康和證 (6016)-新光-台中券商分點個股進出

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

康和證

(6016)

可現股當沖

股價
15.80
漲跌
▲0.10
漲幅
+0.64%
成交量
1,753張
產業
上櫃金融類股
134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

康和證 (6016)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12	15.79	1	15.80	15.80	11	5,445	0.20%
2024/04/25	0	0.00	22	15.70	15.70	-22	5,426	-0.41%
2024/04/24	7	15.71	57	15.79	15.75	-50	5,423	-0.92%
2024/04/23	0	15.65	0	0.00	15.65	0	5,416	0.00%
2024/04/22	0	0.00	55	15.65	15.65	-55	5,423	-1.01%
2024/04/19	4.5	15.50	15	15.45	15.50	-10.5	5,380	-0.20%
2024/04/18	17	15.64	1	15.30	15.70	16	5,312	0.30%
2024/04/17	1	15.40	71	15.29	15.40	-70	5,260	-1.33%
2024/04/16	32	15.25	253	15.27	15.15	-221	5,221	-4.23%	大賣/鉅額交易
2024/04/15	13.5	15.86	457.3	15.67	15.75	-443.8	5,125	-8.66%	大賣/鉅額交易
2024/04/12	2	16.13	2	16.20	16.05	0	4,992	0.00%
2024/04/11	28	16.11	28.1	16.09	16.05	-0.1	4,933	0.00%
2024/04/10	96	16.22	36	16.48	16.15	60	4,782	1.25%
2024/04/09	133.8	17.77	13	17.79	17.90	120.8	4,258	2.84%	大買/鉅額交易
2024/04/08	7	17.48	92	17.51	17.75	-85	4,141	-2.05%
2024/04/03	31	17.00	6.2	16.98	17.00	24.8	3,986	0.62%
2024/04/02	0	0.00	13.4	17.02	17.05	-13.4	3,955	-0.34%
2024/04/01	168.1	16.91	54	17.03	17.10	114.1	3,897	2.93%	大買/鉅額交易
2024/03/29	0	16.60	6	16.57	16.65	-6	3,731	-0.16%
2024/03/28	0.1	16.55	6	16.60	16.50	-5.9	3,693	-0.16%
2024/03/27	50	16.60	13.5	16.49	16.65	36.5	3,641	1.00%
2024/03/26	5	16.35	1.1	16.31	16.25	3.9	3,584	0.11%
2024/03/25	10.1	16.26	0.6	16.40	16.25	9.5	3,530	0.27%
2024/03/22	2.3	16.42	273.8	16.55	16.60	-271.5	3,484	-7.79%	大賣/鉅額交易
2024/03/21	15	16.63	57.5	16.55	16.70	-42.5	3,427	-1.24%
2024/03/20	11.1	16.31	0.2	16.35	16.25	10.9	3,377	0.32%
2024/03/19	60	16.38	0	0.00	16.40	60	3,344	1.79%
2024/03/18	5	16.02	8	16.13	16.20	-3	3,303	-0.09%
2024/03/15	16.5	16.46	34	16.39	16.30	-17.5	3,206	-0.55%
2024/03/14	6.1	16.96	28.6	17.04	16.90	-22.4	3,077	-0.73%
2024/03/13	18	16.94	38.6	17.12	16.95	-20.6	2,984	-0.69%
2024/03/12	232	16.84	9.2	16.67	16.95	222.8	2,804	7.95%	大買/鉅額交易
2024/03/11	220	16.71	219.9	16.49	16.50	0.1	2,676	0.00%	大買/大賣/
2024/03/08	110.2	16.38	37	16.41	16.25	73.2	2,493	2.94%	大買/
2024/03/07	1.6	15.87	46	15.92	15.95	-44.4	2,106	-2.11%
2024/03/06	20.3	15.69	0	0.00	15.75	20.3	1,971	1.03%
2024/03/05	9.7	15.52	102	15.45	15.60	-92.3	1,910	-4.83%	大賣/
2024/03/04	368.5	15.44	160	15.41	15.55	208.5	1,868	11.16%	大買/大賣/鉅額交易
2024/03/01	110	15.16	2	15.15	15.15	108	1,754	6.16%	大買/鉅額交易
2024/02/29	90.3	14.96	17	14.99	15.05	73.3	1,696	4.32%
2024/02/27	1	14.30	33	14.25	14.50	-32	1,569	-2.04%
2024/02/26	3	14.20	3	14.45	14.45	0	1,555	0.00%
2024/02/23	3	14.47	10	14.43	14.40	-7	1,541	-0.45%
2024/02/22	175	14.47	0	0.00	14.45	175	1,546	11.32%	大買/鉅額交易
2024/02/21	3	14.12	0	0.00	14.20	3	1,497	0.20%
2024/02/20	5	14.14	2	14.15	14.20	3	1,481	0.20%
2024/02/19	0	13.90	11	14.11	14.15	-11	1,432	-0.77%
2024/02/16	12	13.74	6	13.68	13.80	6	1,372	0.44%
2024/02/05	2	13.00	0	0.00	13.00	2	1,320	0.15%
2024/02/02	0	13.00	2	13.05	13.00	-2	1,452	-0.14%
2024/02/01	0	0.00	32	13.05	13.05	-32	1,444	-2.22%
2024/01/31	6	13.10	0	0.00	13.05	6	1,434	0.42%
2024/01/30	0	13.25	0	0.00	13.15	0	1,432	0.00%
2024/01/22	0	13.10	3	13.15	13.15	-3	1,440	-0.21%
2024/01/19	32	13.00	15	13.00	13.05	17	1,440	1.18%
2024/01/18	1	12.90	0	0.00	12.90	1	1,458	0.07%
2024/01/17	1.4	12.92	1	13.10	12.85	0.4	1,468	0.03%
2024/01/16	1	13.05	20	13.10	13.10	-19	1,440	-1.32%
2024/01/10	5	13.40	5	13.50	13.40	0	1,433	0.00%
2024/01/09	33	13.46	0	0.00	13.45	33	1,428	2.31%
2024/01/08	12	13.69	8	13.72	13.65	4	1,402	0.29%
2024/01/05	6	13.66	0	0.00	13.65	6	1,396	0.43%
2024/01/04	0	13.70	60	13.60	13.65	-60	1,404	-4.27%
2024/01/03	10	13.70	1	13.65	13.65	9	1,410	0.64%
2024/01/02	11	13.75	6	13.80	13.75	5	1,409	0.35%
2023/12/29	0	13.73	0	0.00	13.90	0	1,398	0.00%
2023/12/27	60	13.52	0	0.00	13.50	60	1,381	4.34%
2023/12/26	0	0.00	4	13.40	13.40	-4	1,373	-0.29%
2023/12/22	1	13.30	72	13.35	13.30	-71	1,376	-5.16%
2023/12/21	0	0.00	1	13.35	13.35	-1	1,402	-0.07%
2023/12/20	0	13.50	0	0.00	13.50	0	1,389	0.00%
2023/12/19	1	13.50	0	0.00	13.45	1	1,395	0.07%
2023/12/15	0	0.00	3	13.72	13.75	-3	1,372	-0.22%
2023/12/14	1	13.30	0	0.00	13.30	1	1,290	0.08%
2023/12/13	0	13.23	0	0.00	13.15	0	1,268	0.00%
2023/12/12	3	13.20	0	0.00	13.15	3	1,265	0.24%
2023/12/11	2	13.20	0	0.00	13.25	2	1,273	0.16%
2023/12/08	5	13.20	0	0.00	13.15	5	1,270	0.39%
2023/12/07	3	13.23	0	0.00	13.25	3	1,222	0.25%
2023/12/06	23	13.26	0	0.00	13.30	23	1,256	1.83%
2023/12/05	10	13.16	35	13.16	13.15	-25	1,285	-1.94%
2023/12/04	16	13.30	13	13.29	13.35	3	1,284	0.23%
2023/12/01	20	13.10	0	0.00	13.20	20	1,311	1.53%
2023/11/30	13	13.05	0	0.00	13.10	13	1,307	0.99%
2023/11/29	15	12.95	10	13.00	13.00	5	1,309	0.38%
2023/11/28	0	0.00	4	12.85	12.90	-4	1,299	-0.31%
2023/11/27	4	12.85	0	0.00	12.70	4	1,307	0.31%
2023/11/24	5	12.90	5	12.80	12.80	0	1,329	0.00%
2023/11/23	3	12.80	0	0.00	12.85	3	1,334	0.22%
2023/11/22	3	12.92	0	0.00	12.95	3	1,345	0.22%
2023/11/21	1	13.05	36	13.01	13.05	-35	1,347	-2.60%
2023/11/20	2	12.80	2	12.75	12.80	0	1,348	0.00%
2023/11/15	16	12.46	4	12.60	12.60	12	1,389	0.86%
2023/11/13	12	12.40	4	12.25	12.35	8	1,448	0.55%
2023/11/10	17	12.50	75	12.74	12.35	-58	1,438	-4.03%
2023/11/08	4	13.30	0	0.00	13.30	4	1,406	0.28%
2023/11/07	4	13.30	0	0.00	13.30	4	1,464	0.27%
2023/11/06	16	13.36	0	0.00	13.35	16	1,562	1.02%
2023/11/03	0	0.00	1	13.30	13.30	-1	1,623	-0.06%
2023/11/02	30	13.15	0	0.00	13.20	30	1,655	1.81%
2023/10/30	0	13.20	0	0.00	13.05	0	1,964	0.00%
2023/10/27	0	0.00	1	13.15	13.05	-1	2,029	-0.05%
2023/10/26	2	13.15	1	13.05	13.05	1	2,170	0.05%
2023/10/25	1	13.45	0	13.20	13.40	1	2,246	0.04%
2023/10/24	0	0.00	0.1	13.25	13.10	-0.1	2,373	0.00%
2023/10/20	0	13.20	0	0.00	13.10	0	2,786	0.00%
2023/10/19	20	13.05	0	0.00	13.10	20	2,845	0.70%
2023/10/18	15	13.15	8	13.12	13.10	7	2,924	0.24%
2023/10/17	0	0.00	0	13.20	13.10	0	3,028	0.00%
2023/10/16	0	13.30	0	0.00	13.20	0	3,105	0.00%
2023/10/06	0	0.00	2	13.35	13.30	-2	3,446	-0.06%
2023/10/03	5	13.35	0	0.00	13.35	5	3,958	0.13%
2023/09/28	13	13.40	0	0.00	13.40	13	4,345	0.30%
2023/09/26	6	13.43	1	13.35	13.35	5	4,487	0.11%
2023/09/25	0	13.50	0	0.00	13.55	0	4,583	0.00%
2023/09/22	0	0.00	39	13.33	13.45	-39	4,654	-0.84%
2023/09/21	12	13.56	0	0.00	13.55	12	4,659	0.26%
2023/09/15	1.1	13.85	0.1	13.87	13.90	1	4,802	0.02%
