精金 (3049)-凱基-岡山券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.59
漲跌
▲0.01
漲幅
+0.12%
成交量
1,547張
產業
上市光電類股
323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

精金 (3049)籌碼相關－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/05/24	0	0.00	0.6	8.37	8.43	-0.6	1,964	-0.03%
2024/05/08	0	8.14	0	0.00	8.12	0	1,886	0.00%
2024/05/07	0	0.00	2	8.16	8.18	-2	1,890	-0.11%
2024/05/02	10	8.35	0.3	8.43	8.43	9.7	1,867	0.52%
2024/04/25	0	0.00	4	8.00	8.00	-4	1,872	-0.21%
2024/04/18	4	7.84	0	0.00	7.89	4	1,897	0.21%
2024/04/15	0	0.00	5	8.12	8.11	-5	1,860	-0.27%
2024/04/12	0	0.00	8	8.17	8.18	-8	1,842	-0.43%
2024/04/01	0	0.00	6	8.43	8.45	-6	1,877	-0.32%
2024/03/26	0	0.00	1	8.24	8.23	-1	1,878	-0.05%
2024/03/25	5	8.34	5	8.34	8.31	0	1,868	0.00%
2024/03/18	0	0.00	20	8.20	8.23	-20	1,807	-1.11%
2024/03/15	3	8.15	3	8.24	8.18	0	1,801	0.00%
2024/03/14	6	8.29	5	8.24	8.25	1	1,777	0.06%
2024/03/13	0	0.00	20	8.47	8.33	-20	1,758	-1.14%
2024/03/12	3	8.62	0	0.00	8.64	3	1,680	0.18%
2024/03/11	0	0.00	0	8.68	8.66	0	1,675	0.00%
2024/03/07	5	8.65	0	0.00	8.62	5	1,645	0.30%
2024/03/05	3	8.95	0	0.00	8.90	3	1,566	0.19%
2024/02/29	3	9.14	4	9.07	9.11	-1	1,549	-0.06%
2024/02/26	0	0.00	1	9.18	9.20	-1	1,527	-0.07%
2024/02/22	1	9.40	0	0.00	9.39	1	1,524	0.07%
2024/02/21	1	9.49	0	0.00	9.43	1	1,515	0.07%
2024/02/16	0	0.00	3	9.24	9.30	-3	1,474	-0.20%
2024/02/05	3	9.06	1	9.07	9.11	2	1,464	0.14%
2024/01/15	0	0.00	6	9.22	9.18	-6	1,410	-0.43%
2024/01/12	4	9.20	2	9.16	9.15	2	1,419	0.14%
2024/01/10	4	9.35	0	0.00	9.20	4	1,434	0.28%
2023/12/27	31	9.80	25	9.81	9.71	6	1,450	0.41%
2023/12/26	0	0.00	6	9.49	9.58	-6	1,374	-0.44%
2023/12/22	3	9.47	5	9.47	9.44	-2	1,391	-0.14%
2023/12/21	5	9.40	0	0.00	9.40	5	1,406	0.36%
2023/12/20	12	9.48	15	9.47	9.48	-3	1,413	-0.21%
2023/12/19	4	9.43	0	0.00	9.43	4	1,408	0.28%
2023/12/18	5	9.63	0	0.00	9.62	5	1,413	0.35%
2023/12/14	3	9.72	0	0.00	9.66	3	1,415	0.21%
2023/12/13	0	0.00	1	9.73	9.70	-1	1,414	-0.07%
2023/12/12	10	9.81	6	9.81	9.70	4	1,436	0.28%
2023/12/08	0	0.00	4	9.75	9.75	-4	1,422	-0.28%
2023/12/07	6	9.77	6	9.73	9.72	0	1,431	0.00%
2023/12/06	0	0.00	3	9.73	9.74	-3	1,436	-0.21%
2023/12/05	9	9.72	0	0.00	9.79	9	1,432	0.63%
2023/12/04	25	9.90	26	9.90	9.83	-1	1,437	-0.07%
2023/12/01	1	9.67	6	9.72	9.73	-5	1,427	-0.35%
2023/11/30	3	9.76	0	0.00	9.67	3	1,421	0.21%
2023/11/29	20	9.66	38	9.68	9.71	-18	1,419	-1.27%
2023/11/28	0	0.00	3	9.46	9.47	-3	1,374	-0.22%
2023/11/27	3	9.42	0	0.00	9.42	3	1,383	0.22%
2023/11/23	1	9.54	0	0.00	9.49	1	1,374	0.07%
2023/11/22	22	9.55	14	9.55	9.51	8	1,388	0.58%
2023/11/21	30	9.42	21	9.47	9.54	9	1,379	0.65%
2023/11/20	0	0.00	1	9.36	9.34	-1	1,365	-0.07%
2023/11/17	2	9.38	0	0.00	9.37	2	1,370	0.15%
2023/11/16	0	0.00	6	9.32	9.35	-6	1,383	-0.43%
2023/11/15	2	9.26	0	0.00	9.26	2	1,386	0.14%
2023/11/14	25	9.20	5	9.20	9.19	20	1,393	1.44%
2023/11/13	12	9.30	5	9.29	9.27	7	1,406	0.50%
2023/11/10	0	9.37	5	9.33	9.31	-5	1,426	-0.35%
2023/11/09	0	0.00	1	9.44	9.47	-1	1,422	-0.07%
2023/11/08	12	9.41	36	9.38	9.47	-24	1,477	-1.62%
2023/11/07	5	9.23	0	0.00	9.18	5	1,475	0.34%
2023/11/06	5	9.22	3	9.22	9.20	2	1,502	0.13%
2023/11/02	0	0.00	3	9.21	9.15	-3	1,531	-0.20%
2023/11/01	3	9.10	0	0.00	9.10	3	1,566	0.19%
2023/10/27	0	0.00	1	9.21	9.20	-1	1,696	-0.06%
2023/10/25	3	9.33	3	9.32	9.33	0	1,876	0.00%
2023/10/24	3	9.23	6	9.23	9.21	-3	2,227	-0.13%
2023/10/23	0	0.00	5	9.12	9.10	-5	2,231	-0.22%
2023/10/20	3	8.89	3	8.96	9.03	0	2,238	0.00%
2023/10/19	2	9.04	1	8.98	8.97	1	2,263	0.04%
2023/10/18	5	9.05	0	0.00	9.03	5	2,275	0.22%
2023/10/17	6	9.15	0	0.00	9.12	6	2,273	0.26%
2023/10/16	3	9.17	0	0.00	9.17	3	2,289	0.13%
2023/10/11	0	0.00	5	9.14	9.14	-5	2,387	-0.21%
2023/10/06	3	9.33	0	0.00	9.30	3	2,387	0.13%
2023/10/05	1	9.38	0	0.00	9.39	1	2,405	0.04%
2023/10/04	0	0.00	7	9.33	9.34	-7	2,429	-0.29%
2023/09/28	8	9.43	0	0.00	9.42	8	2,532	0.32%
2023/09/27	2	9.39	0	0.00	9.45	2	2,553	0.08%
2023/09/26	0	0.00	3	9.51	9.50	-3	2,571	-0.12%
2023/09/22	0	0.00	3	9.60	9.61	-3	2,643	-0.11%
2023/09/21	0	0.00	3	9.62	9.59	-3	2,718	-0.11%
2023/09/20	7	9.70	0	0.00	9.74	7	2,788	0.25%
2023/09/19	6	9.71	6	9.74	9.65	0	2,926	0.00%
2023/09/18	2	9.71	0	0.00	9.72	2	3,125	0.06%
2023/09/13	6	9.60	0	0.00	9.60	6	3,747	0.16%
2023/09/11	7	9.70	0	0.00	9.61	7	3,801	0.18%
2023/09/08	3	9.72	5	9.76	9.70	-2	3,797	-0.05%
2023/09/07	0	0.00	2	9.78	9.76	-2	3,793	-0.05%
2023/09/06	15	9.96	1	9.95	9.88	14	3,788	0.37%
2023/09/01	0	0.00	15	10.08	10.05	-15	3,810	-0.39%
2023/08/31	0	0.00	3	9.86	9.85	-3	3,806	-0.08%
2023/08/30	0	0.00	4	9.81	9.80	-4	3,882	-0.10%
2023/08/28	10	9.64	7	9.66	9.70	3	3,891	0.08%
2023/08/25	8	9.71	3	9.71	9.65	5	3,919	0.13%
2023/08/24	5	9.78	9	9.78	9.76	-4	3,906	-0.10%
2023/08/22	0	0.00	5	9.88	9.69	-5	3,901	-0.13%
2023/08/21	0	0.00	10	9.72	9.76	-10	3,878	-0.26%
2023/08/17	13	9.62	5	9.63	9.65	8	3,856	0.21%
2023/08/16	20	9.47	17	9.46	9.46	3	3,846	0.08%
2023/08/15	6	9.59	12	9.60	9.62	-6	3,835	-0.16%
2023/08/14	11	9.71	7	9.70	9.51	4	3,831	0.10%
2023/08/11	37	10.09	47	10.09	9.97	-10	3,766	-0.27%
2023/08/10	6	10.08	0	0.00	10.05	6	3,744	0.16%
2023/08/09	15	10.34	8	10.27	10.25	7	3,723	0.19%
2023/08/08	10	10.46	2	10.45	10.40	8	3,707	0.22%
2023/08/07	6	10.55	0	0.00	10.50	6	3,713	0.16%
2023/08/04	12	10.55	0	0.00	10.60	12	3,688	0.33%
2023/08/02	18	10.64	0	0.00	10.50	18	3,685	0.49%
2023/08/01	0	0.00	3	10.90	10.70	-3	3,647	-0.08%
2023/07/31	18	10.99	19	10.90	10.85	-1	3,601	-0.03%
2023/07/28	16	10.80	20	10.82	10.75	-4	3,525	-0.11%
2023/07/27	4	10.89	5	10.73	11.05	-1	3,452	-0.03%
2023/07/26	1	10.25	1	10.25	10.25	0	3,089	0.00%
2023/07/25	2	10.20	1	10.30	10.20	1	3,089	0.03%
2023/07/24	5	10.30	1	10.15	10.25	4	3,079	0.13%
2023/07/21	4	10.34	1	10.30	10.25	3	3,051	0.10%
2023/07/20	2	10.30	7	10.31	10.35	-5	3,056	-0.16%
2023/07/19	3	10.27	4	10.31	10.20	-1	3,055	-0.03%
2023/07/18	0	0.00	2	10.45	10.25	-2	3,083	-0.06%
2023/07/17	2	10.45	0	0.00	10.45	2	3,080	0.06%
2023/07/14	2	10.28	3	10.30	10.30	-1	3,103	-0.03%
2023/07/13	1	10.35	0	0.00	10.25	1	3,130	0.03%
2023/07/12	0	0.00	1	10.50	10.30	-1	3,172	-0.03%
2023/07/11	4	10.45	1	10.50	10.50	3	3,392	0.09%
2023/07/10	2	10.35	2	10.38	10.30	0	3,437	0.00%
2023/07/07	2	10.43	3	10.48	10.35	-1	3,448	-0.03%
2023/07/06	3	10.68	1	10.70	10.65	2	3,420	0.06%
2023/07/05	0	0.00	8	10.65	10.65	-8	3,393	-0.24%
2023/07/04	2	10.60	3	10.68	10.60	-1	3,365	-0.03%
