光鼎 (6226)-富邦-中壢券商分點個股進出

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

光鼎

(6226)

股價
10.15
漲跌
▼0.10
漲幅
-0.98%
成交量
201張
產業
上市光電類股
171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

光鼎 (6226)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/15	0	0.00	12	10.09	10.10	-12	532	-2.25%
2024/05/14	2.1	9.99	0	0.00	10.05	2.1	534	0.38%
2024/04/25	3	10.00	0	0.00	9.96	3	588	0.51%
2024/04/18	0	0.00	6	9.99	9.98	-6	624	-0.96%
2024/04/16	2	9.82	0	0.00	9.70	2	671	0.30%
2024/04/03	1	10.20	0	0.00	10.25	1	660	0.15%
2024/04/02	0	10.59	0	0.00	10.45	0	655	0.00%
2024/04/01	0	10.62	0	0.00	10.50	0	653	0.00%
2024/03/29	0	0.00	1	10.45	10.35	-1	653	-0.15%
2024/03/27	0	10.60	0	0.00	10.40	0	651	0.00%
2024/03/25	0	10.75	0	0.00	10.65	0	648	0.00%
2024/03/22	0.1	10.36	0	0.00	10.45	0.1	644	0.01%
2024/03/21	0	10.50	1	10.40	10.40	-1	644	-0.16%
2024/03/20	2	10.30	1	10.35	10.40	1	645	0.15%
2024/03/19	0	0.00	1	10.45	10.40	-1	646	-0.15%
2024/03/15	1	10.20	0	0.00	10.30	1	647	0.15%
2024/03/14	1	10.40	1	10.45	10.50	0	642	0.00%
2024/03/13	96	11.00	1	10.55	10.50	95	642	14.78%
2024/03/12	0	0.00	3	10.80	10.80	-3	641	-0.47%
2024/03/11	1	10.80	0	0.00	10.65	1	638	0.16%
2024/03/08	2	10.75	2	10.80	10.85	0	636	0.00%
2024/03/07	4	11.25	3	10.90	10.90	1	632	0.16%
2024/03/06	1	11.35	1	11.40	11.40	0	623	0.00%
2024/03/05	2	11.53	2	11.55	11.55	0	621	0.00%
2024/03/04	8	11.29	3	11.47	11.55	5	618	0.81%
2024/03/01	1	11.60	0	0.00	11.40	1	613	0.16%
2024/02/29	1	11.75	0	0.00	11.70	1	608	0.16%
2024/02/27	2	11.78	1	12.00	11.90	1	594	0.17%
2024/02/26	1	11.95	4	11.95	12.30	-3	556	-0.54%
2024/02/23	3	11.53	3	11.20	11.20	0	491	0.00%
2024/02/22	3	11.68	2	11.60	11.60	1	480	0.21%
2024/02/21	3	11.35	1	11.60	11.70	2	464	0.43%
2024/02/20	6	11.42	2	11.30	11.30	4	445	0.90%
2024/02/19	2	11.10	1	11.35	11.45	1	432	0.23%
2024/02/15	0	0.00	2	10.75	10.80	-2	415	-0.48%
2024/02/05	2	10.55	1	10.40	10.40	1	419	0.24%
2024/02/01	0	0.00	1	11.00	11.05	-1	408	-0.24%
2024/01/31	3	10.88	3	10.90	10.90	0	407	0.00%
2024/01/30	2	10.93	2	10.85	10.85	0	409	0.00%
2024/01/29	2	10.93	1	10.95	10.90	1	413	0.24%
2024/01/25	0	0.00	1	11.45	11.25	-1	409	-0.24%
2024/01/24	2	10.93	2	10.98	10.95	0	386	0.00%
2024/01/23	0	0.00	2	10.98	10.95	-2	383	-0.52%
2024/01/22	2	10.68	3	10.87	10.95	-1	378	-0.26%
2024/01/19	2	10.88	0	0.00	10.80	2	374	0.53%
2024/01/18	4	10.88	3	10.85	10.85	1	377	0.27%
2024/01/17	2	10.85	3	10.85	10.85	-1	377	-0.27%
2024/01/16	4	10.96	4	10.85	10.85	0	376	0.00%
2024/01/15	3	10.85	2	11.05	11.15	1	368	0.27%
2024/01/12	3.1	11.09	3	11.00	11.00	0.1	362	0.04%
2024/01/11	2	10.68	0	0.00	11.60	2	347	0.58%
2024/01/04	0.1	10.70	3	10.65	10.55	-2.9	289	-1.01%
2024/01/03	0	0.00	1	10.35	10.30	-1	277	-0.36%
2023/12/28	0	0.00	1	10.25	10.25	-1	273	-0.37%
2023/12/27	0	0.00	1	10.15	10.20	-1	272	-0.37%
2023/12/26	0	0.00	1	10.15	10.10	-1	272	-0.37%
2023/12/25	0	0.00	1	10.20	10.20	-1	270	-0.37%
2023/12/21	2	10.35	0	0.00	10.35	2	267	0.75%
2023/12/20	0	0.00	1	10.25	10.20	-1	266	-0.38%
2023/12/12	0	0.00	1	10.20	10.20	-1	255	-0.39%
2023/12/07	0	0.00	1	10.15	10.10	-1	251	-0.40%
2023/12/05	0	0.00	1	10.30	10.25	-1	252	-0.40%
2023/12/04	0	0.00	1	10.25	10.20	-1	249	-0.40%
2023/11/29	0	0.00	1	10.45	10.30	-1	243	-0.41%
2023/11/27	0	0.00	1	10.40	10.25	-1	238	-0.42%
2023/11/24	0	0.00	10	10.25	10.30	-10	233	-4.29%
2023/11/23	2	10.20	1	10.20	10.20	1	230	0.43%
2023/11/16	0	9.95	0	0.00	9.99	0	217	0.01%
2023/11/15	1	9.94	0	0.00	9.98	1	214	0.47%
2023/11/14	0	0.00	1	9.93	9.93	-1	212	-0.47%
2023/11/13	2	10.08	0	0.00	9.91	2	211	0.95%
2023/11/09	1	10.45	0	0.00	10.45	1	208	0.48%
2023/11/07	2	10.85	0	0.00	10.85	2	213	0.94%
2023/10/31	0	0.00	1	10.15	10.25	-1	209	-0.48%
2023/10/25	1	10.05	0	0.00	10.30	1	213	0.47%
2023/10/18	0	0.00	1	9.98	9.94	-1	215	-0.46%
2023/10/17	0	0.00	1	9.95	9.97	-1	216	-0.46%
2023/10/13	2	10.10	1	10.20	10.20	1	227	0.44%
2023/10/11	0	0.00	1	9.90	10.00	-1	236	-0.42%
2023/10/05	0	0.00	1	10.00	10.00	-1	257	-0.39%
2023/10/03	2	9.95	0	0.00	9.98	2	270	0.74%
2023/09/28	0	0.00	1	9.98	9.99	-1	295	-0.34%
2023/09/25	0	0.00	2	10.05	10.10	-2	310	-0.65%
2023/09/14	1	9.96	4	9.96	9.96	-3	346	-0.87%
2023/09/11	0	0.00	1	9.98	10.00	-1	359	-0.28%
2023/09/06	1	10.20	2	10.15	10.20	-1	373	-0.27%
2023/09/05	1	10.15	0	0.00	10.20	1	377	0.26%
2023/09/04	2	10.30	0	0.00	10.30	2	385	0.52%
2023/09/01	2	10.28	1	10.35	10.40	1	392	0.25%
2023/08/31	2	10.28	1	10.35	10.35	1	396	0.25%
2023/08/30	1	10.30	0	0.00	10.30	1	400	0.25%
2023/08/29	0	0.00	2	10.25	10.30	-2	407	-0.49%
2023/08/28	1	10.15	3	10.10	10.10	-2	412	-0.49%
2023/08/25	4	10.18	2	10.20	10.15	2	418	0.48%
2023/08/24	8	10.29	4	10.10	10.10	4	437	0.92%
2023/08/23	0	0.00	4	10.25	10.25	-4	441	-0.91%
2023/08/22	0	0.00	4	10.15	10.10	-4	450	-0.89%
2023/08/21	2	10.15	2	10.10	10.10	0	457	0.00%
2023/08/18	0	0.00	2	10.15	10.15	-2	498	-0.40%
2023/08/15	0	0.00	2	10.25	10.40	-2	524	-0.38%
2023/08/11	3	10.25	1	10.40	10.20	2	518	0.39%
2023/08/10	2	10.30	7	10.17	10.15	-5	516	-0.97%
2023/08/09	4	10.48	0	0.00	10.35	4	513	0.78%
2023/08/07	0	0.00	2	10.55	10.55	-2	524	-0.38%
2023/08/04	1	10.65	1	10.70	10.75	0	533	0.00%
2023/08/02	1	10.70	2	10.65	10.65	-1	563	-0.18%
2023/07/25	3	10.63	3	10.60	10.60	0	586	0.00%
2023/07/24	2	10.73	5	10.60	10.65	-3	586	-0.51%
2023/07/20	1	11.05	2	11.00	11.00	-1	593	-0.17%
2023/07/19	0	0.00	1	11.05	10.85	-1	595	-0.17%
2023/07/18	0	0.00	3	10.95	10.95	-3	605	-0.50%
2023/07/14	2	10.93	2	10.90	10.85	0	618	0.00%
2023/07/13	3	11.07	3	10.97	10.90	0	630	0.00%
2023/07/12	2	11.13	0	0.00	11.10	2	628	0.32%
