工信 (5521)-新光-台南券商分點個股進出

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
13.20
漲跌
▲0.20
漲幅
+1.54%
成交量
5,076張
產業
上市營建類股
153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-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/05/31	2	13.20	0	0.00	13.20	2	15,021	0.01%
2024/05/30	1	12.95	0	0.00	13.00	1	15,091	0.01%
2024/05/29	0	0.00	2	13.05	12.95	-2	15,112	-0.01%
2024/05/28	0	0.00	1	12.70	12.75	-1	15,146	-0.01%
2024/05/27	3	12.42	0	0.00	12.45	3	15,181	0.02%
2024/05/24	0	0.00	7	12.47	12.50	-7	15,207	-0.05%
2024/05/23	13.2	12.60	2	12.55	12.50	11.2	15,262	0.07%
2024/05/22	4.1	12.96	0	0.00	13.00	4.1	15,248	0.03%
2024/05/21	16	12.98	0	0.00	13.00	16	15,276	0.10%
2024/05/20	5	13.25	5	13.30	13.20	0	15,467	0.00%
2024/05/17	2	13.25	0	0.00	13.25	2	15,564	0.01%
2024/05/16	3	13.10	3	13.30	13.15	0	15,787	0.00%
2024/05/15	6.1	13.12	3	13.15	13.15	3.1	16,025	0.02%
2024/05/14	0	0.00	6	13.05	13.05	-6	16,152	-0.04%
2024/05/13	3.1	13.25	0	0.00	13.25	3.1	16,130	0.02%
2024/05/10	2	13.83	0	0.00	13.70	2	15,969	0.01%
2024/05/09	2	13.90	1	13.90	13.85	1	15,902	0.01%
2024/05/08	5	14.03	0	0.00	13.90	5	15,860	0.03%
2024/05/07	2	14.50	5	14.44	14.35	-3	15,745	-0.02%
2024/05/06	5	14.50	2	14.40	14.50	3	15,595	0.02%
2024/05/03	17	14.88	21.1	15.09	14.95	-4.1	15,366	-0.03%
2024/05/02	32.1	15.14	27.5	15.16	15.10	4.7	14,995	0.03%
2024/04/30	7	14.11	2	14.10	14.15	5	14,367	0.03%
2024/04/29	6	14.40	7	14.29	14.15	-1	14,242	-0.01%
2024/04/26	0	0.00	1	13.95	13.85	-1	14,113	-0.01%
2024/04/25	33	14.22	30	14.15	13.90	3	14,087	0.02%
2024/04/24	6	14.30	4	14.13	14.00	2	13,988	0.01%
2024/04/23	16.1	13.91	27	13.72	13.70	-10.9	13,875	-0.08%
2024/04/22	112	15.29	113	15.08	13.90	-1	13,648	-0.01%	大買/大賣/
2024/04/19	52	15.12	29	15.11	14.35	23	12,351	0.19%
2024/04/18	13	14.23	18	14.23	14.55	-5	11,074	-0.05%
2024/04/16	1.1	13.00	2	12.95	13.10	-1	10,905	-0.01%
2024/04/15	0	0.00	14.3	13.36	13.30	-14.3	11,017	-0.13%
2024/04/12	13	13.61	108	13.78	13.60	-95	11,220	-0.85%	大賣/
2024/04/11	98	14.40	13	14.00	13.90	85	11,332	0.75%
2024/04/10	4	14.51	9	14.43	14.05	-5	11,757	-0.04%
2024/04/09	20.3	14.36	2	14.20	14.35	18.3	12,538	0.15%
2024/04/08	37	14.28	28	14.31	14.15	9	13,807	0.07%
2024/04/03	2.1	13.72	0	0.00	13.60	2.1	14,526	0.01%
2024/04/02	10.1	14.07	18.2	14.08	13.95	-8.1	14,575	-0.06%
2024/04/01	0	0.00	7	13.65	13.60	-7	14,460	-0.05%
2024/03/29	0.2	13.20	3	13.32	13.20	-2.8	14,765	-0.02%
2024/03/28	3	13.50	0.3	13.90	13.45	2.7	15,038	0.02%
2024/03/27	7.3	13.80	7	13.86	13.65	0.3	15,174	0.00%
2024/03/26	1	13.25	0.3	13.25	13.20	0.7	15,672	0.00%
2024/03/25	8	13.33	28.1	13.57	13.50	-20.1	16,198	-0.12%
2024/03/22	10	13.18	3	13.50	13.15	7	16,738	0.04%
2024/03/21	0	0.00	1	13.30	13.30	-1	17,303	-0.01%
2024/03/20	2	12.85	3.1	12.87	12.75	-1.1	18,040	-0.01%
2024/03/19	2	13.20	1	13.15	13.00	1	20,326	0.00%
2024/03/18	7.1	13.05	0.9	13.05	13.10	6.2	21,464	0.03%
2024/03/15	4	13.18	154	13.17	13.15	-150	23,174	-0.65%	大賣/鉅額交易
2024/03/14	3	13.20	4	13.25	13.30	-1	23,742	0.00%
2024/03/13	6	13.46	20.2	13.59	13.50	-14.2	23,833	-0.06%
2024/03/12	8	14.02	18	14.04	13.90	-10	23,903	-0.04%
2024/03/11	15	13.52	9	13.56	13.70	6	24,017	0.02%
2024/03/08	13	13.18	10	13.04	13.15	3	24,172	0.01%
2024/03/07	179	14.53	242	13.76	13.45	-63	24,123	-0.26%	大買/大賣/
2024/03/06	163	14.12	89	14.45	14.50	74	23,250	0.32%	大買/
2024/03/05	18	13.20	4	13.05	13.20	14	22,440	0.06%
2024/03/04	5	12.70	30.3	12.65	12.70	-25.3	22,368	-0.11%
2024/03/01	0	12.85	4	12.80	12.60	-4	22,372	-0.02%
2024/02/29	0	0.00	2	13.00	13.10	-2	22,363	-0.01%
2024/02/27	12	13.01	0	0.00	13.15	12	22,464	0.05%
2024/02/26	0	13.23	1	13.05	13.00	-1	23,173	0.00%
2024/02/23	7	13.29	13	13.20	13.35	-6	23,470	-0.03%
2024/02/22	9.4	13.27	6	13.18	13.30	3.4	23,443	0.01%
2024/02/21	20	13.51	11	13.35	13.15	9	23,493	0.04%
2024/02/20	39	13.09	3	13.10	13.20	36	23,285	0.15%
2024/02/19	5	13.22	8	12.96	13.15	-3	23,231	-0.01%
2024/02/16	41	12.60	6	12.93	12.60	35	23,114	0.15%
2024/02/15	23	12.15	0	0.00	11.95	23	22,874	0.10%
2024/02/05	0	0.00	11	12.30	12.35	-11	22,743	-0.05%
2024/02/02	0	12.35	3	12.23	12.20	-3	22,806	-0.01%
2024/02/01	12	12.50	0	12.55	12.45	12	22,834	0.05%
2024/01/31	11	12.49	2	12.55	12.60	9	22,925	0.04%
2024/01/30	2	12.85	0	0.00	12.65	2	22,905	0.01%
2024/01/29	0	12.88	13.1	12.80	12.80	-13.1	22,918	-0.06%
2024/01/26	1.2	12.93	1	13.20	12.95	0.2	23,002	0.00%
2024/01/25	0	13.22	1	13.15	13.15	-1	23,024	0.00%
2024/01/24	2	13.50	1.1	13.76	13.45	0.9	22,969	0.00%
2024/01/23	5	13.75	6	13.81	13.80	-1	22,952	0.00%
2024/01/22	0	13.80	1	13.70	13.75	-1	22,982	0.00%
2024/01/19	4	14.06	4	13.85	13.90	0	22,990	0.00%
2024/01/18	6	14.08	2	14.08	14.20	4	22,891	0.02%
2024/01/17	0	13.95	1	14.05	13.95	-1	22,815	0.00%
2024/01/16	2	14.30	1	14.25	14.15	1	22,754	0.00%
2024/01/15	13	14.46	13	14.49	14.50	0	22,733	0.00%
2024/01/12	63	13.91	7	13.76	13.80	56	22,639	0.25%
2024/01/11	4	13.70	1	13.70	13.75	3	22,647	0.01%
2024/01/10	20	14.00	6	13.98	13.85	14	22,537	0.06%
2024/01/09	26	14.42	5	14.21	14.15	21	22,391	0.09%
2024/01/08	17	14.67	83	14.74	14.50	-66	22,253	-0.30%
2024/01/05	14	14.49	13	14.41	14.50	1	21,987	0.00%
2024/01/04	82	14.45	26	14.48	14.25	56	21,786	0.26%
2024/01/03	42	15.26	59	15.10	14.90	-17	21,201	-0.08%
2024/01/02	156	15.21	154	15.18	15.30	2	20,202	0.01%	大買/大賣/
2023/12/29	208	14.42	206.3	14.21	14.70	1.7	18,614	0.01%	大買/大賣/
2023/12/28	101	13.40	113.5	13.27	13.40	-12.5	17,529	-0.07%	大買/大賣/
2023/12/27	12	13.60	32.1	13.48	13.55	-20	17,349	-0.12%