2023/09/14	0	0.00	81	13.88	13.90	-81	4,837	-1.67%
2023/09/13	1	13.65	0	0.00	13.65	1	4,869	0.02%
2023/09/12	26	13.54	3	13.60	13.55	23	5,015	0.46%
2023/09/11	50.2	13.51	57.3	13.49	13.40	-7.1	5,126	-0.14%
2023/09/08	21	13.70	58	13.75	13.70	-37	5,167	-0.72%
2023/09/07	9	13.85	10	13.90	13.85	-1	5,271	-0.02%
2023/09/06	34	13.95	0	0.00	13.80	34	5,322	0.64%
2023/09/05	0	0.00	0	14.15	14.15	0	5,339	0.00%
2023/09/04	0.1	14.25	0	0.00	14.25	0.1	5,524	0.00%
2023/09/01	0.1	14.15	0	0.00	14.25	0.1	5,558	0.00%
2023/08/31	10	14.15	0	0.00	14.20	10	5,610	0.18%
2023/08/30	0.1	14.05	0	0.00	14.10	0.1	5,713	0.00%
2023/08/29	0.1	13.80	10	13.83	13.90	-9.9	5,753	-0.17%
2023/08/28	1	13.80	7	13.85	13.85	-6	5,846	-0.10%
2023/08/25	0	0.00	9	13.90	13.85	-9	5,868	-0.15%
2023/08/24	34.1	13.90	0	0.00	13.90	34.1	5,894	0.58%
2023/08/23	25	13.65	0	0.00	13.75	25	5,950	0.42%
2023/08/22	4.3	13.71	0	0.00	13.70	4.3	5,986	0.07%
2023/08/21	21	13.80	0	0.00	13.75	21	5,957	0.35%
2023/08/18	43	13.92	77	13.75	13.80	-34	5,943	-0.57%
2023/08/17	2	13.93	35	13.60	14.00	-33	5,894	-0.56%
2023/08/16	52	13.90	0	0.00	13.85	52	5,888	0.88%
2023/08/14	27	14.03	34	14.00	13.95	-7	5,863	-0.12%
2023/08/11	5	14.30	8	14.31	14.30	-3	5,786	-0.05%
2023/08/10	24	14.61	29	14.47	14.40	-5	5,729	-0.09%
2023/08/09	44	14.45	24	14.45	14.55	20	5,635	0.35%
2023/08/08	3	14.80	3	14.80	14.80	0	5,571	0.00%
2023/08/07	69.1	14.67	68	14.71	14.90	1.1	5,548	0.02%
2023/08/04	17.4	15.32	10	15.31	15.30	7.4	5,405	0.14%
2023/08/02	23	15.33	188	15.22	15.15	-165	5,406	-3.05%	大賣/鉅額交易
2023/08/01	12	15.67	38	15.84	15.60	-26	5,284	-0.49%
2023/07/31	47	15.79	89.7	15.75	15.80	-42.7	5,224	-0.82%
2023/07/28	4	16.00	9	16.06	16.05	-5	5,084	-0.10%
2023/07/27	11.2	16.05	7	16.09	16.20	4.2	4,983	0.08%
2023/07/26	26	16.10	10	16.22	16.10	16	4,843	0.33%
2023/07/25	25	15.56	21	15.63	15.70	4	4,561	0.09%
2023/07/24	34	15.54	1.2	15.50	15.50	32.8	4,430	0.74%
2023/07/21	106	15.56	5.5	15.55	15.55	100.5	4,359	2.30%	大買/
2023/07/20	5.2	15.35	8.2	15.39	15.50	-3	4,290	-0.07%
2023/07/19	20	15.35	54.6	15.23	15.15	-34.6	4,174	-0.83%
2023/07/18	11	15.17	1.1	15.10	15.10	9.9	4,117	0.24%
2023/07/17	36.3	15.30	24	15.34	15.35	12.3	4,037	0.31%
2023/07/14	3.2	14.86	22	14.93	15.10	-18.8	3,976	-0.47%
2023/07/13	48.1	14.78	24.6	14.72	14.60	23.5	3,983	0.59%
2023/07/12	0.4	15.03	5	15.03	15.00	-4.6	3,916	-0.12%
2023/07/11	30.3	14.97	11	15.05	15.05	19.3	3,877	0.50%
2023/07/10	55.3	15.26	184.4	14.92	14.75	-129.1	3,801	-3.40%	大賣/鉅額交易
2023/07/07	74	15.15	22.8	15.11	15.25	51.2	3,442	1.49%
2023/07/06	29	14.83	190	14.85	14.80	-161	3,237	-4.97%	大賣/鉅額交易
2023/07/05	0	0.00	6	14.70	14.60	-6	3,079	-0.19%
2023/07/04	2	14.65	20.7	14.44	14.60	-18.7	3,025	-0.62%
2023/07/03	14	14.32	10	14.27	14.40	4	2,970	0.14%
2023/06/30	45.6	13.72	51	13.89	14.05	-5.4	2,865	-0.19%
2023/06/29	21	13.65	2	13.65	13.60	19	2,814	0.67%
2023/06/28	13	13.49	192	13.45	13.50	-179	2,800	-6.39%	大賣/鉅額交易
2023/06/27	32	13.51	194.6	13.48	13.45	-162.6	2,773	-5.86%	大賣/鉅額交易
2023/06/26	13	13.90	0	0.00	13.90	13	2,682	0.48%
2023/06/21	0	0.00	2	13.93	14.00	-2	2,659	-0.08%
2023/06/20	184.1	13.96	3	13.90	13.85	181.1	2,638	6.86%	大買/鉅額交易
2023/06/19	3.2	13.87	36	13.91	13.85	-32.8	2,605	-1.26%
2023/06/16	86	14.17	233	14.10	14.05	-147	2,565	-5.73%	大賣/鉅額交易
2023/06/15	9.2	14.26	12	14.45	14.50	-2.8	2,408	-0.12%
2023/06/14	125.2	14.07	11	14.10	14.25	114.2	2,296	4.97%	大買/鉅額交易
2023/06/13	133.5	13.75	9	13.81	13.90	124.5	2,213	5.62%	大買/鉅額交易
2023/06/12	117	13.40	4	13.44	13.40	113	2,081	5.43%	大買/鉅額交易
2023/06/09	9	13.21	11.1	13.20	13.30	-2.1	2,033	-0.10%
2023/06/08	93	13.41	328	13.47	13.35	-235	1,969	-11.93%	大賣/鉅額交易
2023/06/07	6	12.95	2.5	13.02	13.05	3.5	1,792	0.19%
2023/06/06	54	13.04	6	13.05	12.95	48	1,783	2.69%
2023/06/05	135.1	12.82	40.9	12.87	12.90	94.2	1,814	5.19%	大買/
2023/06/02	32	12.60	5	12.58	12.55	27	1,728	1.56%
2023/06/01	86	12.19	5	12.29	12.50	81	1,665	4.86%
2023/05/31	16	11.98	1	11.95	12.00	15	1,569	0.96%
2023/05/30	151	11.92	11	11.85	11.95	140	1,518	9.22%	大買/鉅額交易
2023/05/29	46	11.82	3.1	11.79	11.85	42.9	1,475	2.91%
2023/05/26	5	11.50	0	0.00	11.55	5	1,399	0.36%
2023/05/25	30	11.25	0	0.00	11.25	30	1,357	2.21%
2023/05/23	6	11.20	0	0.00	11.25	6	1,367	0.44%
2023/05/22	8	11.25	0	0.00	11.25	8	1,368	0.58%
2023/05/19	18	11.15	0	0.00	11.10	18	1,345	1.34%
2023/05/18	30	11.00	0	0.00	11.00	30	1,326	2.26%
2023/05/17	0.1	10.85	0.3	10.85	10.90	-0.2	1,319	-0.01%
2023/05/16	5	10.70	0.5	10.80	10.80	4.5	1,329	0.34%
2023/05/15	0	0.00	3	10.55	10.65	-3	1,329	-0.23%
2023/05/11	0	0.00	0.8	10.60	10.55	-0.8	1,339	-0.06%
2023/05/10	0.1	10.70	0	0.00	10.70	0.1	1,332	0.01%
2023/05/09	0.4	10.75	10	10.70	10.70	-9.6	1,325	-0.73%
2023/05/08	6	11.21	1	11.15	11.20	5	1,297	0.39%
2023/05/04	10	11.10	0	0.00	11.10	10	1,281	0.78%
2023/05/03	0	0.00	1	11.00	11.05	-1	1,280	-0.08%
2023/05/02	0	0.00	0.5	11.05	11.00	-0.5	1,280	-0.04%
2023/04/26	0	0.00	1	10.85	10.85	-1	1,266	-0.08%
2023/04/21	1.1	11.09	0	0.00	11.00	1.1	1,243	0.09%
2023/04/20	1	11.45	40	11.35	11.35	-39	1,212	-3.22%
2023/04/19	8	11.48	8	11.51	11.50	0	1,204	0.00%
2023/04/18	10	11.78	4	11.66	11.60	6	1,173	0.51%
2023/04/17	0	0.00	5	11.45	11.50	-5	1,073	-0.47%
2023/04/14	10	11.35	20	11.30	11.40	-10	1,035	-0.97%
2023/04/13	21	11.20	0.1	11.25	11.10	20.9	1,014	2.06%
2023/04/12	0	0.00	1	11.55	11.55	-1	973	-0.10%
2023/04/11	2	11.60	1	11.60	11.70	1	951	0.11%
2023/04/07	5.2	11.45	1	11.40	11.50	4.2	895	0.47%
2023/03/31	0	11.10	1	11.15	11.10	-1	842	-0.12%
2023/03/30	3	10.95	0	0.00	11.00	3	823	0.36%
2023/03/29	0	10.85	0	0.00	10.80	0	799	0.00%
2023/03/27	20	10.72	6	10.70	10.75	14	787	1.78%
2023/03/24	10	10.70	0	0.00	10.80	10	785	1.27%
2023/03/23	0	0.00	2	10.75	10.70	-2	785	-0.25%
2023/03/22	1	10.90	0	0.00	10.80	1	765	0.13%
2023/03/21	3	10.75	0	0.00	10.75	3	757	0.40%
2023/03/20	3	10.48	0	0.00	10.50	3	750	0.40%
2023/03/17	0	10.42	0	0.00	10.35	0	747	0.00%
2023/03/16	10.1	10.35	16	10.25	10.25	-5.9	740	-0.79%
2023/03/15	3	10.70	0	0.00	10.60	3	715	0.42%
2023/03/14	1	10.80	118.7	10.85	10.75	-117.7	689	-17.07%	大賣/鉅額交易
2023/03/13	1	10.95	35	10.89	11.00	-34	680	-4.99%
2023/03/10	30	11.20	29	11.15	11.20	1	666	0.15%
2023/03/09	3	11.50	11	11.55	11.45	-8	653	-1.22%
2023/03/08	11	11.40	19	11.41	11.45	-8	618	-1.29%
2023/03/07	2	11.05	10	10.95	11.05	-8	524	-1.53%