2023/07/03	4	10.71	1	10.75	10.70	3	3,320	0.09%
2023/06/30	1	10.55	1	10.65	10.60	0	3,289	0.00%
2023/06/29	5	10.70	0	0.00	10.70	5	3,232	0.15%
2023/06/27	0	0.00	5	10.95	10.80	-5	3,092	-0.16%
2023/06/26	0	0.00	0.4	11.30	11.20	-0.4	2,957	-0.01%
2023/06/21	41	11.30	50	11.15	11.20	-9	2,758	-0.33%
2023/06/20	13	10.57	13	10.55	10.55	0	2,386	0.00%
2023/06/19	14	10.44	24	10.37	10.35	-10	2,268	-0.44%
2023/06/16	0	0.00	5	10.15	10.10	-5	2,136	-0.23%
2023/06/15	0	0.00	6	9.88	9.89	-6	2,069	-0.29%
2023/06/12	5	9.92	5	9.91	9.84	0	2,076	0.00%
2023/06/09	0	0.00	3	9.95	9.95	-3	2,073	-0.14%
2023/06/08	11	9.92	0	0.00	9.90	11	2,087	0.53%
2023/06/07	6	10.10	3	10.05	10.00	3	2,106	0.14%
2023/06/05	14	10.02	16	10.01	10.10	-2	2,108	-0.09%
2023/06/01	3	9.95	5	9.90	9.87	-2	2,065	-0.10%
2023/05/31	5	9.86	10	9.87	9.90	-5	2,100	-0.24%
2023/05/26	5	9.65	0	0.00	9.62	5	2,112	0.24%
2023/05/25	0	0.00	5	9.81	9.77	-5	2,155	-0.23%
2023/05/24	5	9.75	0	0.00	9.82	5	2,251	0.22%
2023/05/19	0	0.00	3	9.68	9.62	-3	2,509	-0.12%
2023/05/18	15	9.65	3	9.70	9.62	12	2,508	0.48%
2023/05/17	0	0.00	3	9.65	9.64	-3	2,501	-0.12%
2023/05/16	0	0.00	6	9.54	9.57	-6	2,498	-0.24%
2023/05/11	0	0.00	3	9.62	9.56	-3	2,496	-0.12%
2023/05/10	0	0.00	1	9.71	9.72	-1	2,507	-0.04%
2023/05/09	2	9.82	0	0.00	9.70	2	2,499	0.08%
2023/05/08	3	9.95	0	0.00	9.85	3	2,480	0.12%
2023/04/26	0	0.00	2	10.05	10.05	-2	2,485	-0.08%
2023/04/25	6	9.98	9	10.02	10.00	-3	2,476	-0.12%
2023/04/24	0	0.00	4	10.00	10.10	-4	2,446	-0.16%
2023/04/20	4	10.19	0	0.00	10.15	4	2,376	0.17%
2023/04/19	5	10.28	3	10.32	10.30	2	2,349	0.09%
2023/04/18	6	10.55	0	0.00	10.50	6	2,275	0.26%
2023/04/17	1	10.65	0.2	10.55	10.60	0.8	2,226	0.04%
2023/04/14	6	10.70	21	10.64	10.65	-15	2,155	-0.70%
2023/04/13	6	10.35	13	10.31	10.30	-7	1,904	-0.37%
2023/04/12	3	10.20	5	10.10	10.15	-2	1,836	-0.11%
2023/04/10	0	0.00	7	10.07	10.15	-7	1,802	-0.39%
2023/04/07	6	9.86	3	9.86	9.84	3	1,765	0.17%
2023/03/31	0	0.00	2	9.92	9.87	-2	1,768	-0.11%
2023/03/30	5	9.82	0	0.00	9.82	5	1,765	0.28%
2023/03/28	2	9.85	0	0.00	9.85	2	1,793	0.11%
2023/03/24	2	10.00	16	10.00	10.00	-14	1,789	-0.78%
2023/03/22	8	9.98	0.1	9.96	9.95	7.9	1,768	0.45%
2023/03/21	10	10.00	18	9.97	9.98	-8	1,762	-0.45%
2023/03/20	0	0.00	3	9.78	9.83	-3	1,751	-0.17%
2023/03/16	7	9.82	0	0.00	9.74	7	1,761	0.40%
2023/03/15	5	9.98	4	9.98	9.82	1	1,767	0.06%
2023/03/13	7	9.98	0	0.00	10.00	7	1,814	0.39%
2023/03/10	2	10.10	0	0.00	9.99	2	1,805	0.11%
2023/03/09	2	10.20	1	10.30	10.20	1	1,831	0.05%
2023/03/08	6	10.25	5	10.21	10.25	1	1,818	0.05%
2023/03/07	1	10.20	1	10.35	10.20	0	1,815	0.00%
2023/03/06	1.1	10.30	1	10.30	10.30	0.1	1,795	0.01%
2023/03/03	1	10.30	3	10.30	10.25	-2	1,777	-0.11%
2023/03/01	0	0.00	1	10.05	10.05	-1	1,734	-0.06%
2023/02/23	0	0.00	1	10.20	10.30	-1	1,701	-0.06%
2023/02/22	1	10.30	1	10.40	10.35	0	1,656	0.00%
2023/02/21	6	10.25	6	10.25	10.30	0	1,561	0.00%
2023/02/20	18	10.13	44	10.10	10.25	-26	1,491	-1.74%
2023/02/17	3	9.64	3	9.68	9.65	0	1,356	0.00%
2023/02/16	0	0.00	2	9.53	9.52	-2	1,319	-0.15%
2023/02/02	0	0.00	3	9.51	9.53	-3	1,329	-0.23%
2023/01/31	13	9.34	10	9.33	9.36	3	1,324	0.23%
2023/01/17	5	9.13	0	0.00	9.13	5	1,321	0.38%
2023/01/16	3	9.14	1	9.13	9.12	2	1,330	0.15%
2023/01/12	2	9.25	0	0.00	9.19	2	1,386	0.14%
2023/01/11	5	9.26	3	9.26	9.23	2	1,399	0.14%
2023/01/05	0	0.00	2	9.19	9.14	-2	1,481	-0.13%
2022/12/30	2	9.10	0	0.00	9.09	2	1,546	0.13%
2022/12/29	3	9.07	0	0.00	9.07	3	1,578	0.19%
2022/12/28	4	9.14	1	9.12	9.11	3	1,595	0.19%
2022/12/27	0	0.00	3	9.24	9.21	-3	1,592	-0.19%
2022/12/26	6	9.24	3	9.24	9.21	3	1,595	0.19%
2022/12/23	3	9.16	6	9.16	9.18	-3	1,620	-0.19%
2022/12/21	1	9.18	1	9.19	9.13	0	1,686	0.00%
2022/12/20	0	0.00	2	9.12	9.13	-2	1,696	-0.12%
2022/12/19	1	9.25	1	9.27	9.25	0	1,729	0.00%
2022/12/16	4	9.32	0	0.00	9.32	4	1,734	0.23%
2022/12/14	13	9.49	10	9.50	9.46	3	1,736	0.17%
2022/12/13	6	9.53	11	9.48	9.41	-5	1,739	-0.29%
2022/12/12	3	9.42	0	0.00	9.41	3	1,744	0.17%
2022/12/09	3	9.57	0	0.00	9.50	3	1,776	0.17%
2022/12/08	0	0.00	5	9.52	9.51	-5	1,790	-0.28%
2022/12/07	7	9.61	5	9.76	9.51	2	1,797	0.11%
2022/12/06	7	9.66	2	9.71	9.66	5	1,784	0.28%
2022/12/05	5	9.83	7	9.91	9.81	-2	1,773	-0.11%
2022/12/01	10	9.67	10	9.68	9.68	0	1,721	0.00%
2022/11/30	2	9.42	3	9.41	9.44	-1	1,684	-0.06%
2022/11/29	3	9.33	0	0.00	9.34	3	1,695	0.18%
2022/11/28	1	9.18	1	9.23	9.23	0	1,695	0.00%
2022/11/25	4	9.41	0	0.00	9.32	4	1,706	0.23%
2022/11/23	5	9.37	0	0.00	9.32	5	1,731	0.29%
2022/11/22	2	9.21	2	9.23	9.20	0	1,760	0.00%
2022/11/21	3	9.38	0	0.00	9.30	3	1,764	0.17%
2022/11/18	2	9.43	1	9.42	9.41	1	1,783	0.06%
2022/11/16	0	0.00	1	9.44	9.40	-1	1,845	-0.05%
2022/11/15	0	0.00	5	9.55	9.55	-5	1,895	-0.26%
2022/11/14	4	9.49	5	9.49	9.56	-1	2,082	-0.05%
2022/11/11	8	9.48	0	0.00	9.45	8	2,411	0.33%
2022/11/10	0.1	9.40	0	0.00	9.40	0.1	2,437	0.00%
2022/11/09	10	9.59	9	9.59	9.54	1	2,494	0.04%
2022/11/08	3	9.51	0	0.00	9.47	3	2,546	0.12%
2022/11/07	2	9.45	0	0.00	9.45	2	2,569	0.08%
2022/11/04	5	9.33	0	0.00	9.39	5	2,610	0.19%
2022/11/02	3	9.53	9	9.50	9.45	-6	2,646	-0.23%
2022/11/01	9	9.39	14	9.39	9.42	-5	2,668	-0.19%
2022/10/27	2	9.27	0	0.00	9.27	2	2,918	0.07%
2022/10/21	1	9.14	1	9.15	9.13	0	3,105	0.00%
2022/10/20	8	9.22	6	9.20	9.14	2	3,105	0.06%
2022/10/19	12	9.60	16	9.60	9.45	-4	3,070	-0.13%
2022/10/18	5	9.54	8	9.54	9.54	-3	3,062	-0.10%
2022/10/17	11	9.24	0	0.00	9.47	11	3,071	0.36%
2022/10/14	10	9.49	5	9.49	9.50	5	3,063	0.16%
2022/10/06	21	10.01	24	9.96	10.05	-3	3,004	-0.10%
2022/10/05	8	9.85	8	9.85	9.79	0	3,001	0.00%
2022/10/04	8	9.64	10	9.63	9.62	-2	3,006	-0.07%
2022/10/03	14	9.52	1	9.49	9.49	13	3,003	0.43%
2022/09/30	6	9.52	9	9.56	9.64	-3	3,016	-0.10%
2022/09/29	7	9.61	6	9.66	9.76	1	3,033	0.03%
2022/09/28	2	9.45	10	9.37	9.42	-8	3,050	-0.26%
2022/09/27	2	9.49	6	9.55	9.61	-4	3,041	-0.13%
2022/09/26	3	9.44	0	0.00	9.30	3	3,074	0.10%
2022/09/23	2	9.99	2	9.91	9.88	0	3,116	0.00%
2022/09/22	2	9.89	2	10.00	10.00	0	3,175	0.00%
2022/09/20	2	10.25	2	10.25	10.20	0	3,187	0.00%
2022/09/19	2	10.10	0	0.00	10.15	2	3,217	0.06%
2022/09/12	4	10.55	6	10.53	10.50	-2	3,384	-0.06%
2022/09/08	5	10.45	4	10.43	10.45	1	3,421	0.03%
2022/09/07	0	0.00	5	10.27	10.25	-5	3,446	-0.15%
2022/09/06	5	10.45	0	0.00	10.35	5	3,449	0.14%
2022/09/05	9	10.61	0	0.00	10.50	9	3,447	0.26%
2022/09/02	2	10.90	4	10.86	10.75	-2	3,474	-0.06%