2023/07/10	1	11.45	0	0.00	11.35	1	626	0.16%
2023/07/07	0	0.00	2	11.55	11.50	-2	627	-0.32%
2023/07/06	2	11.70	2	11.75	11.85	0	625	0.00%
2023/07/05	2	11.70	2	11.65	11.60	0	621	0.00%
2023/07/04	2	11.63	2	11.55	11.55	0	629	0.00%
2023/07/03	6	11.60	6	11.65	11.60	0	632	0.00%
2023/06/30	0	0.00	4	11.54	11.50	-4	644	-0.62%
2023/06/29	2	11.73	2	11.65	11.60	0	652	0.00%
2023/06/28	0	0.00	2	11.75	11.70	-2	668	-0.30%
2023/06/27	1	11.75	15	11.69	11.65	-14	750	-1.87%
2023/06/21	1	12.05	7	12.00	11.90	-6	1,023	-0.59%
2023/06/20	0	0.00	7	11.75	11.75	-7	1,016	-0.69%
2023/06/15	3	11.58	0	11.65	11.60	3	1,007	0.30%
2023/06/14	3	11.65	3	11.60	11.60	0	1,005	0.00%
2023/06/13	1	11.70	0	0.00	11.70	1	1,001	0.10%
2023/06/12	2	11.78	0	12.35	11.75	2	1,000	0.20%
2023/06/08	1	12.00	0	0.00	12.00	1	998	0.10%
2023/06/07	7	12.36	11	12.25	12.25	-4	994	-0.40%
2023/06/06	13	12.32	10	12.25	12.25	3	993	0.30%
2023/06/05	4	12.30	4	12.30	12.35	0	994	0.00%
2023/06/02	8	12.29	7	12.15	12.15	1	998	0.10%
2023/06/01	4	12.13	7	12.21	12.25	-3	998	-0.30%
2023/05/31	7	12.27	7	12.25	12.25	0	1,000	0.00%
2023/05/30	3	12.12	0	12.20	12.15	3	993	0.30%
2023/05/29	4	11.98	5	12.01	12.00	-1	974	-0.10%
2023/05/26	10	12.05	5	11.85	11.85	5	975	0.51%
2023/05/25	6	12.29	0	0.00	12.25	6	971	0.62%
2023/05/24	11	12.40	5	12.61	12.35	6	969	0.62%
2023/05/23	5	11.93	11	12.07	12.00	-6	941	-0.64%
2023/05/22	2	11.48	1	11.55	11.55	1	923	0.11%
2023/05/19	5	11.51	5	11.45	11.45	0	940	0.00%
2023/05/18	4	11.61	4	11.45	11.45	0	940	0.00%
2023/05/17	5	11.52	5	11.62	11.55	0	939	0.00%
2023/05/16	3	11.33	4	11.41	11.45	-1	939	-0.11%
2023/05/15	4	11.24	5	11.20	11.20	-1	940	-0.11%
2023/05/12	6	11.28	4	11.33	11.40	2	941	0.21%
2023/05/11	7	11.26	4	11.15	11.15	3	938	0.32%
2023/05/10	5	11.46	4	11.59	11.45	1	932	0.11%
2023/05/09	28	11.61	30	12.05	11.50	-2	929	-0.22%
2023/05/08	6	12.62	6	12.40	12.40	0	917	0.00%
2023/05/05	32	12.70	6	12.77	12.60	26	934	2.78%
2023/05/04	1	12.40	3	12.60	12.60	-2	948	-0.21%
2023/05/03	3	12.43	0	0.00	12.40	3	945	0.32%
2023/05/02	0	0.00	7	12.53	12.60	-7	948	-0.74%
2023/04/28	3	12.10	3	12.10	12.10	0	938	0.00%
2023/04/27	2	11.95	2	12.00	12.05	0	936	0.00%
2023/04/26	4	11.93	2	11.95	12.00	2	934	0.21%
2023/04/25	9	12.09	7	11.80	11.80	2	930	0.22%
2023/04/24	4	12.05	4	12.05	12.05	0	923	0.00%
2023/04/21	6	12.26	9	11.95	11.95	-3	921	-0.33%
2023/04/20	7	12.49	2	12.25	12.25	5	906	0.55%
2023/04/19	4	12.56	8	12.60	12.60	-4	895	-0.45%
2023/04/18	0	0.00	14	12.73	12.50	-14	888	-1.58%
2023/04/17	4	12.56	4	12.63	12.60	0	869	0.00%
2023/04/14	4	12.44	5	12.53	12.55	-1	860	-0.12%
2023/04/13	6	12.52	8	12.41	12.40	-2	853	-0.23%
2023/04/12	4	12.46	6	12.55	12.55	-2	849	-0.24%
2023/04/11	3	12.47	3	12.45	12.45	0	842	0.00%
2023/04/10	4	12.19	2	12.30	12.30	2	834	0.24%
2023/04/07	3	12.25	0	0.00	12.15	3	829	0.36%
2023/04/06	4	12.40	0	0.00	12.40	4	817	0.49%
2023/03/31	7	12.67	3	12.68	12.60	4	813	0.49%
2023/03/30	5	12.47	0	0.00	12.45	5	797	0.63%
2023/03/29	5	12.44	13	12.40	12.40	-8	788	-1.01%
2023/03/28	50	12.79	26	12.45	12.45	24	777	3.09%
2023/03/27	46	13.14	60	12.95	12.70	-14	695	-2.01%
2023/03/24	39	11.80	3	12.18	12.30	36	464	7.74%
2023/03/23	0	0.00	2	11.63	11.60	-2	419	-0.48%
2023/03/22	1	11.40	1	11.60	11.40	0	411	0.00%
2023/03/21	1	11.30	2	11.35	11.35	-1	411	-0.24%
2023/03/17	0	12.00	0	0.00	11.15	0	414	0.00%
2023/03/16	0	0.00	1	11.00	11.00	-1	419	-0.24%
2023/03/13	2	11.18	0	0.00	11.40	2	439	0.45%
2023/03/10	0	0.00	2	11.53	11.50	-2	439	-0.46%
2023/03/07	0	11.80	16	11.86	11.80	-16	598	-2.67%
2023/03/06	15	11.70	4	11.70	11.75	11	685	1.61%
2023/03/03	0	0.00	2	11.68	11.55	-2	701	-0.29%
2023/03/01	2	11.43	0	0.00	11.45	2	699	0.29%
2023/02/24	0	0.00	1	11.45	11.55	-1	701	-0.14%
2023/02/23	0	12.00	2	11.80	11.75	-2	695	-0.29%
2023/02/21	0	0.00	1	11.80	11.80	-1	694	-0.14%
2023/02/20	0	0.00	2	11.60	11.60	-2	684	-0.29%
2023/02/17	0	0.00	3	11.70	11.50	-3	679	-0.44%
2023/02/16	2	11.33	8	11.30	11.30	-6	660	-0.91%
2023/02/15	4	11.41	0	0.00	11.30	4	665	0.60%
2023/02/14	2	11.40	4	11.41	11.30	-2	667	-0.30%
2023/02/13	1	11.40	0.6	11.30	11.35	0.4	670	0.06%
2023/02/10	2	11.15	0	0.00	11.05	2	671	0.30%
2023/02/09	2	11.48	0	0.00	11.35	2	671	0.30%
2023/02/07	1	11.45	1	11.50	11.55	0	670	0.00%
2023/02/06	6	11.50	7	11.54	11.55	-1	664	-0.15%
2023/02/03	3	11.03	4	11.19	11.35	-1	648	-0.15%
2023/02/02	0	0.00	36	11.37	10.90	-36	632	-5.69%
2023/02/01	0	0.00	4	10.55	10.55	-4	607	-0.66%
2023/01/31	33	10.45	0	0.00	10.50	33	608	5.42%
2023/01/16	0	0.00	2	10.20	10.15	-2	614	-0.33%
2023/01/11	0	0.00	3	10.20	10.20	-3	619	-0.48%
2023/01/10	0	0.00	0	10.30	10.25	0	621	0.00%
2023/01/09	0	0.00	5	10.40	10.40	-5	627	-0.80%
2023/01/06	0	0.00	3	10.28	10.35	-3	633	-0.47%
2023/01/03	5	10.23	5	10.15	10.15	0	665	0.00%
2022/12/30	2	10.38	2	10.20	10.20	0	665	0.00%
2022/12/27	4	10.60	4	10.60	10.60	0	674	0.00%
2022/12/26	4	10.60	2	10.50	10.50	2	676	0.30%
2022/12/23	3	10.55	2	10.60	10.50	1	683	0.15%
2022/12/22	3	10.65	6	10.70	10.70	-3	691	-0.43%
2022/12/21	5	10.58	2	10.55	10.55	3	710	0.42%
2022/12/20	7	10.85	3	10.50	10.50	4	721	0.55%
2022/12/19	6	10.93	6	10.85	10.85	0	732	0.00%
2022/12/16	2	11.00	0	0.00	11.00	2	738	0.27%
2022/12/15	1	11.20	0	0.00	11.25	1	740	0.14%
2022/12/14	2	11.23	0	0.00	11.10	2	744	0.27%
2022/12/13	2	11.18	0	0.00	11.10	2	750	0.27%
2022/12/12	1	11.20	0	0.00	11.25	1	758	0.13%
2022/12/09	0	0.00	4	11.20	11.20	-4	774	-0.52%
2022/12/08	4	11.29	0	0.00	11.30	4	862	0.46%
2022/12/07	1	11.20	0	0.00	11.30	1	862	0.12%