2023/03/06	2	10.80	0	0.00	10.80	2	489	0.41%
2023/03/03	30	10.85	3	10.75	10.75	27	481	5.61%
2023/03/02	0	10.90	0	0.00	10.80	0	479	0.00%
2023/02/24	26.1	10.85	0	0.00	10.80	26.1	476	5.47%
2023/02/23	0	10.70	0	0.00	10.90	0	459	0.00%
2023/02/22	5	10.60	0	0.00	10.65	5	444	1.12%
2023/02/21	0	10.55	0	0.00	10.60	0	434	0.00%
2023/02/16	7	10.40	0	0.00	10.40	7	427	1.64%
2023/02/15	3	10.40	0	0.00	10.40	3	428	0.70%
2023/02/14	25	10.50	0	0.00	10.60	25	422	5.92%
2023/02/13	8	10.35	1	10.35	10.40	7	411	1.70%
2023/02/10	3	10.33	12	10.40	10.30	-9	409	-2.20%
2023/02/09	10	10.20	4	10.20	10.20	6	383	1.56%
2023/02/08	30	10.15	0	0.00	10.20	30	382	7.84%
2023/02/07	0	0.00	0	10.10	10.15	0	371	0.00%
2023/02/06	15	10.05	0	0.00	10.10	15	369	4.07%
2023/02/02	0	10.05	0	0.00	10.10	0	357	0.00%
2023/02/01	0	0.00	0	9.93	9.93	0	344	0.00%
2023/01/31	0.1	9.81	0	0.00	9.82	0.1	340	0.03%
2023/01/17	0	0.00	12	9.67	9.69	-12	338	-3.55%
2023/01/16	0	9.79	18	9.68	9.68	-18	336	-5.35%
2023/01/12	2	9.70	0	0.00	9.73	2	344	0.58%
2023/01/11	2.5	9.69	0	0.00	9.70	2.5	346	0.72%
2023/01/09	0	9.70	0	0.00	9.72	0	355	0.00%
2023/01/04	0	9.70	0	9.67	9.64	0	383	0.00%
2023/01/03	0	9.68	0	0.00	9.63	0	390	0.00%
2022/12/22	1	9.94	0	0.00	9.94	1	404	0.25%
2022/12/20	0	0.00	67	9.85	9.85	-67	413	-16.19%
2022/12/19	0	10.00	0	0.00	9.97	0	427	0.01%
2022/12/09	12	10.15	0	0.00	10.25	12	432	2.77%
2022/12/08	11	10.10	0	0.00	10.20	11	431	2.55%
2022/12/07	5	10.23	1	10.25	10.30	4	432	0.93%
2022/12/05	2	10.35	10	10.45	10.45	-8	438	-1.82%
2022/12/02	0	0.00	1	10.30	10.35	-1	436	-0.23%
2022/12/01	2	10.35	0	0.00	10.30	2	433	0.46%
2022/11/30	12	10.00	0	0.00	10.10	12	426	2.81%
2022/11/25	5	10.00	0	0.00	9.97	5	437	1.14%
2022/11/24	0.1	9.99	0	0.00	9.98	0.1	437	0.03%
2022/11/18	0	0.00	1	9.93	9.92	-1	443	-0.23%
2022/11/17	0.1	9.89	0	0.00	9.92	0.1	448	0.02%
2022/11/16	1.2	9.92	2	9.93	9.91	-0.8	452	-0.18%
2022/11/15	10	9.96	10	9.95	9.95	0	459	0.00%
2022/11/09	5	9.81	0	0.00	9.89	5	478	1.04%
2022/11/08	1	9.72	0	0.00	9.70	1	490	0.20%
2022/11/02	0	0.00	1	9.46	9.47	-1	524	-0.19%
2022/10/31	0	9.36	0	0.00	9.37	0	543	0.00%
2022/10/28	0.1	9.32	0	0.00	9.33	0.1	550	0.02%
2022/10/27	29	9.38	0	0.00	9.38	29	554	5.23%
2022/10/25	0.1	9.33	0.4	9.33	9.31	-0.3	567	-0.05%
2022/10/20	0	0.00	25	9.29	9.36	-25	580	-4.30%
2022/10/19	5	9.54	0	0.00	9.49	5	580	0.86%
2022/10/18	20	9.44	0	0.00	9.45	20	583	3.43%
2022/10/14	1	9.43	1	9.36	9.42	0	586	0.00%
2022/10/13	0.1	9.28	11.1	9.32	9.21	-11	601	-1.83%
2022/10/12	0	0.00	1	9.41	9.50	-1	599	-0.17%
2022/09/30	0.7	9.70	10	9.66	9.65	-9.3	913	-1.02%
2022/09/29	1	9.70	6	9.76	9.74	-5	930	-0.54%
2022/09/28	0	9.70	0	0.00	9.65	0	945	0.00%
2022/09/27	0	0.00	0.2	9.94	9.93	-0.2	961	-0.02%
2022/09/26	10	10.00	0	0.00	9.94	10	982	1.02%
2022/09/23	0	0.00	10.3	10.15	10.10	-10.3	1,014	-1.01%
2022/09/22	0	0.00	0.2	10.15	10.10	-0.2	1,036	-0.02%
2022/09/15	0	10.55	0	10.55	10.55	0	1,082	0.00%
2022/09/14	0	10.50	0	0.00	10.45	0	1,098	0.00%
2022/09/08	0	0.00	1	10.30	10.25	-1	1,153	-0.09%
2022/09/07	0.4	10.35	0	0.00	10.20	0.4	1,158	0.03%
2022/09/05	11	10.39	20	10.50	10.40	-9	1,177	-0.76%
2022/09/01	0	0.00	1	10.80	10.80	-1	1,173	-0.09%
2022/08/31	11	10.90	0	0.00	10.90	11	1,173	0.94%
2022/08/30	4	10.90	0	0.00	10.85	4	1,198	0.33%
2022/08/24	0	10.95	2	10.85	10.85	-2	1,208	-0.17%
2022/08/23	6.1	10.80	6	10.90	10.80	0.1	1,213	0.01%
2022/08/17	2	10.98	0	0.00	11.05	2	1,218	0.16%
2022/08/15	0.3	10.60	0	10.85	10.90	0.3	1,205	0.02%
2022/08/12	0	10.45	0	0.00	10.50	0	1,192	0.00%
2022/08/04	5	9.84	0	0.00	9.83	5	1,257	0.40%
2022/08/02	0	0.00	2.1	9.90	9.93	-2.1	1,296	-0.17%
2022/08/01	0	0.00	1	9.89	9.97	-1	1,325	-0.08%
2022/07/29	0	0.00	0	9.77	9.75	0	1,338	0.00%
2022/07/27	0.2	9.64	0	0.00	9.64	0.2	1,346	0.02%
2022/07/26	0.1	9.59	0	9.60	9.60	0.1	1,350	0.00%
2022/07/25	0.3	9.58	0	0.00	9.55	0.3	1,359	0.02%
2022/07/22	0	0.00	2	9.54	9.55	-2	1,369	-0.15%
2022/07/21	0.1	9.50	0	0.00	9.50	0.1	1,408	0.01%
2022/07/20	8	9.42	27	9.45	9.42	-19	1,420	-1.34%
2022/07/18	1	9.22	0	0.00	9.21	1	1,446	0.07%
2022/07/15	0.1	9.15	0	0.00	9.12	0.1	1,454	0.00%
2022/07/14	2	9.11	0	0.00	9.20	2	1,455	0.14%
2022/07/13	2	9.22	0	0.00	9.26	2	1,445	0.14%
2022/07/12	22	9.30	0	0.00	9.16	22	1,466	1.50%
2022/07/11	3.1	11.25	0.1	11.35	11.25	3	1,402	0.21%
2022/07/08	11	11.50	3	11.65	11.45	8	1,330	0.60%
2022/07/07	4	11.71	0	0.00	11.75	4	1,285	0.31%
2022/07/06	4.2	11.75	0	0.00	11.65	4.2	1,303	0.32%
2022/07/05	5.2	11.80	1	11.85	11.90	4.2	1,366	0.30%
2022/07/01	0.1	12.05	0	0.00	11.95	0.1	1,437	0.01%
2022/06/30	5	12.43	31	12.40	12.40	-26	1,420	-1.83%
2022/06/29	8	12.66	0	0.00	12.65	8	1,454	0.55%
2022/06/28	1	12.85	0	0.00	12.80	1	1,483	0.07%
2022/06/27	2.2	12.90	0	0.00	12.95	2.2	1,541	0.14%
2022/06/24	1	12.60	2	12.60	12.70	-1	1,588	-0.06%
2022/06/22	0.7	12.50	7	12.70	12.50	-6.3	1,893	-0.33%
2022/06/21	0	0.00	1	12.75	12.70	-1	1,902	-0.05%
2022/06/20	1	12.40	0	0.00	12.45	1	1,908	0.05%
2022/06/17	1.2	12.87	0	0.00	12.95	1.2	1,887	0.06%
2022/06/15	0	0.00	7	13.25	13.15	-7	2,038	-0.34%
2022/06/14	1.2	13.13	0	0.00	13.05	1.2	2,045	0.06%
2022/06/10	0	0.00	2	13.30	13.30	-2	2,046	-0.10%
2022/06/09	1	13.50	0	0.00	13.40	1	2,048	0.05%
2022/06/08	4	13.48	2	13.45	13.50	2	2,050	0.10%
2022/06/02	0	0.00	2	13.20	13.20	-2	2,110	-0.09%
2022/06/01	2	13.25	6.2	13.30	13.25	-4.2	2,137	-0.19%
2022/05/30	1	13.10	0	13.25	13.10	1	2,154	0.05%
2022/05/27	0.2	12.95	67	12.90	12.90	-66.9	2,150	-3.11%
2022/05/25	1	12.75	0	0.00	12.80	1	2,152	0.05%
2022/05/24	7	12.89	0	0.00	12.80	7	2,182	0.32%
2022/05/23	2	12.85	0	0.00	12.90	2	2,180	0.09%
2022/05/20	1	12.85	0	0.00	12.85	1	2,190	0.05%
2022/05/19	2.5	12.73	0	0.00	12.85	2.5	2,196	0.11%
2022/05/17	5	12.72	6	12.72	12.75	-1	2,193	-0.05%
2022/05/16	0	0.00	11	12.65	12.60	-11	2,192	-0.50%
2022/05/13	15.9	12.45	15	12.50	12.50	0.9	2,196	0.04%
2022/05/12	10	12.62	1	12.75	12.45	9	2,252	0.40%
2022/05/11	3	13.13	0	0.00	13.05	3	2,222	0.13%
2022/05/10	4	13.11	3	13.15	13.25	1	2,204	0.05%
2022/05/09	4.1	13.44	0	0.00	13.30	4.1	2,203	0.19%
2022/05/06	1	13.60	0	0.00	13.70	1	2,189	0.05%
2022/05/05	1	13.95	0	0.00	13.90	1	2,192	0.05%
2022/05/04	0	0.00	89	13.80	13.85	-89	2,206	-4.03%
2022/05/03	0	13.85	0	0.00	13.75	0	2,261	0.00%
2022/04/29	0	0.00	4	13.88	13.80	-4	2,277	-0.18%
2022/04/28	4	13.64	3	13.72	13.70	1	2,293	0.04%
2022/04/27	5.1	13.52	4	13.60	13.55	1.1	2,303	0.05%