2023/12/26	29	14.00	15	14.04	13.90	14	17,148	0.08%
2023/12/25	6	14.68	5	14.30	14.35	1	16,754	0.01%
2023/12/22	11	15.08	21.3	15.08	14.85	-10.3	16,385	-0.06%
2023/12/21	73	15.16	81.5	15.36	14.80	-8.5	16,103	-0.05%
2023/12/20	121	15.18	129	14.99	15.20	-8	15,375	-0.05%	大買/大賣/
2023/12/19	18	15.19	6.2	15.27	15.30	11.8	14,773	0.08%
2023/12/18	110	14.93	44.1	14.85	14.80	65.9	14,101	0.47%	大買/
2023/12/15	48.1	14.58	48	14.68	14.50	0.1	13,473	0.00%
2023/12/14	376	15.05	362	14.89	15.00	14	12,601	0.11%	大買/大賣/
2023/12/13	63	14.28	89.6	14.38	14.85	-26.6	10,216	-0.26%
2023/12/12	98	13.35	68.8	13.45	13.50	29.2	9,019	0.32%
2023/12/11	12	12.13	72.2	12.78	13.05	-60.2	7,254	-0.83%
2023/12/08	7.1	11.82	3.1	11.57	11.90	4	6,613	0.06%
2023/12/07	2	11.75	1	11.65	11.55	1	6,466	0.02%
2023/12/06	30	11.65	44	11.59	11.70	-14	6,244	-0.22%
2023/12/05	9	11.24	53	11.15	11.10	-44	5,932	-0.74%
2023/12/04	20	11.00	26	10.82	10.80	-6	5,651	-0.11%
2023/12/01	8	10.41	7	10.44	10.45	1	5,449	0.02%
2023/11/30	24	10.65	6	10.47	10.70	18	5,353	0.34%
2023/11/28	7.1	10.39	10	10.33	10.30	-3	5,155	-0.06%
2023/11/27	2	10.40	18	10.43	10.40	-16	5,078	-0.32%
2023/11/24	4	10.65	13.3	10.50	10.60	-9.3	4,995	-0.19%
2023/11/23	92	11.36	36	10.95	10.70	56	4,820	1.16%
2023/11/22	7	10.11	13	10.91	11.05	-6	4,027	-0.15%
2023/11/21	6	10.07	6	10.08	10.05	0	3,663	0.00%
2023/11/20	10	10.04	9.2	10.14	9.83	0.8	3,569	0.02%
2023/11/17	0	0.00	6.1	9.96	9.94	-6.1	3,438	-0.18%
2023/11/16	10	10.01	7	9.96	9.75	3	3,373	0.09%
2023/11/15	19	9.85	6	9.75	9.80	13	3,275	0.40%
2023/11/14	8	9.21	6	9.15	9.18	2	3,117	0.06%
2023/11/13	7	8.84	0	0.00	8.85	7	3,018	0.23%
2023/11/10	6	8.76	0.5	8.80	8.67	5.5	2,965	0.19%
2023/11/09	0.3	9.28	21	9.10	9.22	-20.7	2,826	-0.73%
2023/11/08	11.5	9.77	15.1	9.69	9.38	-3.6	2,711	-0.13%
2023/11/07	7	10.02	16	10.00	10.00	-9	2,560	-0.35%
2023/11/06	1	10.15	9.4	10.11	10.15	-8.4	2,472	-0.34%
2023/11/03	0	0.00	18	10.17	9.96	-18	2,360	-0.76%
2023/11/02	3	9.90	5	9.92	9.84	-2	2,172	-0.09%
2023/11/01	2	9.48	0	0.00	9.50	2	2,013	0.10%
2023/10/31	0	0.00	6	9.33	9.22	-6	1,898	-0.32%
2023/10/30	0.3	9.38	7	9.46	9.47	-6.7	1,790	-0.37%
2023/10/27	3	9.25	17.1	9.31	9.36	-14.1	1,704	-0.83%
2023/10/25	0	0.00	9	9.03	9.07	-9	1,530	-0.59%
2023/10/24	0	0.00	13	9.00	8.97	-13	1,482	-0.88%
2023/10/23	0	0.00	2	8.81	8.93	-2	1,417	-0.14%
2023/10/20	3	8.50	17	8.89	8.77	-14	1,329	-1.05%
2023/10/19	21	8.81	7.1	8.72	8.80	13.9	1,219	1.14%
2023/10/18	2	8.35	0.1	8.36	8.33	1.9	1,105	0.17%
2023/10/16	3	8.43	0	0.00	8.43	3	991	0.30%
2023/10/13	2	8.03	0	0.00	8.05	2	902	0.22%
2023/10/12	0	0.00	1	8.05	8.00	-1	874	-0.11%
2023/10/11	0	7.99	0	0.00	7.90	0	835	0.00%
2023/10/05	0	7.90	0	0.00	7.90	0	815	0.00%
2023/10/04	0	0.00	10	7.85	7.89	-10	807	-1.24%
2023/09/28	0	0.00	10	7.70	7.71	-10	790	-1.26%
2023/09/22	0.6	7.61	0	0.00	7.66	0.6	809	0.07%
2023/09/19	0	7.60	0	0.00	7.61	0	873	0.00%
2023/09/15	1	7.47	0	0.00	7.57	1	885	0.11%
2023/09/13	0	0.00	0.2	7.64	7.56	-0.2	883	-0.02%
2023/09/11	2	7.50	10.1	7.54	7.48	-8.1	889	-0.91%
2023/08/31	10	7.80	0	0.00	7.82	10	873	1.14%
2023/08/30	0	0.00	0.3	7.66	7.80	-0.3	874	-0.03%
2023/08/25	1.5	7.71	0	0.00	7.69	1.5	847	0.18%
2023/08/24	0.3	7.68	0	0.00	7.53	0.3	836	0.03%
2023/08/23	20	7.60	1	7.63	7.72	19	825	2.30%
2023/08/22	0	7.47	0	0.00	7.50	0	806	0.00%
2023/08/18	7	7.18	7	7.21	7.22	0	772	0.00%
2023/08/07	1.1	7.14	0	0.00	7.13	1.1	824	0.13%
2023/08/02	0	7.16	0	0.00	7.10	0	835	0.00%
2023/08/01	0.1	7.18	0.1	7.20	7.16	0	842	0.00%
2023/07/31	0	7.25	0	0.00	7.20	0	845	0.00%
2023/07/26	4	7.10	0	0.00	7.17	4	855	0.47%
2023/07/25	0	7.10	0	0.00	7.16	0	859	0.00%
2023/07/24	1	7.03	0	0.00	7.04	1	854	0.12%
2023/07/21	1	7.15	0	0.00	7.15	1	854	0.12%
2023/07/17	0.5	7.43	0	0.00	7.43	0.5	874	0.06%
2023/07/07	3	7.58	0	0.00	7.60	3	1,084	0.28%
2023/06/29	0	0.00	10	7.98	7.94	-10	1,129	-0.89%
2023/06/27	0.1	7.83	0	0.00	7.69	0.1	1,150	0.01%
2023/06/20	0.1	7.58	0	0.00	7.64	0.1	1,174	0.01%
2023/06/19	2.2	7.58	11	7.57	7.63	-8.9	1,169	-0.76%
2023/06/16	0	0.00	4	7.47	7.58	-4	1,162	-0.34%
2023/06/14	0	0.00	2	7.49	7.39	-2	1,137	-0.18%
2023/06/09	0.1	7.62	0	0.00	7.60	0.1	1,117	0.01%
2023/05/30	0	0.00	100	7.47	7.47	-100	1,126	-8.87%
2023/05/26	1	7.58	0	0.00	7.56	1	1,130	0.09%
2023/05/23	0.2	7.69	0	0.00	7.64	0.2	1,158	0.02%
2023/05/18	0.1	7.60	0	0.00	7.68	0.1	1,151	0.01%
2023/05/15	1.1	7.55	0	0.00	7.50	1.1	1,145	0.10%
2023/05/12	0	7.99	0	0.00	7.69	0	1,120	0.00%
2023/05/11	6	7.63	0	0.00	7.74	6	1,118	0.54%
2023/05/08	0	7.82	31	7.85	7.87	-31	1,091	-2.84%
2023/05/05	5	7.78	0	0.00	7.78	5	1,083	0.46%
2023/05/04	0	0.00	10	7.87	7.84	-10	1,083	-0.92%
2023/05/03	19	7.78	0	0.00	7.87	19	1,081	1.76%
2023/05/02	0.1	7.90	0	0.00	7.89	0.1	1,070	0.01%
2023/04/28	3	7.88	1	7.94	7.94	2	1,068	0.19%
2023/04/27	0	0.00	0	7.88	7.92	0	1,059	0.00%
2023/04/26	0	7.98	0	0.00	7.94	0	1,055	0.00%
2023/04/25	2	7.85	5	7.87	7.80	-3	1,038	-0.29%
2023/04/24	1	7.84	1	7.81	7.90	0	1,019	0.00%
2023/04/21	2	7.74	0	0.00	7.77	2	1,015	0.20%
2023/04/20	10	7.90	0	0.00	7.78	10	995	1.00%
2023/04/19	0.2	8.08	0	0.00	8.00	0.2	976	0.02%
2023/04/18	0	8.09	3	8.03	8.10	-3	956	-0.31%
2023/04/17	111	8.13	0	0.00	8.12	111	927	11.97%	大買/鉅額交易
2023/04/14	3	7.99	0	0.00	8.04	3	888	0.34%
2023/04/13	12	8.00	3	7.93	8.03	9	855	1.05%
2023/04/12	12	7.90	94	7.89	7.94	-82	783	-10.47%
2023/04/10	2	7.56	0	0.00	7.43	2	717	0.28%
2023/04/07	0.3	7.68	10	7.62	7.63	-9.7	693	-1.39%
2023/04/06	0.6	7.67	0	0.00	7.72	0.6	675	0.09%
