0.13%
2021/11/30	0.1	8.55	1	8.53	8.48	-0.9	1,627	-0.06%
2021/11/29	12.8	8.43	1	8.48	8.39	11.8	1,657	0.71%
2021/11/26	15	8.59	3	8.57	8.57	12	1,665	0.72%
2021/11/25	0.1	8.73	0.4	8.77	8.72	-0.3	1,671	-0.02%
2021/11/23	2.5	8.76	4	8.73	8.73	-1.5	1,706	-0.09%
2021/11/22	8	8.81	0	0.00	8.83	8	1,716	0.47%
2021/11/19	10	8.85	14	8.89	8.82	-4	1,718	-0.23%
2021/11/18	7	8.86	6	8.92	8.88	1	1,711	0.06%
2021/11/17	0	0.00	6	8.86	8.85	-6	1,687	-0.36%
2021/11/16	0	0.00	8	8.79	8.73	-8	1,657	-0.48%
2021/11/15	2.6	8.72	6	8.72	8.70	-3.4	1,649	-0.21%
2021/11/12	5	8.64	0	0.00	8.63	5	1,646	0.31%
2021/11/11	11	8.71	0	0.00	8.68	11	1,639	0.67%
2021/11/10	13.4	8.78	12	8.77	8.76	1.4	1,629	0.09%
2021/11/08	8	8.62	0	0.00	8.61	8	1,608	0.50%
2021/11/05	0	8.64	14	8.62	8.65	-14	1,619	-0.86%
2021/11/04	0	8.57	23	8.65	8.63	-23	1,611	-1.43%
2021/11/03	2.1	8.54	0	0.00	8.54	2.1	1,598	0.13%
2021/11/02	4.1	8.54	0	0.00	8.51	4.1	1,603	0.26%
2021/11/01	0	0.00	2.8	8.57	8.55	-2.8	1,582	-0.18%
2021/10/28	1	8.61	6	8.65	8.65	-5	1,568	-0.32%
2021/10/26	1	8.54	6	8.58	8.52	-5	1,569	-0.32%
2021/10/25	0.1	8.50	0	8.48	8.50	0	1,569	0.00%
2021/10/15	0	0.00	5	8.42	8.42	-5	1,666	-0.30%
2021/10/14	1	8.30	0	0.00	8.35	1	1,700	0.06%
2021/10/13	11	8.32	0	0.00	8.30	11	1,763	0.62%
2021/10/12	7	8.34	0	0.00	8.36	7	1,784	0.39%
2021/10/08	1.1	8.51	0	0.00	8.48	1.1	1,774	0.06%
2021/10/07	0	0.00	4	8.49	8.48	-4	1,785	-0.22%
2021/10/06	2	8.39	0	0.00	8.36	2	1,803	0.11%
2021/10/05	13	8.36	0	0.00	8.38	13	1,837	0.71%
2021/10/04	13	8.45	2	8.58	8.38	11	1,843	0.60%
2021/10/01	20	8.58	0	0.00	8.51	20	1,875	1.07%
2021/09/30	6	8.75	0	0.00	8.72	6	1,861	0.32%
2021/09/29	0	8.89	8	8.74	8.72	-8	1,861	-0.43%
2021/09/27	1	8.71	9.1	8.83	8.92	-8.1	1,873	-0.43%
2021/09/24	0	0.00	4	8.64	8.66	-4	1,867	-0.21%
2021/09/23	7	8.56	1	8.54	8.58	6	1,862	0.32%
2021/09/22	3.1	8.56	22	8.50	8.52	-18.9	1,864	-1.01%
2021/09/17	8	8.49	0	0.00	8.50	8	1,828	0.44%
2021/09/16	10	8.62	0	0.00	8.59	10	1,818	0.55%
2021/09/15	6	8.79	0	0.00	8.75	6	1,818	0.33%
2021/09/13	0	8.60	6	8.70	8.68	-6	1,825	-0.33%
2021/09/10	5	8.54	0	0.00	8.49	5	1,841	0.27%
2021/09/09	16	8.48	10	8.45	8.50	6	1,837	0.33%
2021/09/08	36	8.64	0	0.00	8.58	36	1,817	1.98%
2021/09/07	30.1	8.93	1	8.80	8.80	29.1	1,799	1.62%
2021/09/06	2	10.03	14	10.19	10.00	-12	1,713	-0.70%
2021/09/03	4	10.20	3	10.30	10.25	1	1,618	0.06%
2021/09/02	5	10.20	13	10.31	10.20	-8	1,585	-0.50%
2021/09/01	0	0.00	12	10.18	10.20	-12	1,554	-0.77%
2021/08/31	0	0.00	1	10.05	10.10	-1	1,524	-0.07%
2021/08/30	1	10.05	31	10.13	10.15	-30	1,520	-1.97%
2021/08/26	10	9.99	15	9.99	9.98	-5	1,536	-0.33%
2021/08/25	1	9.92	1	9.99	9.88	0	1,554	0.00%
2021/08/24	0	9.81	23	9.94	9.94	-23	1,568	-1.47%
2021/08/23	1	9.75	0	0.00	9.77	1	1,581	0.06%
2021/08/20	13	9.69	5	9.61	9.59	8	1,604	0.50%
2021/08/19	11	9.71	8	9.72	9.63	3	1,651	0.18%
2021/08/18	12	9.63	0	0.00	9.77	12	1,658	0.72%
2021/08/17	6	9.77	0	0.00	9.74	6	1,665	0.36%
2021/08/16	10	9.85	0	0.00	9.81	10	1,672	0.60%
2021/08/13	0	0.00	1	10.10	9.97	-1	1,680	-0.06%
2021/08/12	5	9.99	39.2	10.04	10.05	-34.2	1,689	-2.02%
2021/08/11	0	0.00	20	9.92	9.81	-20	1,670	-1.20%
2021/08/10	0	0.00	20	9.74	9.76	-20	1,712	-1.17%
2021/08/06	1	9.77	0	0.00	9.80	1	1,895	0.05%
2021/08/05	5	9.80	0	0.00	9.78	5	1,952	0.26%
2021/08/04	3	9.80	0	0.00	9.83	3	2,146	0.14%
2021/08/03	11	9.79	0	0.00	9.77	11	2,236	0.49%
2021/07/30	6.7	9.73	0	0.00	9.71	6.7	2,621	0.25%
2021/07/29	2.3	9.78	0	0.00	9.78	2.3	2,672	0.09%
2021/07/28	11.2	9.78	0	0.00	9.73	11.2	2,757	0.41%
2021/07/27	8	9.90	0	0.00	9.88	8	2,831	0.28%
2021/07/26	0	0.00	4	10.00	9.98	-4	2,919	-0.14%
2021/07/22	2	9.99	0	0.00	9.93	2	3,106	0.06%
2021/07/21	28	10.00	6	9.98	9.94	22	3,156	0.70%
2021/07/20	8	10.00	0	0.00	10.05	8	3,258	0.25%
2021/07/19	6	10.24	8	10.23	10.20	-2	3,380	-0.06%
2021/07/15	1	9.81	0	0.00	9.85	1	3,837	0.03%
2021/07/14	16	9.80	0	0.00	9.79	16	4,144	0.39%
2021/07/13	10	9.88	11	9.87	9.85	-1	4,341	-0.02%
2021/07/12	0	0.00	11	9.94	9.95	-11	4,387	-0.25%
2021/07/09	0	0.00	10	10.15	10.00	-10	4,376	-0.23%