2022/04/26	30	13.90	2	14.00	13.90	28	2,281	1.23%
2022/04/25	6	13.97	19	13.95	13.90	-13	2,273	-0.57%
2022/04/22	0	0.00	0.1	14.35	14.25	-0.1	2,273	0.00%
2022/04/21	0	0.00	3	14.40	14.35	-3	2,283	-0.13%
2022/04/20	1	14.30	2	14.40	14.35	-1	2,297	-0.04%
2022/04/19	18	14.37	2	14.33	14.30	16	2,321	0.69%
2022/04/18	6.1	14.32	4	14.29	14.25	2.1	2,343	0.09%
2022/04/15	0	0.00	5	14.45	14.50	-5	2,347	-0.21%
2022/04/14	14	14.39	0	0.00	14.40	14	2,344	0.60%
2022/04/13	21	14.44	1.1	14.45	14.45	20	2,415	0.83%
2022/04/12	2	14.45	2	14.45	14.40	0	2,488	0.00%
2022/04/11	19	14.47	54.2	14.55	14.50	-35.2	2,591	-1.36%
2022/04/08	6.1	14.97	2	14.85	14.90	4.1	2,576	0.16%
2022/04/07	23	14.87	9	14.76	14.75	14	2,584	0.54%
2022/04/06	2	15.08	0	0.00	15.10	2	2,563	0.08%
2022/04/01	7	14.95	0	0.00	15.05	7	2,592	0.27%
2022/03/31	10	15.06	0	0.00	15.05	10	2,649	0.38%
2022/03/30	27.2	15.06	16	15.08	15.05	11.2	2,620	0.43%
2022/03/29	20	15.02	1.4	14.96	15.00	18.6	2,573	0.72%
2022/03/28	6	14.96	6	14.98	15.00	0	2,540	0.00%
2022/03/25	46.1	15.05	44	14.95	14.85	2.1	2,455	0.09%
2022/03/24	0.3	14.50	0	0.00	14.55	0.3	2,239	0.01%
2022/03/23	0.2	14.50	0	0.00	14.50	0.2	2,230	0.01%
2022/03/22	13.2	14.38	0.3	14.45	14.40	12.9	2,217	0.58%
2022/03/21	35	14.34	39	14.31	14.35	-4	2,221	-0.18%
2022/03/18	33	14.07	19.1	14.15	14.15	14	2,190	0.64%
2022/03/17	3	13.40	4	13.45	13.60	-1	2,107	-0.05%
2022/03/16	5	13.21	0	0.00	13.30	5	2,161	0.23%
2022/03/15	2	13.55	0	0.00	13.35	2	2,290	0.09%
2022/03/10	1	13.50	1	13.60	13.65	0	2,466	0.00%
2022/03/09	0.1	13.30	18	13.16	13.35	-17.9	2,640	-0.68%
2022/03/08	18.3	12.73	12	12.70	12.75	6.3	2,641	0.24%
2022/03/07	1	13.10	0	0.00	13.15	1	2,622	0.04%
2022/03/04	0	0.00	1.2	13.60	13.55	-1.2	2,621	-0.04%
2022/03/03	0.1	13.40	0	0.00	13.65	0.1	2,638	0.00%
2022/03/02	0	0.00	12	13.30	13.30	-12	2,656	-0.45%
2022/03/01	0.2	13.31	0	0.00	13.40	0.2	2,663	0.01%
2022/02/25	0	13.36	0	0.00	13.30	0	2,681	0.00%
2022/02/24	14	13.19	0.2	13.45	13.20	13.8	2,690	0.51%
2022/02/23	0	13.73	0	0.00	13.60	0	2,689	0.00%
2022/02/22	1	13.40	0	0.00	13.50	1	2,734	0.04%
2022/02/21	0.1	13.65	0.4	13.65	13.70	-0.3	2,777	-0.01%
2022/02/18	2	13.65	0.6	13.61	13.65	1.4	2,823	0.05%
2022/02/17	2	13.68	1	13.70	13.65	1	2,861	0.04%
2022/02/16	0	13.95	0	0.00	13.70	0	2,952	0.00%
2022/02/15	2	13.65	2	13.70	13.65	0	3,003	0.00%
2022/02/14	8.1	13.60	96	13.42	13.55	-87.9	3,027	-2.90%
2022/02/11	3	14.05	0	0.00	14.10	3	2,978	0.10%
2022/02/10	1.1	14.26	0	0.00	14.25	1.1	3,041	0.04%
2022/02/09	0.1	14.30	0	0.00	14.30	0.1	3,134	0.00%
2022/02/07	1	14.00	0	14.10	14.20	1	3,177	0.03%
2022/01/26	1	13.75	10	13.80	13.75	-9	3,181	-0.28%
2022/01/25	26	13.61	20	13.70	13.70	6	3,191	0.19%
2022/01/21	6	14.25	0	0.00	14.25	6	3,133	0.19%
2022/01/20	1.1	14.45	9	14.27	14.45	-8	3,119	-0.25%
2022/01/19	5	14.19	0	0.00	14.15	5	3,109	0.16%
2022/01/18	0	0.00	22	14.40	14.35	-22	3,101	-0.71%
2022/01/17	12	14.27	0	0.00	14.30	12	3,099	0.39%
2022/01/14	6	14.40	0	0.00	14.40	6	3,072	0.20%
2022/01/13	6	14.47	7	14.64	14.60	-1	3,092	-0.03%
2022/01/12	18	14.40	0	0.00	14.40	18	3,071	0.59%
2022/01/11	5	14.52	56	14.40	14.45	-51	3,051	-1.67%
2022/01/10	16	14.52	35	14.45	14.50	-19	3,065	-0.62%
2022/01/07	2	14.70	0	0.00	14.70	2	3,037	0.07%
2022/01/06	10	14.80	0	0.00	14.85	10	3,011	0.33%
2022/01/05	20	14.64	0.5	14.75	14.70	19.5	2,933	0.66%
2022/01/04	46.1	15.04	2	14.70	14.90	44.1	2,846	1.55%
2022/01/03	12	15.14	4	15.15	15.20	8	2,715	0.29%
2021/12/30	15	14.95	49	14.95	15.00	-34	2,670	-1.27%
2021/12/29	0	0.00	17	14.84	15.00	-17	2,640	-0.64%
2021/12/28	41.2	14.72	11	14.79	14.80	30.2	2,590	1.16%
2021/12/27	32.2	14.64	12	14.49	14.80	20.2	2,587	0.78%
2021/12/23	3	14.05	0	0.00	14.10	3	2,520	0.12%
2021/12/22	31	14.10	0	0.00	14.05	31	2,516	1.23%
2021/12/16	0.5	14.10	6.4	14.04	14.10	-5.9	2,489	-0.24%
2021/12/15	8	14.05	0	0.00	14.05	8	2,515	0.32%
2021/12/14	2	14.08	0	14.35	14.10	2	2,501	0.08%
2021/12/13	15.4	14.31	18	14.21	14.30	-2.6	2,498	-0.10%
2021/12/10	4	14.03	0	0.00	14.05	4	2,460	0.16%
2021/12/09	61	14.07	0	0.00	14.20	61	2,408	2.53%
2021/12/08	42.4	14.20	20.5	14.20	14.25	21.9	2,277	0.96%
2021/12/07	0	0.00	22.1	13.66	13.85	-22.1	2,188	-1.01%
2021/12/06	10	13.15	2.1	13.55	13.70	8	2,177	0.37%
2021/12/03	29.5	13.27	62	13.28	13.30	-32.5	2,146	-1.52%
2021/12/02	12	14.02	85	13.92	14.05	-73	1,953	-3.74%
2021/12/01	20	14.05	0	0.00	14.10	20	1,961	1.02%
2021/11/30	38.5	13.99	0.1	14.30	14.10	38.4	1,963	1.96%
2021/11/29	39.1	13.62	16	13.55	13.70	23.1	1,952	1.18%
2021/11/26	16	13.90	85	13.86	13.90	-69	1,939	-3.56%
2021/11/25	4	14.15	2.2	14.15	14.20	1.8	1,924	0.09%
2021/11/24	19	14.16	0.1	14.15	14.20	18.9	1,930	0.98%
2021/11/23	8	14.08	0	14.20	14.00	8	1,934	0.41%
2021/11/22	10	14.00	11.1	13.97	14.15	-1.1	1,952	-0.05%
2021/11/19	0.9	14.20	30	14.10	14.05	-29.1	1,956	-1.49%
2021/11/18	10	14.08	27.1	14.08	14.25	-17.1	1,949	-0.88%
2021/11/17	43	13.87	5.1	13.85	13.95	37.9	1,923	1.97%
2021/11/16	0.2	13.45	0	0.00	13.60	0.2	1,903	0.01%
2021/11/15	16	13.54	0	0.00	13.50	16	1,885	0.85%
2021/11/12	0	0.00	2.1	13.70	13.80	-2.1	1,841	-0.11%
2021/11/11	10	13.32	5.1	13.45	13.40	4.9	1,901	0.26%
2021/11/10	16	13.11	4	13.15	13.15	12	2,033	0.59%
2021/11/09	29	12.95	3	12.90	13.00	26	2,126	1.22%
2021/11/08	7	12.80	10	12.85	12.90	-3	2,106	-0.14%
2021/11/04	0	12.20	1	12.10	12.10	-1	2,246	-0.04%
2021/11/03	0.1	12.20	0.7	12.15	12.20	-0.6	2,280	-0.02%
2021/11/02	0.8	12.00	2	12.05	12.00	-1.2	2,373	-0.05%
2021/11/01	3	11.80	0	0.00	11.75	3	2,379	0.13%
2021/10/29	0	0.00	9	11.75	11.80	-9	2,402	-0.37%
2021/10/28	0	11.75	3	11.80	11.75	-3	2,430	-0.12%
2021/10/27	0.2	11.65	0	0.00	11.75	0.2	2,475	0.01%
2021/10/26	5	11.70	0	0.00	11.65	5	2,517	0.20%
2021/10/25	3	11.60	0	0.00	11.60	3	2,533	0.12%
2021/10/22	0.2	11.68	0	0.00	11.60	0.2	2,619	0.01%
2021/10/21	30	11.60	0	0.00	11.75	30	2,676	1.12%
2021/10/20	0.2	11.54	0	0.00	11.50	0.2	2,693	0.01%
2021/10/19	0.2	11.65	21	11.60	11.55	-20.8	2,818	-0.74%
2021/10/18	0.4	11.53	6.1	11.55	11.55	-5.7	2,922	-0.19%
2021/10/15	0.1	11.30	6	11.35	11.30	-5.9	3,042	-0.19%
2021/10/08	2.4	11.61	0	0.00	11.60	2.4	3,323	0.07%
2021/10/05	0.5	11.40	0	0.00	11.45	0.5	3,794	0.01%
2021/10/04	19.1	11.40	0	0.00	11.30	19.1	3,882	0.49%
2021/10/01	0	0.00	19	11.93	11.85	-19	4,019	-0.47%
2021/09/29	0	0.00	0	12.35	12.20	0	4,637	0.00%