2023/03/31	0	7.53	0	0.00	7.59	0	650	0.00%
2023/03/30	0.3	7.46	0	0.00	7.42	0.3	616	0.05%
2023/03/28	5	7.69	0	0.00	7.27	5	587	0.85%
2023/03/27	20	7.41	10	7.38	7.40	10	529	1.89%
2023/03/23	1	6.95	0	0.00	7.03	1	470	0.21%
2023/03/22	2	7.01	2	7.00	7.00	0	470	0.00%
2023/03/17	0	6.99	0	0.00	6.93	0	467	0.00%
2023/03/16	6.1	6.91	0	0.00	6.91	6.1	465	1.30%
2023/03/15	2	7.00	0	0.00	7.08	2	463	0.43%
2023/03/14	5	7.05	0	0.00	7.04	5	460	1.09%
2023/03/13	1	6.97	0	0.00	7.08	1	465	0.21%
2023/03/10	0	0.00	25	7.09	7.08	-25	463	-5.39%
2023/03/08	3	7.01	3	7.10	7.10	0	467	0.00%
2023/03/03	0.5	7.03	0	0.00	7.05	0.5	447	0.10%
2023/03/02	0	7.10	0	0.00	7.03	0	443	0.00%
2023/03/01	4	6.99	0	0.00	7.01	4	446	0.90%
2023/02/24	4	7.02	0	0.00	7.07	4	435	0.92%
2023/02/23	0.1	7.05	0	0.00	7.07	0.1	425	0.02%
2023/02/22	0	6.89	0	0.00	6.88	0	394	0.01%
2023/02/21	0	0.00	42	6.85	6.85	-42	387	-10.85%
2023/02/20	0	0.00	17	6.89	6.80	-17	387	-4.39%
2023/02/17	2.4	6.79	0	0.00	6.78	2.4	381	0.62%
2023/02/15	0.1	6.79	0	0.00	6.75	0.1	385	0.02%
2023/02/14	9	6.77	3	6.83	6.82	6	382	1.57%
2023/02/13	6	6.77	0	0.00	6.82	6	379	1.58%
2023/02/10	0	6.83	5	6.78	6.82	-5	380	-1.31%
2023/02/09	2	6.81	20	6.80	6.82	-18	386	-4.66%
2023/02/07	0	6.88	0	0.00	6.85	0	396	0.00%
2023/02/06	49.1	6.82	0	0.00	6.82	49.1	395	12.43%
2023/02/01	0	6.76	0	0.00	6.75	0	383	0.00%
2023/01/31	0	6.78	0	0.00	6.69	0	385	0.00%
2023/01/17	0.2	6.68	10	6.63	6.63	-9.8	389	-2.51%
2023/01/13	0.2	6.70	0	0.00	6.65	0.2	398	0.06%
2023/01/12	0.3	6.72	0	0.00	6.67	0.3	405	0.06%
2023/01/09	0.1	6.76	0	0.00	6.73	0.1	414	0.04%
2023/01/05	0.1	6.75	0	0.00	6.70	0.1	436	0.01%
2022/12/27	4	6.71	0	0.00	6.71	4	466	0.86%
2022/12/26	0	0.00	0.1	6.75	6.71	-0.1	471	-0.03%
2022/12/21	0.2	6.79	0	0.00	6.75	0.2	505	0.04%
2022/12/20	0	0.00	0.1	6.85	6.76	-0.1	506	-0.02%
2022/12/13	0	6.66	0.2	6.65	6.64	-0.2	525	-0.04%
2022/12/08	0	0.00	1	6.68	6.63	-1	548	-0.18%
2022/12/07	0.1	6.72	0.8	6.73	6.65	-0.7	548	-0.13%
2022/12/06	0	0.00	0.5	6.71	6.74	-0.5	551	-0.08%
2022/12/05	0	0.00	1.1	6.79	6.75	-1.1	566	-0.19%
2022/12/02	0.1	6.71	0	0.00	6.75	0.1	562	0.01%
2022/12/01	0	6.75	3.1	6.67	6.75	-3.1	571	-0.53%
2022/11/30	2	6.55	2	6.60	6.59	0	558	0.00%
2022/11/29	0.1	6.48	30	6.53	6.52	-29.9	552	-5.41%
2022/11/25	0	6.47	0	0.00	6.41	0	563	0.00%
2022/11/24	0	0.00	10	6.45	6.44	-10	568	-1.76%
2022/11/23	0.2	6.41	0	0.00	6.44	0.2	567	0.04%
2022/11/17	0.1	6.42	0	0.00	6.40	0.1	653	0.01%
2022/11/16	13.1	6.41	0	0.00	6.40	13.1	656	1.99%
2022/11/15	1	6.45	10	6.45	6.47	-9	648	-1.39%
2022/11/14	2	6.45	10	6.42	6.42	-8	646	-1.23%
2022/11/10	0	0.00	10	6.40	6.50	-10	649	-1.54%
2022/11/09	0.1	6.47	0	0.00	6.47	0.1	654	0.01%
2022/11/07	35	6.49	15	6.53	6.48	20	651	3.07%
2022/11/04	15	6.50	0	0.00	6.50	15	652	2.30%
2022/11/01	0	0.00	0	6.46	6.49	0	670	0.00%
2022/10/21	1	6.30	0	0.00	6.39	1	667	0.15%
2022/10/20	3	6.30	0	0.00	6.38	3	663	0.45%
2022/10/19	0.1	6.46	0	0.00	6.40	0.1	655	0.01%
2022/10/17	0.2	6.33	0	0.00	6.45	0.2	650	0.02%
2022/10/14	0.5	6.40	0	0.00	6.40	0.5	645	0.07%
2022/10/13	0	6.32	0	0.00	6.26	0	645	0.00%
2022/10/12	2	6.49	0	0.00	6.55	2	635	0.32%
2022/10/11	0	6.60	0	0.00	6.56	0	631	0.00%
2022/10/07	1	6.72	0	0.00	6.74	1	624	0.17%
2022/10/04	0	6.79	0	0.00	6.78	0	624	0.00%
2022/09/30	0	6.69	0	0.00	6.73	0	625	0.00%
2022/09/29	0.3	6.65	0	0.00	6.67	0.3	627	0.05%
2022/09/28	0.1	6.76	0	0.00	6.56	0.1	623	0.02%
2022/09/26	1	6.77	0	0.00	6.73	1	609	0.16%
2022/09/23	0.6	6.89	0	0.00	6.93	0.6	607	0.09%
2022/09/22	0.2	6.87	0	0.00	6.98	0.2	608	0.03%
2022/09/21	2	6.90	0	0.00	6.95	2	600	0.33%
2022/09/19	0	0.00	0.2	7.06	7.01	-0.2	580	-0.03%
2022/09/15	0.1	6.97	0	0.00	6.95	0.1	575	0.01%
2022/09/14	2	6.98	0	0.00	6.96	2	583	0.34%
2022/09/13	3	7.00	0	0.00	7.00	3	589	0.51%
2022/09/08	0	6.81	0	0.00	6.91	0	599	0.01%
2022/09/07	0.1	6.80	0	0.00	6.76	0.1	601	0.01%
2022/09/06	0.2	6.93	0	0.00	6.87	0.2	597	0.03%
2022/09/05	0	6.92	0	0.00	6.90	0	603	0.00%
2022/09/02	1	6.93	0	0.00	6.91	1	608	0.16%
2022/08/31	2	6.99	0	0.00	7.00	2	605	0.33%
2022/08/29	0.1	6.99	0	0.00	6.96	0.1	662	0.01%
2022/08/25	0	7.18	0	0.00	7.16	0	626	0.00%
2022/08/24	0	7.06	24	7.05	7.15	-24	610	-3.93%
2022/08/22	0.3	7.00	0	0.00	6.96	0.3	586	0.05%
2022/08/19	0	6.97	0	0.00	6.99	0	588	0.00%
2022/08/18	0	6.97	0	0.00	6.94	0	588	0.00%
2022/08/17	0	7.01	0	0.00	6.98	0	587	0.00%
2022/08/05	0.2	6.88	0	0.00	6.85	0.2	550	0.03%
2022/08/04	0.5	6.80	0	0.00	6.76	0.5	584	0.09%
2022/08/02	0	6.95	0	0.00	6.90	0	591	0.00%
2022/07/29	1.2	6.93	0	0.00	6.92	1.2	601	0.19%
2022/07/27	0.1	6.93	0	0.00	6.92	0.1	607	0.02%
2022/07/19	0	6.91	0	0.00	6.89	0	651	0.00%
2022/07/18	2.3	6.89	0	0.00	6.87	2.3	647	0.36%
2022/07/14	0.1	6.82	20	6.93	6.93	-19.9	653	-3.04%
2022/07/13	2.7	6.79	0	0.00	6.81	2.7	655	0.41%
2022/07/12	25.2	6.82	2	6.73	6.69	23.2	658	3.52%
2022/07/08	0	7.03	0	0.00	7.00	0	647	0.01%
2022/07/07	0	6.98	0	0.00	6.96	0	649	0.01%
2022/07/06	0.3	7.00	0	0.00	6.94	0.3	646	0.05%
2022/07/05	0	7.06	0	0.00	7.02	0	653	0.01%
2022/07/04	1.5	7.01	0	0.00	6.99	1.5	656	0.22%
2022/07/01	0.1	6.93	12	6.91	6.88	-11.9	657	-1.81%
2022/06/30	0	7.00	0	0.00	6.90	0	658	0.01%
2022/06/29	0.2	7.09	0	0.00	7.07	0.2	660	0.03%
2022/06/28	0	7.10	0	0.00	7.10	0	661	0.00%
2022/06/27	0	7.18	1	7.18	7.18	-1	670	-0.14%
2022/06/24	0.2	7.15	0	0.00	7.13	0.2	669	0.02%
2022/06/23	1.1	6.95	0	0.00	7.00	1.1	668	0.16%
2022/06/22	5	7.01	0	0.00	6.99	5	668	0.75%
2022/06/21	2	7.04	0	0.00	7.12	2	669	0.30%
2022/06/20	3	6.99	0	0.00	6.99	3	689	0.44%