2022/09/01	0	0.00	2	10.85	10.85	-2	3,471	-0.06%
2022/08/30	0	0.00	4	10.73	10.80	-4	3,450	-0.12%
2022/08/29	2	10.63	2	10.60	10.55	0	3,436	0.00%
2022/08/25	3	11.10	0	0.00	10.95	3	3,400	0.09%
2022/08/24	3	10.95	3	10.88	10.90	0	3,421	0.00%
2022/08/23	2	10.95	1	10.90	10.95	1	3,413	0.03%
2022/08/22	1	11.05	1	11.15	11.05	0	3,383	0.00%
2022/08/19	10	11.11	14	11.05	11.05	-4	3,337	-0.12%
2022/08/18	2.2	10.78	2	10.95	11.15	0.2	3,159	0.01%
2022/08/17	9	10.50	9	10.50	10.50	0	2,836	0.00%
2022/08/16	5	10.25	8	10.35	10.30	-3	2,831	-0.11%
2022/08/15	7	10.14	7	10.14	10.20	0	2,804	0.00%
2022/08/12	0	0.00	3	9.95	9.95	-3	2,765	-0.11%
2022/08/11	15	9.79	9	9.76	9.83	6	2,769	0.22%
2022/08/10	3	9.54	12	9.58	9.60	-9	2,773	-0.32%
2022/08/09	3	9.39	0	0.00	9.48	3	2,775	0.11%
2022/08/08	4	9.47	3	9.46	9.47	1	2,772	0.04%
2022/08/05	8	9.60	8	9.68	9.58	0	2,766	0.00%
2022/08/04	6	9.37	3	9.18	9.21	3	2,707	0.11%
2022/08/03	1	9.60	4	9.61	9.65	-3	2,601	-0.12%
2022/08/02	3	9.78	3.1	9.90	9.68	-0.1	2,571	0.00%
2022/08/01	2	9.27	6	9.40	9.41	-4	2,430	-0.16%
2022/07/29	2	9.37	7	9.31	9.33	-5	2,434	-0.21%
2022/07/28	2	9.40	0	0.00	9.36	2	2,452	0.08%
2022/07/26	2	9.49	2	9.46	9.46	0	2,466	0.00%
2022/07/22	3	9.65	7	9.69	9.63	-4	2,551	-0.16%
2022/07/21	5	9.62	10	9.62	9.67	-5	2,603	-0.19%
2022/07/15	5	9.45	3	9.43	9.43	2	2,869	0.07%
2022/07/14	3	9.36	3	9.50	9.54	0	3,159	0.00%
2022/07/13	2	9.27	2	9.37	9.46	0	3,188	0.00%
2022/07/08	21	9.54	8	9.54	9.50	13	3,227	0.40%
2022/07/07	0	0.00	7	9.33	9.38	-7	3,240	-0.22%
2022/07/06	3	9.55	3	9.78	9.55	0	3,256	0.00%
2022/07/05	5	9.58	19	9.64	9.71	-14	3,294	-0.43%
2022/07/04	5	9.53	0	0.00	9.43	5	3,292	0.15%
2022/07/01	3	9.84	1	9.35	9.35	2	3,332	0.06%
2022/06/30	0	0.00	5	10.00	9.98	-5	3,276	-0.15%
2022/06/29	10	10.31	1	10.35	10.30	9	3,266	0.28%
2022/06/28	0	0.00	1	10.50	10.40	-1	3,277	-0.03%
2022/06/27	1	10.55	0	0.00	10.55	1	3,303	0.03%
2022/06/22	7	10.17	2	10.60	10.10	5	3,394	0.15%
2022/06/21	0	0.00	2	10.55	10.55	-2	3,442	-0.06%
2022/06/20	0	0.00	1	10.40	10.00	-1	3,485	-0.03%
2022/06/17	4	10.80	0	0.00	10.75	4	3,478	0.11%
2022/06/16	5	11.00	3	11.25	10.90	2	3,462	0.06%
2022/06/15	1	11.10	3	11.25	11.10	-2	3,490	-0.06%
2022/06/14	0	0.00	3	11.15	11.15	-3	3,649	-0.08%
2022/06/13	17	11.26	0	0.00	11.10	17	3,702	0.46%
2022/06/09	3	11.65	5	11.65	11.65	-2	3,748	-0.05%
2022/06/08	2	11.70	3	11.65	11.60	-1	3,762	-0.03%
2022/06/07	3	11.55	1	11.65	11.55	2	3,803	0.05%
2022/06/06	4	11.65	0	0.00	11.65	4	3,842	0.10%
2022/06/02	2	11.70	3	11.70	11.65	-1	3,931	-0.03%
2022/06/01	3	11.90	2	11.85	11.80	1	4,047	0.02%
2022/05/31	2	11.70	2	11.70	11.65	0	4,079	0.00%
2022/05/30	0	0.00	4	11.65	11.65	-4	4,166	-0.10%
2022/05/27	1	11.50	2	11.55	11.50	-1	4,242	-0.02%
2022/05/26	0	0.00	1	11.55	11.40	-1	4,323	-0.02%
2022/05/25	1	11.45	0	0.00	11.50	1	4,414	0.02%
2022/05/24	2	11.40	2	11.50	11.30	0	4,544	0.00%
2022/05/23	1	11.55	4	11.50	11.60	-3	4,565	-0.07%
2022/05/20	1	11.40	0	0.00	11.35	1	4,694	0.02%
2022/05/19	2	11.20	4	11.25	11.35	-2	4,726	-0.04%
2022/05/18	5	11.48	4	11.59	11.55	1	4,746	0.02%
2022/05/17	8	11.29	22	11.30	11.35	-14	4,764	-0.29%
2022/05/16	3	11.10	6	11.15	11.10	-3	4,793	-0.06%
2022/05/12	5	10.95	0	0.00	10.85	5	4,973	0.10%
2022/05/11	3	11.10	5	11.20	11.10	-2	5,068	-0.04%
2022/05/10	7	11.14	5	11.30	11.30	2	5,488	0.04%
2022/05/09	6	11.60	0	0.00	11.20	6	5,741	0.10%
2022/05/06	5	11.80	5	11.75	11.80	0	5,750	0.00%
2022/05/05	11	12.13	11	12.02	11.95	0	5,836	0.00%
2022/05/04	5	12.05	3	11.95	11.85	2	5,893	0.03%
2022/05/03	0	0.00	3	11.80	11.90	-3	6,029	-0.05%
2022/04/29	3	11.75	1	12.00	11.75	2	6,145	0.03%
2022/04/28	31	11.85	0	0.00	11.95	31	6,299	0.49%
2022/04/22	3	12.10	0	0.00	12.10	3	6,924	0.04%
2022/04/21	6	12.33	4	12.40	12.25	2	7,060	0.03%
2022/04/20	0	0.00	6	12.60	12.70	-6	7,106	-0.08%
2022/04/19	0	0.00	3	12.35	12.40	-3	6,957	-0.04%
2022/04/18	3	12.20	0	0.00	12.15	3	7,231	0.04%
2022/04/14	1	12.50	0	0.00	12.45	1	8,052	0.01%
2022/04/13	2	12.45	10	12.57	12.65	-8	8,423	-0.09%
2022/04/12	8	12.30	0	0.00	12.40	8	8,918	0.09%
2022/04/11	5	12.80	31	12.45	12.30	-26	9,579	-0.27%
2022/04/08	30	12.85	5	13.05	12.90	25	10,192	0.25%
2022/04/07	5	13.05	61	13.10	12.85	-56	11,118	-0.50%
2022/03/31	5	13.75	50	13.80	13.70	-45	18,052	-0.25%
2022/03/30	5	13.90	5	13.90	13.90	0	19,241	0.00%
2022/03/29	5	13.98	2	13.83	13.70	3	19,566	0.02%
2022/03/28	4	13.90	0	0.00	13.95	4	19,768	0.02%
2022/03/25	10	14.21	5	14.36	14.15	5	20,159	0.02%
2022/03/24	56	14.40	14	14.30	14.25	42	20,694	0.20%
2022/03/23	12	14.26	9	14.21	14.20	3	22,383	0.01%
2022/03/22	1	13.95	14	14.23	14.25	-13	23,405	-0.06%
2022/03/21	11	14.18	14	14.19	14.00	-3	23,698	-0.01%
2022/03/18	26	14.12	2	14.10	14.15	24	23,927	0.10%
2022/03/17	7	14.24	30	14.11	14.25	-23	24,299	-0.09%
2022/03/16	0	0.00	2	13.85	13.75	-2	24,220	-0.01%
2022/03/14	19	13.90	0	0.00	13.95	19	24,384	0.08%
2022/03/10	5	13.85	18	13.86	13.75	-13	24,569	-0.05%
2022/03/09	3	13.40	0	0.00	13.50	3	24,621	0.01%
2022/03/08	3	13.30	3	13.65	13.30	0	24,684	0.00%
2022/03/07	5	13.61	10	13.50	13.45	-5	24,676	-0.02%
2022/03/04	6	14.03	2	13.95	13.95	4	24,664	0.02%
2022/03/03	26	14.46	6	14.38	14.30	20	24,760	0.08%
2022/03/02	3	14.05	10	14.29	14.40	-7	24,838	-0.03%
2022/03/01	6	14.10	5	14.15	14.15	1	25,016	0.00%
2022/02/25	12	13.62	7	13.82	13.80	5	25,521	0.02%
2022/02/24	0	0.00	4	14.03	13.60	-4	26,683	-0.01%
2022/02/23	3	14.10	0	0.00	14.15	3	27,576	0.01%
2022/02/22	8	14.03	0	0.00	14.10	8	27,895	0.03%
2022/02/21	27	14.50	3	14.50	14.45	24	28,240	0.08%
2022/02/18	3	14.30	3	14.35	14.40	0	28,328	0.00%
2022/02/16	5	14.48	3	14.65	14.50	2	28,466	0.01%
2022/02/15	5	14.39	3	14.50	14.30	2	28,430	0.01%
2022/02/14	7	14.35	0	0.00	14.30	7	28,422	0.02%
2022/02/11	5	14.85	0	0.00	14.85	5	28,335	0.02%
2022/02/10	12	14.86	9	15.03	14.90	3	28,249	0.01%
2022/02/09	3	15.85	0	0.00	15.80	3	27,864	0.01%
2022/02/08	10	15.20	6	15.20	15.30	4	27,631	0.01%
2022/02/07	0	0.00	14	14.95	15.20	-14	27,623	-0.05%
2022/01/25	11	14.87	0	0.00	14.55	11	27,559	0.04%
2022/01/24	12	15.14	0	0.00	15.10	12	27,457	0.04%
2022/01/21	2	15.23	0	0.00	15.20	2	27,369	0.01%
2022/01/20	2	15.85	19	15.87	15.90	-17	27,294	-0.06%
2022/01/19	22	15.91	0	0.00	15.90	22	27,158	0.08%
2022/01/18	13	15.53	0	0.00	15.45	13	26,875	0.05%
2022/01/17	12	15.64	0	0.00	15.60	12	26,650	0.05%
2022/01/14	2	15.00	9	15.05	15.10	-7	26,521	-0.03%