2021/09/28	4	12.35	1	12.45	12.35	3	4,700	0.06%
2021/09/27	8	12.50	2	12.50	12.50	6	4,737	0.13%
2021/09/24	3	12.40	5	12.51	12.40	-2	4,863	-0.04%
2021/09/22	5	12.20	0	0.00	12.15	5	5,003	0.10%
2021/09/16	15	12.59	0	0.00	12.50	15	5,097	0.29%
2021/09/15	5.1	12.55	0	0.00	12.65	5.1	5,122	0.10%
2021/09/13	6	12.67	1	12.60	12.70	5	5,181	0.10%
2021/09/09	0	0.00	6	12.25	12.30	-6	5,209	-0.12%
2021/09/08	4	12.25	3	12.25	12.30	1	5,270	0.02%
2021/09/07	0	0.00	47	12.30	12.25	-47	5,329	-0.88%
2021/09/06	11	12.49	0	0.00	12.35	11	5,416	0.20%
2021/09/03	1	12.65	0	0.00	12.65	1	5,461	0.02%
2021/09/02	2	12.75	43	12.65	12.65	-41	5,532	-0.74%
2021/09/01	4	12.79	3	12.78	12.75	1	5,921	0.02%
2021/08/31	8	12.61	0	0.00	12.65	8	5,946	0.13%
2021/08/30	1	12.70	10	12.75	12.75	-9	6,111	-0.15%
2021/08/27	28	12.62	1	12.60	12.65	27	6,154	0.44%
2021/08/26	27	12.50	0	0.00	12.45	27	6,231	0.43%
2021/08/25	2.5	12.51	0	0.00	12.55	2.5	6,479	0.04%
2021/08/24	44	12.73	5	12.52	12.55	39	6,562	0.59%
2021/08/23	6	12.68	0	0.00	12.65	6	6,683	0.09%
2021/08/20	5.1	12.35	25	12.30	12.25	-20	6,855	-0.29%
2021/08/19	60	12.74	0	0.00	12.55	60	6,875	0.87%
2021/08/18	1	12.70	6	12.56	12.75	-5	6,940	-0.07%
2021/08/17	17	12.41	10	12.56	12.20	7	7,004	0.10%
2021/08/16	15.2	13.04	8	12.95	12.85	7.2	6,997	0.10%
2021/08/13	20	15.26	34	15.39	15.15	-14	7,047	-0.20%
2021/08/12	6	15.54	55	15.50	15.50	-49	6,990	-0.70%
2021/08/11	17	15.61	21	15.86	15.55	-4	7,045	-0.06%
2021/08/10	95	16.00	5	15.85	15.90	90	7,095	1.27%
2021/08/09	16	16.16	10	16.25	16.20	6	7,086	0.08%
2021/08/06	0	0.00	10	16.48	16.40	-10	7,159	-0.14%
2021/08/05	5	16.20	50	16.35	16.20	-45	7,204	-0.62%
2021/08/04	60	16.31	0	0.00	16.35	60	7,594	0.79%
2021/08/03	9	16.29	100	16.25	16.30	-91	7,962	-1.14%
2021/08/02	42	16.01	5	16.10	16.15	37	8,270	0.45%
2021/07/30	67	16.10	58	16.20	16.10	9	8,424	0.11%
2021/07/28	6	15.97	1	16.00	16.05	5	8,836	0.06%
2021/07/27	101	16.15	250	16.40	16.20	-149	9,115	-1.63%	大買/大賣/鉅額交易
2021/07/26	6	16.43	4	16.50	16.40	2	9,376	0.02%
2021/07/23	54	16.40	125	16.41	16.35	-71	9,693	-0.73%	大賣/
2021/07/22	101	16.10	158	16.33	16.15	-57	9,780	-0.58%	大買/大賣/
2021/07/21	145	16.04	108	16.65	16.00	37	9,951	0.37%	大買/大賣/
2021/07/20	413	16.37	106.5	16.25	16.25	306.5	10,252	2.99%	大買/大賣/鉅額交易
2021/07/19	2	16.68	204	16.80	16.75	-202	10,358	-1.95%	大賣/鉅額交易
2021/07/16	9	16.68	4	16.60	16.70	5	11,130	0.04%
2021/07/15	67	16.44	103	16.45	16.55	-36	11,431	-0.31%	大賣/
2021/07/14	133	16.25	146.1	16.39	16.15	-13.1	11,967	-0.11%	大買/大賣/
2021/07/13	133	16.33	13	16.78	16.15	120	12,655	0.95%	大買/鉅額交易
2021/07/12	216.1	16.79	4	16.64	16.60	212.1	12,936	1.64%	大買/鉅額交易
2021/07/09	17	16.69	166.1	16.70	16.65	-149.1	12,944	-1.15%	大賣/鉅額交易
2021/07/08	258.1	17.02	183.5	17.01	16.90	74.6	13,034	0.57%	大買/大賣/
2021/07/07	349	17.09	231.5	17.08	16.90	117.5	13,054	0.90%	大買/大賣/鉅額交易
2021/07/06	61.5	17.46	66	17.28	17.40	-4.5	13,310	-0.03%
2021/07/05	0	0.00	11	16.51	16.65	-11	13,014	-0.08%
2021/07/02	0	0.00	1	16.55	16.45	-1	13,148	-0.01%
2021/07/01	5	16.57	17	16.77	16.50	-12	13,193	-0.09%
2021/06/30	13	16.55	11	16.38	16.55	2	13,328	0.02%
2021/06/29	3	16.25	9	16.29	16.10	-6	13,338	-0.04%
2021/06/28	26	16.20	20	16.21	16.20	6	13,865	0.04%
2021/06/25	32	16.10	23	16.27	16.10	9	14,148	0.06%
2021/06/24	4.1	16.00	30	16.11	16.10	-25.9	14,200	-0.18%
2021/06/23	62	15.99	0	0.00	15.95	62	14,208	0.44%
2021/06/22	6	16.06	4	16.00	16.00	2	14,237	0.01%
2021/06/21	3	15.97	4	16.05	16.00	-1	14,250	-0.01%
2021/06/18	0.1	16.40	0	0.00	16.20	0.1	14,360	0.00%
2021/06/17	4	16.35	2	16.40	16.40	2	14,430	0.01%
2021/06/16	7	16.19	6	16.23	16.15	1	14,489	0.01%
2021/06/15	4.1	16.27	61	16.28	16.20	-56.9	14,516	-0.39%
2021/06/11	1.1	15.86	17	15.85	15.90	-15.9	14,470	-0.11%
2021/06/10	16	15.80	3	16.25	15.75	13	14,488	0.09%
2021/06/09	78	16.03	136	16.06	15.80	-58	14,528	-0.40%	大賣/
2021/06/08	13	17.08	4	17.05	17.10	9	14,395	0.06%
2021/06/07	33	16.98	72	16.81	17.10	-39	14,407	-0.27%
2021/06/04	5	17.60	14	17.61	17.55	-9	14,309	-0.06%
2021/06/03	27	17.85	1	17.77	17.75	26	14,271	0.18%
2021/06/02	35	18.18	40	18.19	17.80	-5	14,205	-0.04%
2021/06/01	28	17.43	12	17.51	17.75	16	13,981	0.11%
2021/05/28	47	17.54	17	17.49	17.55	30	13,822	0.22%
2021/05/27	10	16.83	0	0.00	16.85	10	13,680	0.07%
2021/05/26	0	0.00	10	16.90	16.80	-10	13,688	-0.07%
2021/05/25	17	16.75	9	16.79	16.60	8	13,707	0.06%
2021/05/24	10	16.71	63	16.75	16.70	-53	13,684	-0.39%
2021/05/21	91	16.54	17	16.67	16.65	74	13,648	0.54%
2021/05/20	3.3	16.05	0	0.00	15.85	3.3	13,507	0.02%
2021/05/19	16	16.08	10	16.37	16.30	6	13,544	0.04%
2021/05/18	9	15.73	63	15.86	16.15	-54	13,738	-0.39%
2021/05/17	23	15.23	5	14.85	14.95	18	13,782	0.13%
2021/05/14	21	16.44	19	16.45	16.30	2	13,757	0.01%
2021/05/13	15	16.58	5	16.16	16.25	10	13,641	0.07%
2021/05/12	90	17.04	18.5	16.96	16.80	71.5	13,500	0.53%
2021/05/11	43.1	18.60	49	18.84	18.40	-5.9	13,107	-0.05%
2021/05/10	30	19.12	28	19.07	19.05	2	12,743	0.02%
2021/05/07	54	18.39	68	18.51	18.65	-14	12,447	-0.11%
2021/05/06	64	18.71	67	18.57	18.50	-3	12,280	-0.02%
2021/05/05	69	18.54	30	18.55	18.40	39	12,073	0.32%
2021/05/04	36	18.03	66	17.65	17.80	-30	11,927	-0.25%
2021/05/03	179	19.33	199	19.04	18.95	-20	11,622	-0.17%	大買/大賣/
2021/04/29	85	19.06	61	19.12	19.15	24	11,428	0.21%
2021/04/28	38.5	18.80	106	18.78	18.80	-67.5	11,156	-0.61%	大賣/
2021/04/27	32	18.97	11	19.00	19.05	21	11,068	0.19%
2021/04/26	24	18.99	59	18.98	19.10	-35	10,851	-0.32%
2021/04/23	14.6	18.11	24	18.05	18.20	-9.4	10,459	-0.09%
2021/04/22	104	18.40	112	18.84	18.30	-8	10,340	-0.08%	大買/大賣/
2021/04/21	113	18.12	55	18.11	18.20	58	9,616	0.60%	大買/
2021/04/20	96	18.12	100	18.16	18.05	-4	9,553	-0.04%
2021/04/19	215.5	18.36	60	18.34	18.60	155.5	9,256	1.68%	大買/鉅額交易
2021/04/16	20.4	16.80	49	16.77	16.95	-28.6	8,632	-0.33%
2021/04/15	7	16.28	6	16.30	16.25	1	8,473	0.01%
2021/04/14	20	15.94	85	16.15	16.05	-65	8,801	-0.74%
2021/04/13	22	16.22	163	16.21	16.10	-141	9,168	-1.54%	大賣/鉅額交易
2021/04/12	121.2	16.27	142	16.28	16.40	-20.8	9,186	-0.23%	大買/大賣/
2021/04/09	7	16.73	33.9	16.65	16.95	-26.9	8,885	-0.30%
2021/04/08	139.9	16.66	46	16.68	16.70	93.9	9,187	1.02%	大買/
2021/04/07	5	16.32	9	16.39	16.40	-4	9,205	-0.04%
2021/04/06	42.6	16.38	41	16.40	16.35	1.6	9,183	0.02%
2021/04/01	45	15.96	12	16.00	16.00	33	8,975	0.37%
2021/03/31	139	16.06	86	16.29	16.05	53	8,876	0.60%	大買/