2022/12/06	0	0.00	8	11.51	11.45	-8	855	-0.93%
2022/12/05	2	11.65	5	11.58	11.50	-3	863	-0.35%
2022/12/02	3	11.63	3	11.55	11.55	0	859	0.00%
2022/12/01	3	11.50	6	11.56	11.60	-3	859	-0.35%
2022/11/30	6	11.63	0	0.00	11.40	6	855	0.70%
2022/11/29	11	11.86	1	11.75	11.45	10	845	1.18%
2022/11/28	8	11.79	3	11.83	11.80	5	721	0.69%
2022/11/25	0	0.00	8	11.23	11.30	-8	636	-1.26%
2022/11/24	0	0.00	2	10.28	10.30	-2	619	-0.32%
2022/11/23	0	0.00	1	10.30	10.30	-1	629	-0.16%
2022/11/22	1	10.25	0	0.00	10.25	1	656	0.15%
2022/11/18	0	0.00	1	10.75	10.40	-1	675	-0.15%
2022/11/17	0	0.00	1	10.55	10.60	-1	684	-0.15%
2022/11/16	1	10.30	20	10.30	10.30	-19	685	-2.77%
2022/11/15	0	0.00	0	10.60	10.45	0	698	0.00%
2022/11/14	3	10.35	4	10.43	10.45	-1	728	-0.14%
2022/11/11	6	10.46	0	0.00	10.25	6	740	0.81%
2022/11/10	1	10.30	5	10.35	10.35	-4	754	-0.53%
2022/11/09	0	0.00	2	10.53	10.40	-2	765	-0.26%
2022/11/08	2	10.43	0	0.00	10.35	2	777	0.26%
2022/11/07	2	10.43	0	0.00	10.50	2	792	0.25%
2022/11/04	0	0.00	3	10.32	10.45	-3	808	-0.37%
2022/11/03	0	0.00	2	10.25	10.30	-2	826	-0.24%
2022/11/02	0	0.00	1	10.20	10.25	-1	870	-0.11%
2022/11/01	0	0.00	1	10.10	10.10	-1	896	-0.11%
2022/10/31	1	9.71	2	9.93	9.92	-1	934	-0.11%
2022/10/28	2	9.67	2	9.61	9.61	0	952	0.00%
2022/10/27	1	9.60	5	9.78	9.88	-4	967	-0.41%
2022/10/26	2	9.57	2	9.46	9.46	0	991	0.00%
2022/10/25	2	9.63	4	9.65	9.62	-2	1,034	-0.19%
2022/10/24	3	9.76	1	9.87	9.72	2	1,087	0.18%
2022/10/21	1	9.64	0	0.00	9.60	1	1,136	0.09%
2022/10/20	2	9.74	1	9.80	9.80	1	1,197	0.08%
2022/10/18	24	10.01	0	0.00	10.00	24	1,260	1.90%
2022/10/17	2	9.68	4	9.93	10.05	-2	1,378	-0.15%
2022/10/14	0	0.00	3	9.98	10.05	-3	2,383	-0.13%
2022/10/13	3	9.67	0	0.00	9.57	3	2,925	0.10%
2022/10/12	3	10.05	2	10.10	10.20	1	2,944	0.03%
2022/10/11	3	10.10	5	10.10	10.05	-2	3,002	-0.07%
2022/10/07	2	10.63	0	0.00	10.60	2	3,051	0.07%
2022/10/06	0	0.00	2	10.65	10.65	-2	3,091	-0.06%
2022/10/05	0	0.00	2	10.75	10.70	-2	3,138	-0.06%
2022/10/04	4	10.60	2	10.60	10.70	2	3,180	0.06%
2022/10/03	1	10.35	0	0.00	10.50	1	3,300	0.03%
2022/09/30	3	10.03	3	10.40	10.45	0	3,376	0.00%
2022/09/29	4	10.30	0	0.00	10.30	4	3,391	0.12%
2022/09/28	4	10.24	10	10.03	10.00	-6	3,424	-0.18%
2022/09/27	2	10.38	4	10.56	10.65	-2	3,435	-0.06%
2022/09/26	4	10.51	11	10.35	10.35	-7	3,453	-0.20%
2022/09/22	1	11.10	0	0.00	11.30	1	3,546	0.03%
2022/09/21	1	11.25	0	0.00	11.25	1	4,333	0.02%
2022/09/20	1	11.35	0	0.00	11.40	1	4,387	0.02%
2022/09/19	3	11.57	0	0.00	11.40	3	4,415	0.07%
2022/09/15	5	12.05	0	0.00	12.05	5	4,665	0.11%
2022/09/14	1	11.70	1	11.85	11.90	0	5,223	0.00%
2022/09/13	0	0.00	4	11.93	11.95	-4	5,881	-0.07%
2022/09/12	0	0.00	1	12.00	12.00	-1	6,449	-0.02%
2022/09/08	5	11.74	2	11.75	11.75	3	7,058	0.04%
2022/09/07	1	11.55	0	0.00	11.60	1	7,579	0.01%
2022/09/06	1	11.65	7	11.67	11.70	-6	7,610	-0.08%
2022/09/05	4	12.05	9	11.86	11.85	-5	7,656	-0.07%
2022/09/02	3	12.28	8	12.25	12.25	-5	7,657	-0.07%
2022/09/01	3	12.18	1	12.20	12.20	2	7,663	0.03%
2022/08/31	1	12.35	5	12.47	12.50	-4	7,675	-0.05%
2022/08/30	5	12.35	4	12.40	12.45	1	7,695	0.01%
2022/08/29	24	12.23	1	12.15	12.15	23	7,701	0.30%
2022/08/26	3	12.88	3	12.87	12.90	0	7,686	0.00%
2022/08/25	4	12.96	6	12.80	12.80	-2	7,692	-0.03%
2022/08/24	3	12.93	12	12.89	12.85	-9	7,704	-0.12%
2022/08/23	3	12.93	2	12.88	12.90	1	7,740	0.01%
2022/08/22	5	13.23	1	13.05	13.10	4	8,087	0.05%
2022/08/19	2	13.28	14	13.31	13.30	-12	8,118	-0.15%
2022/08/18	3	12.95	2	13.00	13.00	1	8,213	0.01%
2022/08/17	5	12.99	2	12.85	12.85	3	8,510	0.04%
2022/08/16	7	13.06	7	13.00	12.95	0	8,732	0.00%
2022/08/15	7	13.10	34	13.00	13.00	-27	8,807	-0.31%
2022/08/12	7	13.14	13	13.05	13.05	-6	8,796	-0.07%
2022/08/11	2	13.18	6	13.16	13.10	-4	8,790	-0.05%
2022/08/10	3	13.05	0	0.00	13.20	3	8,782	0.03%
2022/08/09	8	13.29	3	13.18	13.10	5	8,781	0.06%
2022/08/08	2	13.63	3	13.75	13.80	-1	8,789	-0.01%
2022/08/05	12	13.42	13	13.63	13.70	-1	8,800	-0.01%
2022/08/04	18	12.81	17	13.04	13.00	1	8,773	0.01%
2022/08/03	1	13.35	0	0.00	13.10	1	8,756	0.01%
2022/08/02	4	13.29	3	13.37	13.30	1	8,748	0.01%
2022/08/01	3	13.70	21	13.85	13.60	-18	8,732	-0.21%
2022/07/29	2	13.70	42	13.71	13.70	-40	8,689	-0.46%
2022/07/28	11	13.56	6	13.45	13.45	5	8,649	0.06%
2022/07/27	11	13.40	6	13.37	13.40	5	8,607	0.06%
2022/07/26	1	13.15	2	13.00	13.00	-1	8,617	-0.01%
2022/07/25	7	12.97	5	13.10	13.10	2	8,604	0.02%
2022/07/22	15	12.93	5	12.90	12.90	10	8,582	0.12%
2022/07/21	119	13.99	88	14.16	13.40	31	8,481	0.37%	大買/
2022/07/20	29	13.85	19	13.63	14.00	10	7,485	0.13%
2022/07/19	6	13.25	2	13.35	13.35	4	6,962	0.06%
2022/07/18	19	13.32	12	13.36	13.15	7	6,936	0.10%
2022/07/15	4	12.80	5	12.95	13.00	-1	6,872	-0.01%
2022/07/14	3	12.28	2	12.80	12.80	1	6,833	0.01%
2022/07/13	7	12.63	6	12.62	12.50	1	6,807	0.01%
2022/07/12	5	12.27	11	12.06	12.20	-6	6,771	-0.09%
2022/07/11	14	12.79	2	12.63	12.60	12	6,727	0.18%
2022/07/08	10	11.96	39	12.13	12.35	-29	6,608	-0.44%
2022/07/07	4	11.05	5	11.18	11.25	-1	6,540	-0.02%
2022/07/06	8	11.48	16	11.01	10.85	-8	6,527	-0.12%
2022/07/05	6	11.75	0	0.00	11.55	6	6,497	0.09%
2022/07/04	8	11.66	10	11.64	11.60	-2	6,468	-0.03%
2022/07/01	7	12.12	15	11.78	11.75	-8	6,446	-0.12%
2022/06/30	7	12.59	6	12.60	12.60	1	6,402	0.02%
2022/06/29	28	12.67	28	12.82	12.85	0	6,348	0.00%
2022/06/28	5	12.10	9	12.29	12.45	-4	5,559	-0.07%
2022/06/27	4	12.00	6	12.05	12.10	-2	5,508	-0.04%
2022/06/24	17	12.19	15	11.99	11.85	2	5,486	0.04%
2022/06/23	34	12.90	23	12.40	12.15	11	5,416	0.20%
2022/06/22	87	14.35	29	14.12	13.35	58	5,219	1.11%