2022/01/12	3	15.60	0	0.00	15.45	3	26,206	0.01%
2022/01/11	7	15.69	0	0.00	15.60	7	26,081	0.03%
2022/01/10	16	16.03	0	0.00	15.95	16	25,781	0.06%
2022/01/07	24	16.01	9	15.95	15.90	15	25,498	0.06%
2022/01/06	6	16.42	9	16.34	16.45	-3	24,917	-0.01%
2022/01/05	32	16.78	5	16.65	16.60	27	24,579	0.11%
2022/01/04	12	17.02	1	16.75	17.35	11	24,111	0.05%
2022/01/03	23	17.48	7	17.56	17.25	16	23,467	0.07%
2021/12/30	22	17.35	0	0.00	17.25	22	22,835	0.10%
2021/12/29	88	18.50	40	18.28	17.95	48	21,924	0.22%
2021/12/28	42	17.78	32.2	17.75	18.05	9.9	19,117	0.05%
2021/12/27	7	17.32	87	17.66	17.85	-80	16,503	-0.48%
2021/12/24	3	15.93	15	15.94	16.25	-12	14,990	-0.08%
2021/12/23	3.1	15.35	6	15.38	15.45	-3	13,815	-0.02%
2021/12/22	7	15.14	5	15.29	15.00	2	13,471	0.01%
2021/12/21	16	15.08	17	15.04	15.20	-1	13,219	-0.01%
2021/12/20	9	15.38	7	15.34	15.25	2	12,839	0.02%
2021/12/17	34.1	16.07	120	16.01	15.65	-85.9	12,313	-0.70%	大賣/
2021/12/16	69	15.01	29	15.53	15.30	40	10,557	0.38%
2021/12/15	4	13.95	9	14.01	14.80	-5	9,453	-0.05%
2021/12/14	3	13.90	52	14.13	13.80	-49	9,069	-0.54%
2021/12/13	5	14.36	13	14.48	14.50	-8	8,825	-0.09%
2021/12/10	108	13.70	1	13.60	13.65	107	8,406	1.27%	大買/鉅額交易
2021/12/09	4	14.03	4	13.84	13.80	0	8,329	0.00%
2021/12/08	2	13.65	4	13.75	13.65	-2	8,131	-0.02%
2021/12/07	3	13.70	7	13.81	13.70	-4	8,067	-0.05%
2021/12/06	3	13.82	4	13.66	13.85	-1	7,969	-0.01%
2021/12/03	4	13.69	26	13.53	13.65	-22	7,865	-0.28%
2021/12/02	25	13.38	7	13.53	13.30	18	7,791	0.23%
2021/12/01	1	13.60	3	13.45	13.75	-2	7,751	-0.03%
2021/11/30	5	13.65	3	13.67	13.60	2	7,720	0.03%
2021/11/29	2	13.48	6	13.41	13.45	-4	7,634	-0.05%
2021/11/26	2	13.80	1	13.90	13.65	1	7,492	0.01%
2021/11/25	3	14.17	1	14.20	13.95	2	7,324	0.03%
2021/11/24	2	14.60	6	14.65	14.40	-4	7,084	-0.06%
2021/11/23	12	15.26	8	15.19	14.70	4	6,508	0.06%
2021/11/22	20	15.06	91	15.00	15.15	-71	5,260	-1.35%
2021/11/19	15	13.78	3	13.55	13.80	12	4,261	0.28%
2021/11/18	39	13.62	3	13.45	13.35	36	3,933	0.92%
2021/11/17	0	0.00	75	12.85	13.15	-75	3,460	-2.17%
2021/11/16	3	13.15	40	12.91	12.80	-37	3,386	-1.09%
2021/11/10	0	0.00	1	12.65	12.60	-1	3,361	-0.03%
2021/11/09	2	12.40	2	12.45	12.40	0	3,378	0.00%
2021/11/05	56	12.50	5	12.48	12.40	51	3,463	1.47%
2021/11/03	6	12.38	21	12.43	12.50	-15	3,578	-0.42%
2021/11/02	35	12.30	5	12.20	12.15	30	3,723	0.81%
2021/10/28	4	12.03	11	12.11	11.85	-7	4,155	-0.17%
2021/10/27	7	11.87	7	11.78	11.90	0	4,149	0.00%
2021/10/26	2	11.65	2	11.65	11.65	0	4,305	0.00%
2021/10/22	2	11.55	2	11.60	11.55	0	4,831	0.00%
2021/10/21	2	11.60	2	11.60	11.55	0	5,050	0.00%
2021/10/20	0	0.00	3	11.60	11.60	-3	5,290	-0.06%
2021/10/19	2	11.55	7	11.56	11.55	-5	5,405	-0.09%
2021/10/15	5	11.40	0	0.00	11.40	5	5,721	0.09%
2021/10/14	0	0.00	2	11.35	11.30	-2	5,854	-0.03%
2021/10/13	7	11.35	0	0.00	11.20	7	5,954	0.12%
2021/10/08	0	0.00	9	11.74	11.80	-9	6,281	-0.14%
2021/10/07	2	11.55	5	11.54	11.55	-3	6,998	-0.04%
2021/10/06	0	0.00	3	11.30	11.25	-3	7,247	-0.04%
2021/10/05	6	10.98	13	11.08	11.10	-7	7,305	-0.10%
2021/10/04	10	10.80	0	0.00	10.65	10	7,307	0.14%
2021/10/01	5	11.40	0	0.00	11.20	5	7,411	0.07%
2021/09/30	4	11.45	12	11.51	11.50	-8	7,437	-0.11%
2021/09/29	4	11.38	2	11.45	11.35	2	7,501	0.03%
2021/09/28	0	0.00	2	11.75	11.55	-2	7,652	-0.03%
2021/09/27	19	11.69	21	11.68	11.75	-2	7,775	-0.03%
2021/09/24	8	11.53	5	11.44	11.45	3	7,906	0.04%
2021/09/23	4	11.25	0	0.00	11.25	4	7,904	0.05%
2021/09/17	2	11.35	2	11.40	11.35	0	7,971	0.00%
2021/09/15	4	11.40	2	11.45	11.40	2	8,026	0.02%
2021/09/14	0	0.00	2	11.60	11.45	-2	8,071	-0.02%
2021/09/13	2	11.50	4	11.43	11.50	-2	8,163	-0.02%
2021/09/10	2	11.35	0	0.00	11.40	2	8,213	0.02%
2021/09/08	0	0.00	15	11.20	11.10	-15	8,378	-0.18%
2021/09/07	2	11.25	2	11.30	11.35	0	8,443	0.00%
2021/09/06	4	11.35	2	11.35	11.25	2	8,473	0.02%
2021/09/03	5	11.58	10	11.60	11.55	-5	8,449	-0.06%
2021/09/02	1	11.50	0	0.00	11.25	1	8,443	0.01%
2021/09/01	14	11.55	0	0.00	11.55	14	8,494	0.16%
2021/08/31	5	11.30	0	0.00	11.30	5	8,523	0.06%
2021/08/30	2	11.40	25	11.35	11.35	-23	8,621	-0.27%
2021/08/27	33	11.48	7	11.45	11.45	26	8,799	0.30%
2021/08/26	2	11.35	0	0.00	11.35	2	9,106	0.02%
2021/08/25	5	11.35	5	11.37	11.40	0	9,196	0.00%
2021/08/23	0	0.00	3	11.25	11.25	-3	9,423	-0.03%
2021/08/20	6	11.28	0	0.00	11.05	6	9,498	0.06%
2021/08/19	23	11.55	19	11.48	11.35	4	9,482	0.04%
2021/08/18	16	11.87	12	11.92	12.15	4	9,500	0.04%
2021/08/16	16	12.49	10	12.30	12.20	6	9,596	0.06%
2021/08/13	6	12.65	4	12.60	12.70	2	9,607	0.02%
2021/08/12	0	0.00	16	12.78	12.95	-16	9,623	-0.17%
2021/08/11	4	12.78	6	12.93	12.70	-2	9,684	-0.02%
2021/08/10	0	0.00	2	12.95	13.00	-2	9,713	-0.02%
2021/08/09	6	13.08	2	13.10	12.95	4	9,817	0.04%
2021/08/06	13	13.53	4	13.75	13.40	9	9,801	0.09%
2021/08/05	0	0.00	7	13.76	13.60	-7	9,739	-0.07%
2021/08/04	21	13.79	7	13.76	13.70	14	9,831	0.14%
2021/08/03	0	0.00	3	13.45	13.60	-3	9,723	-0.03%
2021/08/02	4	13.35	4	13.38	13.45	0	9,713	0.00%
2021/07/30	4	13.55	4	13.63	13.45	0	9,805	0.00%
2021/07/29	8	13.69	62	13.46	13.50	-54	9,741	-0.55%
2021/07/28	9	13.57	10	13.75	13.75	-1	9,623	-0.01%
2021/07/27	3	13.87	12	13.64	13.60	-9	9,705	-0.09%
2021/07/26	7	13.65	15	13.74	13.65	-8	9,787	-0.08%
2021/07/23	2	13.20	15	13.31	13.35	-13	10,065	-0.13%
2021/07/22	3	12.95	2	13.05	13.35	1	11,025	0.01%
2021/07/21	1	12.70	3	12.70	12.65	-2	11,192	-0.02%
2021/07/20	6	12.94	2	13.15	12.90	4	11,324	0.04%
2021/07/19	6	13.40	0	0.00	13.45	6	11,713	0.05%
2021/07/16	0	0.00	3	13.30	13.25	-3	12,239	-0.02%
2021/07/15	16	13.10	5	13.17	13.15	11	12,724	0.09%
2021/07/14	13	13.72	22	13.69	13.70	-9	13,112	-0.07%
2021/07/13	6	13.15	22	13.13	13.10	-16	12,522	-0.13%
2021/07/12	5	13.00	8	12.89	12.85	-3	12,326	-0.02%
2021/07/09	0	0.00	2	12.65	12.70	-2	12,356	-0.02%
2021/07/08	12	12.78	11	12.88	12.65	1	12,585	0.01%
2021/07/07	6	12.61	36	12.70	12.55	-30	12,751	-0.24%
2021/07/06	4	12.61	4	12.60	12.65	0	13,286	0.00%
2021/07/05	13	12.58	6	12.65	12.70	7	13,601	0.05%
2021/07/02	3	12.35	0	0.00	12.30	3	14,016	0.02%
2021/07/01	0	0.00	6	12.30	12.60	-6	14,207	-0.04%
2021/06/30	11	12.10	1	12.10	12.10	10	14,216	0.07%
2021/06/29	1	12.30	0	0.00	12.05	1	14,230	0.01%
2021/06/28	2	12.23	0	0.00	12.30	2	14,281	0.01%
2021/06/25	4	12.31	13	12.27	12.20	-9	14,341	-0.06%
2021/06/24	5	12.30	0	0.00	12.40	5	14,595	0.03%