2022/06/17	0.5	7.25	0	0.00	7.20	0.5	675	0.07%
2022/06/14	0	7.35	0	0.00	7.35	0	676	0.00%
2022/06/13	0	7.42	0	0.00	7.38	0	668	0.01%
2022/06/09	0.1	7.74	0	0.00	7.68	0.1	664	0.02%
2022/06/08	2	7.90	2	7.74	7.78	0	660	0.00%
2022/06/07	10	7.77	2	7.78	7.75	8	639	1.25%
2022/06/02	0	7.35	0	0.00	7.34	0	626	0.00%
2022/06/01	0	0.00	21	7.30	7.31	-21	640	-3.28%
2022/05/30	0.2	7.27	0	0.00	7.28	0.2	645	0.03%
2022/05/27	0	7.21	0	0.00	7.21	0	648	0.00%
2022/05/26	0	7.24	2.2	7.19	7.17	-2.2	658	-0.33%
2022/05/25	2	7.18	0	0.00	7.19	2	673	0.30%
2022/05/24	4.2	7.18	0	0.00	7.18	4.2	704	0.59%
2022/05/23	0.3	7.29	0	0.00	7.22	0.3	711	0.05%
2022/05/20	0	7.30	0	0.00	7.25	0	724	0.00%
2022/05/19	2	7.15	0	0.00	7.20	2	735	0.27%
2022/05/18	0	7.27	0	0.00	7.24	0	734	0.00%
2022/05/17	0.1	7.24	0	0.00	7.20	0.1	735	0.01%
2022/05/16	0.6	7.20	0	0.00	7.18	0.6	738	0.08%
2022/05/13	0.3	7.22	0	0.00	7.18	0.3	739	0.04%
2022/05/12	8.2	7.51	124	7.56	7.18	-115.8	734	-15.75%	大賣/鉅額交易
2022/05/11	2.3	7.72	7	7.71	7.70	-4.7	715	-0.65%
2022/05/10	10	7.79	0.4	7.80	7.75	9.6	714	1.34%
2022/05/09	3	7.85	23	7.87	7.83	-20	726	-2.75%
2022/05/06	1	7.93	0.1	7.99	7.94	0.9	723	0.12%
2022/05/05	0	0.00	0	8.01	8.00	0	727	0.00%
2022/05/04	0	0.00	0.5	8.08	7.97	-0.5	729	-0.07%
2022/05/03	3	7.99	0	0.00	7.97	3	741	0.40%
2022/04/29	0.2	8.00	1	7.98	8.03	-0.9	759	-0.11%
2022/04/27	13	7.95	0	0.00	7.95	13	773	1.68%
2022/04/26	0	8.12	0.1	8.18	8.05	-0.1	763	-0.01%
2022/04/25	9	8.05	0.9	8.20	8.06	8.1	761	1.06%
2022/04/22	5	8.11	0	0.00	8.12	5	748	0.67%
2022/04/21	5	8.15	0.2	8.18	8.14	4.8	759	0.64%
2022/04/20	1	8.12	0.4	8.33	8.13	0.6	760	0.08%
2022/04/19	0	8.30	0	0.00	8.13	0	773	0.00%
2022/04/18	0	0.00	0.4	8.20	8.14	-0.4	788	-0.05%
2022/04/15	2	8.16	0	0.00	8.17	2	785	0.25%
2022/04/13	0.1	8.20	0	0.00	8.20	0.1	806	0.02%
2022/04/12	0	8.22	0	0.00	8.19	0	816	0.00%
2022/04/11	14	8.24	0	0.00	8.21	14	823	1.70%
2022/04/07	4	8.24	0	0.00	8.27	4	833	0.48%
2022/04/06	10	8.26	0	0.00	8.33	10	844	1.18%
2022/04/01	5	8.26	0	0.00	8.28	5	853	0.59%
2022/03/31	5	8.28	0	0.00	8.29	5	853	0.59%
2022/03/30	15	8.27	3	8.28	8.28	12	856	1.40%
2022/03/23	1	8.40	6	8.34	8.41	-5	865	-0.58%
2022/03/21	10	8.11	0	0.00	8.19	10	840	1.19%
2022/03/18	2	8.21	0	0.00	8.20	2	839	0.24%
2022/03/17	5	8.20	0	0.00	8.18	5	844	0.59%
2022/03/16	5	8.14	0	0.00	8.16	5	847	0.59%
2022/03/14	0	0.00	24	8.16	8.17	-24	870	-2.76%
2022/03/10	0	8.16	0	0.00	8.15	0	870	0.00%
2022/03/09	0.1	8.11	0	0.00	8.08	0.1	877	0.01%
2022/03/08	3.1	8.11	0	0.00	8.05	3.1	896	0.34%
2022/03/07	6.5	8.14	0	0.00	8.17	6.5	880	0.74%
2022/03/04	12	8.22	0	0.00	8.23	12	878	1.37%
2022/03/02	0	8.27	0	0.00	8.26	0	913	0.00%
2022/03/01	1	8.25	0	0.00	8.30	1	918	0.11%
2022/02/25	10	8.21	0	0.00	8.16	10	917	1.09%
2022/02/24	2	8.19	0	0.00	8.18	2	916	0.22%
2022/02/23	0.8	8.32	0	0.00	8.30	0.8	894	0.09%
2022/02/22	2	8.30	0	0.00	8.32	2	918	0.22%
2022/02/21	0.2	8.38	0	0.00	8.36	0.2	940	0.02%
2022/02/17	0.2	8.40	0	0.00	8.38	0.2	996	0.02%
2022/02/16	3	8.35	0	0.00	8.36	3	1,017	0.29%
2022/02/15	2	8.35	0	0.00	8.36	2	1,032	0.19%
2022/02/14	0	8.50	0	0.00	8.37	0	1,054	0.00%
2022/02/10	2	8.49	0	0.00	8.49	2	1,122	0.18%
2022/02/07	0	8.24	0	0.00	8.28	0	1,140	0.00%
2022/01/26	5	8.16	0	0.00	8.18	5	1,141	0.44%
2022/01/25	8.1	8.16	0	0.00	8.16	8.1	1,160	0.70%
2022/01/24	5	8.26	4	8.20	8.26	1	1,170	0.09%
2022/01/21	18	8.35	0	0.00	8.33	18	1,154	1.56%
2022/01/20	4	8.40	0	0.00	8.40	4	1,150	0.35%
2022/01/19	3	8.39	0	0.00	8.39	3	1,152	0.26%
2022/01/17	1	8.42	0	0.00	8.42	1	1,155	0.09%
2022/01/14	6	8.39	0	0.00	8.39	6	1,159	0.52%
2022/01/13	0	0.00	2	8.44	8.42	-2	1,158	-0.17%
2022/01/12	9	8.39	0	0.00	8.36	9	1,156	0.78%
2022/01/11	3	8.40	2	8.42	8.40	1	1,150	0.09%
2022/01/10	1	8.48	0	0.00	8.49	1	1,137	0.09%
2022/01/07	3	8.50	0	0.00	8.50	3	1,142	0.26%
2022/01/06	0.3	8.53	0	0.00	8.53	0.3	1,136	0.03%
2022/01/04	1.8	8.56	2	8.54	8.56	-0.2	1,141	-0.02%
2021/12/30	4	8.54	0	0.00	8.55	4	1,136	0.35%
2021/12/29	2	8.49	0.5	8.52	8.49	1.5	1,127	0.13%
2021/12/27	70	8.42	0	0.00	8.40	70	1,149	6.09%
2021/12/24	30	8.40	0	0.00	8.39	30	1,174	2.56%
2021/12/23	0.5	8.42	0	0.00	8.39	0.5	1,180	0.04%
2021/12/20	0	8.41	0	0.00	8.40	0	1,236	0.00%
2021/12/17	0	8.47	0	0.00	8.42	0	1,237	0.00%
2021/12/16	2	8.44	0	0.00	8.44	2	1,244	0.16%
2021/12/15	2	8.42	0	0.00	8.43	2	1,286	0.16%
2021/12/14	0.3	8.48	0	0.00	8.44	0.3	1,308	0.02%
2021/12/09	0.2	8.50	0	0.00	8.48	0.2	1,325	0.02%
2021/12/08	0.2	8.50	0	0.00	8.46	0.2	1,335	0.01%
2021/12/06	1.2	8.42	2	8.42	8.43	-0.8	1,370	-0.06%
2021/12/03	0.2	8.43	0	0.00	8.42	0.2	1,413	0.01%
2021/12/02	1	8.39	0	0.00	8.39	1	1,508	0.07%
2021/11/30	1	8.48	0	0.00	8.48	1	1,627	0.06%
2021/11/26	0	0.00	1	8.58	8.57	-1	1,665	-0.06%
2021/11/25	0	0.00	22	8.79	8.72	-22	1,671	-1.32%
2021/11/22	0	8.99	0.3	8.90	8.83	-0.3	1,716	-0.02%
2021/11/19	0	0.00	2	8.94	8.82	-2	1,718	-0.12%
2021/11/18	0.2	8.84	0	0.00	8.88	0.2	1,711	0.01%
2021/11/17	0	0.00	5.5	8.82	8.85	-5.5	1,687	-0.33%
2021/11/16	4	8.77	105	8.76	8.73	-101	1,657	-6.09%	大賣/鉅額交易
2021/11/15	0	0.00	0.4	8.73	8.70	-0.4	1,649	-0.02%
2021/11/12	0	0.00	10	8.61	8.63	-10	1,646	-0.61%
2021/11/11	1	8.72	0	0.00	8.68	1	1,639	0.06%
2021/11/10	11	8.74	11.5	8.84	8.76	-0.5	1,629	-0.03%
2021/11/09	10	8.62	0	0.00	8.63	10	1,576	0.63%
2021/11/08	0	0.00	5	8.64	8.61	-5	1,608	-0.31%
2021/11/05	92	8.66	0	0.00	8.65	92	1,619	5.68%
2021/11/04	0	0.00	5	8.63	8.63	-5	1,611	-0.31%
2021/11/03	0.5	8.58	0	0.00	8.54	0.5	1,598	0.03%
2021/11/02	1	8.55	0	0.00	8.51	1	1,603	0.06%
2021/10/27	0	0.00	5	8.56	8.56	-5	1,563	-0.32%