2021/03/30	124.5	16.67	58.2	16.61	16.75	66.3	8,334	0.80%	大買/
2021/03/29	36	16.26	10	16.33	16.20	26	8,031	0.32%
2021/03/26	32	16.12	6	16.19	16.20	26	8,112	0.32%
2021/03/25	15	16.15	5.6	16.21	16.15	9.4	8,158	0.12%
2021/03/24	7	16.08	10	16.10	16.10	-3	8,115	-0.04%
2021/03/23	44.4	16.05	3	16.17	16.10	41.4	8,085	0.51%
2021/03/22	21.3	16.33	18.1	16.45	16.35	3.2	7,969	0.04%
2021/03/19	13.1	15.89	24.2	16.21	16.20	-11.1	7,944	-0.14%
2021/03/18	20.2	15.91	11	15.91	15.95	9.2	7,860	0.12%
2021/03/17	10	15.75	4	15.75	15.70	6	7,850	0.08%
2021/03/16	47.1	15.74	16.7	15.75	15.70	30.5	7,916	0.38%
2021/03/15	43.5	15.66	10.5	15.72	15.85	33	8,015	0.41%
2021/03/12	52.5	15.57	210	15.49	15.55	-157.5	8,011	-1.97%	大賣/鉅額交易
2021/03/11	19	14.97	23	14.95	15.00	-4	7,983	-0.05%
2021/03/10	39	14.84	4	14.88	14.90	35	8,088	0.43%
2021/03/09	20	14.35	1	14.40	14.45	19	8,269	0.23%
2021/03/08	1	14.35	3	14.43	14.25	-2	8,283	-0.02%
2021/03/05	7	14.31	1	14.35	14.05	6	8,266	0.07%
2021/03/04	1	14.65	31	14.59	14.55	-30	8,266	-0.36%
2021/03/03	16	14.57	41	14.68	14.70	-25	8,245	-0.30%
2021/03/02	7	14.89	0	0.00	14.75	7	8,177	0.09%
2021/02/26	5	15.16	49	15.15	15.05	-44	8,152	-0.54%
2021/02/25	61	15.21	26	15.31	15.45	35	8,126	0.43%
2021/02/24	31	14.87	34	15.12	14.80	-3	8,037	-0.04%
2021/02/23	86.9	15.21	36	15.16	15.15	50.9	7,955	0.64%
2021/02/22	4.3	15.15	45	15.18	15.15	-40.7	7,900	-0.52%
2021/02/19	5	15.27	23	15.24	15.25	-18	7,833	-0.23%
2021/02/18	228	15.39	8.3	15.31	15.60	219.7	7,733	2.84%	大買/鉅額交易
2021/02/17	25.3	14.64	10	14.45	14.85	15.3	7,430	0.21%
2021/02/05	25.7	14.03	80	14.06	14.00	-54.3	7,247	-0.75%
2021/02/04	1	13.55	45.5	13.52	13.65	-44.5	7,126	-0.62%
2021/02/03	5	13.56	4	13.65	13.55	1	7,132	0.01%
2021/02/02	30	13.70	2	13.58	13.75	28	7,153	0.39%
2021/02/01	1	13.30	1	13.25	13.30	0	7,133	0.00%
2021/01/29	4	13.90	81	13.36	13.25	-77	7,101	-1.08%
2021/01/28	4	13.85	10	13.85	13.80	-6	7,048	-0.09%
2021/01/27	17	14.24	15	14.15	14.20	2	7,003	0.03%
2021/01/26	121	14.35	33	14.20	14.30	88	6,975	1.26%	大買/
2021/01/25	0	0.00	19	14.01	14.05	-19	6,870	-0.28%
2021/01/22	43	13.82	10	13.99	13.90	33	6,811	0.48%
2021/01/21	72	14.33	36	14.51	14.20	36	6,681	0.54%
2021/01/20	4	14.05	0	0.00	14.05	4	6,576	0.06%
2021/01/19	16.1	14.88	7	14.93	14.90	9.1	6,450	0.14%
2021/01/18	2	14.73	6	14.89	15.00	-4	6,380	-0.06%
2021/01/15	30	15.04	45	14.83	14.90	-15	6,304	-0.24%
2021/01/14	45	15.35	13	15.52	15.20	32	6,181	0.52%
2021/01/13	24	15.61	63	15.48	15.75	-39	6,060	-0.64%
2021/01/12	15	15.24	25	14.92	14.60	-10	5,750	-0.17%
2021/01/11	67	16.24	88	16.22	16.05	-21	5,466	-0.38%
2021/01/08	38	16.69	28	16.84	16.70	10	5,251	0.19%
2021/01/07	62	16.14	31	16.07	16.70	31	4,907	0.63%
2021/01/06	68	15.32	69	15.39	15.30	-1	4,440	-0.02%
2021/01/05	7	14.83	16	14.85	14.85	-9	3,885	-0.23%
2021/01/04	38	14.07	32.1	14.10	14.50	5.9	3,678	0.16%
2020/12/31	120	14.35	83	14.35	14.00	37	3,531	1.05%	大買/
2020/12/30	1	13.00	12	13.34	13.75	-11	3,051	-0.36%
2020/12/29	0	0.00	1	12.50	12.50	-1	2,832	-0.04%
2020/12/28	1	12.00	11	12.11	12.25	-10	2,772	-0.36%
2020/12/25	0	0.00	15	11.98	11.95	-15	2,712	-0.55%
2020/12/24	20	12.15	10	11.90	11.90	10	2,688	0.37%
2020/12/23	60	12.05	0	0.00	11.95	60	2,659	2.26%
2020/12/22	16	12.37	76	12.01	11.95	-60	2,620	-2.29%
2020/12/21	75	11.78	12	11.70	12.00	63	2,457	2.56%
2020/12/18	10	11.55	1	11.55	11.55	9	2,376	0.38%
2020/12/17	0	0.00	6	11.67	11.75	-6	2,375	-0.25%
2020/12/16	0	0.00	5	11.70	11.75	-5	2,384	-0.21%
2020/12/15	0	0.00	130	11.55	11.50	-130	2,350	-5.53%	大賣/鉅額交易
2020/12/14	19	11.94	1	12.00	11.90	18	2,287	0.79%
2020/12/11	9	11.79	4	11.84	11.90	5	2,255	0.22%
2020/12/10	15	11.83	14	11.85	11.80	1	2,181	0.05%
2020/12/09	5	11.65	22	11.68	11.70	-17	2,084	-0.82%
2020/12/08	11	11.38	10	11.50	11.25	1	1,966	0.05%
2020/12/07	12	11.41	58	11.47	11.60	-46	2,057	-2.24%
2020/12/04	7	10.90	78.1	10.88	11.05	-71.1	1,847	-3.85%
2020/12/03	94	10.65	55	10.59	10.75	39	1,731	2.25%
2020/12/02	1	10.10	5	10.20	10.20	-4	1,555	-0.26%
2020/12/01	60	10.18	2	10.30	10.25	58	1,568	3.70%
2020/11/30	1	10.00	4	10.20	10.20	-3	1,604	-0.19%
2020/11/27	0	9.98	0	0.00	9.98	0	1,695	0.00%
2020/11/26	50	9.99	0	0.00	9.95	50	1,895	2.64%
2020/11/25	20.9	9.99	98	9.92	9.99	-77.1	2,040	-3.78%
2020/11/24	68.3	9.91	13	9.90	9.90	55.3	2,021	2.74%
2020/11/23	43.7	9.81	0	0.00	9.81	43.7	1,993	2.19%
2020/11/20	0	9.63	3	9.68	9.64	-3	1,989	-0.15%
2020/11/19	4	9.63	0	0.00	9.64	4	1,997	0.20%
2020/11/18	3.5	9.47	0	0.00	9.52	3.5	2,001	0.17%
2020/11/16	0.9	9.28	0	0.00	9.29	0.9	2,132	0.04%
2020/11/12	0	0.00	2	9.35	9.30	-2	2,191	-0.09%
2020/11/11	6	9.40	0	0.00	9.48	6	2,212	0.27%
2020/11/10	16	9.16	15.4	9.17	9.27	0.6	2,189	0.03%
2020/11/09	2	8.87	0	0.00	8.98	2	2,193	0.09%
2020/10/29	0	0.00	4	8.50	8.51	-4	2,729	-0.15%
2020/10/27	0	0.00	20	8.81	8.78	-20	2,829	-0.71%
2020/10/26	0.9	8.86	2	8.85	8.85	-1.1	2,935	-0.04%
2020/10/23	0	0.00	5	8.86	8.86	-5	3,021	-0.17%
2020/10/22	0	0.00	0	8.88	8.86	0	3,513	0.00%
2020/10/13	1	8.88	0	0.00	8.87	1	4,091	0.02%
2020/10/12	1	8.91	0	0.00	8.76	1	4,096	0.02%
2020/10/08	2	9.03	10	9.04	9.02	-8	4,095	-0.20%
2020/10/06	20	9.16	0	9.19	9.19	20	4,178	0.48%
2020/09/29	5	8.99	3	8.94	8.91	2	4,609	0.04%
2020/09/28	0	0.00	1	8.98	8.98	-1	4,637	-0.02%
2020/09/25	2	8.94	5	9.03	8.88	-3	4,646	-0.06%
2020/09/24	4	9.00	7	8.90	8.87	-3	4,635	-0.06%
2020/09/21	0	0.00	23	9.65	9.42	-23	4,576	-0.50%
2020/09/18	19	9.73	0	0.00	9.73	19	4,555	0.42%
2020/09/17	7	9.76	3	9.85	9.76	4	4,544	0.09%
2020/09/16	3	9.75	8	9.76	9.73	-5	4,530	-0.11%
2020/09/15	14	9.82	0	0.00	9.81	14	4,516	0.31%
2020/09/14	0	0.00	8	9.70	9.69	-8	4,494	-0.18%
2020/09/11	52	9.74	70	9.97	9.70	-18	4,465	-0.40%
2020/09/10	36	10.10	5	9.96	10.05	31	4,398	0.70%
2020/09/09	6	10.83	2	10.80	10.95	4	4,181	0.10%
2020/09/08	2	11.05	65	11.05	11.05	-63	4,149	-1.52%
2020/09/07	3	11.25	2	11.43	11.25	1	4,109	0.02%
2020/09/04	0	0.00	23	10.84	11.20	-23	4,026	-0.57%
2020/09/03	5	11.10	11	11.22	11.20	-6	3,977	-0.15%
2020/09/02	47	11.25	65	10.99	11.05	-18	3,924	-0.46%
2020/09/01	146	11.44	17	11.36	11.35	129	3,785	3.41%	大買/鉅額交易
2020/08/31	10	10.30	26.1	10.77	11.05	-16.1	3,573	-0.45%
2020/08/26	5	10.15	0	0.00	10.10	5	3,400	0.15%
2020/08/25	30	10.23	3	10.20	10.20	27	3,380	0.80%
2020/08/24	0	0.00	9	10.08	10.10	-9	3,354	-0.27%