2021/06/23	2	12.10	3	12.15	12.25	-1	14,625	-0.01%
2021/06/22	34	12.03	0	0.00	11.80	34	14,648	0.23%
2021/06/21	6	12.19	0	0.00	12.15	6	14,599	0.04%
2021/06/18	0	0.00	2	12.80	12.55	-2	14,737	-0.01%
2021/06/17	3	12.60	0	0.00	12.85	3	15,095	0.02%
2021/06/16	4	12.55	0	0.00	12.35	4	15,058	0.03%
2021/06/15	0	0.00	1	12.80	12.75	-1	15,099	-0.01%
2021/06/11	10	12.90	10	12.85	12.75	0	15,099	0.00%
2021/06/08	1	12.75	4	12.78	12.80	-3	15,031	-0.02%
2021/06/07	4	12.90	2	12.85	12.85	2	14,990	0.01%
2021/06/04	6	13.07	5	13.12	13.05	1	14,914	0.01%
2021/06/03	5	12.99	1	13.00	12.95	4	14,766	0.03%
2021/06/01	0	0.00	2	12.80	12.90	-2	14,391	-0.01%
2021/05/31	7	12.64	7	12.69	12.65	0	14,318	0.00%
2021/05/28	4	12.53	3	12.42	12.45	1	14,268	0.01%
2021/05/27	4	12.30	4	12.30	12.30	0	14,208	0.00%
2021/05/26	2	12.25	2	12.25	12.35	0	14,219	0.00%
2021/05/25	3	12.25	2	12.05	12.10	1	14,194	0.01%
2021/05/24	4	11.93	2	11.95	11.90	2	14,106	0.01%
2021/05/21	2	11.35	2	11.40	11.60	0	14,038	0.00%
2021/05/20	0	0.00	6	11.43	11.15	-6	14,027	-0.04%
2021/05/19	3	11.57	2	11.45	11.65	1	14,028	0.01%
2021/05/18	4	11.20	10	11.08	11.25	-6	13,972	-0.04%
2021/05/17	4	10.38	0	0.00	10.30	4	13,894	0.03%
2021/05/14	2	11.55	2	11.55	11.40	0	13,733	0.00%
2021/05/13	10	11.45	3	11.43	11.30	7	13,736	0.05%
2021/05/12	1	11.35	1	11.20	11.35	0	13,722	0.00%
2021/05/10	0	0.00	2	13.50	13.20	-2	13,356	-0.01%
2021/05/07	31	13.16	29	13.14	13.35	2	13,303	0.02%
2021/05/06	3	12.85	0	0.00	12.75	3	13,126	0.02%
2021/05/05	12	12.80	3	12.67	12.60	9	13,005	0.07%
2021/05/04	25	12.35	23	12.57	12.45	2	12,881	0.02%
2021/05/03	32	13.60	50	13.65	13.55	-18	12,571	-0.14%
2021/04/29	167	15.11	182	14.64	14.55	-15	12,313	-0.12%	大買/大賣/
2021/04/28	61	14.41	16	14.54	15.00	45	11,842	0.38%
2021/04/27	13	14.35	3	14.40	14.10	10	10,899	0.09%
2021/04/26	5	14.10	2	14.15	14.15	3	10,554	0.03%
2021/04/23	0	0.00	3	13.90	14.10	-3	10,387	-0.03%
2021/04/22	2	13.98	5	14.31	13.65	-3	9,959	-0.03%
2021/04/21	30	14.24	37.5	14.21	14.10	-7.5	9,353	-0.08%
2021/04/20	4	13.83	18	13.18	13.90	-14	8,791	-0.16%
2021/04/19	2	13.20	10	13.15	13.10	-8	8,312	-0.10%
2021/04/16	0	0.00	2	12.80	12.95	-2	8,265	-0.02%
2021/04/15	0	0.00	3	12.80	12.75	-3	9,466	-0.03%
2021/04/14	5	12.55	15	13.00	12.55	-10	9,533	-0.10%
2021/04/13	20	12.89	4	13.43	12.90	16	9,619	0.17%
2021/04/12	9	13.21	9	13.44	13.55	0	9,385	0.00%
2021/04/09	8	13.02	19	12.86	12.75	-11	8,853	-0.12%
2021/04/08	14	13.09	15	12.93	13.15	-1	8,505	-0.01%
2021/04/07	3	12.37	7	12.19	12.35	-4	7,996	-0.05%
2021/04/06	8	11.93	11	11.88	11.90	-3	7,765	-0.04%
2021/04/01	2	11.65	1	11.70	11.65	1	7,737	0.01%
2021/03/31	0	0.00	5	11.60	11.60	-5	7,769	-0.06%
2021/03/30	2	11.70	7	11.72	11.65	-5	7,745	-0.06%
2021/03/29	11	11.65	21	11.57	11.60	-10	7,723	-0.13%
2021/03/26	8	11.26	6	11.38	11.25	2	7,567	0.03%
2021/03/25	5	11.25	5	11.36	11.15	0	7,648	0.00%
2021/03/24	2	11.20	20	11.18	11.25	-18	7,647	-0.24%
2021/03/23	26	11.28	11	11.26	11.15	15	7,698	0.19%
2021/03/22	19	11.48	4	11.55	11.55	15	7,559	0.20%
2021/03/19	1	10.90	0	0.00	10.95	1	7,184	0.01%
2021/03/18	0	0.00	17	10.69	10.85	-17	7,263	-0.23%
2021/03/17	0	0.00	10	10.59	10.55	-10	7,256	-0.14%
2021/03/16	3	10.65	0	0.00	10.60	3	7,378	0.04%
2021/03/15	3	10.65	0	0.00	10.65	3	7,483	0.04%
2021/03/12	0	0.00	6	10.75	10.75	-6	7,662	-0.08%
2021/03/11	14	10.64	8	10.75	10.65	6	8,181	0.07%
2021/03/10	3	10.65	3	10.80	10.60	0	8,678	0.00%
2021/03/09	3	10.55	10	10.60	10.70	-7	9,501	-0.07%
2021/03/08	28	10.55	3	10.70	10.55	25	9,712	0.26%
2021/03/05	8	10.50	25	10.55	10.50	-17	10,182	-0.17%
2021/03/04	25	10.60	12	10.73	10.60	13	10,338	0.13%
2021/03/03	3	10.60	21	10.53	10.60	-18	10,571	-0.17%
2021/03/02	5	10.55	3	10.55	10.35	2	10,680	0.02%
2021/02/26	23	10.35	2	10.40	10.45	21	10,903	0.19%
2021/02/25	7	10.48	2	10.50	10.50	5	11,016	0.05%
2021/02/24	4	10.53	12	10.57	10.40	-8	11,183	-0.07%
2021/02/23	17	10.42	9	10.53	10.45	8	11,418	0.07%
2021/02/22	26	10.50	39	10.50	10.50	-13	11,464	-0.11%
2021/02/19	25	10.35	20	10.40	10.35	5	11,439	0.04%
2021/02/18	30	10.21	66	10.19	10.20	-36	11,396	-0.32%
2021/02/17	15	9.96	20	10.00	10.00	-5	11,734	-0.04%
2021/02/05	15	9.93	10	9.98	9.86	5	11,699	0.04%
2021/02/04	18	9.96	5	9.97	9.94	13	11,727	0.11%
2021/02/03	6	9.89	47	9.87	9.99	-41	11,660	-0.35%
2021/02/02	48	9.64	43	9.62	9.56	5	11,643	0.04%
2021/02/01	25	9.47	21	9.46	9.40	4	11,701	0.03%
2021/01/29	3	9.65	47	9.66	9.62	-44	12,400	-0.35%
2021/01/28	50	9.63	0	0.00	9.64	50	12,472	0.40%
2021/01/27	22	9.87	7	9.93	9.80	15	12,683	0.12%
2021/01/26	2	9.87	7	9.90	9.88	-5	12,752	-0.04%
2021/01/25	11	9.86	9	9.88	9.94	2	12,778	0.02%
2021/01/22	15	9.74	24	9.78	9.78	-9	12,769	-0.07%
2021/01/21	35	9.82	23	9.93	9.70	12	12,771	0.09%
2021/01/20	25	9.99	15	10.18	9.70	10	12,819	0.08%
2021/01/19	2	10.15	0	0.00	10.15	2	12,833	0.02%
2021/01/18	14	10.16	2	10.15	10.10	12	12,980	0.09%
2021/01/15	18	10.54	17	10.38	10.35	1	12,953	0.01%
2021/01/14	9	10.65	7	10.71	10.60	2	12,902	0.02%
2021/01/13	20	10.64	16	10.73	10.60	4	13,003	0.03%
2021/01/12	6	10.63	68	10.53	10.45	-62	12,972	-0.48%
2021/01/11	2	11.15	2	11.20	11.05	0	12,878	0.00%
2021/01/08	18	11.40	7	11.21	11.15	11	13,056	0.08%
2021/01/07	18	11.08	6	11.18	11.05	12	11,838	0.10%
2021/01/06	12	11.24	6	11.32	11.05	6	11,669	0.05%
2021/01/05	2	11.45	10	11.55	11.50	-8	11,330	-0.07%
2021/01/04	2	11.40	63	11.44	11.40	-61	11,278	-0.54%
2020/12/31	8	11.38	24	11.32	11.30	-16	11,333	-0.14%
2020/12/30	25	11.40	6	11.53	11.40	19	11,304	0.17%
2020/12/29	12	11.53	6	11.50	11.40	6	11,271	0.05%
2020/12/28	26	11.47	13	11.48	11.55	13	11,215	0.12%
2020/12/25	9	11.25	23	11.31	11.25	-14	11,067	-0.13%
2020/12/24	4	11.15	42	11.13	11.15	-38	11,068	-0.34%
2020/12/23	8	11.03	0	0.00	11.05	8	11,129	0.07%
2020/12/22	11	11.21	13	11.33	11.05	-2	11,354	-0.02%
2020/12/21	17	11.16	3	11.23	11.15	14	11,507	0.12%
2020/12/18	24	11.48	0	0.00	11.30	24	11,679	0.21%
2020/12/17	7	11.41	18	11.51	11.45	-11	11,923	-0.09%
2020/12/16	13	11.36	7	11.49	11.35	6	13,478	0.04%
2020/12/15	13	11.38	14	11.37	11.30	-1	14,706	-0.01%
2020/12/14	10	11.67	15	11.58	11.60	-5	14,690	-0.03%
2020/12/11	3	11.25	12	11.30	11.30	-9	14,594	-0.06%
2020/12/10	18	11.64	7	11.67	11.35	11	14,509	0.08%
2020/12/09	3	11.58	6	11.65	11.65	-3	14,380	-0.02%
2020/12/08	39	11.63	3	11.48	11.35	36	14,338	0.25%