2021/07/08	4	10.05	25	10.06	10.00	-21	4,410	-0.48%
2021/07/07	4	9.86	0	0.00	9.85	4	4,507	0.09%
2021/07/06	6	9.81	4	9.81	9.80	2	4,547	0.04%
2021/07/05	4	9.75	1	9.74	9.78	3	4,596	0.07%
2021/07/02	0	0.00	30	9.73	9.73	-30	4,659	-0.64%
2021/07/01	12	9.80	11	9.76	9.75	1	4,673	0.02%
2021/06/29	5	9.73	0	0.00	9.72	5	4,699	0.11%
2021/06/28	1	9.83	0	0.00	9.82	1	4,768	0.02%
2021/06/25	0	0.00	1	9.86	9.82	-1	4,830	-0.02%
2021/06/23	0.1	9.72	0	0.00	9.70	0.1	4,942	0.00%
2021/06/22	10	9.66	0	0.00	9.72	10	4,989	0.20%
2021/06/21	14	9.62	7	9.60	9.57	7	5,040	0.14%
2021/06/18	12	9.77	0	0.00	9.77	12	5,030	0.24%
2021/06/17	1.1	9.81	16	9.80	9.81	-15	5,037	-0.30%
2021/06/16	7	9.80	0	0.00	9.79	7	5,072	0.14%
2021/06/15	5	9.86	13	9.88	9.86	-8	5,108	-0.16%
2021/06/10	28	9.92	0	0.00	9.86	28	5,538	0.51%
2021/06/09	0	0.00	4	10.00	9.95	-4	5,536	-0.07%
2021/06/07	8	9.84	0	0.00	9.93	8	5,626	0.14%
2021/06/04	15	9.99	0	0.00	9.99	15	5,688	0.26%
2021/06/03	0	0.00	21	10.17	10.05	-21	5,820	-0.36%
2021/06/02	0	0.00	11	9.95	9.98	-11	5,795	-0.19%
2021/05/31	3	9.96	0	0.00	9.98	3	5,777	0.05%
2021/05/28	11	10.00	0	0.00	10.10	11	5,782	0.19%
2021/05/27	6	9.86	12	9.85	9.89	-6	5,773	-0.10%
2021/05/26	5	9.45	19	9.51	9.57	-14	5,737	-0.24%
2021/05/25	10	9.54	2	9.50	9.41	8	5,728	0.14%
2021/05/24	1.1	9.45	0	0.00	9.43	1.1	5,750	0.02%
2021/05/21	0	0.00	3	9.35	9.42	-3	5,788	-0.05%
2021/05/20	13	9.27	3	9.24	9.21	10	5,811	0.17%
2021/05/19	21	9.29	18	9.28	9.33	3	5,829	0.05%
2021/05/18	12	9.04	19	9.15	9.15	-7	5,915	-0.12%
2021/05/17	34	8.97	0	0.00	8.73	34	5,888	0.58%
2021/05/14	7	9.83	17	9.78	9.69	-10	5,796	-0.17%
2021/05/13	38.1	9.80	0	0.00	9.89	38.1	5,713	0.67%
2021/05/12	38	10.10	4	10.01	9.98	34	5,654	0.60%
2021/05/11	17	10.49	0	0.00	10.50	17	5,472	0.31%
2021/05/10	12	10.99	50	11.08	10.90	-38	5,393	-0.70%
2021/05/07	6	10.56	0	0.00	10.65	6	5,073	0.12%
2021/05/06	4	10.90	0	0.00	10.75	4	5,039	0.08%
2021/05/05	24	10.85	5	11.10	10.80	19	4,981	0.38%
2021/05/04	44	11.02	0	0.00	10.70	44	4,903	0.90%
2021/05/03	7	11.50	10	11.40	11.30	-3	4,820	-0.06%
2021/04/29	33	11.84	1	11.80	11.65	32	4,734	0.68%
2021/04/28	5	11.65	7	11.80	11.70	-2	4,651	-0.04%
2021/04/27	0	0.00	0	11.80	11.60	0	4,566	0.00%
2021/04/26	22	11.76	0	0.00	11.55	22	4,524	0.49%
2021/04/23	6	11.67	14	11.74	11.75	-8	4,424	-0.18%
2021/04/22	49	11.81	68	11.70	11.50	-19	4,307	-0.44%
2021/04/21	5	11.47	16	11.44	11.45	-11	3,854	-0.29%
2021/04/20	43	11.62	16	11.48	11.45	27	3,816	0.71%
2021/04/19	26	11.33	15	11.20	11.25	11	3,582	0.31%
2021/04/16	0	0.00	11	10.87	10.85	-11	3,421	-0.32%
2021/04/15	0	0.00	2	10.85	10.85	-2	3,403	-0.06%
2021/04/13	35	11.04	15	11.13	10.85	20	3,423	0.58%
2021/04/12	0	0.00	1	10.85	10.85	-1	3,300	-0.03%
2021/04/09	3	10.75	5	10.80	10.80	-2	3,267	-0.06%
2021/04/08	3	10.75	11	10.91	10.75	-8	3,253	-0.25%
2021/04/07	0	0.00	2	10.60	10.65	-2	3,194	-0.06%
2021/04/06	0	10.95	6	10.60	10.60	-6	3,204	-0.19%
2021/04/01	0	0.00	8	10.55	10.55	-8	3,199	-0.25%
2021/03/31	6	10.58	0	0.00	10.55	6	3,187	0.19%
2021/03/30	10	10.80	4.6	10.76	10.80	5.4	3,146	0.17%
2021/03/29	1	10.90	2	10.93	11.00	-1	3,094	-0.03%
2021/03/26	10	11.05	33	10.99	10.95	-23	3,117	-0.74%
2021/03/25	0	0.00	15	10.98	10.75	-15	3,059	-0.49%
2021/03/24	0	10.80	5	10.90	10.80	-5	3,053	-0.16%
2021/03/23	1	10.60	1	10.55	10.55	0	3,012	0.00%
2021/03/22	0	10.80	0	0.00	10.65	0	3,019	0.00%
2021/03/18	5	10.65	0	0.00	10.75	5	3,035	0.16%
2021/03/17	5	10.75	200	10.80	10.80	-195	3,052	-6.39%	大賣/鉅額交易
2021/03/16	210	11.30	162	11.13	11.20	48	3,047	1.57%	大買/大賣/
2021/03/15	2	10.35	5	10.45	10.40	-3	2,812	-0.11%
2021/03/12	0	0.00	12	10.34	10.35	-12	2,914	-0.41%
2021/03/11	7.1	10.64	14	10.54	10.50	-6.9	2,921	-0.24%
2021/03/10	0	0.00	5	10.75	10.75	-5	2,929	-0.17%
2021/03/09	10	10.56	50	10.54	10.90	-40	2,983	-1.34%
2021/03/05	0	10.50	0	0.00	10.30	0	2,984	0.00%
2021/03/03	2	10.40	39	10.31	10.25	-37	3,257	-1.14%
2021/03/02	8	10.10	9	10.15	10.05	-1	3,256	-0.03%
2021/02/26	5	9.96	0	0.00	10.10	5	3,308	0.15%
2021/02/25	4	10.13	0	0.00	10.10	4	3,391	0.12%