2022/06/21	72	14.21	344	14.06	14.15	-272	4,580	-5.94%	大賣/鉅額交易
2022/06/20	62	13.86	44	13.75	13.95	18	3,930	0.46%
2022/06/17	307	13.31	22	13.31	13.40	285	3,370	8.46%	大買/鉅額交易
2022/06/16	6	13.19	36	13.34	13.00	-30	2,756	-1.09%
2022/06/15	9	12.60	11	12.75	12.85	-2	2,234	-0.09%
2022/06/14	18	12.93	17	13.01	12.55	1	2,211	0.05%
2022/06/13	3	12.75	11	12.92	13.00	-8	2,158	-0.37%
2022/06/10	4	13.09	4	13.15	13.15	0	2,155	0.00%
2022/06/09	2	13.18	4	13.20	13.25	-2	2,147	-0.09%
2022/06/08	2	13.08	1	13.15	13.05	1	2,131	0.05%
2022/06/07	6	12.87	12	12.99	13.20	-6	2,112	-0.28%
2022/06/06	1	12.85	8	12.85	12.85	-7	2,116	-0.33%
2022/06/02	9	12.91	2	12.75	12.75	7	2,121	0.33%
2022/06/01	7	12.99	1	13.00	13.00	6	2,122	0.28%
2022/05/31	27	12.92	0	0.00	12.85	27	2,103	1.28%
2022/05/30	21	13.59	31	13.40	13.50	-10	2,060	-0.49%
2022/05/27	13	13.21	20	13.14	13.10	-7	1,713	-0.41%
2022/05/26	28	13.31	15	13.28	13.30	13	1,672	0.78%
2022/05/25	23	12.90	12	13.12	13.20	11	1,553	0.71%
2022/05/24	9	12.92	1	12.75	12.70	8	1,261	0.63%
2022/05/23	11	12.56	4	13.05	12.55	7	1,026	0.68%
2022/05/20	1	12.40	2	12.30	12.30	-1	951	-0.11%
2022/05/19	0	0.00	4	12.23	12.30	-4	952	-0.42%
2022/05/18	0	0.00	0.1	12.30	12.25	-0.1	1,039	-0.01%
2022/05/17	2	11.90	0	0.00	12.10	2	1,043	0.19%
2022/05/16	8	11.96	5	12.00	11.75	3	1,032	0.29%
2022/05/13	13	11.54	13	11.55	11.65	0	988	0.00%
2022/05/12	11	10.91	6	10.60	10.60	5	962	0.52%
2022/05/11	5	11.37	0	0.00	11.10	5	958	0.52%
2022/05/10	3	11.18	4	11.54	11.60	-1	1,017	-0.10%
2022/05/09	9	11.57	0	0.00	11.45	9	1,027	0.88%
2022/05/06	1	11.85	0	0.00	12.10	1	1,028	0.10%
2022/05/05	0	0.00	3	12.27	12.25	-3	1,036	-0.29%
2022/05/04	1	12.00	0	0.00	12.00	1	1,038	0.10%
2022/05/03	10	12.63	9	12.51	11.95	1	1,049	0.10%
2022/04/29	2	12.10	0	0.00	12.50	2	1,001	0.20%
2022/04/28	0	0.00	2	12.25	12.05	-2	1,005	-0.20%
2022/04/27	1	11.60	0	0.00	11.50	1	998	0.10%
2022/04/26	1	12.35	0	0.00	12.30	1	996	0.10%
2022/04/25	5	12.64	0	0.00	12.50	5	1,003	0.50%
2022/04/22	0	0.00	1	13.35	13.30	-1	997	-0.10%
2022/04/21	1	13.10	0	0.00	13.20	1	1,054	0.09%
2022/04/19	0	0.00	5	13.06	13.00	-5	1,109	-0.45%
2022/04/15	1	12.95	1	12.85	12.80	0	1,163	0.00%
2022/04/14	0	0.00	1	13.30	13.20	-1	1,210	-0.08%
2022/04/13	0	0.00	1	13.25	13.20	-1	1,314	-0.08%
2022/04/12	2	12.70	1	13.05	12.70	1	1,347	0.07%
2022/04/08	1	13.05	0	0.00	13.05	1	1,672	0.06%
2022/04/07	5	13.14	5	12.85	12.90	0	1,765	0.00%
2022/04/06	1	13.55	0	0.00	13.30	1	2,333	0.04%
2022/03/30	0	0.00	3	13.62	13.65	-3	2,955	-0.10%
2022/03/29	2	13.45	7	13.54	13.50	-5	3,049	-0.16%
2022/03/28	0	13.40	0	0.00	13.25	0	3,072	0.00%
2022/03/24	0	0.00	2	13.30	13.30	-2	3,414	-0.06%
2022/03/23	3	13.30	0	0.00	13.35	3	3,475	0.09%
2022/03/22	0	0.00	9	13.00	13.15	-9	3,569	-0.25%
2022/03/21	2	12.88	2	12.93	12.90	0	3,767	0.00%
2022/03/16	3	12.35	3	12.50	12.30	0	4,885	0.00%
2022/03/15	4	12.26	0	0.00	12.20	4	5,092	0.08%
2022/03/14	2	12.93	2	12.68	12.65	0	5,377	0.00%
2022/03/11	0	0.00	1	12.70	12.80	-1	5,578	-0.02%
2022/03/10	3	13.00	3	12.87	12.85	0	5,974	0.00%
2022/03/09	1	12.40	4	12.55	12.70	-3	6,011	-0.05%
2022/03/08	2	12.23	7	12.30	12.20	-5	6,089	-0.08%
2022/03/07	5	12.92	3	12.95	12.85	2	6,301	0.03%
2022/03/02	2	13.60	2	13.65	13.70	0	6,509	0.00%
2022/02/25	4	13.38	0	0.00	13.35	4	6,892	0.06%
2022/02/24	3	13.57	2	13.65	13.30	1	7,007	0.01%
2022/02/23	0	13.95	0	0.00	13.85	0	7,050	0.00%
2022/02/22	0	0.00	0	13.90	13.80	0	7,117	0.00%
2022/02/18	1	14.30	8	14.28	14.25	-7	7,291	-0.10%
2022/02/17	0	0.00	6	14.00	13.95	-6	7,399	-0.08%
2022/02/16	0	0.00	3	13.85	13.90	-3	7,547	-0.04%
2022/02/15	2	13.88	1	13.75	13.75	1	7,600	0.01%
2022/02/14	27	14.03	30	13.75	13.75	-3	7,706	-0.04%
2022/02/11	2	14.38	0	0.00	14.25	2	7,777	0.03%
2022/02/10	2	14.50	5	14.58	14.35	-3	7,900	-0.04%
2022/02/09	2	14.38	2	14.43	14.55	0	8,062	0.00%
2022/02/08	3	14.10	5	14.07	14.25	-2	9,121	-0.02%
2022/02/07	6	13.61	2	13.80	13.80	4	9,723	0.04%
2022/01/26	11	13.42	5	13.36	13.30	6	10,052	0.06%
2022/01/25	27	13.64	3	13.35	13.35	24	10,149	0.24%
2022/01/24	3	13.53	6	13.85	13.85	-3	10,217	-0.03%
2022/01/21	4	14.36	6	14.00	14.00	-2	10,238	-0.02%
2022/01/20	0	0.00	1	14.45	14.45	-1	10,323	-0.01%
2022/01/19	5	14.50	4	14.46	14.45	1	10,365	0.01%
2022/01/18	5	14.76	1	14.85	14.75	4	10,399	0.04%
2022/01/17	4	14.49	3	14.63	14.75	1	10,414	0.01%
2022/01/14	12	14.59	218	14.37	14.35	-206	10,425	-1.98%	大賣/鉅額交易
2022/01/13	12	15.40	20	15.35	15.30	-8	10,415	-0.08%
2022/01/12	13	15.48	4	15.25	15.25	9	10,636	0.08%
2022/01/11	15	15.56	14	15.35	15.25	1	10,753	0.01%
2022/01/10	15	15.93	10	15.80	15.70	5	10,739	0.05%
2022/01/07	14	16.04	14	16.20	15.90	0	10,720	0.00%
2022/01/06	10	16.26	9	16.32	16.40	1	10,691	0.01%
2022/01/05	5.1	16.28	15	16.21	16.15	-10	10,617	-0.09%
2022/01/04	5	16.36	6	16.59	16.45	-1	10,623	-0.01%
2022/01/03	16	16.36	0	0.00	16.20	16	10,345	0.15%
2021/12/30	30	16.78	30	16.68	16.50	0	10,355	0.00%
2021/12/29	61	17.22	80.5	17.15	16.85	-19.5	10,290	-0.19%
2021/12/28	16	16.70	13	16.82	16.95	3	9,763	0.03%
2021/12/27	97	16.82	95	16.74	16.25	2	9,630	0.02%
2021/12/24	2	16.28	32	16.20	16.45	-30	9,264	-0.32%
2021/12/23	18	16.28	5	16.10	16.05	13	9,221	0.14%
2021/12/22	4	16.15	18	16.08	15.90	-14	9,141	-0.15%
2021/12/21	15	16.21	1	16.10	16.10	14	9,131	0.15%
2021/12/20	45	16.33	29	16.53	16.10	16	9,093	0.18%
2021/12/17	12	16.13	5.5	15.93	15.85	6.5	8,826	0.07%
2021/12/16	14	16.52	54	16.49	16.40	-40	8,816	-0.45%
2021/12/15	25	16.69	48	16.79	16.65	-23	8,764	-0.26%
2021/12/14	54	16.52	36	16.81	16.30	18	8,572	0.21%