2020/12/07	52	11.99	8	11.88	11.75	44	14,661	0.30%
2020/12/04	5	11.87	15	11.74	11.95	-10	14,153	-0.07%
2020/12/03	34	11.89	38	11.64	11.50	-4	13,690	-0.03%
2020/12/02	13	11.36	32	11.37	11.45	-19	12,920	-0.15%
2020/12/01	30	11.32	46	11.13	11.25	-16	12,719	-0.13%
2020/11/30	3	11.12	29	11.13	11.05	-26	12,366	-0.21%
2020/11/27	30	10.87	4	10.80	10.95	26	12,234	0.21%
2020/11/26	6	10.75	6	10.83	10.90	0	12,002	0.00%
2020/11/25	30	10.74	7	10.69	10.65	23	11,870	0.19%
2020/11/24	15	10.50	18	10.56	10.45	-3	11,754	-0.03%
2020/11/23	5	10.58	6	10.57	10.65	-1	11,737	-0.01%
2020/11/20	7	10.44	70	10.44	10.60	-63	11,595	-0.54%
2020/11/19	3	10.15	23	10.17	10.25	-20	11,413	-0.18%
2020/11/18	56	10.10	17	10.14	10.10	39	11,527	0.34%
2020/11/17	2	10.10	5	10.21	10.15	-3	11,521	-0.03%
2020/11/16	33	10.21	63	10.19	10.20	-30	11,565	-0.26%
2020/11/13	20	9.96	10	9.95	9.96	10	11,235	0.09%
2020/11/12	20	10.02	22	10.04	9.96	-2	11,270	-0.02%
2020/11/11	7	10.07	19	10.01	10.00	-12	11,343	-0.11%
2020/11/10	15	10.03	3	10.12	10.05	12	11,382	0.11%
2020/11/09	5	10.00	8	10.05	10.05	-3	11,302	-0.03%
2020/11/06	48	10.22	36	10.22	10.00	12	11,241	0.11%
2020/11/05	13	10.07	2	10.10	10.00	11	10,591	0.10%
2020/11/04	39	10.21	30	10.23	10.20	9	10,713	0.08%
2020/11/03	110	10.08	103	10.15	10.05	7	10,511	0.07%	大買/大賣/
2020/11/02	159	9.99	164	9.87	9.85	-5	10,505	-0.05%	大買/大賣/
2020/10/30	12	10.04	11	10.10	9.95	1	10,605	0.01%
2020/10/29	4	10.03	5	10.04	10.05	-1	10,597	-0.01%
2020/10/28	13	10.19	2	10.15	10.05	11	10,601	0.10%
2020/10/27	20	10.53	1	10.45	10.50	19	11,204	0.17%
2020/10/26	13	10.24	37	10.47	10.45	-24	11,087	-0.22%
2020/10/23	7	10.20	10	10.25	10.20	-3	10,931	-0.03%
2020/10/22	19	10.12	24	10.18	10.30	-5	10,948	-0.05%
2020/10/21	47	10.11	60	10.21	10.05	-13	11,164	-0.12%
2020/10/20	7	9.97	4	9.99	9.92	3	11,079	0.03%
2020/10/19	21	10.01	19	10.10	10.00	2	11,094	0.02%
2020/10/16	40	10.10	9	10.15	9.98	31	11,198	0.28%
2020/10/15	20	9.88	14	9.84	9.90	6	10,951	0.05%
2020/10/14	10	9.78	12	9.76	9.74	-2	10,942	-0.02%
2020/10/13	16	9.70	23	9.72	9.65	-7	11,080	-0.06%
2020/10/12	16	9.69	2	9.89	9.60	14	11,148	0.13%
2020/10/08	19	9.85	22	9.87	9.85	-3	11,158	-0.03%
2020/10/07	7	9.87	2	9.83	9.79	5	11,098	0.05%
2020/10/06	4	9.78	12	9.78	9.79	-8	11,311	-0.07%
2020/10/05	10	9.62	23	9.62	9.63	-13	11,424	-0.11%
2020/09/30	2	9.53	13	9.55	9.51	-11	11,764	-0.09%
2020/09/29	26	9.60	2	9.84	9.50	24	11,815	0.20%
2020/09/28	31	9.71	61	9.60	9.80	-30	11,840	-0.25%
2020/09/25	31	9.25	45	9.59	9.26	-14	12,024	-0.12%
2020/09/24	49	9.80	35	9.98	9.48	14	12,040	0.12%
2020/09/23	14	10.31	32	10.37	10.10	-18	12,198	-0.15%
2020/09/22	26	10.45	17	10.38	10.60	9	11,945	0.08%
2020/09/21	60	11.07	6	11.08	10.85	54	11,753	0.46%
2020/09/18	15	10.80	25.6	10.74	10.80	-10.6	10,134	-0.10%
2020/09/17	0	0.00	18	9.88	9.86	-18	8,848	-0.20%
2020/09/16	2	9.72	4	9.79	9.75	-2	8,827	-0.02%
2020/09/15	17.5	9.78	7	9.80	9.75	10.5	8,809	0.12%
2020/09/14	8	9.81	0	0.00	9.74	8	8,846	0.09%
2020/09/11	8	9.84	6	9.84	9.76	2	8,838	0.02%
2020/09/10	16	10.00	11	9.95	9.90	5	8,769	0.06%
2020/09/09	20	9.76	25	9.81	9.86	-5	8,349	-0.06%
2020/09/08	13	9.82	13	9.87	9.79	0	8,350	0.00%
2020/09/07	20	9.93	23	9.93	9.85	-3	8,410	-0.04%
2020/09/04	21	9.76	7	9.78	9.80	14	8,400	0.17%
2020/09/03	12	9.94	10	9.91	9.90	2	8,386	0.02%
2020/09/02	2	9.83	2	9.88	9.82	0	8,372	0.00%
2020/09/01	5	9.84	27	9.80	9.77	-22	8,422	-0.26%
2020/08/31	33	9.94	29	9.97	9.89	4	8,443	0.05%
2020/08/28	28	9.95	30	9.95	9.90	-2	8,398	-0.02%
2020/08/27	29	9.89	49	9.91	9.85	-20	8,441	-0.24%
2020/08/26	47	9.78	99	9.79	9.78	-52	8,351	-0.62%
2020/08/25	33	9.54	70	9.61	9.72	-37	8,298	-0.45%
2020/08/24	50	9.34	60	9.37	9.34	-10	8,211	-0.12%
2020/08/21	21	9.21	13	9.23	9.20	8	8,133	0.10%
2020/08/20	44	9.35	7	9.44	9.12	37	8,185	0.45%
2020/08/19	31	9.94	7	10.00	9.88	24	8,124	0.30%
2020/08/18	2	9.96	11	10.01	9.97	-9	8,092	-0.11%
2020/08/17	20	9.98	41	9.97	9.97	-21	8,082	-0.26%
2020/08/14	48	9.85	60	9.88	9.85	-12	8,020	-0.15%
2020/08/13	15	9.88	2	9.89	9.72	13	7,954	0.16%
2020/08/12	14	9.83	4	9.88	9.81	10	8,001	0.12%
2020/08/11	33	9.93	46	9.96	9.88	-13	8,134	-0.16%
2020/08/10	80	9.86	92	9.86	9.87	-12	8,111	-0.15%
2020/08/07	24	9.64	36	9.68	9.63	-12	7,972	-0.15%
2020/08/06	35	9.75	26	9.77	9.67	9	8,003	0.11%
2020/08/05	46	9.73	78	9.74	9.70	-32	7,961	-0.40%
2020/08/04	14	9.51	22	9.50	9.49	-8	7,926	-0.10%
2020/08/03	25	9.53	17	9.61	9.47	8	7,969	0.10%
2020/07/31	79	9.56	58	9.50	9.54	21	7,993	0.26%
2020/07/30	12	9.13	14	9.17	9.18	-2	7,465	-0.03%
2020/07/29	21	9.06	19	9.13	9.08	2	7,520	0.03%
2020/07/28	37	9.03	7	9.18	8.90	30	7,600	0.39%
2020/07/27	57	9.29	42	9.42	9.13	15	7,893	0.19%
2020/07/24	3	9.31	4	9.27	9.15	-1	8,422	-0.01%
2020/07/23	18	9.44	15	9.49	9.41	3	8,444	0.04%
2020/07/22	54	9.49	63	9.47	9.59	-9	8,469	-0.11%
2020/07/21	26	9.26	25	9.27	9.26	1	8,340	0.01%
2020/07/20	8	9.07	6	9.09	9.09	2	8,332	0.02%
2020/07/17	28	9.39	8	9.39	9.21	20	8,287	0.24%
2020/07/16	17	9.70	2	9.61	9.61	15	8,196	0.18%
2020/07/15	7	9.86	7	9.94	9.82	0	8,154	0.00%
2020/07/14	5	9.97	22	9.98	9.93	-17	8,149	-0.21%
2020/07/13	2	9.99	2	10.10	10.10	0	8,154	0.00%
2020/07/10	1	9.93	2	9.92	9.92	-1	8,139	-0.01%
2020/07/09	45	10.16	26	10.22	10.05	19	8,041	0.24%
2020/07/08	3	10.05	3	10.13	10.10	0	7,720	0.00%
2020/07/07	4	10.08	4	10.15	10.05	0	7,755	0.00%
2020/07/06	11	10.14	2	10.15	10.20	9	7,788	0.12%
2020/07/03	36	10.15	14	10.24	10.00	22	7,674	0.29%
2020/07/02	21	10.54	26	10.42	10.55	-5	7,524	-0.07%
2020/07/01	8	10.26	14	10.19	10.20	-6	7,233	-0.08%
2020/06/30	14	10.07	12	10.23	10.05	2	7,337	0.03%
2020/06/29	3	9.96	0	0.00	9.96	3	7,268	0.04%
2020/06/24	0	0.00	5	10.05	10.05	-5	7,299	-0.07%
2020/06/23	5	10.05	0	0.00	10.00	5	7,392	0.07%
2020/06/22	15	10.10	22	10.15	10.10	-7	7,439	-0.09%
2020/06/19	2	10.20	6	10.23	10.10	-4	7,537	-0.05%
2020/06/18	10	10.10	4	10.15	10.15	6	7,532	0.08%
2020/06/17	2	10.15	11	10.24	10.10	-9	7,566	-0.12%
2020/06/16	4	10.13	8	10.17	10.25	-4	7,713	-0.05%
2020/06/15	20	10.05	0	0.00	9.96	20	7,830	0.26%
2020/06/12	30	9.98	15	10.01	10.00	15	8,023	0.19%
2020/06/11	5	10.45	0	0.00	10.15	5	8,052	0.06%
2020/06/10	2	10.60	2	10.55	10.50	0	8,136	0.00%
2020/06/08	2	10.75	2	10.75	10.65	0	8,495	0.00%
2020/06/05	2	10.60	5	10.55	10.55	-3	8,456	-0.04%
2020/06/04	7	10.50	7	10.65	10.55	0	8,515	0.00%
2020/06/03	9	10.53	12	10.53	10.55	-3	8,552	-0.04%