2021/02/24	3	10.20	5	10.25	10.10	-2	3,520	-0.06%
2021/02/23	2	10.10	5	10.20	10.20	-3	3,518	-0.09%
2021/02/19	5	10.00	5	10.05	10.00	0	3,630	0.00%
2021/02/18	17	9.98	26	10.00	10.05	-9	3,684	-0.24%
2021/02/17	6	9.41	10	9.65	9.60	-4	3,714	-0.11%
2021/02/05	7	9.39	0	0.00	9.37	7	3,834	0.18%
2021/02/04	1	9.38	0	0.00	9.39	1	3,946	0.03%
2021/02/03	2	9.38	1	9.36	9.40	1	4,017	0.02%
2021/02/02	0	0.00	6	9.46	9.45	-6	4,137	-0.15%
2021/02/01	12	9.14	0	0.00	9.30	12	4,248	0.28%
2021/01/29	12	9.32	5	9.35	9.26	7	4,372	0.16%
2021/01/28	8	9.41	0	0.00	9.49	8	4,437	0.18%
2021/01/27	0	0.00	5	9.54	9.57	-5	4,677	-0.11%
2021/01/26	3	9.55	0	0.00	9.53	3	4,756	0.06%
2021/01/25	0	0.00	12	9.64	9.62	-12	4,840	-0.25%
2021/01/22	2	9.30	0	0.00	9.48	2	4,932	0.04%
2021/01/21	9	9.26	12	9.41	9.25	-3	5,089	-0.06%
2021/01/20	30	9.41	0	0.00	9.33	30	5,194	0.58%
2021/01/19	1	9.78	0	0.00	9.71	1	5,464	0.02%
2021/01/18	0	0.00	3	9.43	9.56	-3	5,530	-0.05%
2021/01/15	21	9.61	0	0.00	9.50	21	5,603	0.37%
2021/01/14	18	9.81	0	0.00	9.80	18	5,654	0.32%
2021/01/13	5	9.68	19	9.88	9.84	-14	5,865	-0.24%
2021/01/12	21	9.69	10	9.74	9.60	11	6,414	0.17%
2021/01/11	10	9.94	1	9.94	9.92	9	6,631	0.14%
2021/01/08	9	10.03	10	10.05	10.05	-1	6,686	-0.01%
2021/01/07	4	10.05	0	0.00	10.05	4	6,750	0.06%
2021/01/06	39	10.10	0	0.00	10.00	39	6,968	0.56%
2021/01/05	11	10.35	0	0.00	10.35	11	7,000	0.16%
2020/12/31	0	0.00	8	10.54	10.50	-8	7,106	-0.11%
2020/12/30	5	10.35	0	0.00	10.45	5	7,166	0.07%
2020/12/29	5	10.40	6	10.45	10.50	-1	7,185	-0.01%
2020/12/25	6	10.41	0	0.00	10.45	6	7,190	0.08%
2020/12/24	1	10.40	0	0.00	10.40	1	7,238	0.01%
2020/12/22	5	10.40	1	10.40	10.30	4	7,360	0.05%
2020/12/21	9	10.25	19	10.24	10.25	-10	7,423	-0.13%
2020/12/18	10	10.40	6.2	10.40	10.35	3.8	7,586	0.05%
2020/12/17	5	10.25	11	10.35	10.35	-6	7,844	-0.08%
2020/12/15	20	10.33	0	0.00	10.25	20	8,091	0.25%
2020/12/14	8	10.36	4	10.58	10.60	4	8,193	0.05%
2020/12/11	26	10.37	4.8	10.53	10.45	21.2	8,385	0.25%
2020/12/10	28	10.68	2	10.65	10.65	26	8,452	0.31%
2020/12/09	43	10.47	105	10.47	10.40	-62	8,476	-0.73%	大賣/
2020/12/08	45	10.83	50	10.77	10.75	-5	8,497	-0.06%
2020/12/07	3	11.07	51	11.11	11.05	-48	8,508	-0.56%
2020/12/04	19	11.11	1	11.15	11.20	18	8,602	0.21%
2020/12/03	19	11.30	89	11.27	11.15	-70	8,740	-0.80%
2020/12/02	53	11.38	17	11.39	11.35	36	9,237	0.39%
2020/12/01	8	11.47	3	11.58	11.50	5	9,529	0.05%
2020/11/30	21	11.92	3	12.10	11.80	18	9,578	0.19%
2020/11/27	72	11.80	10	11.78	11.75	62	9,450	0.66%
2020/11/26	4	11.64	10	11.59	11.60	-6	9,450	-0.06%
2020/11/25	8	11.50	12	11.55	11.60	-4	9,630	-0.04%
2020/11/24	15	11.46	4	11.55	11.45	11	9,666	0.11%
2020/11/23	0	0.00	6	11.58	11.55	-6	9,676	-0.06%
2020/11/20	1	11.25	3	11.38	11.40	-2	9,743	-0.02%
2020/11/19	13	11.34	11	11.39	11.35	2	9,915	0.02%
2020/11/18	27	11.51	52	11.55	11.55	-25	10,258	-0.24%
2020/11/17	14	11.41	0	0.00	11.45	14	10,609	0.13%
2020/11/16	35	11.57	33.5	11.60	11.60	1.5	10,844	0.01%
2020/11/13	17	11.74	300	11.50	11.90	-283	10,962	-2.58%	大賣/鉅額交易
2020/11/12	44	11.90	14	11.99	11.85	30	11,272	0.27%
2020/11/11	11	12.00	18	12.10	12.15	-7	11,417	-0.06%
2020/11/10	41	12.22	27	12.33	12.10	14	11,455	0.12%
2020/11/09	8	12.44	59	12.40	12.30	-51	11,591	-0.44%
2020/11/06	61	12.85	12	12.73	12.55	49	11,621	0.42%
2020/11/05	8	12.89	3	12.95	12.90	5	11,671	0.04%
2020/11/04	94	12.94	55	13.00	12.90	39	11,757	0.33%
2020/11/03	4	12.75	24	12.76	12.80	-20	11,600	-0.17%
2020/11/02	3	12.70	3	12.55	12.70	0	11,578	0.00%
2020/10/30	33	12.60	17	12.75	12.35	16	11,604	0.14%
2020/10/29	48	12.57	54	12.23	12.60	-6	11,608	-0.05%
2020/10/28	11	12.39	0	0.00	12.25	11	11,480	0.10%
2020/10/27	80	12.80	83	12.77	12.55	-3	11,392	-0.03%
2020/10/26	1	12.50	49	12.51	12.50	-48	11,163	-0.43%
2020/10/23	35	12.43	71	12.59	12.35	-36	11,139	-0.32%
2020/10/22	40	12.47	47	12.45	12.45	-7	11,101	-0.06%
2020/10/21	60	12.43	86	12.50	12.40	-26	11,088	-0.23%
2020/10/20	199	12.45	102	12.48	12.60	97	10,947	0.89%	大買/大賣/
2020/10/19	88	11.99	57	12.04	12.10	31	10,385	0.30%