2021/10/25	0	8.52	0	0.00	8.50	0	1,569	0.00%
2021/10/19	0.1	8.47	0	0.00	8.49	0.1	1,632	0.01%
2021/10/18	0	0.00	1	8.39	8.42	-1	1,637	-0.06%
2021/10/13	0	8.37	0	0.00	8.30	0	1,763	0.00%
2021/10/12	0	0.00	1	8.44	8.36	-1	1,784	-0.06%
2021/10/08	0	8.53	0	0.00	8.48	0	1,774	0.00%
2021/10/05	1	8.34	0	0.00	8.38	1	1,837	0.05%
2021/10/04	1	8.42	1	8.58	8.38	0	1,843	0.00%
2021/10/01	0	8.73	1	8.75	8.51	-1	1,875	-0.05%
2021/09/30	0	0.00	1	8.75	8.72	-1	1,861	-0.05%
2021/09/29	0	8.85	0	0.00	8.72	0	1,861	0.00%
2021/09/28	13	8.86	0	0.00	8.85	13	1,865	0.70%
2021/09/27	14	8.85	6	8.92	8.92	8	1,873	0.43%
2021/09/24	10	8.67	0	0.00	8.66	10	1,867	0.54%
2021/09/22	1	8.53	0	0.00	8.52	1	1,864	0.05%
2021/09/17	2	8.51	8	8.51	8.50	-6	1,828	-0.33%
2021/09/16	7	8.59	0	0.00	8.59	7	1,818	0.38%
2021/09/15	10	8.71	0	0.00	8.75	10	1,818	0.55%
2021/09/14	3	8.76	0	0.00	8.75	3	1,810	0.17%
2021/09/13	8	8.68	0	0.00	8.68	8	1,825	0.44%
2021/09/10	6	8.50	0	0.00	8.49	6	1,841	0.33%
2021/09/09	1.2	8.51	0	0.00	8.50	1.2	1,837	0.07%
2021/09/08	5.2	8.66	0	0.00	8.58	5.2	1,817	0.29%
2021/09/07	6	8.84	0	0.00	8.80	6	1,799	0.33%
2021/09/06	20	10.21	5.5	10.05	10.00	14.5	1,713	0.85%
2021/08/31	0	0.00	5	10.05	10.10	-5	1,524	-0.33%
2021/08/30	1	10.10	0	0.00	10.15	1	1,520	0.07%
2021/08/27	10	9.99	0	0.00	9.99	10	1,509	0.66%
2021/08/25	2	9.91	3	9.89	9.88	-1	1,554	-0.06%
2021/08/18	1	9.57	0	0.00	9.77	1	1,658	0.06%
2021/08/17	20.1	9.79	0	0.00	9.74	20.1	1,665	1.20%
2021/08/16	5	9.89	0	0.00	9.81	5	1,672	0.30%
2021/08/13	8	9.97	0	0.00	9.97	8	1,680	0.48%
2021/08/12	37	10.00	0	0.00	10.05	37	1,689	2.19%
2021/08/11	0.1	9.82	0	0.00	9.81	0.1	1,670	0.01%
2021/08/05	5	9.80	0	0.00	9.78	5	1,952	0.26%
2021/08/02	1	9.72	0	0.00	9.75	1	2,579	0.04%
2021/07/28	1	9.71	2	9.72	9.73	-1	2,757	-0.04%
2021/07/27	0	0.00	1	9.90	9.88	-1	2,831	-0.04%
2021/07/23	2	10.05	0	0.00	10.05	2	3,010	0.07%
2021/07/21	0	0.00	1	9.97	9.94	-1	3,156	-0.03%
2021/07/14	0	0.00	4	9.83	9.79	-4	4,144	-0.10%
2021/07/13	0	0.00	39	9.90	9.85	-39	4,341	-0.90%
2021/07/08	20	10.00	1	10.10	10.00	19	4,410	0.43%
2021/07/06	5	9.81	0	0.00	9.80	5	4,547	0.11%
2021/07/02	0.1	9.80	0	0.00	9.73	0.1	4,659	0.00%
2021/06/30	1	9.80	0	0.00	9.78	1	4,677	0.02%
2021/06/29	10	9.79	0	0.00	9.72	10	4,699	0.21%
2021/06/28	0	9.85	0	0.00	9.82	0	4,768	0.00%
2021/06/21	1	9.60	0	0.00	9.57	1	5,040	0.02%
2021/06/18	0	0.00	1	9.75	9.77	-1	5,030	-0.02%
2021/06/17	1	9.78	0	0.00	9.81	1	5,037	0.02%
2021/06/15	0	0.00	6	9.91	9.86	-6	5,108	-0.12%
2021/06/09	0	0.00	11	9.89	9.95	-11	5,536	-0.20%
2021/06/08	0	0.00	25	9.95	9.97	-25	5,570	-0.45%
2021/06/07	0.2	9.99	0	0.00	9.93	0.2	5,626	0.00%
2021/06/01	1	10.00	0	0.00	10.05	1	5,774	0.02%
2021/05/31	5	10.00	0	0.00	9.98	5	5,777	0.09%
2021/05/28	0	0.00	6	10.09	10.10	-6	5,782	-0.10%
2021/05/24	0	0.00	1	9.46	9.43	-1	5,750	-0.02%
2021/05/18	5	9.02	0	0.00	9.15	5	5,915	0.08%
2021/05/17	7	9.09	10	8.88	8.73	-3	5,888	-0.05%
2021/05/14	256	9.70	394	9.70	9.69	-138	5,796	-2.38%	大買/大賣/鉅額交易
2021/05/13	9	9.61	4	9.48	9.89	5	5,713	0.09%
2021/05/12	1,069.2	10.32	1,373	10.43	9.98	-303.8	5,654	-5.37%	大買/大賣/鉅額交易
2021/05/11	788.8	10.85	641	10.98	10.50	147.8	5,472	2.70%	大買/大賣/鉅額交易
2021/05/10	696	10.85	1,083	10.93	10.90	-387	5,393	-7.18%	大買/大賣/鉅額交易
2021/05/07	35	10.61	30	10.70	10.65	5	5,073	0.10%
2021/05/06	853	10.93	110	10.85	10.75	743	5,039	14.74%	大買/大賣/鉅額交易
2021/05/05	50	11.06	50	10.85	10.80	0	4,981	0.00%
2021/05/04	26	10.89	5	11.35	10.70	21	4,903	0.43%
2021/05/03	10	11.35	25	11.29	11.30	-15	4,820	-0.31%
2021/04/29	0	0.00	25	11.83	11.65	-25	4,734	-0.53%
2021/04/28	14	11.71	18	11.71	11.70	-4	4,651	-0.09%
2021/04/27	7	11.61	0	11.63	11.60	7	4,566	0.15%
2021/04/26	26	11.72	15	11.70	11.55	11	4,524	0.24%
2021/04/23	0	0.00	3	11.75	11.75	-3	4,424	-0.07%
2021/04/22	110	11.77	63	11.94	11.50	47	4,307	1.09%	大買/
2021/04/21	10	11.35	12	11.40	11.45	-2	3,854	-0.05%
2021/04/20	12	11.70	10	11.41	11.45	2	3,816	0.05%
2021/04/19	12	11.12	12	11.18	11.25	0	3,582	0.00%
2021/04/16	0	0.00	5	10.90	10.85	-5	3,421	-0.15%
2021/04/15	0	0.00	0.8	10.80	10.85	-0.8	3,403	-0.02%
2021/04/13	0	11.00	0	0.00	10.85	0	3,423	0.00%
2021/04/12	3	10.85	5	10.85	10.85	-2	3,300	-0.06%
2021/04/09	5	10.80	0	0.00	10.80	5	3,267	0.15%
2021/04/08	3	10.75	2	10.80	10.75	1	3,253	0.03%
2021/04/07	0	10.60	4	10.60	10.65	-4	3,194	-0.13%
2021/04/06	15	10.72	0	0.00	10.60	15	3,204	0.47%
2021/04/01	5	10.55	0	0.00	10.55	5	3,199	0.16%
2021/03/30	1	10.70	0	0.00	10.80	1	3,146	0.03%
2021/03/29	0	11.35	0	0.00	11.00	0	3,094	0.00%
2021/03/26	0	11.00	0	0.00	10.95	0	3,117	0.00%
2021/03/24	0.1	10.80	0	0.00	10.80	0.1	3,053	0.00%
2021/03/23	9	10.59	35	10.55	10.55	-26	3,012	-0.86%
2021/03/19	25	10.65	0	0.00	10.65	25	3,043	0.82%
2021/03/16	27.8	10.70	4	10.86	11.20	23.8	3,047	0.78%
2021/03/12	3	10.28	0	0.00	10.35	3	2,914	0.10%
2021/03/11	1	10.55	5	10.60	10.50	-4	2,921	-0.14%
2021/03/10	2	10.75	10	10.70	10.75	-8	2,929	-0.27%
2021/03/05	0	10.50	0	0.00	10.30	0	2,984	0.00%
2021/02/24	10	10.15	0	0.00	10.10	10	3,520	0.28%
2021/02/23	0	0.00	1	10.00	10.20	-1	3,518	-0.03%
2021/02/22	0	10.00	0	0.00	10.00	0	3,565	0.00%
2021/02/19	0	10.00	0	0.00	10.00	0	3,630	0.00%
2021/02/17	1	9.67	0	0.00	9.60	1	3,714	0.03%
2021/02/02	0	0.00	3	9.39	9.45	-3	4,137	-0.07%
2021/02/01	0	0.00	4	9.27	9.30	-4	4,248	-0.09%
2021/01/28	1	9.40	0	0.00	9.49	1	4,437	0.02%
2021/01/27	0	9.70	0	0.00	9.57	0	4,677	0.00%
2021/01/26	1	9.60	0	0.00	9.53	1	4,756	0.02%
2021/01/25	1	9.65	0	0.00	9.62	1	4,840	0.02%