2020/06/02	4	10.40	18	10.38	10.45	-14	8,386	-0.17%
2020/06/01	10	10.29	6	10.28	10.25	4	8,377	0.05%
2020/05/29	14	10.19	4	10.23	10.15	10	8,424	0.12%
2020/05/28	21	10.47	11	10.48	10.25	10	8,508	0.12%
2020/05/27	12	10.25	25	10.28	10.45	-13	8,486	-0.15%
2020/05/26	19	10.16	16	10.23	10.10	3	8,565	0.04%
2020/05/25	10	10.09	2	10.05	10.05	8	8,591	0.09%
2020/05/21	4	10.23	8	10.20	10.25	-4	8,616	-0.05%
2020/05/20	6	10.05	12	10.08	10.05	-6	8,611	-0.07%
2020/05/19	9	10.06	6	10.15	10.00	3	8,615	0.03%
2020/05/18	14	10.12	14	10.10	10.10	0	8,561	0.00%
2020/05/15	6	10.07	4	10.10	10.00	2	8,467	0.02%
2020/05/14	10	10.36	19	10.19	10.05	-9	8,431	-0.11%
2020/05/13	2	10.45	2	10.50	10.50	0	8,361	0.00%
2020/05/12	7	10.70	7	10.73	10.65	0	8,340	0.00%
2020/05/11	4	10.68	9	10.61	10.70	-5	8,395	-0.06%
2020/05/08	9	10.49	9	10.53	10.45	0	8,331	0.00%
2020/05/07	6	10.50	19	10.55	10.45	-13	8,357	-0.16%
2020/05/06	52	10.67	71	10.65	10.40	-19	8,353	-0.23%
2020/05/05	4	11.03	27	11.03	10.90	-23	8,245	-0.28%
2020/05/04	10	11.05	20	10.98	10.90	-10	8,245	-0.12%
2020/04/30	16	11.11	123	11.10	11.15	-107	8,292	-1.29%	大賣/鉅額交易
2020/04/29	97	11.17	81	11.08	11.20	16	8,075	0.20%
2020/04/28	12	10.28	7	10.44	10.20	5	7,385	0.07%
2020/04/27	4	10.28	12	10.34	10.30	-8	7,585	-0.11%
2020/04/24	5	10.26	15	10.28	10.20	-10	7,691	-0.13%
2020/04/23	10	10.00	21	10.00	10.15	-11	7,698	-0.14%
2020/04/22	24	9.79	12	9.85	9.80	12	7,716	0.16%
2020/04/21	17	9.99	0	0.00	9.75	17	7,765	0.22%
2020/04/20	5	10.12	4	10.13	10.05	1	7,786	0.01%
2020/04/17	7	10.43	10	10.15	10.15	-3	7,832	-0.04%
2020/04/16	8	10.33	12	10.31	10.30	-4	7,884	-0.05%
2020/04/15	92	10.27	135	10.41	10.50	-43	7,899	-0.54%	大賣/
2020/04/14	19	10.02	14	10.10	10.15	5	7,815	0.06%
2020/04/13	19	9.95	10.6	10.01	9.92	8.4	8,010	0.11%
2020/04/10	11	10.02	9	10.08	10.05	2	8,042	0.02%
2020/04/09	45	10.22	41	10.22	10.10	4	8,088	0.05%
2020/04/08	18	9.95	33	9.93	10.20	-15	7,993	-0.19%
2020/04/07	27	9.74	15	9.81	9.71	12	7,961	0.15%
2020/04/06	25	9.73	16	9.69	9.70	9	7,813	0.12%
2020/04/01	62	9.53	72	9.58	9.57	-10	7,695	-0.13%
2020/03/31	8	9.30	0	0.00	9.16	8	7,590	0.11%
2020/03/27	48	9.40	25	9.52	9.21	23	7,571	0.30%
2020/03/26	13	9.33	4	9.33	9.36	9	7,557	0.12%
2020/03/25	30	9.36	46	9.40	9.31	-16	7,504	-0.21%
2020/03/24	42	9.11	0	0.00	9.04	42	7,440	0.56%
2020/03/20	90	9.01	90	8.94	8.91	0	7,641	0.00%
2020/03/19	62	8.39	37	8.34	8.40	25	7,738	0.32%
2020/03/18	100.4	9.16	120	9.12	8.94	-19.6	7,579	-0.26%	大賣/
2020/03/17	3	8.71	39	8.77	8.75	-36	7,410	-0.49%
2020/03/16	46	9.30	38	9.43	9.12	8	7,350	0.11%
2020/03/13	6	8.71	7	8.82	9.07	-1	7,390	-0.01%
2020/03/12	59	10.04	0	0.00	9.65	59	7,172	0.82%
2020/03/11	20	10.95	20	11.00	10.65	0	6,998	0.00%
2020/03/10	77	10.56	86	10.67	10.80	-9	7,063	-0.13%
2020/03/09	60	10.74	0	0.00	10.70	60	7,093	0.85%
2020/03/06	5	11.30	5	11.38	11.30	0	7,029	0.00%
2020/03/05	0	0.00	2	11.45	11.40	-2	7,129	-0.03%
2020/03/04	13	11.28	6	11.40	11.30	7	7,120	0.10%
2020/03/03	4	11.45	47	11.38	11.45	-43	7,096	-0.61%
2020/03/02	34	10.69	49	10.74	10.90	-15	7,133	-0.21%
2020/02/27	66	11.47	11	11.35	11.10	55	7,063	0.78%
2020/02/26	13	11.63	39	11.59	11.65	-26	6,918	-0.38%
2020/02/25	39	11.47	15	11.60	11.60	24	6,884	0.35%
2020/02/21	14	12.03	4	12.05	12.00	10	6,825	0.15%
2020/02/20	14	12.20	12	12.25	12.10	2	6,845	0.03%
2020/02/19	2	12.15	2	12.20	12.15	0	6,872	0.00%
2020/02/18	10	12.20	7	12.13	12.10	3	6,917	0.04%
2020/02/17	2	12.15	0	0.00	12.10	2	6,998	0.03%
2020/02/14	11	12.12	4	12.18	12.25	7	6,988	0.10%
2020/02/13	4	12.28	10	12.35	12.10	-6	7,000	-0.09%
2020/02/12	26	12.25	9	12.16	12.25	17	7,025	0.24%
2020/02/11	6	11.98	7	12.05	12.00	-1	6,967	-0.01%
2020/02/10	9	11.88	27	11.86	11.80	-18	7,033	-0.26%
2020/02/07	5	12.10	1	12.10	12.05	4	7,028	0.06%
2020/02/06	33	12.39	14	12.39	12.40	19	7,012	0.27%
2020/02/05	6	12.23	5	12.32	12.15	1	6,992	0.01%
2020/02/04	11	12.15	21	11.94	12.15	-10	6,976	-0.14%
2020/02/03	36	11.54	18	11.61	11.70	18	7,031	0.26%
2020/01/31	9	12.63	4	12.60	12.55	5	7,002	0.07%
2020/01/30	0.4	12.60	0	0.00	12.60	0.4	7,177	0.01%
2020/01/20	15.6	13.96	5	13.90	13.95	10.6	6,957	0.15%
2020/01/17	5	13.80	5	13.85	13.80	0	6,846	0.00%
2020/01/16	0	0.00	5	13.80	13.85	-5	6,873	-0.07%
2020/01/15	5	13.75	10	13.74	13.75	-5	6,924	-0.07%
2020/01/14	12	13.72	5	13.78	13.65	7	7,067	0.10%
2020/01/13	9	13.53	12	13.63	13.65	-3	7,283	-0.04%
2020/01/10	3	13.55	12.7	13.55	13.50	-9.7	7,281	-0.13%
2020/01/09	9	13.38	11	13.42	13.30	-2	7,236	-0.03%
2020/01/08	14	13.39	11	13.43	13.30	3	7,257	0.04%
2020/01/07	12	13.72	15	13.67	13.60	-3	7,237	-0.04%
2020/01/06	12	13.35	3	13.37	13.30	9	7,048	0.13%
2020/01/03	16	13.61	11	13.79	13.55	5	7,009	0.07%
2020/01/02	7	13.71	9	13.74	13.75	-2	6,907	-0.03%
2019/12/31	24	13.68	4	13.75	13.60	20	6,912	0.29%
2019/12/30	4	13.63	0	0.00	13.60	4	6,876	0.06%
2019/12/27	2	13.60	14	13.65	13.60	-12	7,037	-0.17%
2019/12/26	0	0.00	2	13.60	13.55	-2	7,154	-0.03%
2019/12/25	4	13.68	3	13.65	13.65	1	7,245	0.01%
2019/12/24	3	13.55	2	13.55	13.55	1	7,426	0.01%
2019/12/23	5	13.71	12	13.56	13.55	-7	7,655	-0.09%
2019/12/20	2	13.85	7	13.88	13.80	-5	7,803	-0.06%
2019/12/19	6	13.91	7	13.87	13.85	-1	7,910	-0.01%
2019/12/18	2	14.05	4	14.10	13.95	-2	7,959	-0.03%
2019/12/17	7	14.27	2	14.15	14.20	5	8,068	0.06%
2019/12/16	12	14.10	10	14.05	14.05	2	8,198	0.02%
2019/12/13	0	0.00	9	13.78	13.70	-9	8,408	-0.11%
2019/12/12	16	13.77	4	13.88	13.70	12	8,474	0.14%
2019/12/11	3	13.85	5	13.95	13.85	-2	8,503	-0.02%
2019/12/10	8	13.94	13	13.89	13.85	-5	8,577	-0.06%
2019/12/09	2	13.80	0	0.00	13.70	2	8,505	0.02%
2019/12/06	2	13.60	6	13.63	13.60	-4	8,714	-0.05%
2019/12/05	4	13.60	15	13.62	13.65	-11	9,135	-0.12%
2019/12/04	12	13.47	28	13.45	13.50	-16	9,428	-0.17%
2019/12/03	5	13.12	0	0.00	13.10	5	9,552	0.05%
2019/12/02	19	13.26	7	13.17	13.05	12	10,020	0.12%
2019/11/29	10	13.49	7	13.54	13.50	3	10,228	0.03%
2019/11/28	16	13.64	4	13.63	13.55	12	10,682	0.11%
2019/11/27	20	13.81	28	13.74	13.75	-8	10,800	-0.07%
2019/11/26	2	13.50	0	0.00	13.50	2	10,821	0.02%
2019/11/25	6	13.45	3	13.47	13.45	3	10,932	0.03%
2019/11/22	9	13.40	4	13.48	13.40	5	10,941	0.05%
2019/11/21	2	13.40	2	13.50	13.45	0	11,031	0.00%
2019/11/20	2	13.55	2	13.70	13.55	0	11,130	0.00%
2019/11/19	7	13.70	5	13.78	13.65	2	11,221	0.02%
2019/11/18	2	13.50	10	13.58	13.65	-8	11,200	-0.07%