2020/10/16	15	11.73	37	11.66	11.70	-22	10,143	-0.22%
2020/10/15	29	11.77	12	11.78	11.70	17	10,096	0.17%
2020/10/14	11	11.68	3	11.63	11.65	8	10,072	0.08%
2020/10/13	13	11.41	0	0.00	11.40	13	10,094	0.13%
2020/10/12	6	11.38	6	11.36	11.35	0	10,264	0.00%
2020/10/08	29	11.41	25	11.39	11.35	4	10,376	0.04%
2020/10/07	15	11.40	10	11.40	11.40	5	10,465	0.05%
2020/10/06	12	11.22	102	11.26	11.30	-90	10,556	-0.85%	大賣/
2020/10/05	250	11.12	0	0.00	11.15	250	10,671	2.34%	大買/鉅額交易
2020/09/30	1	11.20	0	0.00	11.25	1	10,886	0.01%
2020/09/29	30	11.25	0	0.00	11.20	30	11,308	0.27%
2020/09/28	100	11.00	1	10.75	11.10	99	11,450	0.86%
2020/09/25	1	10.60	11	10.91	10.75	-10	11,461	-0.09%
2020/09/24	12	11.08	107	10.94	10.90	-95	11,423	-0.83%	大賣/
2020/09/23	14	11.32	5	11.42	11.30	9	11,459	0.08%
2020/09/22	33	11.80	23	11.78	11.65	10	11,322	0.09%
2020/09/21	100	11.90	9	11.93	11.95	91	11,044	0.82%
2020/09/18	4	11.65	3	11.65	11.65	1	10,876	0.01%
2020/09/17	65	11.74	32	11.76	11.60	33	10,813	0.31%
2020/09/16	60	11.72	23	11.69	11.70	37	10,713	0.35%
2020/09/15	5	11.51	10	11.50	11.45	-5	10,498	-0.05%
2020/09/14	8	11.39	4	11.35	11.30	4	10,401	0.04%
2020/09/11	0	0.00	3	11.15	11.05	-3	10,288	-0.03%
2020/09/10	15	11.38	16	11.30	11.25	-1	10,208	-0.01%
2020/09/09	11	11.17	16	11.27	11.45	-5	10,118	-0.05%
2020/09/08	20	11.40	44	11.35	11.35	-24	9,998	-0.24%
2020/09/07	106	11.75	177	11.69	11.45	-71	9,823	-0.72%	大買/大賣/
2020/09/04	58	10.99	101	10.94	11.05	-43	9,269	-0.46%	大賣/
2020/09/03	20	10.85	9	10.85	10.80	11	8,975	0.12%
2020/09/02	19	10.73	0	0.00	10.65	19	8,852	0.21%
2020/09/01	3	10.75	9	10.67	10.70	-6	8,810	-0.07%
2020/08/31	47	10.93	9	10.86	10.80	38	8,734	0.44%
2020/08/28	9	10.67	0	0.00	10.60	9	8,556	0.11%
2020/08/27	14	10.61	36	10.60	10.55	-22	8,482	-0.26%
2020/08/26	9	10.71	31	10.72	10.65	-22	8,421	-0.26%
2020/08/25	42	10.85	189	10.82	10.90	-147	8,277	-1.78%	大賣/鉅額交易
2020/08/24	133	11.17	59	11.17	10.90	74	8,160	0.91%	大買/
2020/08/21	137	10.57	130	11.01	11.30	7	7,771	0.09%	大買/大賣/
2020/08/20	62	10.32	23	10.68	10.30	39	7,344	0.53%
2020/08/19	43	10.94	17	10.90	11.00	26	7,034	0.37%
2020/08/18	41	10.79	206	10.64	10.90	-165	6,793	-2.43%	大賣/鉅額交易
2020/08/17	262	10.31	2	10.55	10.55	260	6,347	4.10%	大買/鉅額交易
2020/08/14	8	10.20	25	10.20	10.20	-17	6,090	-0.28%
2020/08/13	35	10.22	20	10.32	10.15	15	5,997	0.25%
2020/08/12	0	0.00	19	10.36	10.50	-19	5,769	-0.33%
2020/08/11	13	10.23	0	0.00	10.15	13	5,637	0.23%
2020/08/10	3	10.73	1	10.60	10.75	2	5,473	0.04%
2020/08/07	0	0.00	11	10.39	10.45	-11	5,333	-0.21%
2020/08/06	7	10.26	0	0.00	10.30	7	5,289	0.13%
2020/08/05	1	10.30	3	10.35	10.35	-2	5,319	-0.04%
2020/08/04	2	10.25	7	10.27	10.25	-5	5,394	-0.09%
2020/07/30	1	9.85	3	10.05	10.15	-2	5,562	-0.04%
2020/07/28	1	9.50	9	9.50	9.50	-8	5,502	-0.15%
2020/07/27	2	9.77	6	9.86	9.68	-4	5,480	-0.07%
2020/07/24	0	0.00	54	10.06	9.95	-54	5,442	-0.99%
2020/07/23	3	10.18	0	0.00	10.10	3	5,401	0.06%
2020/07/22	31	10.35	1	10.20	10.20	30	5,425	0.55%
2020/07/21	6	10.18	3	10.18	10.15	3	5,375	0.06%
2020/07/20	6	10.21	5	10.20	10.25	1	5,330	0.02%
2020/07/17	20	10.55	26	10.72	10.30	-6	5,252	-0.11%
2020/07/16	53	10.58	95	10.83	10.75	-42	5,025	-0.84%
2020/07/15	15	10.25	9	10.21	10.10	6	4,752	0.13%
2020/07/14	74	10.37	10	10.31	10.25	64	4,605	1.39%
2020/07/13	0	0.00	15	10.01	10.05	-15	4,449	-0.34%
2020/07/10	11	9.96	8	9.84	9.85	3	4,290	0.07%
2020/07/09	26	10.62	7	10.33	10.35	19	4,164	0.46%
2020/07/08	13	10.27	17	10.36	10.70	-4	3,924	-0.10%
2020/07/07	27	9.74	26	9.69	9.73	1	3,576	0.03%
2020/07/06	236	9.42	9	9.40	9.40	227	3,377	6.72%	大買/鉅額交易
2020/07/03	36	9.49	0	0.00	9.43	36	3,316	1.09%
2020/07/02	1	9.23	3	9.18	9.60	-2	3,269	-0.06%
2020/07/01	10	9.04	0	0.00	9.01	10	3,122	0.32%
2020/06/30	5	8.82	0	0.00	8.83	5	3,116	0.16%
2020/06/29	3	8.79	0	0.00	8.80	3	3,151	0.10%
2020/06/24	2	8.80	0	0.00	8.88	2	3,131	0.06%
2020/06/23	10	8.88	0	0.00	8.93	10	3,171	0.32%
2020/06/22	0	0.00	1	8.97	8.96	-1	3,169	-0.03%
2020/06/18	2	8.90	14	8.97	8.99	-12	3,199	-0.38%
2020/06/15	1	8.91	0	0.00	8.92	1	3,276	0.03%