2020/08/21	45	10.05	10	10.05	10.05	35	3,330	1.05%
2020/08/20	14	9.98	30	10.07	9.93	-16	3,305	-0.48%
2020/08/19	3	10.25	10.1	10.45	10.30	-7.1	3,176	-0.22%
2020/08/18	0	0.00	17	10.42	10.45	-17	3,145	-0.54%
2020/08/17	41	10.27	10	10.24	10.35	31	3,102	1.00%
2020/08/14	0	0.00	3	10.05	10.10	-3	3,056	-0.10%
2020/08/13	0	0.00	1	10.15	10.10	-1	3,037	-0.03%
2020/08/12	0	0.00	3	10.05	10.20	-3	2,990	-0.10%
2020/08/11	3	10.20	1	10.20	10.20	2	2,940	0.07%
2020/08/10	30	10.64	28.4	10.51	10.50	1.6	2,852	0.06%
2020/08/07	17	9.94	60	9.83	9.98	-43	2,636	-1.63%
2020/08/06	12	10.11	5	10.10	10.05	7	2,550	0.27%
2020/08/05	2	10.30	5	10.20	10.15	-3	2,504	-0.12%
2020/08/04	3	10.05	6	10.01	10.15	-3	2,459	-0.12%
2020/08/03	5	10.10	1	10.15	10.00	4	2,444	0.16%
2020/07/31	10	10.23	1	10.30	10.25	9	2,405	0.37%
2020/07/30	42.2	10.43	26	10.41	10.40	16.2	2,344	0.69%
2020/07/29	48	10.14	5	10.20	10.20	43	2,234	1.92%
2020/07/28	197.2	10.18	172	10.10	9.88	25.2	2,146	1.17%	大買/大賣/
2020/07/27	40	9.76	38	9.97	10.00	2	1,676	0.12%
2020/07/24	10	9.46	161	9.16	9.10	-151	1,461	-10.33%	大賣/鉅額交易
2020/07/23	7	9.59	1.7	9.58	9.63	5.3	1,401	0.38%
2020/07/22	50	9.61	38	9.65	9.59	12	1,348	0.89%
2020/07/21	50	8.93	5	8.96	9.00	45	1,167	3.85%
2020/07/17	33	8.85	0	0.00	8.86	33	1,110	2.97%
2020/07/16	61	8.88	0	0.00	8.84	61	1,108	5.50%
2020/07/15	7	8.91	1	8.96	8.87	6	1,115	0.54%
2020/07/14	5	8.89	8	8.98	8.88	-3	1,095	-0.27%
2020/07/13	23	9.03	1	8.96	8.98	22	1,067	2.06%
2020/07/10	1	8.94	120	8.96	8.94	-119	1,006	-11.82%	大賣/鉅額交易
2020/07/09	35	8.76	14	8.90	8.91	21	805	2.61%
2020/07/08	28	7.94	0	0.00	8.10	28	592	4.72%
2020/07/06	25	7.62	3	7.68	7.82	22	539	4.08%
2020/07/02	60	7.48	0	0.00	7.49	60	524	11.44%
2020/06/30	0.4	7.38	0	0.00	7.39	0.4	515	0.07%
2020/06/18	1	7.37	0	0.00	7.37	1	519	0.19%
2020/06/08	0	0.00	2	7.55	7.59	-2	607	-0.33%
2020/06/04	0	0.00	22	7.35	7.36	-22	606	-3.63%
2020/05/14	2	6.95	0	0.00	6.92	2	591	0.34%
2020/05/12	2	7.04	5	6.97	7.01	-3	590	-0.51%
2020/04/29	0	6.84	0	0.00	6.89	0	505	0.00%
2020/04/27	15	6.75	11	6.78	6.78	4	510	0.78%
2020/04/23	1	6.64	0	0.00	6.73	1	504	0.20%
2020/04/21	12	6.61	12	6.60	6.60	0	504	0.00%
2020/04/15	10	6.80	30	6.81	6.82	-20	472	-4.23%
2020/03/30	0	6.60	0	0.00	6.58	0	632	0.00%
2020/03/23	0	6.00	0	0.00	6.00	0	655	0.00%
2020/03/12	0.9	6.66	0	0.00	6.65	0.9	567	0.16%
2020/03/10	20	6.87	0	0.00	6.87	20	556	3.59%
2020/03/09	0.1	6.87	0	0.00	6.87	0.1	552	0.01%
2020/03/05	15	7.12	0	0.00	7.10	15	545	2.75%
2020/03/03	0.3	7.08	0	0.00	7.08	0.3	554	0.06%
2020/02/27	0.7	7.13	0	0.00	7.11	0.7	583	0.12%
2020/02/19	2	7.37	0	0.00	7.37	2	719	0.28%
2020/01/30	2	7.53	0	0.00	7.11	2	846	0.24%
2020/01/09	0.1	7.90	0	0.00	7.91	0.1	818	0.01%
2020/01/08	3	7.88	0	0.00	7.88	3	814	0.37%
2020/01/06	0	0.00	100	7.94	7.94	-100	799	-12.51%
2019/12/26	0	8.05	0	0.00	8.10	0	641	0.00%
2019/12/25	0	8.08	0	0.00	8.12	0	624	0.00%
2019/12/17	20	8.17	0	0.00	8.18	20	565	3.53%
2019/12/16	0	0.00	1	8.13	8.15	-1	559	-0.18%
2019/12/12	20	8.08	0	0.00	8.10	20	542	3.69%
2019/12/11	0.4	8.06	0	0.00	8.07	0.4	536	0.07%
2019/12/06	1	8.00	0	0.00	8.08	1	526	0.18%
2019/12/04	0	0.00	6	8.08	8.12	-6	520	-1.15%
2019/12/02	0	0.00	6	8.09	8.09	-6	516	-1.16%
2019/11/28	1	8.16	0	0.00	8.18	1	498	0.20%
2019/11/27	0	0.00	3	8.15	8.18	-3	496	-0.60%
2019/11/22	27	8.34	0	0.00	8.30	27	432	6.24%
2019/11/21	18	8.37	0	0.00	8.37	18	415	4.33%
2019/11/19	0	0.00	4	8.26	8.43	-4	359	-1.11%
2019/11/15	0	0.00	1	8.09	8.16	-1	308	-0.32%
2019/11/14	0	0.00	10	7.95	8.07	-10	290	-3.44%
2019/11/12	0	0.00	5	7.92	7.94	-5	261	-1.91%
2019/11/11	0	0.00	0.1	7.82	7.87	-0.1	251	-0.04%
2019/11/08	0	0.00	2	7.78	7.79	-2	227	-0.88%
2019/11/06	23	7.71	18.9	7.81	7.79	4.1	210	1.96%
2019/11/05	10	7.57	20	7.63	7.58	-10	184	-5.42%
2019/11/04	10	7.45	5	7.38	7.50	5	166	3.01%
2019/10/28	0	0.00	5	7.37	7.34	-5	150	-3.33%
2019/10/23	0	0.00	1.1	7.30	7.29	-1.1	144	-0.79%
2019/10/22	0	0.00	2	7.30	7.29	-2	147	-1.36%
2019/10/21	0.1	7.30	9	7.30	7.33	-8.9	146	-6.05%
2019/10/18	0	0.00	1	7.31	7.30	-1	148	-0.67%
2019/10/17	0	0.00	4	7.35	7.33	-4	146	-2.74%
2019/10/16	5	7.29	0	0.00	7.33	5	149	3.34%
2019/10/14	0	0.00	6	7.35	7.34	-6	158	-3.80%
2019/10/08	5	7.27	0	0.00	7.27	5	167	2.98%
2019/09/25	4	7.34	4	7.38	7.34	0	166	0.00%
2019/09/24	10.2	7.38	4	7.40	7.39	6.2	166	3.71%
2019/09/23	18	7.50	0	0.00	7.43	18	164	10.95%
2019/09/20	0.6	7.60	11	7.66	7.66	-10.4	161	-6.43%
2019/09/18	0.3	7.21	0	0.00	7.30	0.3	186	0.14%
2019/09/16	6.6	7.31	0	0.00	7.31	6.6	191	3.47%
2019/09/05	0	0.00	5	7.32	7.30	-5	198	-2.52%
2019/09/03	4	7.27	0	0.00	7.27	4	195	2.05%
2019/08/23	0.6	7.23	0	0.00	7.30	0.6	204	0.31%
2019/08/16	0.8	7.28	0	0.00	7.30	0.8	204	0.40%
2019/08/12	0	0.00	4	7.35	7.34	-4	208	-1.92%
2019/08/02	2	7.32	0	0.00	7.37	2	229	0.87%
2019/08/01	4	7.32	0	0.00	7.30	4	242	1.65%
2019/07/31	1	7.39	0	0.00	7.37	1	247	0.40%
2019/07/30	4	7.40	0	0.00	7.38	4	248	1.61%
2019/07/17	4	7.56	4	7.64	7.56	0	267	0.00%
2019/07/16	0	0.00	5	7.54	7.55	-5	265	-1.88%
2019/07/15	6	7.48	6	7.53	7.51	0	272	0.00%
2019/07/12	0	0.00	5	7.57	7.55	-5	268	-1.86%
2019/07/04	6	7.46	0	0.00	7.50	6	268	2.24%
2019/07/03	0	0.00	6.2	7.52	7.53	-6.2	269	-2.31%
2019/07/02	5	7.46	0	0.00	7.53	5	273	1.83%
2019/07/01	1	7.48	5	7.50	7.52	-4	275	-1.45%
2019/06/27	5	7.51	0	0.00	7.51	5	283	1.76%
2019/06/26	0	7.63	7	7.56	7.67	-7	283	-2.47%
2019/06/25	0	0.00	5	7.49	7.48	-5	264	-1.89%
2019/06/24	6	7.34	6	7.38	7.37	0	255	0.00%
2019/06/21	0	0.00	11	7.35	7.43	-11	257	-4.27%
2019/06/20	0	0.00	4	7.25	7.25	-4	256	-1.56%
2019/06/19	0	0.00	5	7.23	7.25	-5	257	-1.94%
2019/06/17	0.1	7.13	0	0.00	7.17	0.1	254	0.04%
2019/06/14	0	7.11	0	0.00	7.13	0	256	0.00%
2019/06/12	0.6	7.10	0	0.00	7.11	0.6	259	0.22%
2019/06/10	0	0.00	90	7.14	7.15	-90	260	-34.55%
2019/06/03	0	7.10	0	0.00	7.14	0	260	0.00%
2019/05/13	9	7.23	0	0.00	7.20	9	263	3.41%
2019/05/09	0	0.00	10	7.27	7.26	-10	266	-3.76%
2019/05/08	12	7.23	0	0.00	7.25	12	253	4.74%
2019/05/07	0	0.00	7	7.31	7.30	-7	248	-2.82%
2019/05/06	7	7.24	7	7.21	7.26	0	250	0.00%
2019/04/24	8	7.28	8	7.34	7.28	0	296	0.00%
2019/04/12	1.2	7.20	77	7.24	7.24	-75.8	348	-21.78%
2019/04/08	0	0.00	2	7.20	7.17	-2	436	-0.46%
2019/04/01	10	7.32	0	0.00	7.30	10	536	1.86%
2019/03/29	0	0.00	99	7.32	7.31	-99	550	-17.97%
2019/03/28	0	7.33	0	0.00	7.34	0	556	0.00%
2019/03/27	7	7.38	0	0.00	7.39	7	567	1.23%
2019/03/25	8	7.26	8	7.33	7.39	0	573	0.00%