2021/01/21	0	0.00	1	9.26	9.25	-1	5,089	-0.02%
2021/01/20	1	9.34	0	0.00	9.33	1	5,194	0.02%
2021/01/19	1	9.73	5	9.78	9.71	-4	5,464	-0.07%
2021/01/18	5	9.59	0	0.00	9.56	5	5,530	0.09%
2021/01/14	1	9.83	0	0.00	9.80	1	5,654	0.02%
2021/01/13	1	9.88	0	0.00	9.84	1	5,865	0.02%
2021/01/12	5	9.74	5	9.76	9.60	0	6,414	0.00%
2021/01/11	5	9.92	0	0.00	9.92	5	6,631	0.08%
2021/01/08	1	10.05	0	0.00	10.05	1	6,686	0.01%
2021/01/07	1	10.05	0	0.00	10.05	1	6,750	0.01%
2021/01/06	1	9.99	0	0.00	10.00	1	6,968	0.01%
2021/01/04	3	10.50	0	0.00	10.50	3	7,042	0.04%
2020/12/31	0	0.00	5	10.50	10.50	-5	7,106	-0.07%
2020/12/30	1	10.45	0	0.00	10.45	1	7,166	0.01%
2020/12/29	1	10.50	12	10.46	10.50	-11	7,185	-0.15%
2020/12/28	0	0.00	2	10.45	10.50	-2	7,188	-0.03%
2020/12/25	5	10.40	2	10.40	10.45	3	7,190	0.04%
2020/12/24	1	10.45	1	10.45	10.40	0	7,238	0.00%
2020/12/23	1	10.35	1	10.25	10.30	0	7,267	0.00%
2020/12/18	5	10.35	0	0.00	10.35	5	7,586	0.07%
2020/12/17	0	0.00	1	10.35	10.35	-1	7,844	-0.01%
2020/12/16	2	10.45	0	0.00	10.45	2	8,033	0.02%
2020/12/10	5	10.70	0	0.00	10.65	5	8,452	0.06%
2020/12/09	1	10.40	3	10.40	10.40	-2	8,476	-0.02%
2020/12/08	10	10.78	26	10.88	10.75	-16	8,497	-0.19%
2020/12/07	8	11.05	0	0.00	11.05	8	8,508	0.09%
2020/12/04	0	0.00	7	11.12	11.20	-7	8,602	-0.08%
2020/12/03	2	11.35	16	11.18	11.15	-14	8,740	-0.16%
2020/12/02	1	11.35	3	11.38	11.35	-2	9,237	-0.02%
2020/12/01	5	11.45	0	0.00	11.50	5	9,529	0.05%
2020/11/30	6	11.83	11	11.87	11.80	-5	9,578	-0.05%
2020/11/27	6	11.75	2	11.88	11.75	4	9,450	0.04%
2020/11/26	11	11.56	0	0.00	11.60	11	9,450	0.12%
2020/11/25	17	11.46	12	11.55	11.60	5	9,630	0.05%
2020/11/24	8	11.50	0	0.00	11.45	8	9,666	0.08%
2020/11/23	3	11.30	6	11.34	11.55	-3	9,676	-0.03%
2020/11/20	6	11.39	10	11.35	11.40	-4	9,743	-0.04%
2020/11/19	9	11.49	0	0.00	11.35	9	9,915	0.09%
2020/11/18	7	11.54	3	11.47	11.55	4	10,258	0.04%
2020/11/17	2	11.40	0	0.00	11.45	2	10,609	0.02%
2020/11/16	2	11.60	7	11.60	11.60	-5	10,844	-0.05%
2020/11/13	8	11.63	10	11.74	11.90	-2	10,962	-0.02%
2020/11/12	11	11.97	0	0.00	11.85	11	11,272	0.10%
2020/11/11	2	12.15	0	0.00	12.15	2	11,417	0.02%
2020/11/10	10	12.13	3	12.08	12.10	7	11,455	0.06%
2020/11/09	7	12.36	1	12.35	12.30	6	11,591	0.05%
2020/11/06	3	12.63	0	0.00	12.55	3	11,621	0.03%
2020/11/05	1	12.90	0	12.85	12.90	1	11,671	0.01%
2020/11/04	7	12.90	16	12.88	12.90	-9	11,757	-0.08%
2020/11/02	6	12.52	12	12.56	12.70	-6	11,578	-0.05%
2020/10/30	3	12.63	4	12.64	12.35	-1	11,604	-0.01%
2020/10/29	0	0.00	12	12.53	12.60	-12	11,608	-0.10%
2020/10/28	8	12.37	1	12.20	12.25	7	11,480	0.06%
2020/10/27	34	12.78	34	12.65	12.55	0	11,392	0.00%
2020/10/26	11	12.50	3	12.52	12.50	8	11,163	0.07%
2020/10/23	2	12.38	13	12.42	12.35	-11	11,139	-0.10%
2020/10/22	0	0.00	28	12.45	12.45	-28	11,101	-0.25%
2020/10/21	4	12.40	22	12.41	12.40	-18	11,088	-0.16%
2020/10/20	46	12.40	45	12.47	12.60	1	10,947	0.01%
2020/10/19	20	11.93	20	11.87	12.10	0	10,385	0.00%
2020/10/16	7	11.66	10	11.69	11.70	-3	10,143	-0.03%
2020/10/15	0	0.00	28	11.76	11.70	-28	10,096	-0.28%
2020/10/14	13	11.60	65	11.69	11.65	-52	10,072	-0.52%
2020/10/13	20	11.45	18	11.35	11.40	2	10,094	0.02%
2020/10/08	25	11.51	45	11.41	11.35	-20	10,376	-0.19%
2020/10/07	35	11.31	22	11.40	11.40	13	10,465	0.12%
2020/10/05	2	11.15	0	0.00	11.15	2	10,671	0.02%
2020/09/28	14	10.92	0	0.00	11.10	14	11,450	0.12%
2020/09/25	1	10.65	83	10.54	10.75	-82	11,461	-0.72%
2020/09/24	12	10.96	0	0.00	10.90	12	11,423	0.11%
2020/09/23	24	11.44	0	0.00	11.30	24	11,459	0.21%
2020/09/22	83	11.88	65	11.86	11.65	18	11,322	0.16%
2020/09/21	67	11.80	4	11.83	11.95	63	11,044	0.57%
2020/09/18	4	11.70	0	0.00	11.65	4	10,876	0.04%
2020/09/17	22	11.73	0	0.00	11.60	22	10,813	0.20%
2020/09/16	17	11.70	21	11.65	11.70	-4	10,713	-0.04%
2020/09/15	5	11.54	0	0.00	11.45	5	10,498	0.05%
2020/09/14	20	11.30	21	11.43	11.30	-1	10,401	-0.01%
2020/09/11	12	11.06	10	11.00	11.05	2	10,288	0.02%
2020/09/10	15	11.30	0	0.00	11.25	15	10,208	0.15%
2020/09/09	0	0.00	22	11.40	11.45	-22	10,118	-0.22%
2020/09/08	31	11.31	48	11.31	11.35	-17	9,998	-0.17%
2020/09/07	74	11.88	48	11.49	11.45	26	9,823	0.26%
2020/09/04	49	11.06	55	11.04	11.05	-6	9,269	-0.06%
2020/09/03	0	0.00	22	10.95	10.80	-22	8,975	-0.25%
2020/09/02	0	0.00	2	10.70	10.65	-2	8,852	-0.02%
2020/09/01	24	10.67	0	0.00	10.70	24	8,810	0.27%
2020/08/31	16	10.94	23	10.95	10.80	-7	8,734	-0.08%
2020/08/27	35	10.60	0	0.00	10.55	35	8,482	0.41%
2020/08/26	22	10.66	1	10.85	10.65	21	8,421	0.25%
2020/08/25	0	0.00	25	10.93	10.90	-25	8,277	-0.30%
2020/08/24	53	11.17	11	11.21	10.90	42	8,160	0.51%
2020/08/21	3	11.20	27	10.73	11.30	-24	7,771	-0.31%
2020/08/20	24	10.33	31	10.22	10.30	-7	7,344	-0.10%
2020/08/19	23	11.04	107	10.96	11.00	-84	7,034	-1.19%	大賣/
2020/08/18	123	10.66	9	10.86	10.90	114	6,793	1.68%	大買/鉅額交易
2020/08/17	3	10.65	1	10.60	10.55	2	6,347	0.03%
2020/08/13	0	0.00	3	10.15	10.15	-3	5,997	-0.05%
2020/08/11	3	10.23	0	0.00	10.15	3	5,637	0.05%
2020/08/10	2	10.55	1	10.60	10.75	1	5,473	0.02%
2020/08/07	2	10.40	0	0.00	10.45	2	5,333	0.04%
2020/08/06	0	0.00	4	10.30	10.30	-4	5,289	-0.08%
2020/08/05	0	10.30	0	0.00	10.35	0	5,319	0.00%
2020/08/04	0	0.00	5	10.21	10.25	-5	5,394	-0.09%
2020/08/03	3	10.00	6	9.98	10.00	-3	5,502	-0.05%
2020/07/30	10	9.83	0	0.00	10.15	10	5,562	0.18%
2020/07/29	0	0.00	5	9.80	9.85	-5	5,519	-0.09%
2020/07/28	2	9.49	0	0.00	9.50	2	5,502	0.04%
2020/07/27	0	0.00	2	9.70	9.68	-2	5,480	-0.04%
2020/07/24	4	10.00	1	10.15	9.95	3	5,442	0.06%