2020/06/12	5	8.88	40	8.82	8.99	-35	3,286	-1.07%
2020/06/11	2	9.13	1	9.28	9.15	1	3,297	0.03%
2020/06/10	1	9.32	2	9.42	9.35	-1	3,248	-0.03%
2020/06/08	0	0.00	2	9.39	9.38	-2	3,248	-0.06%
2020/06/05	0	0.00	6	9.28	9.28	-6	3,236	-0.19%
2020/06/03	7	9.20	0	0.00	9.21	7	3,236	0.22%
2020/06/01	5	9.28	12	9.34	9.28	-7	3,167	-0.22%
2020/05/29	12	9.05	1	9.09	9.29	11	3,107	0.35%
2020/05/28	1	8.75	0	0.00	8.80	1	3,024	0.03%
2020/05/27	0	0.00	2	8.63	8.63	-2	2,998	-0.07%
2020/05/26	1	8.45	0	0.00	8.47	1	2,978	0.03%
2020/05/22	1	8.22	2	8.37	8.33	-1	2,976	-0.03%
2020/05/19	2	8.37	6	8.29	8.43	-4	3,036	-0.13%
2020/05/18	1	8.25	34	8.22	8.20	-33	3,018	-1.09%
2020/05/15	1	8.07	0	0.00	8.07	1	3,023	0.03%
2020/05/14	6	8.00	0	0.00	8.04	6	3,035	0.20%
2020/05/13	2	8.00	0	0.00	8.15	2	3,005	0.07%
2020/05/12	31	8.10	2	8.40	8.15	29	2,979	0.97%
2020/05/11	17	8.23	0	0.00	8.35	17	2,900	0.59%
2020/05/08	16	9.40	2	9.38	8.73	14	2,716	0.52%
2020/05/07	4	9.25	3	9.39	9.29	1	2,509	0.04%
2020/05/06	2	9.12	0	0.00	9.25	2	2,490	0.08%
2020/05/05	0	0.00	1	9.08	9.00	-1	2,446	-0.04%
2020/05/04	2	9.05	3	9.20	9.12	-1	2,447	-0.04%
2020/04/30	0	0.00	1	9.10	9.12	-1	2,427	-0.04%
2020/04/29	1	8.99	2	9.05	9.09	-1	2,414	-0.04%
2020/04/28	1	9.11	1	8.99	8.93	0	2,442	0.00%
2020/04/27	2	8.79	0	0.00	8.98	2	2,540	0.08%
2020/04/24	0	8.23	0	0.00	8.28	0	2,528	0.00%
2020/04/20	0	0.00	14	8.57	8.50	-14	3,078	-0.45%
2020/04/16	1	8.43	1	8.30	8.42	0	3,196	0.00%
2020/04/15	0	0.00	7	8.21	8.38	-7	3,208	-0.22%
2020/04/13	4	7.89	0	0.00	7.95	4	3,242	0.12%
2020/04/10	1	8.17	0	0.00	8.00	1	3,253	0.03%
2020/04/07	0	0.00	2	7.48	7.47	-2	3,226	-0.06%
2020/04/06	0	7.40	0	0.00	7.45	0	3,280	0.00%
2020/04/01	0	0.00	2	7.42	7.43	-2	3,334	-0.06%
2020/03/31	18	7.28	16	7.30	7.32	2	3,349	0.06%
2020/03/30	0	0.00	2	7.00	6.98	-2	3,344	-0.06%
2020/03/27	18	6.83	7	6.82	6.80	11	3,380	0.33%
2020/03/26	2	6.61	2	6.80	7.00	0	3,398	0.00%
2020/03/20	10	5.75	1	5.85	5.86	9	3,409	0.26%
2020/03/19	0	0.00	3	5.84	5.65	-3	3,501	-0.09%
2020/03/18	0	0.00	3	6.15	6.12	-3	3,493	-0.09%
2020/03/16	0	0.00	1	6.95	6.68	-1	3,948	-0.03%
2020/03/13	1	6.58	0	0.00	7.30	1	4,129	0.02%
2020/03/12	0	0.00	13	7.14	7.31	-13	4,318	-0.30%
2020/03/10	0	7.45	0	0.00	7.40	0	5,798	0.00%
2020/03/09	1	7.70	10	7.82	7.44	-9	6,148	-0.15%
2020/03/02	3	7.88	2	7.80	7.92	1	7,249	0.01%
2020/02/27	0	0.00	1	8.06	7.95	-1	7,252	-0.01%
2020/02/21	9	8.11	0	0.00	8.13	9	7,415	0.12%
2020/02/20	1	8.21	1	8.22	8.24	0	7,421	0.00%
2020/02/18	2	8.13	0	0.00	8.14	2	7,473	0.03%
2020/02/17	10	8.19	4	8.20	8.20	6	7,499	0.08%
2020/02/13	0	0.00	8	8.64	8.50	-8	7,537	-0.11%
2020/02/11	3	8.47	0	0.00	8.51	3	7,655	0.04%
2020/02/07	19	8.58	0	0.00	8.49	19	7,702	0.25%
2020/02/06	8	8.78	17	8.67	8.78	-9	7,746	-0.12%
2020/02/05	1	8.54	1	8.68	8.49	0	7,929	0.00%
2020/02/03	5	8.67	5	8.40	8.54	0	7,933	0.00%
2020/01/30	5	8.92	1	8.95	8.94	4	7,970	0.05%
2020/01/20	4	9.87	1	9.95	9.90	3	7,935	0.04%
2020/01/17	12	9.93	2	9.99	9.95	10	8,138	0.12%
2020/01/16	14	10.03	19	10.07	10.10	-5	8,095	-0.06%
2020/01/15	1	9.83	5	9.66	9.80	-4	7,965	-0.05%
2020/01/14	9	9.48	17	9.47	9.49	-8	7,976	-0.10%
2020/01/13	11	9.28	3	9.30	9.38	8	8,167	0.10%
2020/01/10	15	9.30	12	9.23	9.27	3	8,427	0.04%
2020/01/08	0	8.80	4	8.85	8.82	-4	8,721	-0.05%
2020/01/07	2	8.99	0	0.00	8.96	2	8,827	0.02%
2020/01/03	2	9.30	5	9.40	9.26	-3	8,799	-0.03%
2020/01/02	3	9.35	0	0.00	9.33	3	8,736	0.03%
2019/12/31	3	9.36	0	0.00	9.44	3	8,725	0.03%
2019/12/30	0	0.00	4	9.60	9.40	-4	8,723	-0.05%
2019/12/26	0	0.00	2	9.15	9.11	-2	8,573	-0.02%
2019/12/24	1	9.33	0	0.00	9.31	1	8,494	0.01%
2019/12/23	8	9.37	5	9.38	9.42	3	8,449	0.04%
2019/12/20	2	9.43	1	9.49	9.50	1	8,368	0.01%
2019/12/19	7	9.51	1	9.57	9.49	6	8,359	0.07%
2019/12/18	1	9.66	0	0.00	9.56	1	8,398	0.01%
2019/12/17	8	9.63	2	9.55	9.55	6	8,461	0.07%
2019/12/16	2	9.43	7	9.49	9.65	-5	8,378	-0.06%
2019/12/13	3	9.46	1	9.55	9.49	2	8,248	0.02%
2019/12/12	11.8	9.52	13	9.61	9.50	-1.2	8,165	-0.01%
2019/12/11	69	10.01	63	9.73	9.66	6	7,921	0.08%
2019/12/10	14	9.87	24	9.84	10.00	-10	7,634	-0.13%