2021/12/13	32	16.20	16	16.28	16.30	16	8,117	0.20%
2021/12/10	50	16.40	49	16.46	16.00	1	7,926	0.01%
2021/12/09	31	16.56	28	16.45	16.25	3	7,509	0.04%
2021/12/08	13	16.16	28	16.48	16.40	-15	7,324	-0.20%
2021/12/07	12	16.08	30	15.97	16.05	-18	7,066	-0.25%
2021/12/06	54	16.06	48	16.07	16.20	6	6,981	0.09%
2021/12/03	0	0.00	17	15.33	15.30	-17	6,634	-0.26%
2021/12/02	21	15.38	5	15.36	15.20	16	6,667	0.24%
2021/12/01	28	15.78	25	15.71	15.80	3	6,651	0.05%
2021/11/30	10	15.33	14	15.33	15.25	-4	6,499	-0.06%
2021/11/29	12	14.47	6	14.57	14.55	6	6,502	0.09%
2021/11/26	14	14.66	6	14.45	14.40	8	6,668	0.12%
2021/11/25	8	15.28	1	15.20	15.15	7	6,641	0.11%
2021/11/24	24	15.52	21	15.47	15.55	3	6,639	0.05%
2021/11/23	13	14.97	40	15.30	15.00	-27	6,398	-0.42%
2021/11/22	5	14.62	7	14.70	14.75	-2	6,463	-0.03%
2021/11/19	35	14.86	9	14.96	14.65	26	6,691	0.39%
2021/11/18	14	15.37	5	15.20	15.15	9	6,711	0.13%
2021/11/17	5	15.28	14	15.36	15.35	-9	6,697	-0.13%
2021/11/16	30	15.42	16	15.57	15.50	14	6,665	0.21%
2021/11/15	38	14.97	35	15.15	15.05	3	6,577	0.05%
2021/11/12	20	15.42	17	15.20	14.95	3	6,565	0.05%
2021/11/11	7.1	15.51	9.1	15.43	15.30	-2	6,662	-0.03%
2021/11/10	42	15.21	48	15.28	15.25	-6	6,729	-0.09%
2021/11/09	43	15.08	18	15.15	15.15	25	7,031	0.36%
2021/11/08	56	15.25	34	14.88	14.90	22	7,239	0.30%
2021/11/05	163.2	17.02	154	16.78	15.95	9.2	7,312	0.13%	大買/大賣/
2021/11/04	46	15.84	35	16.53	16.65	11	6,535	0.17%
2021/11/03	4	14.85	72	14.83	15.15	-68	6,129	-1.11%
2021/11/02	44	14.04	10	14.35	13.80	34	5,874	0.58%
2021/11/01	0	0.00	22.2	14.11	14.10	-22.2	5,876	-0.38%
2021/10/29	7	13.80	15	13.73	13.80	-8	5,899	-0.14%
2021/10/28	30.2	14.00	38	14.01	13.90	-7.8	5,941	-0.13%
2021/10/27	6	13.43	3	13.68	13.50	3	5,997	0.05%
2021/10/26	10	13.55	28	13.64	13.20	-18	6,155	-0.29%
2021/10/25	12	13.42	0	0.00	13.30	12	6,230	0.19%
2021/10/22	10	13.43	10	13.55	13.55	0	6,301	0.00%
2021/10/21	16	13.70	1	13.65	13.55	15	6,411	0.23%
2021/10/20	37	14.22	3	14.08	14.05	34	7,193	0.47%
2021/10/19	8	13.23	52	14.01	14.30	-44	7,147	-0.62%
2021/10/18	1	13.15	11	13.23	13.00	-10	7,056	-0.14%
2021/10/15	6	13.08	1	13.40	13.05	5	7,165	0.07%
2021/10/14	9	12.84	17	12.98	12.95	-8	7,632	-0.10%
2021/10/13	18	13.06	0	0.00	12.65	18	7,799	0.23%
2021/10/12	8	13.32	9	13.49	13.30	-1	7,807	-0.01%
2021/10/08	8	13.39	0	0.00	13.25	8	7,842	0.10%
2021/10/07	8	13.51	9	13.66	13.60	-1	7,998	-0.01%
2021/10/06	5	12.97	6	13.14	12.90	-1	8,119	-0.01%
2021/10/05	6	12.30	18	12.85	13.10	-12	8,106	-0.15%
2021/10/04	9	12.63	10	12.83	12.50	-1	8,072	-0.01%
2021/10/01	12	12.84	8	12.73	12.60	4	8,032	0.05%
2021/09/30	2	13.30	9	13.36	13.40	-7	8,005	-0.09%
2021/09/29	10	13.23	15	13.19	13.15	-5	7,994	-0.06%
2021/09/28	3	13.40	1	13.80	13.35	2	7,981	0.03%
2021/09/27	1	13.75	8	13.85	13.90	-7	7,962	-0.09%
2021/09/24	1	13.45	2.2	13.50	13.50	-1.2	7,948	-0.02%
2021/09/23	7	13.56	6	13.95	13.35	1	7,932	0.01%
2021/09/22	15.2	13.30	0	0.00	13.20	15.2	7,879	0.19%
2021/09/17	6	14.02	10	14.13	14.05	-4	7,835	-0.05%
2021/09/16	2	14.20	9	14.20	14.20	-7	7,855	-0.09%
2021/09/15	10	14.07	2	14.08	14.05	8	7,865	0.10%
2021/09/14	9	14.16	8	14.14	14.15	1	7,848	0.01%
2021/09/13	2	14.20	15	14.20	14.20	-13	7,824	-0.17%
2021/09/10	7	14.35	3	14.60	14.55	4	7,812	0.05%
2021/09/09	19	14.50	22	14.90	14.35	-3	7,777	-0.04%
2021/09/08	13	14.17	39	14.10	14.00	-26	7,661	-0.34%
2021/09/07	11	14.56	7	14.84	14.50	4	7,622	0.05%
2021/09/06	36	14.97	8	15.60	14.80	28	7,552	0.37%
2021/09/03	7	15.79	9	15.81	15.85	-2	7,472	-0.03%
2021/09/02	11	15.55	39	15.94	15.50	-28	7,396	-0.38%
2021/09/01	10	15.92	33	15.98	15.80	-23	7,305	-0.31%
2021/08/31	0	14.85	8	15.08	15.15	-8	7,093	-0.11%
2021/08/30	13	14.91	2	14.90	14.95	11	7,050	0.16%
2021/08/27	12	15.34	3	15.12	14.80	9	6,998	0.13%
2021/08/26	37	15.11	4	15.15	14.95	33	6,909	0.48%
2021/08/25	7	15.04	25	15.32	15.45	-18	6,738	-0.27%
2021/08/24	13	14.20	13	14.07	14.05	0	6,457	0.00%
2021/08/23	2	14.60	4	14.40	14.50	-2	6,372	-0.03%
2021/08/20	16	13.76	36	13.87	13.90	-20	6,322	-0.32%
2021/08/19	10	14.29	6	14.29	13.90	4	6,246	0.06%
2021/08/18	27	14.81	22	14.70	14.90	5	6,134	0.08%
2021/08/17	10	14.76	2	15.75	14.45	8	5,999	0.13%
2021/08/16	8	14.86	4	15.34	15.15	4	5,853	0.07%
2021/08/13	43	15.66	10	16.22	15.25	33	5,677	0.58%
2021/08/12	120.1	15.38	124	15.62	15.95	-3.9	5,299	-0.07%	大買/大賣/
2021/08/11	27	15.41	17.2	15.19	14.80	9.8	4,976	0.20%
2021/08/10	19	17.03	16	16.63	16.40	3	4,698	0.06%
2021/08/09	26.2	18.03	15	17.98	17.55	11.2	4,418	0.25%
2021/08/06	2	19.55	3	19.97	19.50	-1	4,230	-0.02%
2021/08/05	7	19.53	7	19.85	19.80	0	4,167	0.00%
2021/08/04	17	19.12	6	19.44	19.60	11	4,096	0.27%
2021/08/03	7	19.50	1	19.50	18.90	6	4,008	0.15%
2021/08/02	35	18.89	8	18.69	18.90	27	3,942	0.68%
2021/07/30	24	18.85	16.1	18.49	19.25	7.9	3,802	0.21%
2021/07/29	16	17.21	12	17.11	17.60	4	3,609	0.11%
2021/07/28	12	15.75	21	16.17	16.00	-9	3,515	-0.26%
2021/07/27	9	17.18	5	17.08	17.05	4	3,457	0.12%
2021/07/26	156	16.89	84	16.88	17.05	72	3,368	2.14%	大買/
2021/07/23	57	16.82	63	17.00	17.05	-6	2,560	-0.23%
2021/07/22	0	0.00	1	15.50	15.50	-1	2,385	-0.04%
2021/07/21	32	14.03	32.2	14.04	14.10	-0.2	2,442	-0.01%
2021/07/20	108.2	12.58	68	12.46	12.85	40.2	2,331	1.72%	大買/
2021/07/19	40	11.52	21	11.70	11.70	19	1,873	1.01%
2021/07/16	104	10.65	6	10.74	10.65	98	1,768	5.54%	大買/
2021/07/15	95.1	10.62	5	10.55	10.55	90.1	1,784	5.05%
2021/07/14	12	10.67	6	10.18	10.10	6	1,805	0.33%
2021/07/13	2	10.50	3	10.55	10.55	-1	1,692	-0.06%