2019/03/22	6	7.41	0	0.00	7.39	6	569	1.05%
2019/03/21	0	7.40	0	0.00	7.44	0	566	0.00%
2019/03/19	0	7.40	0	0.00	7.43	0	560	0.00%
2019/03/15	10	7.43	8	7.49	7.49	2	567	0.35%
2019/03/14	2	7.41	0	0.00	7.42	2	567	0.35%
2019/03/12	0	0.00	7	7.44	7.45	-7	586	-1.19%
2019/03/07	0	7.31	0	0.00	7.36	0	594	0.00%
2019/03/05	8	7.38	0	0.00	7.37	8	605	1.32%
2019/03/04	0	0.00	7	7.42	7.43	-7	610	-1.15%
2019/02/26	0	0.00	8	7.35	7.37	-8	614	-1.30%
2019/02/22	0	0.00	2	7.34	7.32	-2	621	-0.32%
2019/02/21	7	7.36	0	0.00	7.36	7	620	1.13%
2019/02/19	8	7.39	0	0.00	7.37	8	625	1.28%
2019/02/18	8	7.40	0	0.00	7.44	8	627	1.27%
2019/02/15	0	0.00	3	7.44	7.39	-3	629	-0.48%
2019/02/13	13	7.42	7	7.49	7.39	6	639	0.94%
2019/02/12	0.1	7.40	0	0.00	7.45	0.1	641	0.02%
2019/02/11	7	7.47	17	7.51	7.50	-10	642	-1.56%
2019/01/28	0	7.41	0	0.00	7.45	0	622	0.00%
2019/01/25	10	7.44	0	0.00	7.50	10	625	1.60%
2019/01/23	17	7.49	17	7.53	7.54	0	633	0.00%
2019/01/22	0	0.00	10	7.54	7.55	-10	639	-1.56%
2019/01/21	12	7.52	0	0.00	7.52	12	647	1.85%
2019/01/18	16	7.52	11	7.59	7.58	5	660	0.76%
2019/01/17	1	7.55	0	0.00	7.57	1	672	0.15%
2019/01/16	10	7.49	22	7.58	7.60	-12	684	-1.75%
2019/01/15	11	7.52	11	7.58	7.55	0	684	0.00%
2019/01/14	8	7.42	6	7.44	7.50	2	699	0.29%
2019/01/11	6	7.47	0	0.00	7.45	6	702	0.85%
2019/01/10	5	7.56	0	0.00	7.58	5	712	0.70%
2019/01/09	35	7.73	0	0.00	7.63	35	729	4.80%
2019/01/08	0	0.00	7.1	7.66	7.73	-7.1	734	-0.96%
2019/01/07	0	0.00	13	7.62	7.64	-13	711	-1.83%
2019/01/03	1	7.48	0	0.00	7.57	1	752	0.13%
2018/12/27	1	7.67	1	7.60	7.67	0	762	0.00%
2018/12/25	0	0.00	11	7.43	7.48	-11	713	-1.54%
2018/12/24	1	7.37	7	7.24	7.41	-6	726	-0.83%
2018/12/22	0	0.00	6	7.03	7.10	-6	729	-0.82%
2018/12/21	5	6.82	6.1	6.88	6.99	-1.1	752	-0.15%
2018/12/20	0	0.00	5.1	6.88	6.82	-5.1	768	-0.66%
2018/12/18	2	6.89	0	0.00	6.83	2	759	0.26%
2018/12/14	0	0.00	5	6.91	6.93	-5	775	-0.64%
2018/12/06	1	6.89	0	0.00	6.85	1	934	0.11%
2018/12/05	6	6.97	0	0.00	6.95	6	938	0.64%
2018/12/03	20	7.08	3	7.06	7.04	17	969	1.75%
2018/11/29	0	0.00	5	6.99	6.97	-5	980	-0.51%
2018/11/28	0	6.92	0	0.00	6.92	0	986	0.00%
2018/11/27	0	6.85	0	0.00	6.90	0	1,002	0.00%
2018/11/21	1	6.86	0	0.00	6.88	1	1,027	0.10%
2018/11/15	0	7.00	0.3	7.00	6.88	-0.2	1,024	-0.02%
2018/11/14	6	6.91	0	0.00	6.90	6	1,024	0.59%
2018/11/12	6	6.97	0	0.00	6.98	6	1,018	0.59%
2018/11/09	0	0.00	4	7.05	7.00	-4	1,025	-0.39%
2018/11/08	0.1	7.07	0	0.00	7.07	0.1	1,025	0.01%
2018/11/05	5	7.07	0	0.00	7.07	5	1,046	0.48%
2018/11/01	5.9	7.15	0	0.00	7.17	5.9	1,069	0.55%
2018/10/26	9	6.93	6	6.98	6.99	3	1,044	0.29%
2018/10/25	6	6.98	6	7.07	7.00	0	1,033	0.00%
2018/10/24	18	7.24	6	7.32	7.25	12	1,017	1.18%
2018/10/23	7	7.43	10	7.39	7.30	-3	1,006	-0.30%
2018/10/22	6.1	7.42	12	7.49	7.50	-6	1,002	-0.59%
2018/10/19	11	7.43	0	0.00	7.42	11	971	1.13%
2018/10/17	16	7.59	0	0.00	7.60	16	952	1.68%
2018/10/16	6	7.53	12	7.59	7.64	-6	936	-0.64%
2018/10/15	6	7.43	0	0.00	7.47	6	926	0.65%
2018/10/08	0	0.00	100	7.59	7.65	-100	856	-11.68%
2018/10/03	0	0.00	1	7.73	7.83	-1	831	-0.12%
2018/10/02	0	0.00	6	7.81	7.83	-6	818	-0.73%
2018/10/01	20	7.64	0	0.00	7.80	20	780	2.56%
2018/09/28	80	7.52	0	0.00	7.54	80	741	10.78%
2018/09/27	0	0.00	10.2	7.21	7.22	-10.2	707	-1.44%
2018/09/26	0.3	6.85	0.1	6.85	6.87	0.2	687	0.02%
2018/09/25	0.2	6.77	3	6.79	6.80	-2.8	690	-0.41%
2018/09/21	0	0.00	1	6.84	6.72	-1	690	-0.14%
2018/09/20	2	6.80	0	0.00	6.70	2	686	0.29%
2018/09/19	5	6.89	1	6.90	6.89	4	676	0.59%
2018/09/18	2	6.88	0.3	6.87	6.82	1.7	674	0.25%
2018/09/14	10	7.05	0	0.00	7.06	10	654	1.53%
2018/09/13	5	7.79	0	0.00	7.78	5	612	0.82%
2018/09/10	2	7.80	0	0.00	7.82	2	526	0.38%
2018/09/07	0.6	7.95	0	0.00	7.94	0.6	523	0.11%
2018/09/06	20	8.03	0	0.00	8.03	20	505	3.95%
2018/09/05	16	8.13	0	0.00	8.11	16	498	3.21%
2018/09/04	47	8.14	0	0.00	8.15	47	493	9.53%
2018/09/03	1	8.10	0	0.00	8.11	1	490	0.20%
2018/08/31	1	8.05	0	0.00	8.08	1	492	0.20%
2018/08/30	0	0.00	1	8.08	8.05	-1	507	-0.20%
2018/08/28	0	0.00	15	8.00	8.00	-15	518	-2.89%
2018/08/23	11	7.93	0	0.00	7.92	11	528	2.08%
2018/08/22	1	7.88	0	0.00	7.96	1	535	0.19%
2018/08/15	23	7.87	0	0.00	7.87	23	525	4.38%
2018/08/13	3	7.97	30	7.94	7.95	-27	526	-5.12%
2018/08/10	4	8.10	0	0.00	8.08	4	518	0.76%
2018/08/02	3.7	8.01	0	0.00	7.97	3.7	501	0.73%
2018/08/01	10	8.02	0	0.00	8.02	10	509	1.96%
2018/07/27	10	7.98	0	0.00	7.97	10	514	1.94%
2018/07/24	30	7.88	0	0.00	7.86	30	515	5.83%
2018/06/29	4.6	8.09	0	0.00	8.09	4.6	633	0.73%
2018/06/20	1	8.29	0	0.00	8.32	1	638	0.16%
2018/06/15	13	8.39	0	0.00	8.48	13	646	2.01%
2018/06/13	0	0.00	14	8.47	8.43	-14	651	-2.15%
2018/06/06	0	0.00	4	8.34	8.38	-4	662	-0.60%
2018/06/01	2	8.09	0	0.00	8.09	2	669	0.30%
2018/05/30	5	8.01	0	0.00	8.00	5	677	0.74%
2018/05/29	8	8.07	0	0.00	8.07	8	681	1.17%
2018/05/28	14	8.07	0	0.00	8.07	14	694	2.02%
2018/05/16	2	8.14	0	0.00	8.13	2	799	0.25%
2018/05/10	1	8.00	0	0.00	8.00	1	885	0.11%
2018/05/09	0	0.00	1	8.22	8.13	-1	869	-0.12%
2018/04/19	0	0.00	10	8.50	8.45	-10	1,333	-0.75%
2018/04/11	15	8.78	0	0.00	8.74	15	1,578	0.95%
2018/03/26	0	9.00	0	0.00	9.02	0	1,600	0.00%
2018/03/16	0	0.00	38	9.37	9.37	-38	1,636	-2.32%
2018/03/07	0	0.00	15	8.92	8.91	-15	1,845	-0.81%
2018/03/06	0	0.00	15	9.00	8.98	-15	2,113	-0.71%
2018/03/02	0	0.00	3	9.05	9.06	-3	2,142	-0.14%
2018/02/27	0	0.00	10	9.16	9.14	-10	2,149	-0.47%
2018/02/23	0	0.00	1	9.21	9.21	-1	2,190	-0.05%
2018/02/22	26	8.99	0	0.00	9.10	26	2,285	1.14%
2018/02/06	12	8.78	0	0.00	8.65	12	2,262	0.53%
2018/02/05	5	9.17	0	0.00	9.24	5	2,232	0.22%
2018/01/31	1	9.50	0	0.00	9.55	1	2,204	0.05%
2018/01/30	14	9.70	11	9.77	9.58	3	2,198	0.14%
2018/01/29	7	9.93	6	9.86	9.96	1	2,152	0.05%
2018/01/26	1	9.65	6	9.70	9.70	-5	2,016	-0.25%
2018/01/25	1	9.51	0	0.00	9.50	1	1,967	0.05%
2018/01/23	2	9.46	0	0.00	9.48	2	1,927	0.10%
2018/01/22	10	9.47	44	9.46	9.52	-34	1,912	-1.78%
2018/01/19	9	9.53	6	9.65	9.55	3	1,890	0.16%
2018/01/18	6	9.50	13	9.62	9.48	-7	1,854	-0.38%
2018/01/16	0	0.00	5	9.38	9.42	-5	1,778	-0.28%
2018/01/12	0	0.00	5	9.21	9.24	-5	1,741	-0.29%
2018/01/11	17	9.16	0	0.00	9.10	17	1,721	0.99%
2018/01/10	5	9.45	14	9.47	9.48	-9	1,640	-0.55%
2018/01/09	9	9.55	5	9.63	9.53	4	1,605	0.25%
2018/01/05	0	0.00	5	9.31	9.39	-5	1,543	-0.32%
2018/01/04	5	9.24	5	9.33	9.28	0	1,508	0.00%
2018/01/03	0	0.00	3	9.29	9.29	-3	1,515	-0.20%
2018/01/02	8	9.21	2	9.17	9.22	6	1,497	0.40%