2019/12/09	48	9.64	22	9.58	9.65	26	7,434	0.35%
2019/12/06	186	9.99	174	10.05	9.47	12	7,176	0.17%	大買/大賣/
2019/12/05	88	9.39	217	9.55	9.69	-129	6,271	-2.06%	大賣/鉅額交易
2019/12/04	156	8.77	107	8.76	8.81	49	5,634	0.87%	大買/大賣/
2019/12/03	8	8.45	10	8.45	8.40	-2	5,259	-0.04%
2019/12/02	55	8.42	82	8.59	8.60	-27	5,085	-0.53%
2019/11/29	26	7.83	30.3	7.82	7.82	-4.3	4,393	-0.10%
2019/11/28	1	7.96	0	0.00	7.96	1	4,198	0.02%
2019/11/27	0	0.00	3	8.00	7.94	-3	4,122	-0.07%
2019/11/22	2	7.70	0	0.00	7.74	2	3,971	0.05%
2019/11/21	1	7.68	3	7.63	7.65	-2	3,939	-0.05%
2019/11/20	2	8.02	0	0.00	7.81	2	3,878	0.05%
2019/11/19	1	7.90	5	7.86	7.82	-4	3,772	-0.11%
2019/11/18	4	7.79	0	0.00	7.76	4	3,728	0.11%
2019/11/15	0	0.00	7	7.74	7.71	-7	3,686	-0.19%
2019/11/14	25	7.56	0	0.00	7.49	25	3,621	0.69%
2019/11/13	0	0.00	6	7.58	7.58	-6	3,564	-0.17%
2019/11/12	2	7.55	2	7.59	7.59	0	3,537	0.00%
2019/11/11	8	7.66	43	7.70	7.65	-35	3,475	-1.01%
2019/11/08	14	8.16	0	0.00	8.17	14	3,356	0.42%
2019/11/07	4	8.20	3	8.36	8.24	1	3,320	0.03%
2019/11/06	11	8.29	3	8.35	8.26	8	3,264	0.25%
2019/11/05	1	8.40	31	8.41	8.35	-30	3,234	-0.93%
2019/11/04	44	8.44	4	8.51	8.52	40	3,153	1.27%
2019/11/01	4	8.20	0	0.00	8.21	4	2,930	0.14%
2019/10/31	20	8.19	9	8.18	8.16	11	2,913	0.38%
2019/10/30	1	8.39	19	8.37	8.27	-18	2,888	-0.62%
2019/10/29	7	8.27	15	8.42	8.27	-8	2,830	-0.28%
2019/10/28	35	8.48	5	8.42	8.42	30	2,775	1.08%
2019/10/25	9	8.53	9	8.57	8.51	0	2,670	0.00%
2019/10/23	15	8.09	15	8.14	8.15	0	2,335	0.00%
2019/10/22	29	8.30	20	8.22	8.30	9	2,215	0.41%
2019/10/21	78	8.65	99	8.74	8.60	-21	2,030	-1.03%
2019/10/18	19	8.76	15	8.80	8.43	4	1,785	0.22%
2019/10/17	45	8.45	61	8.56	8.69	-16	1,491	-1.07%
2019/10/16	6	7.85	47	7.86	7.90	-41	1,150	-3.56%
2019/10/15	17	7.76	2	7.68	7.70	15	1,050	1.43%
2019/10/14	1.1	7.52	12	7.18	7.54	-10.9	903	-1.21%
2019/10/07	2	6.88	0	0.00	6.88	2	834	0.24%
2019/10/02	3	7.17	3	7.20	7.13	0	806	0.00%
2019/10/01	10	7.11	10	7.11	7.10	0	807	0.00%
2019/09/25	0	0.00	3	7.50	7.45	-3	741	-0.40%
2019/09/23	3	7.82	1	7.74	7.70	2	723	0.28%
2019/09/20	1	7.50	26	7.33	7.58	-25	655	-3.82%
2019/09/18	5	6.91	0	0.00	6.95	5	566	0.88%
2019/09/17	6	6.96	0	0.00	6.95	6	576	1.04%
2019/09/12	0	0.00	28	7.05	7.03	-28	583	-4.80%
2019/09/11	0	7.10	20	7.05	7.05	-20	586	-3.41%
2019/09/09	0	0.00	30	6.93	6.93	-30	595	-5.04%
2019/09/06	0	0.00	21	6.93	6.95	-21	614	-3.42%
2019/09/05	0	0.00	15	6.94	6.96	-15	683	-2.19%
2019/09/04	10	6.92	30	6.92	6.96	-20	689	-2.90%
2019/08/26	4	6.99	0	0.00	6.99	4	719	0.56%
2019/08/13	0	0.00	1	7.00	7.00	-1	788	-0.13%
2019/08/12	0	0.00	1	7.00	7.00	-1	789	-0.13%
2019/08/08	3	7.05	0	0.00	7.05	3	788	0.38%
2019/08/07	1	7.09	0	0.00	7.04	1	794	0.13%
2019/08/01	0	0.00	35	7.03	7.03	-35	805	-4.35%
2019/07/30	5	7.00	5	7.07	7.07	0	792	0.00%
2019/07/29	10	7.15	2	7.14	7.14	8	766	1.04%
2019/07/26	1	7.20	0	0.00	7.19	1	764	0.13%
2019/07/24	1	7.25	0	0.00	7.22	1	783	0.13%
2019/07/18	0	0.00	10	7.46	7.42	-10	781	-1.28%
2019/07/16	0	0.00	6	7.21	7.21	-6	757	-0.79%
2019/07/09	0.3	7.45	5	7.36	7.35	-4.7	828	-0.57%
2019/07/08	35	7.36	0	0.00	7.40	35	830	4.22%
2019/06/26	4	7.04	0	0.00	7.01	4	890	0.45%
2019/06/24	8	7.08	0	0.00	7.09	8	898	0.89%
2019/06/18	0.1	7.22	0	0.00	7.18	0.1	881	0.01%
2019/06/10	0	0.00	3	7.37	7.42	-3	792	-0.38%
2019/06/04	20	7.58	0	0.00	7.52	20	779	2.57%
2019/05/31	5	7.50	0	0.00	7.55	5	776	0.64%
2019/05/29	7	7.64	0	0.00	7.63	7	779	0.90%
2019/05/28	11	7.48	10	7.50	7.60	1	755	0.13%
2019/05/23	7	7.10	0	0.00	7.06	7	706	0.99%
2019/05/20	10	7.20	0	0.00	7.17	10	715	1.40%
2019/05/17	1	7.19	0	0.00	7.19	1	718	0.14%
2019/05/10	5	7.18	0	0.00	7.15	5	740	0.68%
2019/05/08	5	7.20	0	0.00	7.20	5	728	0.69%
2019/04/30	1	7.30	0	0.00	7.32	1	717	0.14%
2019/04/26	0	0.00	5	7.54	7.51	-5	693	-0.72%
2019/04/23	20	7.35	0	0.00	7.31	20	669	2.99%
2019/04/19	1	7.20	0	0.00	7.28	1	684	0.15%
2019/04/18	1	7.30	0	0.00	7.30	1	678	0.15%
2019/04/15	7	7.47	0	0.00	7.47	7	636	1.10%
2019/04/09	2	7.65	2	7.64	7.68	0	580	0.00%
2019/04/08	6	7.68	0	0.00	7.74	6	551	1.09%