2021/07/08	0	0.00	1	9.20	9.39	-1	1,585	-0.06%
2021/07/07	1	9.36	0	0.00	9.14	1	1,642	0.06%
2021/07/05	0	0.00	10	9.53	9.50	-10	1,770	-0.56%
2021/07/01	0	9.20	20	9.32	9.15	-20	2,000	-1.00%
2021/06/30	0	0.00	2	9.40	9.27	-2	2,103	-0.10%
2021/06/29	0	0.00	0	9.49	9.26	0	2,110	0.00%
2021/06/28	0	0.00	1	9.50	9.50	-1	2,175	-0.05%
2021/06/24	0	0.00	12	9.36	9.50	-12	2,183	-0.55%
2021/06/21	5	8.65	7	8.67	8.66	-2	2,225	-0.09%
2021/06/18	0	0.00	11	9.12	9.01	-11	2,255	-0.49%
2021/06/16	22	9.07	0	0.00	8.90	22	2,415	0.91%
2021/06/09	13.1	8.97	2	8.98	8.98	11.1	2,529	0.44%
2021/06/07	4	8.89	0	0.00	8.93	4	2,583	0.15%
2021/06/03	0	0.00	4	9.20	9.17	-4	2,714	-0.15%
2021/06/02	15	9.34	5	9.18	9.14	10	2,714	0.37%
2021/05/28	5	9.23	4	9.29	9.29	1	2,884	0.03%
2021/05/19	10	8.50	0	0.00	8.75	10	2,986	0.33%
2021/05/18	0	0.00	34	8.35	8.48	-34	2,986	-1.14%
2021/05/17	4	7.77	1	7.87	7.71	3	2,976	0.10%
2021/05/14	0	0.00	3	8.39	8.40	-3	2,983	-0.10%
2021/05/13	0	0.00	5	8.32	8.20	-5	2,970	-0.17%
2021/05/12	21	8.27	12	8.32	8.23	9	2,956	0.30%
2021/05/11	0	0.00	2	9.56	9.03	-2	2,924	-0.07%
2021/05/06	2	9.80	0	0.00	9.60	2	2,926	0.07%
2021/05/05	2	9.88	4	9.90	9.76	-2	3,018	-0.07%
2021/05/04	22	9.62	23	9.50	9.40	-1	3,029	-0.03%
2021/05/03	9	10.33	1	10.30	10.05	8	3,124	0.26%
2021/04/29	26	10.78	0	0.00	10.70	26	3,142	0.83%
2021/04/28	1	11.00	0	0.00	10.90	1	3,132	0.03%
2021/04/27	1	10.90	8	10.90	11.20	-7	3,159	-0.22%
2021/04/26	4	11.00	1	11.00	11.00	3	3,127	0.10%
2021/04/23	0	0.00	1	10.90	10.90	-1	3,143	-0.03%
2021/04/22	0	0.00	10	11.34	10.80	-10	3,166	-0.32%
2021/04/21	1	11.35	0	0.00	11.30	1	3,150	0.03%
2021/04/20	8	11.29	0	0.00	11.45	8	3,156	0.25%
2021/04/19	0	0.00	2	11.00	11.00	-2	3,165	-0.06%
2021/04/16	0	0.00	7	10.79	10.70	-7	3,135	-0.22%
2021/04/14	2	10.75	2	11.05	10.75	0	3,171	0.00%
2021/04/13	8	11.14	0	0.00	11.00	8	3,216	0.25%
2021/04/12	6	10.97	0	0.00	10.95	6	3,281	0.18%
2021/04/09	17	11.27	5	11.32	11.05	12	3,435	0.35%
2021/04/07	4	10.85	3	10.87	11.05	1	3,521	0.03%
2021/04/06	1	10.35	18	10.36	10.60	-17	3,402	-0.50%
2021/04/01	1	10.20	0	0.00	10.10	1	3,354	0.03%
2021/03/31	2	10.50	0	0.00	10.20	2	3,368	0.06%
2021/03/30	0	0.00	2	10.30	10.35	-2	3,340	-0.06%
2021/03/29	5	10.10	0	0.00	10.30	5	3,364	0.15%
2021/03/25	1	10.50	0	0.00	10.55	1	3,652	0.03%
2021/03/24	1	10.70	1	10.70	10.70	0	3,961	0.00%
2021/03/23	1	10.60	0	0.00	10.55	1	4,037	0.02%
2021/03/22	1	10.65	0	0.00	10.65	1	4,013	0.02%
2021/03/16	0	0.00	5	10.65	10.40	-5	3,937	-0.13%
2021/03/15	0	0.00	53	10.54	10.55	-53	3,995	-1.33%
2021/03/12	20	10.55	32	10.57	10.50	-12	4,262	-0.28%
2021/03/11	0	0.00	22	10.39	10.30	-22	4,467	-0.49%
2021/03/09	10	10.35	5	10.30	10.15	5	4,493	0.11%
2021/03/08	0	0.00	0	10.50	10.15	0	4,421	0.00%
2021/03/04	0	0.00	3	10.20	10.25	-3	4,434	-0.07%
2021/03/03	8	10.36	9	10.52	10.20	-1	4,428	-0.02%
2021/03/02	3	10.20	0	0.00	10.05	3	4,275	0.07%
2021/02/25	2	10.10	3	10.28	10.15	-1	4,262	-0.02%
2021/02/24	5	10.08	0	0.00	10.10	5	4,228	0.12%
2021/02/23	1	10.30	5	10.35	10.30	-4	4,219	-0.09%
2021/02/18	5	10.00	0	0.00	10.00	5	4,169	0.12%
2021/02/17	2	9.64	0	0.00	9.63	2	4,157	0.05%
2021/02/05	1	9.52	0	0.00	9.31	1	4,171	0.02%
2021/02/04	3	9.60	0	0.00	9.52	3	4,150	0.07%
2021/02/01	5	9.75	0	0.00	9.68	5	4,145	0.12%
2021/01/29	7	10.03	1	10.30	9.92	6	4,126	0.15%
2021/01/27	2	10.35	0	0.00	10.20	2	4,090	0.05%
2021/01/26	1	10.15	0	0.00	10.00	1	3,981	0.03%
2021/01/25	2	9.61	24.3	10.32	10.40	-22.3	3,942	-0.57%
2021/01/22	21	9.87	2	9.94	9.80	19	3,801	0.50%
2021/01/21	0	0.00	40	10.00	10.10	-40	3,737	-1.07%
2021/01/20	6	10.33	0	0.00	10.10	6	3,717	0.16%
2021/01/18	16	10.02	0	0.00	10.05	16	3,577	0.45%
2021/01/15	41	10.36	0	0.00	10.35	41	3,543	1.16%
2021/01/14	0	0.00	8	11.13	10.95	-8	3,506	-0.23%
2021/01/13	0	0.00	17	10.91	10.75	-17	3,445	-0.49%
2021/01/12	51	11.08	56	10.87	10.75	-5	3,382	-0.15%
2021/01/11	1	10.75	0	0.00	10.80	1	3,273	0.03%
2021/01/08	4	10.45	0	0.00	10.50	4	3,246	0.12%
2021/01/06	10	10.55	9	10.87	10.55	1	3,182	0.03%
2021/01/05	2	11.48	8	11.58	11.50	-6	3,076	-0.20%
2021/01/04	25	11.58	22	11.59	11.85	3	2,946	0.10%
2020/12/31	22.1	10.91	18	10.51	10.85	4.1	2,716	0.15%
2020/12/30	0	0.00	2	10.20	10.15	-2	2,487	-0.08%
2020/12/29	4	10.15	0	0.00	10.15	4	2,468	0.16%
2020/12/28	1	10.20	0	0.00	10.20	1	2,434	0.04%
2020/12/24	6	10.53	16	10.50	10.45	-10	2,340	-0.43%
2020/12/23	11	10.51	6	10.51	10.55	5	2,295	0.22%
2020/12/22	13	10.67	6	11.07	10.55	7	2,256	0.31%
2020/12/21	34	10.86	36	10.73	10.80	-2	2,165	-0.09%
2020/12/18	17	10.48	28	10.96	11.00	-11	1,922	-0.57%
2020/12/17	2	10.00	30	9.83	10.00	-28	1,591	-1.76%
2020/12/14	0	0.00	3	9.59	9.57	-3	1,441	-0.21%
2020/12/11	3	9.41	51	9.49	9.57	-48	1,413	-3.40%
2020/12/10	3	9.05	25	9.10	9.15	-22	1,320	-1.67%
2020/12/09	17	8.99	21	9.11	9.03	-4	1,290	-0.31%
2020/12/08	136.2	9.82	32	9.58	9.35	104.2	1,219	8.54%	大買/鉅額交易
2020/12/07	12	9.25	74	9.30	9.38	-62	933	-6.64%
2020/12/03	7	8.55	0	0.00	8.52	7	671	1.04%
2020/12/02	2	8.59	5	8.45	8.60	-3	651	-0.46%
2020/12/01	0	0.00	5	8.30	8.35	-5	601	-0.83%
2020/11/30	0	0.00	5	8.25	8.24	-5	592	-0.84%
2020/11/26	2	8.09	0	0.00	8.14	2	565	0.35%
2020/11/24	1	8.05	0	0.00	8.11	1	547	0.18%
2020/11/23	1	8.08	0	0.00	8.09	1	558	0.18%
2020/11/20	9	7.96	0	0.00	8.05	9	545	1.65%
2020/11/19	1	7.99	0	0.00	8.01	1	534	0.19%
2020/11/18	2	7.90	0	0.00	7.95	2	527	0.38%
2020/11/16	2	7.95	0	0.00	8.09	2	519	0.38%
2020/11/13	2	7.92	5	8.02	7.95	-3	518	-0.58%
2020/11/12	0	0.00	5	8.07	8.16	-5	494	-1.01%
2020/11/11	8	8.08	0	0.00	8.11	8	489	1.64%