2020/07/21	1	10.10	0	0.00	10.15	1	5,375	0.02%
2020/07/20	4	10.21	2	10.20	10.25	2	5,330	0.04%
2020/07/17	0	10.30	15	10.68	10.30	-15	5,252	-0.29%
2020/07/16	10	10.76	22	10.60	10.75	-12	5,025	-0.24%
2020/07/15	5	10.40	21	10.30	10.10	-16	4,752	-0.34%
2020/07/14	14	10.29	22	10.08	10.25	-8	4,605	-0.17%
2020/07/13	15	10.04	0	0.00	10.05	15	4,449	0.34%
2020/07/10	4	9.89	2	9.90	9.85	2	4,290	0.05%
2020/07/09	21	10.92	3	10.50	10.35	18	4,164	0.43%
2020/07/08	16	10.23	15	10.34	10.70	1	3,924	0.03%
2020/07/07	13	9.73	0	0.00	9.73	13	3,576	0.36%
2020/07/06	5	9.42	0	0.00	9.40	5	3,377	0.15%
2020/07/03	4	9.40	1	9.40	9.43	3	3,316	0.09%
2020/06/29	2	8.81	0	0.00	8.80	2	3,151	0.06%
2020/06/22	1	8.95	0	0.00	8.96	1	3,169	0.03%
2020/06/17	0	0.00	2	9.07	9.00	-2	3,211	-0.06%
2020/06/16	2	9.10	0	0.00	9.06	2	3,217	0.06%
2020/06/05	10	9.27	0	0.00	9.28	10	3,236	0.31%
2020/06/04	0	0.00	5	9.17	9.21	-5	3,225	-0.16%
2020/06/03	10	9.25	1	9.21	9.21	9	3,236	0.28%
2020/05/29	0	0.00	1	9.15	9.29	-1	3,107	-0.03%
2020/05/28	1	8.87	0	0.00	8.80	1	3,024	0.03%
2020/05/21	1	8.35	0	0.00	8.36	1	2,989	0.03%
2020/05/15	5	8.07	0	0.00	8.07	5	3,023	0.17%
2020/05/14	0	0.00	1	8.10	8.04	-1	3,035	-0.03%
2020/05/12	3	8.15	2	8.22	8.15	1	2,979	0.03%
2020/05/11	3	8.30	0	0.00	8.35	3	2,900	0.10%
2020/05/08	2	9.48	32	9.35	8.73	-30	2,716	-1.10%
2020/05/07	0	0.00	1	9.22	9.29	-1	2,509	-0.04%
2020/05/06	1	8.98	10	9.02	9.25	-9	2,490	-0.36%
2020/05/04	2	9.09	0	0.00	9.12	2	2,447	0.08%
2020/04/30	10	9.04	1	9.10	9.12	9	2,427	0.37%
2020/04/16	0	0.00	5	8.35	8.42	-5	3,196	-0.16%
2020/04/15	5	8.25	0	0.00	8.38	5	3,208	0.16%
2020/04/13	0	0.00	0.2	7.90	7.95	-0.2	3,242	-0.01%
2020/04/07	0	0.00	2	7.47	7.47	-2	3,226	-0.06%
2020/03/26	2	6.61	0	0.00	7.00	2	3,398	0.06%
2020/03/19	6	5.51	11	5.54	5.65	-5	3,501	-0.14%
2020/03/18	0	0.00	6	6.34	6.12	-6	3,493	-0.17%
2020/03/17	0	0.00	6	6.31	6.48	-6	3,703	-0.16%
2020/03/13	0	0.00	15	6.68	7.30	-15	4,129	-0.36%
2020/03/12	2	7.15	0	0.00	7.31	2	4,318	0.05%
2020/03/11	10	7.58	0	0.00	7.59	10	5,187	0.19%
2020/03/10	0	0.00	20	7.20	7.40	-20	5,798	-0.34%
2020/03/09	0	0.00	1	7.56	7.44	-1	6,148	-0.02%
2020/03/05	0	7.90	0	0.00	7.96	0	6,953	0.00%
2020/02/25	0	0.00	1	7.91	8.06	-1	7,303	-0.01%
2020/02/24	0	0.00	1	8.01	8.01	-1	7,341	-0.01%
2020/02/18	10	8.18	0	0.00	8.14	10	7,473	0.13%
2020/02/17	10	8.29	0	0.00	8.20	10	7,499	0.13%
2020/02/07	1	8.58	0	0.00	8.49	1	7,702	0.01%
2020/02/05	2	8.47	3	8.42	8.49	-1	7,929	-0.01%
2020/02/03	1	8.55	6	8.35	8.54	-5	7,933	-0.06%
2020/01/31	9	8.69	8	8.77	8.82	1	7,954	0.01%
2020/01/30	5	8.91	0	0.00	8.94	5	7,970	0.06%
2020/01/20	3	9.89	0	0.00	9.90	3	7,935	0.04%
2020/01/17	6	9.99	5	9.93	9.95	1	8,138	0.01%
2020/01/16	6	9.99	12.3	10.00	10.10	-6.3	8,095	-0.08%
2020/01/15	0	0.00	3	9.60	9.80	-3	7,965	-0.04%
2020/01/14	3	9.55	15	9.56	9.49	-12	7,976	-0.15%
2020/01/13	3	9.27	15	9.32	9.38	-12	8,167	-0.15%
2020/01/10	11	9.27	11	9.39	9.27	0	8,427	0.00%
2020/01/09	1	9.02	0	0.00	9.06	1	8,660	0.01%
2020/01/08	1	8.80	0	0.00	8.82	1	8,721	0.01%
2020/01/07	4	8.99	0	0.00	8.96	4	8,827	0.05%
2020/01/06	0	0.00	8	9.24	9.15	-8	8,835	-0.09%
2019/12/30	22	9.49	4	9.44	9.40	18	8,723	0.21%
2019/12/26	15	9.10	0	0.00	9.11	15	8,573	0.17%
2019/12/25	5	9.33	65	9.24	9.22	-60	8,549	-0.70%
2019/12/24	3	9.35	0	0.00	9.31	3	8,494	0.04%
2019/12/23	6	9.40	0	0.00	9.42	6	8,449	0.07%
2019/12/20	5	9.45	11	9.50	9.50	-6	8,368	-0.07%
2019/12/19	10	9.49	5	9.49	9.49	5	8,359	0.06%
2019/12/18	0	0.00	5	9.66	9.56	-5	8,398	-0.06%
2019/12/17	0	0.00	5	9.59	9.55	-5	8,461	-0.06%
2019/12/16	5	9.40	7	9.64	9.65	-2	8,378	-0.02%
2019/12/13	11	9.48	10	9.49	9.49	1	8,248	0.01%
2019/12/12	25	9.55	13	9.60	9.50	12	8,165	0.15%
2019/12/11	71	10.00	2	9.98	9.66	69	7,921	0.87%
2019/12/10	3	9.68	22	9.91	10.00	-19	7,634	-0.25%
2019/12/09	40	9.57	36	9.64	9.65	4	7,434	0.05%
2019/12/06	348	10.07	346	9.86	9.47	2	7,176	0.03%	大買/大賣/
2019/12/05	38	9.45	79	9.57	9.69	-41	6,271	-0.65%
2019/12/04	13	8.82	32	8.78	8.81	-19	5,634	-0.34%
2019/12/03	6	8.46	4	8.45	8.40	2	5,259	0.04%
2019/12/02	25	8.42	81	8.58	8.60	-56	5,085	-1.10%
2019/11/29	12	7.85	13	7.83	7.82	-1	4,393	-0.02%
2019/11/28	8	8.05	7	7.96	7.96	1	4,198	0.02%
2019/11/25	0	0.00	18	7.76	7.87	-18	4,022	-0.45%
2019/11/21	0	0.00	4	7.65	7.65	-4	3,939	-0.10%
2019/11/19	20	7.83	0	0.00	7.82	20	3,772	0.53%
2019/11/18	0	0.00	5	7.76	7.76	-5	3,728	-0.13%
2019/11/14	0	0.00	6	7.57	7.49	-6	3,621	-0.17%
2019/11/13	0	0.00	2	7.60	7.58	-2	3,564	-0.06%
2019/11/12	0	0.00	1	7.58	7.59	-1	3,537	-0.03%
2019/11/11	6	7.66	87	7.84	7.65	-81	3,475	-2.33%
2019/11/08	2	8.16	29	8.19	8.17	-27	3,356	-0.80%
2019/11/07	5	8.20	80	8.20	8.24	-75	3,320	-2.26%
2019/11/06	1	8.30	48	8.30	8.26	-47	3,264	-1.44%
2019/11/05	23	8.37	10	8.42	8.35	13	3,234	0.40%
2019/11/04	73	8.48	70	8.47	8.52	3	3,153	0.10%
2019/11/01	19	8.19	10	8.20	8.21	9	2,930	0.31%
2019/10/31	16	8.19	65	8.20	8.16	-49	2,913	-1.68%
2019/10/30	13	8.34	0	0.00	8.27	13	2,888	0.45%
2019/10/29	92	8.36	9	8.34	8.27	83	2,830	2.93%
2019/10/28	79	8.44	27	8.50	8.42	52	2,775	1.87%
2019/10/25	175	8.46	22	8.62	8.51	153	2,670	5.73%	大買/鉅額交易
2019/10/24	67	8.19	0	0.00	8.27	67	2,417	2.77%
2019/10/23	1	8.13	1	8.15	8.15	0	2,335	0.00%
2019/10/22	37	8.24	1	8.15	8.30	36	2,215	1.63%
2019/10/21	12	8.69	17	8.59	8.60	-5	2,030	-0.25%
2019/10/18	52	8.71	37	8.75	8.43	15	1,785	0.84%
2019/10/17	54	8.35	60	8.57	8.69	-6	1,491	-0.40%
2019/10/16	0	0.00	1	7.95	7.90	-1	1,150	-0.09%
2019/10/15	10	7.80	3	7.82	7.70	7	1,050	0.67%