2019/04/01	2	7.93	6	7.97	7.89	-4	503	-0.79%
2019/03/29	0	0.00	5	8.01	8.00	-5	492	-1.02%
2019/03/27	0	0.00	5	7.95	7.95	-5	486	-1.03%
2019/03/26	2	7.68	0	0.00	7.70	2	480	0.42%
2019/03/25	10	7.65	5	7.67	7.67	5	484	1.03%
2019/03/22	0	0.00	3	7.92	7.87	-3	472	-0.63%
2019/03/21	0	0.00	2	7.85	7.89	-2	472	-0.42%
2019/03/19	0	0.00	0.9	7.81	7.90	-0.9	468	-0.19%
2019/03/13	0.8	8.02	0	0.00	8.01	0.8	487	0.16%
2019/03/11	0	0.00	15	8.00	8.01	-15	497	-3.02%
2019/03/06	0	0.00	5	8.00	8.04	-5	556	-0.90%
2019/03/05	30	8.04	5	8.01	7.99	25	571	4.37%
2019/03/04	0	0.00	15	8.08	8.08	-15	578	-2.59%
2019/02/27	2	8.10	5	8.11	8.10	-3	598	-0.50%
2019/02/26	0	0.00	5	8.11	8.14	-5	650	-0.77%
2019/02/15	2	8.15	0	0.00	8.16	2	775	0.26%
2019/02/12	0.1	8.25	0	0.00	8.18	0.1	791	0.01%
2019/01/25	1	8.20	0	0.00	8.28	1	897	0.11%
2019/01/03	0	8.13	0	0.00	8.18	0	1,230	0.00%
2018/12/18	8	8.39	0	0.00	8.25	8	1,384	0.58%
2018/12/14	0	8.40	0	0.00	8.45	0	1,387	0.00%
2018/12/03	0	0.00	7	9.19	9.05	-7	1,402	-0.50%
2018/11/29	0	0.00	25	8.90	8.90	-25	1,398	-1.79%
2018/11/28	0	0.00	30	8.75	8.83	-30	1,502	-2.00%
2018/11/27	0	0.00	105	8.50	8.50	-105	1,514	-6.93%	大賣/鉅額交易
2018/11/26	0	0.00	8	8.47	8.28	-8	1,508	-0.53%
2018/11/23	0	0.00	182	8.30	8.21	-182	1,486	-12.24%	大賣/鉅額交易
2018/11/20	0	0.00	20	8.48	8.48	-20	1,414	-1.41%
2018/11/19	0	0.00	10	8.44	8.45	-10	1,399	-0.71%
2018/11/16	0	0.00	11	8.28	8.38	-11	1,384	-0.79%
2018/11/09	1	7.94	0	0.00	7.98	1	1,445	0.07%
2018/11/02	6	7.23	9	7.31	7.35	-3	1,731	-0.17%
2018/10/24	3	7.25	0	0.00	7.27	3	2,434	0.12%
2018/10/23	0	0.00	10	7.48	7.35	-10	2,458	-0.41%
2018/10/22	0	0.00	10	7.29	7.30	-10	2,457	-0.41%
2018/10/15	3	7.06	0	0.00	7.08	3	2,432	0.12%
2018/10/12	7	7.23	7	7.30	7.23	0	2,413	0.00%
2018/10/11	14	7.25	16	7.33	7.21	-2	2,381	-0.08%
2018/10/09	30	8.04	35	8.01	8.01	-5	2,314	-0.22%
2018/10/08	15	8.05	6	8.06	8.05	9	2,315	0.39%
2018/10/05	10	8.19	15	8.26	8.19	-5	2,313	-0.22%
2018/10/03	5	8.92	0	0.00	8.88	5	2,281	0.22%
2018/10/02	10	8.87	0	0.00	8.88	10	2,287	0.44%
2018/10/01	20	8.90	0	0.00	8.88	20	2,291	0.87%
2018/09/28	20	8.90	0	0.00	8.93	20	2,310	0.87%
2018/09/27	1	8.99	0	0.00	8.96	1	2,398	0.04%
2018/09/26	11	9.07	0	0.00	9.00	11	2,458	0.45%
2018/09/25	11	9.11	0	0.00	9.10	11	2,461	0.45%
2018/09/21	10	9.16	0	0.00	9.16	10	2,454	0.41%
2018/09/20	5	9.16	0	0.00	9.15	5	2,458	0.20%
2018/09/18	10	9.11	0	0.00	9.15	10	2,467	0.41%
2018/09/17	29	9.11	0	0.00	9.12	29	2,485	1.17%
2018/09/12	30	9.12	2	9.11	9.10	28	2,513	1.11%
2018/09/11	20	9.10	3	9.25	9.15	17	2,542	0.67%
2018/09/10	20	9.15	14	9.17	9.10	6	2,545	0.24%
2018/09/07	34	9.48	0	0.00	9.32	34	2,553	1.33%
2018/09/06	13	9.86	0	0.00	9.85	13	2,585	0.50%
2018/09/05	8	10.01	12	9.82	10.00	-4	2,623	-0.15%
2018/09/04	33	10.06	31	10.09	10.10	2	2,625	0.08%
2018/09/03	10	9.21	26	9.36	9.43	-16	2,551	-0.63%
2018/08/29	11	9.12	0	0.00	9.11	11	2,616	0.42%
2018/08/28	40	9.17	0	0.00	9.10	40	2,982	1.34%
2018/08/27	8	9.15	0	0.00	9.12	8	2,998	0.27%
2018/08/24	30	9.08	0	0.00	9.12	30	3,002	1.00%
2018/08/23	8	9.16	0	0.00	9.25	8	3,036	0.26%
2018/08/22	31	9.23	2	9.17	9.16	29	3,044	0.95%
2018/08/21	0	0.00	32	9.26	9.30	-32	3,061	-1.05%
2018/08/20	20	9.34	5	9.60	9.25	15	3,078	0.49%
2018/08/16	20	10.35	5	10.25	10.30	15	3,060	0.49%
2018/08/15	16	10.63	7	10.44	10.40	9	3,034	0.30%
2018/08/13	30	10.87	5	10.40	10.40	25	2,999	0.83%
2018/08/10	13	11.05	3	11.45	11.05	10	2,944	0.34%
2018/08/09	40	11.14	0.6	11.00	11.05	39.4	2,831	1.39%
2018/08/08	52	10.83	131	11.10	11.40	-79	2,725	-2.90%	大賣/
2018/08/07	69.6	10.27	42	10.27	10.60	27.6	2,420	1.14%
2018/08/06	0	0.00	30	9.49	9.79	-30	2,165	-1.39%
2018/08/03	2	9.01	0	0.00	9.05	2	2,133	0.09%
2018/08/02	16	8.99	0	0.00	8.98	16	2,132	0.75%
2018/07/31	0	0.00	41	9.09	9.11	-41	2,146	-1.91%
2018/07/24	6	8.90	0	0.00	8.91	6	2,130	0.28%
2018/07/23	10	8.95	0	0.00	8.85	10	2,149	0.47%
2018/07/20	17	8.98	0	0.00	8.98	17	2,159	0.79%
2018/07/19	0	0.00	6	9.02	9.06	-6	2,217	-0.27%
2018/07/12	5	9.22	0	0.00	9.22	5	2,309	0.22%
2018/07/11	0	0.00	20	9.26	9.21	-20	2,309	-0.87%