2020/11/10	0	0.00	11	8.10	7.99	-11	488	-2.25%
2020/11/09	0	0.00	4	8.18	8.20	-4	481	-0.83%
2020/11/02	0	8.00	6	8.02	8.20	-6	468	-1.28%
2020/10/26	0	0.00	2	8.25	8.29	-2	460	-0.43%
2020/10/23	0	0.00	2	8.25	8.25	-2	487	-0.41%
2020/10/22	0	0.00	4	8.11	8.19	-4	493	-0.81%
2020/10/21	0	0.00	8	7.93	8.18	-8	493	-1.62%
2020/10/16	0	0.00	7	7.83	7.91	-7	524	-1.34%
2020/10/15	8	7.81	0	0.00	7.84	8	536	1.49%
2020/10/14	1	7.75	0	0.00	7.75	1	534	0.19%
2020/10/13	1	7.53	4	7.45	7.60	-3	551	-0.54%
2020/10/08	10	7.70	5	7.67	7.69	5	572	0.87%
2020/10/07	0	0.00	5	7.77	7.74	-5	587	-0.85%
2020/09/29	1	7.65	0	0.00	7.64	1	675	0.15%
2020/09/28	4	7.74	0	0.00	7.73	4	803	0.50%
2020/09/25	2	7.85	0	0.00	7.61	2	827	0.24%
2020/09/24	4	7.80	0	0.00	7.83	4	828	0.48%
2020/09/22	1	8.14	0	0.00	8.13	1	835	0.12%
2020/09/21	1	8.29	1	8.27	8.20	0	839	0.00%
2020/09/18	2	8.26	2	8.38	8.28	0	847	0.00%
2020/09/17	0	0.00	2	8.12	8.11	-2	845	-0.24%
2020/09/16	2	8.05	0	0.00	8.08	2	856	0.23%
2020/09/15	3	8.10	0	0.00	8.10	3	909	0.33%
2020/09/09	1	8.10	0	0.00	8.31	1	1,282	0.08%
2020/09/08	1	8.10	2	8.12	8.10	-1	1,275	-0.08%
2020/08/24	4	7.59	0	0.00	7.58	4	1,301	0.31%
2020/08/21	1	7.52	0	0.00	7.58	1	1,350	0.07%
2020/08/20	2	7.50	0	0.00	7.46	2	1,419	0.14%
2020/08/19	1	7.95	0	0.00	7.81	1	1,434	0.07%
2020/08/18	5	7.99	0	0.00	7.96	5	1,439	0.35%
2020/08/07	2	7.78	0	0.00	7.75	2	1,732	0.12%
2020/08/05	2	7.92	0	0.00	7.90	2	1,860	0.11%
2020/07/29	0	0.00	2	8.05	8.10	-2	2,086	-0.10%
2020/07/28	2	7.52	0	0.00	7.44	2	2,115	0.09%
2020/07/27	2	7.66	0	0.00	7.75	2	2,123	0.09%
2020/07/24	10	7.96	0	0.00	7.92	10	2,152	0.46%
2020/07/23	1	8.29	0	0.00	8.29	1	2,163	0.05%
2020/07/22	10	8.75	28	8.70	8.70	-18	2,209	-0.81%
2020/07/21	2	8.72	31	8.82	8.69	-29	2,252	-1.29%
2020/07/20	1	8.58	0	0.00	8.67	1	2,351	0.04%
2020/07/17	5	8.80	0	0.00	8.58	5	2,468	0.20%
2020/07/09	0	0.00	15	9.13	8.84	-15	2,530	-0.59%
2020/07/08	0	0.00	2	8.78	8.85	-2	2,518	-0.08%
2020/07/07	3	9.05	5	9.05	8.86	-2	2,566	-0.08%
2020/07/06	0	0.00	5	8.58	8.57	-5	2,490	-0.20%
2020/07/03	0	0.00	1	8.38	8.40	-1	2,489	-0.04%
2020/07/01	2	8.35	2	8.37	8.33	0	2,499	0.00%
2020/06/30	0	0.00	4	8.29	8.29	-4	2,502	-0.16%
2020/06/29	3	8.22	10	8.20	8.22	-7	2,499	-0.28%
2020/06/24	0	0.00	1	8.30	8.34	-1	2,499	-0.04%
2020/06/23	5	8.52	1	8.52	8.51	4	2,503	0.16%
2020/06/22	12	8.68	0	0.00	8.59	12	2,509	0.48%
2020/06/19	71	9.25	22	8.93	9.06	49	2,470	1.98%
2020/06/17	12	8.05	0	0.00	8.04	12	2,107	0.57%
2020/06/12	1	7.84	0	0.00	7.86	1	2,135	0.05%
2020/06/10	2	8.25	0	0.00	8.22	2	2,160	0.09%
2020/06/08	11	8.18	0	0.00	8.21	11	2,192	0.50%
2020/05/29	0	0.00	0	8.11	8.09	0	2,181	0.00%
2020/05/28	2	8.28	0	0.00	8.01	2	2,173	0.09%
2020/05/27	1	8.61	1	8.38	8.45	0	2,131	0.00%
2020/05/26	0	0.00	2	8.16	8.14	-2	2,068	-0.10%
2020/05/22	0	0.00	2	8.28	8.10	-2	2,059	-0.10%
2020/05/21	2	8.48	3	8.51	8.48	-1	2,023	-0.05%
2020/05/13	3	8.32	0	0.00	8.32	3	1,834	0.16%
2020/05/11	6	8.97	0	0.00	8.98	6	1,740	0.34%
2020/05/05	0	0.00	5	8.48	8.45	-5	1,572	-0.32%
2020/05/04	1	8.48	1	8.46	8.46	0	1,550	0.00%
2020/04/30	0	0.00	2	8.19	8.16	-2	1,495	-0.13%
2020/04/29	0	0.00	6	8.22	8.27	-6	1,478	-0.41%
2020/04/24	5	8.16	2	8.22	8.29	3	1,384	0.22%
2020/04/23	35	8.20	1	8.00	8.00	34	1,335	2.55%
2020/04/22	6	7.79	8	7.68	7.92	-2	1,225	-0.16%
2020/04/17	0	0.00	17.2	7.45	7.43	-17.2	1,062	-1.62%
2020/04/15	1	7.35	0	0.00	7.35	1	1,026	0.10%
2020/04/10	3	7.56	0	0.00	7.44	3	975	0.31%
2020/04/09	6	7.40	1	7.44	7.44	5	924	0.54%
2020/04/06	1	6.52	0	0.00	6.56	1	895	0.11%
2020/03/30	4	6.42	0	0.00	6.47	4	909	0.44%
2020/03/27	0	0.00	11	6.58	6.43	-11	903	-1.22%
2020/03/26	1.9	6.39	0	0.00	6.41	1.9	891	0.21%
2020/03/25	2	6.32	0	0.00	6.22	2	885	0.23%
2020/03/19	1	5.84	1	5.76	5.72	0	884	0.00%
2020/03/18	0	0.00	5	6.33	6.25	-5	874	-0.57%
2020/03/17	2	6.36	2	6.30	6.30	0	871	0.00%
2020/03/16	4	6.20	6	6.36	6.33	-2	861	-0.23%
2020/03/05	0	0.00	18	7.11	7.11	-18	855	-2.10%
2020/02/26	3	6.95	0	0.00	7.08	3	914	0.33%
2020/02/24	20	7.17	0	0.00	7.20	20	940	2.13%
2020/02/19	2	7.30	0	0.00	7.35	2	968	0.21%
2020/02/18	9	7.26	0	0.00	7.34	9	986	0.91%
2020/02/17	0	7.39	0	0.00	7.37	0	1,004	0.00%
2020/02/14	0	7.47	0	0.00	7.51	0	1,011	0.00%
2020/02/06	0	0.00	14	7.42	7.43	-14	1,061	-1.32%
2020/02/05	0	0.00	5	7.38	7.38	-5	1,062	-0.47%
2020/02/03	20	7.10	1	7.25	7.25	19	1,103	1.72%
2020/01/31	0	0.00	20	7.39	7.39	-20	1,126	-1.78%
2020/01/30	23	7.17	0	0.00	7.26	23	1,147	2.00%
2020/01/17	7	7.84	7	7.93	7.93	0	1,161	0.00%
2020/01/15	10	7.85	0	0.00	7.89	10	1,187	0.84%
2020/01/08	1	7.92	0	0.00	8.04	1	1,162	0.09%
2020/01/07	10	8.00	0	0.00	8.00	10	1,163	0.86%
2019/12/26	0	0.00	10	8.04	8.14	-10	1,063	-0.94%
2019/12/25	0	0.00	10	7.96	7.96	-10	1,052	-0.95%
2019/12/19	5	7.85	0	0.00	7.93	5	1,018	0.49%
2019/12/18	5	7.85	0	0.00	7.93	5	1,011	0.49%
2019/12/11	0	0.00	5	7.99	8.01	-5	1,002	-0.50%
2019/12/10	0	0.00	5	8.15	7.85	-5	1,003	-0.50%
2019/12/09	0	0.00	1	8.07	8.13	-1	977	-0.10%
2019/12/05	10	7.81	3	7.90	7.81	7	959	0.73%
2019/12/04	4	8.04	0	0.00	8.08	4	946	0.42%
2019/12/02	10	8.15	0	0.00	8.19	10	926	1.08%
2019/11/26	0	0.00	4	8.43	8.45	-4	870	-0.46%
2019/11/22	4	8.36	0	0.00	8.38	4	825	0.48%
2019/11/19	0.4	8.20	5	8.35	8.25	-4.6	772	-0.59%
2019/11/18	6	8.42	0	0.00	8.37	6	750	0.80%
2019/11/14	0	0.00	1	8.69	8.66	-1	696	-0.14%
2019/11/11	0	0.00	8	8.75	8.48	-8	628	-1.27%
2019/11/07	5	8.50	5	8.48	8.69	0	572	0.00%
2019/11/06	4	8.42	0	0.00	8.45	4	553	0.72%
2019/11/05	0	0.00	20	8.40	8.40	-20	533	-3.75%
2019/11/04	4	8.32	20	8.38	8.38	-16	521	-3.07%
2019/10/31	0	0.00	38	8.35	8.38	-38	481	-7.89%