2019/10/14	6	7.45	25	7.40	7.54	-19	903	-2.10%
2019/10/01	0	0.00	5	7.10	7.10	-5	807	-0.62%
2019/09/27	1	7.53	43	7.52	7.50	-42	767	-5.47%
2019/09/25	9	7.52	0	0.00	7.45	9	741	1.21%
2019/09/24	7	7.61	32	7.59	7.54	-25	736	-3.40%
2019/09/23	35	7.75	0	0.00	7.70	35	723	4.84%
2019/09/11	0	0.00	1	7.00	7.05	-1	586	-0.17%
2019/09/09	0	0.00	2	6.94	6.93	-2	595	-0.34%
2019/08/28	0	0.00	2	7.00	6.98	-2	709	-0.28%
2019/08/07	2	7.01	0	0.00	7.04	2	794	0.25%
2019/08/02	50	7.03	0	0.00	7.01	50	805	6.21%
2019/07/29	1	7.16	0	0.00	7.14	1	766	0.13%
2019/07/24	2	7.26	3	7.29	7.22	-1	783	-0.13%
2019/07/09	1	7.40	0	0.00	7.35	1	828	0.12%
2019/07/02	2	7.05	0	0.00	7.18	2	898	0.22%
2019/06/13	0.3	7.23	0	0.00	7.20	0.3	859	0.03%
2019/06/04	0	7.50	0	0.00	7.52	0	779	0.00%
2019/04/19	0	0.00	2	7.28	7.28	-2	684	-0.29%
2019/04/18	6.2	7.32	6	7.27	7.30	0.2	678	0.03%
2019/04/15	2	7.47	0	0.00	7.47	2	636	0.31%
2019/04/10	2	7.66	0	0.00	7.66	2	586	0.34%
2019/04/09	0.2	7.68	0	0.00	7.68	0.2	580	0.03%
2019/04/08	36	7.91	36	7.73	7.74	0	551	0.00%
2019/04/03	0	0.00	2	7.89	7.95	-2	506	-0.39%
2019/04/01	2	7.90	0	0.00	7.89	2	503	0.40%
2019/03/27	0	0.00	4	8.00	7.95	-4	486	-0.82%
2019/03/25	0	7.67	0	0.00	7.67	0	484	0.00%
2019/03/14	0	8.00	0	0.00	7.95	0	487	0.00%
2019/03/11	0.2	8.01	0	0.00	8.01	0.2	497	0.04%
2019/03/06	0	0.00	3	8.05	8.04	-3	556	-0.54%
2019/03/05	1	8.00	0	0.00	7.99	1	571	0.17%
2019/02/19	1	8.12	0	0.00	8.12	1	764	0.13%
2019/02/14	1	8.22	0	0.00	8.21	1	776	0.13%
2019/02/12	3	8.18	0	0.00	8.18	3	791	0.38%
2019/02/11	5	8.30	4	8.17	8.25	1	802	0.12%
2019/01/30	3	8.34	0	0.00	8.33	3	831	0.36%
2019/01/28	0	0.00	5	8.35	8.37	-5	875	-0.57%
2019/01/23	1	8.25	0	0.00	8.25	1	931	0.11%
2019/01/15	2	8.34	0	0.00	8.38	2	1,029	0.19%
2019/01/14	2	8.42	0	0.00	8.39	2	1,041	0.19%
2019/01/11	3	8.36	0	0.00	8.30	3	1,040	0.29%
2019/01/10	3	8.09	0	0.00	8.10	3	1,046	0.29%
2019/01/08	0	8.10	0	0.00	8.15	0	1,084	0.00%
2019/01/07	0	8.10	0	0.00	8.15	0	1,105	0.00%
2019/01/04	0	8.07	0	0.00	8.05	0	1,150	0.00%
2018/12/03	0	0.00	9	9.09	9.05	-9	1,402	-0.64%
2018/11/30	9	8.88	0	0.00	9.00	9	1,384	0.65%
2018/11/27	0	0.00	0.2	8.60	8.50	-0.2	1,514	-0.01%
2018/11/22	0	0.00	0	8.47	8.43	0	1,445	0.00%
2018/11/06	2	7.62	2	7.51	7.53	0	1,541	0.00%
2018/10/25	0	0.00	5	6.90	7.00	-5	2,422	-0.21%
2018/10/24	5	7.30	0	0.00	7.27	5	2,434	0.21%
2018/10/23	0	0.00	1	7.38	7.35	-1	2,458	-0.04%
2018/10/22	1	7.29	0	0.00	7.30	1	2,457	0.04%
2018/10/12	0.3	7.35	0	0.00	7.23	0.3	2,413	0.01%
2018/09/26	0	0.00	8	9.00	9.00	-8	2,458	-0.33%
2018/09/10	2	9.19	2	9.19	9.10	0	2,545	0.00%
2018/09/05	0	0.00	6	9.94	10.00	-6	2,623	-0.23%
2018/09/04	6	10.18	0	0.00	10.10	6	2,625	0.23%
2018/08/17	3	9.95	0.1	9.85	9.90	2.9	3,074	0.09%
2018/08/14	3	10.30	0	0.00	10.30	3	3,001	0.10%
2018/08/13	6	10.57	6	10.95	10.40	0	2,999	0.00%
2018/08/10	6	11.15	6	11.38	11.05	0	2,944	0.00%
2018/08/09	4	10.90	20	10.98	11.05	-16	2,831	-0.57%
2018/08/08	13	10.81	14	10.98	11.40	-1	2,725	-0.04%
2018/08/07	15	10.38	11	10.23	10.60	4	2,420	0.17%
2018/08/06	16	9.56	0	0.00	9.79	16	2,165	0.74%
2018/07/27	1	8.90	0	0.00	8.91	1	2,159	0.05%
2018/07/19	5	8.96	0	0.00	9.06	5	2,217	0.23%
2018/07/11	0.4	9.21	0	0.00	9.21	0.4	2,309	0.02%
2018/07/04	0	0.00	2	9.38	9.21	-2	2,237	-0.09%
2018/07/03	2	9.84	0	0.00	9.95	2	2,181	0.09%
2018/06/25	0	0.00	1	10.25	10.25	-1	2,275	-0.04%
2018/06/22	1	10.30	0	0.00	10.40	1	2,273	0.04%
2018/06/14	1.1	10.85	0	0.00	10.90	1.1	2,291	0.05%
2018/06/13	2	10.90	0	0.00	10.95	2	2,256	0.09%
2018/06/11	1	10.95	0	0.00	11.00	1	2,261	0.04%
2018/06/05	5	11.00	5	11.20	10.70	0	2,242	0.00%
2018/05/31	1	11.10	0	0.00	11.05	1	1,942	0.05%
2018/05/23	0	0.00	20	11.80	11.70	-20	2,152	-0.93%
2018/05/08	0	0.00	2	11.95	11.95	-2	2,801	-0.07%
2018/05/07	2	12.15	2	12.15	12.15	0	2,842	0.00%
2018/04/30	0	0.00	3	13.45	13.45	-3	3,116	-0.10%
2018/04/27	2	13.00	1	13.85	13.00	1	3,222	0.03%
2018/04/26	3	13.85	0	0.00	13.90	3	3,314	0.09%
2018/04/25	6	13.00	12	13.63	14.00	-6	3,482	-0.17%
2018/04/24	8	13.88	0	0.00	13.60	8	3,514	0.23%
2018/04/20	0	15.40	0	0.00	15.25	0	3,577	0.00%
2018/04/19	1	15.40	0	0.00	15.40	1	3,602	0.03%
2018/04/17	0	0.00	2	15.30	15.30	-2	3,728	-0.05%
2018/04/13	0	15.75	1	15.55	15.70	-1	3,801	-0.03%
2018/03/30	5	15.85	2	15.70	15.85	3	4,546	0.07%
2018/03/26	0	0.00	1	15.25	15.25	-1	5,055	-0.02%
2018/03/15	4	15.95	0	0.00	16.05	4	5,219	0.08%
2018/03/08	3	16.28	3	16.15	16.15	0	5,411	0.00%
2018/03/05	3	16.45	0	0.00	16.40	3	5,337	0.06%
2018/03/01	2	16.70	2	16.50	16.70	0	5,258	0.00%
2018/02/27	5	17.00	0	0.00	16.85	5	5,223	0.10%
2018/02/26	3	17.55	5	17.40	17.40	-2	5,128	-0.04%
2018/02/22	9	17.65	0	0.00	17.70	9	5,000	0.18%
2018/02/21	1	17.70	0	0.00	17.85	1	4,929	0.02%
2018/02/09	0	0.00	5	16.20	16.95	-5	4,711	-0.11%
2018/02/07	5	16.70	0	0.00	16.55	5	4,569	0.11%
2018/02/06	0	0.00	5	16.15	16.40	-5	4,521	-0.11%
2018/02/05	0	0.00	7	16.95	17.05	-7	4,427	-0.16%
2018/01/30	0	0.00	1	16.05	16.45	-1	4,131	-0.02%
2018/01/29	3	16.20	0	0.00	16.25	3	4,054	0.07%
2018/01/25	0	0.00	3	17.20	17.15	-3	3,806	-0.08%
2018/01/22	5	17.35	0	0.00	17.40	5	3,592	0.14%
2018/01/19	0	0.00	3	16.75	17.00	-3	3,487	-0.09%
2018/01/18	5	16.49	4	16.40	16.40	1	3,316	0.03%
2018/01/17	2	16.65	2	16.55	16.70	0	3,237	0.00%
2018/01/11	0	0.00	4	16.10	15.85	-4	2,983	-0.13%
2018/01/10	0	0.00	2	16.03	16.25	-2	2,926	-0.07%
2018/01/09	3	15.60	0	0.00	15.90	3	2,884	0.10%
2018/01/05	4	15.95	0	0.00	15.95	4	2,826	0.14%
2018/01/03	4	15.68	0	0.00	15.75	4	2,765	0.14%
2018/01/02	1	16.25	0	0.00	16.75	1	2,494	0.04%