2018/07/10	10	9.18	10	9.25	9.17	0	2,326	0.00%
2018/07/06	5	8.95	7	8.84	9.05	-2	2,346	-0.09%
2018/07/05	22	8.69	11	8.95	8.91	11	2,323	0.47%
2018/07/04	18	9.47	1	9.36	9.21	17	2,237	0.76%
2018/07/03	25	9.92	5	9.85	9.95	20	2,181	0.92%
2018/07/02	5	10.15	0	0.00	10.20	5	2,153	0.23%
2018/06/29	4	10.25	0	0.00	10.35	4	2,164	0.18%
2018/06/28	8	10.30	0	0.00	10.35	8	2,179	0.37%
2018/06/27	10	10.30	10	10.45	10.35	0	2,259	0.00%
2018/06/26	23	10.06	0	0.00	10.20	23	2,270	1.01%
2018/06/25	15	10.20	9	10.20	10.25	6	2,275	0.26%
2018/06/22	2	10.30	1	10.35	10.40	1	2,273	0.04%
2018/06/21	0	0.00	21	10.56	10.55	-21	2,264	-0.93%
2018/06/20	21	10.53	0	0.00	10.55	21	2,274	0.92%
2018/06/15	10	10.75	10	10.85	10.85	0	2,276	0.00%
2018/06/14	19	10.88	10	10.85	10.90	9	2,291	0.39%
2018/06/13	7	10.93	0	0.00	10.95	7	2,256	0.31%
2018/06/12	4	11.04	0	0.00	11.00	4	2,266	0.18%
2018/06/11	21	10.95	0	0.00	11.00	21	2,261	0.93%
2018/06/06	3	10.85	3	10.90	10.85	0	2,250	0.00%
2018/06/05	117	10.73	0	0.00	10.70	117	2,242	5.22%	大買/鉅額交易
2018/05/31	3	11.10	0	0.00	11.05	3	1,942	0.15%
2018/05/25	5	11.28	0	0.00	11.30	5	2,076	0.24%
2018/05/23	0	0.00	28	11.81	11.70	-28	2,152	-1.30%
2018/05/16	0	0.00	8	12.25	12.20	-8	2,502	-0.32%
2018/05/15	0	0.00	1	12.45	12.25	-1	2,543	-0.04%
2018/05/11	28	12.36	7	12.26	12.20	21	2,673	0.79%
2018/05/10	7	12.29	25	12.30	12.25	-18	2,629	-0.68%
2018/05/08	14	12.09	9	12.00	11.95	5	2,801	0.18%
2018/05/07	24	12.18	48	12.33	12.15	-24	2,842	-0.84%
2018/04/30	0	0.00	28	13.16	13.45	-28	3,116	-0.90%
2018/04/27	5	13.35	1	13.35	13.00	4	3,222	0.12%
2018/04/26	5	13.82	0	0.00	13.90	5	3,314	0.15%
2018/04/24	1	14.90	0	0.00	13.60	1	3,514	0.03%
2018/04/20	1	15.35	0	0.00	15.25	1	3,577	0.03%
2018/04/19	0	15.30	0	0.00	15.40	0	3,602	0.00%
2018/04/16	0	15.30	0	0.00	15.35	0	3,775	0.00%
2018/04/13	8	15.74	14	15.65	15.70	-6	3,801	-0.16%
2018/04/12	1	15.55	1	15.50	15.50	0	3,785	0.00%
2018/04/02	0	0.00	1	15.80	15.65	-1	4,365	-0.02%
2018/03/30	0	15.75	0	0.00	15.85	0	4,546	0.00%
2018/03/27	0	15.20	0	0.00	15.25	0	4,956	0.00%
2018/03/23	1	15.10	0	0.00	15.25	1	5,139	0.02%
2018/03/21	2	15.50	0	0.00	15.55	2	5,193	0.04%
2018/03/20	2	15.15	0	0.00	15.40	2	5,192	0.04%
2018/03/16	4	15.65	0	0.00	15.65	4	5,219	0.08%
2018/03/15	9	16.16	2	16.05	16.05	7	5,219	0.13%
2018/03/14	12	16.57	0	0.00	16.25	12	5,355	0.22%
2018/03/13	5	16.50	1	16.50	16.65	4	5,342	0.07%
2018/03/12	12	16.38	0	0.00	16.35	12	5,374	0.22%
2018/03/09	14	16.43	0	0.00	16.45	14	5,447	0.26%
2018/03/07	0	0.00	2	16.00	16.20	-2	5,397	-0.04%
2018/03/06	4	16.40	0	0.00	16.10	4	5,379	0.07%
2018/03/05	1	16.45	1	16.45	16.40	0	5,337	0.00%
2018/03/01	10	16.68	4	16.70	16.70	6	5,258	0.11%
2018/02/27	0	0.00	45	17.34	16.85	-45	5,223	-0.86%
2018/02/26	2	17.55	36	17.41	17.40	-34	5,128	-0.66%
2018/02/23	6	17.64	1	17.70	17.75	5	5,068	0.10%
2018/02/21	15	17.68	1	17.35	17.85	14	4,929	0.28%
2018/02/09	5	16.38	7	16.34	16.95	-2	4,711	-0.04%
2018/02/08	0	0.00	3	16.65	16.80	-3	4,631	-0.06%
2018/02/07	3	16.70	0	0.00	16.55	3	4,569	0.07%
2018/02/06	30	16.40	3	16.40	16.40	27	4,521	0.60%
2018/02/05	5	17.06	0	0.00	17.05	5	4,427	0.11%
2018/01/31	20	16.85	0	0.00	16.95	20	4,229	0.47%
2018/01/30	5	16.45	3	16.30	16.45	2	4,131	0.05%
2018/01/29	70	16.66	154	16.83	16.25	-84	4,054	-2.07%	大賣/
2018/01/26	0	0.00	8	17.17	17.20	-8	3,836	-0.21%
2018/01/24	0	0.00	3	17.25	17.30	-3	3,755	-0.08%
2018/01/23	9	17.15	3	17.10	17.20	6	3,716	0.16%
2018/01/22	8	17.38	20	17.36	17.40	-12	3,592	-0.33%
2018/01/19	14	16.90	25	16.85	17.00	-11	3,487	-0.32%
2018/01/18	10	16.55	6	16.30	16.40	4	3,316	0.12%
2018/01/17	9	16.62	6	16.55	16.70	3	3,237	0.09%
2018/01/16	1	16.15	1	16.15	16.10	0	3,112	0.00%
2018/01/15	0	0.00	6	16.13	16.10	-6	3,087	-0.19%
2018/01/12	1	16.00	0	0.00	15.85	1	3,049	0.03%
2018/01/10	3	15.85	42	16.09	16.25	-39	2,926	-1.33%
2018/01/08	15	15.90	8	15.90	15.95	7	2,846	0.25%
2018/01/04	0	0.00	1	16.00	16.00	-1	2,810	-0.04%
2018/01/03	58	15.82	9	16.36	15.75	49	2,765	1.77%
2018/01/02	13	16.48	5	16.50	16.75	8	2,494	0.32%