2019/10/30	0	0.00	5	8.30	8.30	-5	459	-1.09%
2019/10/29	1	8.43	0	0.00	8.44	1	429	0.23%
2019/10/23	3	8.14	0	0.00	8.15	3	342	0.88%
2019/10/18	2	7.73	0	0.00	7.77	2	310	0.65%
2019/10/08	1	7.67	0	0.00	7.65	1	296	0.34%
2019/10/01	1	7.83	0	0.00	7.84	1	296	0.34%
2019/09/26	12	7.89	0	0.00	7.94	12	286	4.19%
2019/09/18	0	0.00	5	7.85	7.85	-5	259	-1.93%
2019/09/17	8	7.77	0	0.00	7.86	8	253	3.16%
2019/07/23	4	7.55	0	0.00	7.63	4	198	2.01%
2019/06/19	0	0.00	1.9	7.62	7.62	-1.9	326	-0.59%
2019/04/26	3	7.83	0	0.00	7.73	3	741	0.40%
2019/04/15	40	8.20	0	0.00	8.15	40	741	5.39%
2019/04/02	2	8.29	0	0.00	8.30	2	708	0.28%
2019/03/29	23	8.40	0	0.00	8.39	23	693	3.32%
2019/03/28	20	8.55	0	0.00	8.56	20	689	2.90%
2019/03/26	0	8.69	0	0.00	8.65	0	692	0.00%
2019/03/19	0	0.00	2	8.80	8.74	-2	690	-0.29%
2019/03/18	0	0.00	18	8.82	8.79	-18	689	-2.61%
2019/03/14	0	0.00	7	8.92	8.82	-7	684	-1.02%
2019/03/08	0	0.00	4	8.81	8.82	-4	830	-0.48%
2019/03/06	0	8.85	0	0.00	8.86	0	829	0.00%
2019/02/22	0	0.00	3	8.81	8.78	-3	854	-0.35%
2019/02/20	0	0.00	3	8.78	8.75	-3	851	-0.35%
2019/02/15	2	8.65	0	0.00	8.79	2	871	0.23%
2019/02/14	25	8.89	0	0.00	8.78	25	861	2.90%
2019/01/23	0	0.00	2	8.98	8.86	-2	768	-0.26%
2019/01/17	3	8.81	0	0.00	8.66	3	628	0.48%
2019/01/15	2	8.78	0	0.00	8.78	2	629	0.32%
2019/01/10	0	0.00	15	8.87	8.89	-15	669	-2.24%
2019/01/07	20	8.52	0	0.00	8.51	20	701	2.85%
2018/11/15	0	0.00	4	8.95	9.02	-4	714	-0.56%
2018/11/08	2	8.75	0	0.00	8.75	2	690	0.29%
2018/10/31	0	0.00	10	8.41	8.50	-10	735	-1.36%
2018/10/29	0	0.00	4	8.13	8.15	-4	725	-0.55%
2018/10/26	10	8.15	0	0.00	8.15	10	743	1.34%
2018/10/25	2	8.22	0	0.00	8.16	2	757	0.26%
2018/10/24	2	8.70	0	0.00	8.65	2	772	0.26%
2018/10/22	2	8.65	0	0.00	8.80	2	788	0.25%
2018/08/08	0	0.00	2	9.99	9.91	-2	2,544	-0.08%
2018/08/03	0	0.00	10	9.85	9.75	-10	2,522	-0.40%
2018/08/02	4	9.92	2	9.88	9.81	2	2,519	0.08%
2018/08/01	2	9.91	0	0.00	9.91	2	2,507	0.08%
2018/07/31	1	10.05	0	0.00	10.05	1	2,487	0.04%
2018/07/30	4	9.90	0	0.00	9.65	4	2,459	0.16%
2018/07/27	1	9.80	0	0.00	9.86	1	2,448	0.04%
2018/07/26	0	0.00	50	9.75	9.75	-50	2,440	-2.05%
2018/07/25	0	0.00	2	9.62	9.64	-2	2,429	-0.08%
2018/07/23	1	9.43	0	0.00	9.42	1	2,426	0.04%
2018/07/20	2	9.50	4	9.54	9.43	-2	2,430	-0.08%
2018/07/19	42	9.68	0	0.00	9.63	42	2,418	1.74%
2018/07/18	3	9.85	0	0.00	9.80	3	2,412	0.12%
2018/07/17	0	0.00	13	9.98	9.82	-13	2,402	-0.54%
2018/07/16	6	9.86	0	0.00	9.80	6	2,373	0.25%
2018/07/12	0	0.00	1	9.81	9.76	-1	2,352	-0.04%
2018/07/10	10	9.50	2	9.58	9.55	8	2,318	0.35%
2018/07/06	2	9.20	58	9.16	9.20	-56	2,298	-2.44%
2018/07/05	53	9.67	6	9.55	9.50	47	2,317	2.03%
2018/07/04	5	9.68	5	9.64	9.86	0	2,292	0.00%
2018/07/03	16	9.86	171	9.81	9.61	-155	2,228	-6.96%	大賣/鉅額交易
2018/07/02	6	9.85	6	9.94	9.72	0	2,153	0.00%
2018/06/29	10	10.14	0	0.00	10.10	10	2,098	0.48%
2018/06/28	5	10.39	249	10.58	10.05	-244	2,037	-11.97%	大賣/鉅額交易
2018/06/27	168	10.72	13	10.75	10.55	155	1,949	7.95%	大買/鉅額交易
2018/06/26	65	11.32	16	10.90	11.00	49	1,796	2.73%
2018/06/25	275	11.83	114	11.80	12.00	161	1,521	10.58%	大買/大賣/鉅額交易
2018/06/22	21	10.71	48	10.58	10.95	-27	1,130	-2.39%
2018/06/21	9	9.95	0	0.00	9.98	9	890	1.01%
2018/06/20	3	9.84	1	9.83	9.81	2	880	0.23%
2018/06/19	26	10.02	20	10.15	9.94	6	870	0.69%
2018/06/13	0	0.00	1	10.00	9.84	-1	774	-0.13%
2018/06/12	0	0.00	2	10.10	9.85	-2	797	-0.25%
2018/06/11	2	9.89	10	9.93	9.99	-8	761	-1.05%
2018/06/08	14	9.66	7	9.66	9.52	7	720	0.97%
2018/06/01	5	9.66	2	9.95	9.60	3	658	0.46%
2018/05/30	1	9.09	2.1	9.03	9.01	-1.1	548	-0.20%
2018/05/24	2	9.11	6	9.11	9.08	-4	557	-0.72%
2018/05/22	0	0.00	6	9.30	9.12	-6	573	-1.05%
2018/05/16	0	0.00	3	9.19	9.18	-3	623	-0.48%
2018/05/14	2	9.11	0	0.00	9.10	2	654	0.31%
2018/05/11	2	9.26	0	0.00	9.22	2	652	0.31%
2018/04/25	2	9.11	0	0.00	9.11	2	716	0.28%
2018/04/24	1	9.16	0	0.00	9.15	1	786	0.13%
2018/04/16	0	0.00	5	9.60	9.47	-5	1,153	-0.43%
2018/04/13	0	0.00	4	9.48	9.28	-4	1,152	-0.35%
2018/04/11	7	9.81	6	9.87	9.73	1	1,179	0.08%
2018/04/10	12	9.08	0	0.00	9.05	12	1,170	1.02%
2018/04/09	7	9.39	0	0.00	9.30	7	1,218	0.57%
2018/03/31	1	9.42	0	0.00	9.45	1	1,261	0.08%
2018/03/29	4	9.56	0	0.00	9.46	4	1,275	0.31%
2018/03/23	6	9.64	0	0.00	9.58	6	1,307	0.46%
2018/03/16	13	10.10	25	10.36	10.30	-12	1,409	-0.85%
2018/03/12	0	0.00	1	10.20	10.05	-1	1,414	-0.07%
2018/03/09	2	10.05	0	0.00	10.00	2	1,431	0.14%
2018/03/08	0	0.00	1	9.97	9.91	-1	1,444	-0.07%
2018/03/07	0	0.00	2	10.00	9.90	-2	1,452	-0.14%
2018/03/06	2	9.83	1	9.92	9.81	1	1,472	0.07%
2018/02/23	2	9.76	4	9.84	9.75	-2	1,796	-0.11%
2018/02/22	2	9.68	10	9.70	9.68	-8	1,813	-0.44%
2018/02/21	1.5	9.29	2	9.34	9.40	-0.5	1,841	-0.03%
2018/02/12	1	9.13	3	9.09	9.10	-2	1,873	-0.11%
2018/02/09	25	8.87	21	9.00	8.99	4	1,887	0.21%
2018/02/07	4	9.99	0	0.00	9.90	4	1,909	0.21%
2018/02/06	4	10.10	0	0.00	9.90	4	1,925	0.21%
2018/02/05	10	10.28	0	0.00	10.40	10	1,973	0.51%
2018/02/02	0	0.00	2	10.60	10.60	-2	2,006	-0.10%
2018/01/31	0	0.00	7	10.50	10.45	-7	2,180	-0.32%
2018/01/29	1	10.65	0	0.00	10.45	1	2,449	0.04%
2018/01/25	10	10.65	0	0.00	10.60	10	2,640	0.38%
2018/01/24	2	10.65	0	0.00	10.80	2	3,031	0.07%
2018/01/19	10	10.95	1	10.90	10.85	9	3,289	0.27%
2018/01/18	0	0.00	3	11.35	11.15	-3	3,313	-0.09%
2018/01/17	2	11.20	2	11.00	11.35	0	3,357	0.00%
2018/01/12	0	0.00	11	11.00	10.95	-11	3,409	-0.32%
2018/01/11	2	10.75	6	10.84	10.65	-4	3,318	-0.12%
2018/01/05	5	10.65	2	10.45	10.45	3	3,312	0.09%
2018/01/04	0	0.00	10	10.66	10.70	-10	3,332	-0.30%
2018/01/03	12	10.25	34	10.35	10.25	-22	3,373	-0.65%