2019/11/15	4	13.48	6	13.47	13.45	-2	11,380	-0.02%
2019/11/14	12	13.57	2	13.45	13.35	10	11,388	0.09%
2019/11/13	0	0.00	5	13.77	13.70	-5	11,368	-0.04%
2019/11/12	8	13.75	4	13.84	13.75	4	11,432	0.03%
2019/11/11	1	13.90	5	13.92	13.70	-4	11,578	-0.03%
2019/11/08	2	13.90	2	13.95	13.90	0	11,589	0.00%
2019/11/07	6	13.92	2	13.90	13.90	4	11,678	0.03%
2019/11/06	1	13.90	2	13.90	13.90	-1	11,773	-0.01%
2019/11/05	2	13.90	0	0.00	13.90	2	11,854	0.02%
2019/11/04	0	0.00	5	14.00	14.00	-5	12,046	-0.04%
2019/11/01	4	13.83	2	13.95	13.90	2	12,119	0.02%
2019/10/31	2	13.95	2	13.95	13.80	0	12,287	0.00%
2019/10/30	13	14.12	8	14.19	14.10	5	12,354	0.04%
2019/10/29	20	14.46	21	14.60	14.25	-1	12,631	-0.01%
2019/10/28	7	14.40	2	14.40	14.35	5	13,860	0.04%
2019/10/25	4	14.45	4	14.53	14.45	0	15,184	0.00%
2019/10/24	6	14.50	4	14.55	14.55	2	16,403	0.01%
2019/10/23	3	14.38	2	14.40	14.40	1	16,651	0.01%
2019/10/22	7	14.69	4	14.75	14.50	3	16,754	0.02%
2019/10/21	20	14.62	22	14.64	14.70	-2	16,867	-0.01%
2019/10/18	51	14.45	53	14.40	14.35	-2	17,322	-0.01%
2019/10/16	24	14.27	8	14.45	14.25	16	17,935	0.09%
2019/10/15	5.2	14.37	14	14.36	14.30	-8.8	18,531	-0.05%
2019/10/14	15	14.21	0	0.00	14.20	15	19,233	0.08%
2019/10/09	0	0.00	17	14.11	14.05	-17	19,568	-0.09%
2019/10/08	2.6	14.04	4	14.18	14.00	-1.4	19,879	-0.01%
2019/10/07	11	14.19	2	14.25	14.15	9	20,144	0.04%
2019/10/04	4	14.28	8	14.41	14.25	-4	20,513	-0.02%
2019/10/03	12	14.07	13	14.10	14.20	-1	20,602	0.00%
2019/10/02	4	14.23	9	14.32	14.25	-5	20,614	-0.02%
2019/10/01	2	14.10	11	14.15	14.20	-9	21,165	-0.04%
2019/09/27	11	13.86	1	13.85	13.80	10	21,355	0.05%
2019/09/26	31	14.23	7	14.17	14.10	24	21,462	0.11%
2019/09/25	16	14.33	3	14.37	14.20	13	21,898	0.06%
2019/09/24	8	14.81	2	14.75	14.70	6	22,123	0.03%
2019/09/23	12	14.80	2	14.80	14.80	10	22,101	0.05%
2019/09/20	4	14.90	7	14.89	14.85	-3	22,120	-0.01%
2019/09/19	11	15.05	12	15.15	15.10	-1	22,014	0.00%
2019/09/18	5	15.10	8	15.13	15.15	-3	21,826	-0.01%
2019/09/17	2	14.85	0	0.00	14.70	2	21,866	0.01%
2019/09/16	2	14.85	4	14.95	14.85	-2	22,126	-0.01%
2019/09/12	2	15.10	2	15.00	14.95	0	22,202	0.00%
2019/09/11	5	14.85	2	14.95	14.80	3	22,462	0.01%
2019/09/10	15	14.91	5	14.88	14.85	10	22,448	0.04%
2019/09/09	17	15.11	2	15.15	15.15	15	22,287	0.07%
2019/09/06	33	14.93	12	14.93	14.90	21	22,298	0.09%
2019/09/05	4	14.65	5	14.76	14.65	-1	22,646	0.00%
2019/09/04	34	14.98	4	14.94	14.90	30	22,889	0.13%
2019/09/03	0	0.00	20	14.50	14.50	-20	23,059	-0.09%
2019/09/02	25	14.86	36	14.41	14.85	-11	23,075	-0.05%
2019/08/30	0	0.00	2	14.10	14.10	-2	23,062	-0.01%
2019/08/29	3	14.02	10	14.23	13.90	-7	23,347	-0.03%
2019/08/28	2	13.85	2	14.05	14.05	0	23,592	0.00%
2019/08/27	0	0.00	8	13.75	13.60	-8	23,997	-0.03%
2019/08/26	20	13.60	7	13.59	13.55	13	24,693	0.05%
2019/08/23	10	13.80	3	13.75	13.75	7	24,843	0.03%
2019/08/22	26	13.95	8	14.08	13.90	18	25,460	0.07%
2019/08/21	7	14.09	11	14.13	14.05	-4	25,722	-0.02%
2019/08/20	34	14.08	45	14.27	14.05	-11	25,961	-0.04%
2019/08/19	2	13.95	11	14.00	13.95	-9	26,322	-0.03%
2019/08/16	4	13.93	2	14.00	13.90	2	26,871	0.01%
2019/08/15	6	13.92	4	13.85	13.95	2	27,880	0.01%
2019/08/14	19	14.04	17	14.29	13.95	2	28,313	0.01%
2019/08/13	12	13.92	2	14.00	13.90	10	28,765	0.03%
2019/08/12	18	14.07	12	14.14	14.05	6	29,113	0.02%
2019/08/08	14	14.10	4	14.23	14.20	10	29,210	0.03%
2019/08/07	1	14.10	0	0.00	13.85	1	29,375	0.00%
2019/08/06	5	13.76	2	13.75	14.25	3	29,702	0.01%
2019/08/05	1	14.25	6	14.43	14.10	-5	29,829	-0.02%
2019/08/02	45	14.50	30	14.47	14.25	15	30,211	0.05%
2019/08/01	11	14.96	9	14.83	14.85	2	30,700	0.01%
2019/07/31	36	14.83	27	14.91	14.65	9	30,792	0.03%
2019/07/30	52	15.38	58.3	15.63	15.15	-6.3	31,107	-0.02%
2019/07/29	31	15.99	12.3	16.18	16.80	18.7	30,188	0.06%
2019/07/26	50	15.43	72	15.40	15.40	-22	29,306	-0.08%
2019/07/25	3	14.85	14	14.94	15.00	-11	29,349	-0.04%
2019/07/24	22	14.73	4	14.80	14.80	18	29,550	0.06%
2019/07/23	3	14.75	15	14.87	14.75	-12	29,796	-0.04%
2019/07/22	44	14.89	35	15.20	14.75	9	30,416	0.03%
2019/07/19	0	0.00	3	14.95	14.70	-3	32,213	-0.01%
2019/07/18	33	14.65	14	14.82	14.75	19	32,755	0.06%
2019/07/17	9	14.78	8	14.86	15.05	1	32,844	0.00%
2019/07/16	25	14.72	105	14.65	14.40	-80	32,461	-0.25%	大賣/
2019/07/15	39	14.24	21	14.18	14.25	18	31,884	0.06%
2019/07/12	33	14.02	8	14.23	13.90	25	31,884	0.08%
2019/07/11	0	0.00	8	13.93	14.10	-8	31,880	-0.03%
2019/07/10	47	13.86	15	14.07	13.70	32	31,911	0.10%
2019/07/09	12	13.93	0	0.00	13.90	12	32,002	0.04%
2019/07/08	43	13.90	3	13.95	13.90	40	32,393	0.12%
2019/07/05	8	14.04	58	14.03	13.90	-50	32,782	-0.15%
2019/07/04	11	13.72	8	13.81	13.65	3	33,194	0.01%
2019/07/03	45	13.60	2	13.73	13.60	43	33,674	0.13%
2019/07/02	32	13.69	38	13.61	13.90	-6	33,912	-0.02%
2019/07/01	14	13.16	8	13.12	13.00	6	34,186	0.02%
2019/06/28	10	13.20	12	13.33	13.15	-2	34,594	-0.01%
2019/06/27	2	13.25	1	13.35	13.30	1	35,502	0.00%
2019/06/26	1	13.20	0	0.00	13.15	1	35,524	0.00%
2019/06/25	3	13.40	0	0.00	13.20	3	35,477	0.01%
2019/06/24	5	13.41	9	13.57	13.25	-4	35,452	-0.01%
2019/06/21	49	14.04	49	14.17	13.80	0	35,167	0.00%
2019/06/20	52	13.85	52	13.80	13.85	0	34,905	0.00%
2019/06/19	21	13.73	13	13.78	13.75	8	34,978	0.02%
2019/06/18	0	0.00	30	13.40	13.45	-30	34,819	-0.09%
2019/06/17	0	0.00	3	13.43	13.45	-3	34,950	-0.01%
2019/06/14	4	13.44	2	13.53	13.40	2	35,093	0.01%
2019/06/13	8	13.53	4	13.55	13.35	4	34,845	0.01%
2019/06/12	4	14.18	60	14.45	14.05	-56	34,322	-0.16%
2019/06/11	72	14.41	4	14.48	14.40	68	34,029	0.20%
2019/06/10	2	14.15	1	14.10	14.10	1	33,635	0.00%
2019/06/05	1	14.40	6	14.30	14.20	-5	33,772	-0.01%
2019/06/04	2	14.15	2	14.28	14.00	0	33,907	0.00%
2019/06/03	30	13.90	6	13.79	14.35	24	33,753	0.07%
2019/05/31	5	13.91	5	13.92	13.80	0	33,559	0.00%
2019/05/30	2	13.45	4	13.43	13.60	-2	33,246	-0.01%
2019/05/29	6	13.50	2	13.50	13.40	4	33,530	0.01%
2019/05/27	4	13.21	3	13.28	13.30	1	33,497	0.00%
2019/05/24	8	13.54	8	13.51	13.30	0	33,556	0.00%
2019/05/23	4	13.36	3	13.38	13.50	1	33,378	0.00%
2019/05/22	13	13.67	13.6	13.64	13.25	-0.6	33,533	0.00%
2019/05/21	12	12.86	20	13.03	13.35	-8	32,782	-0.02%
2019/05/20	22	12.18	16	12.17	12.15	6	32,274	0.02%
2019/05/17	16	13.05	14	13.07	12.65	2	31,657	0.01%
2019/05/16	21	13.19	21	13.21	13.00	0	31,241	0.00%
2019/05/15	1	13.70	1	13.55	13.50	0	31,125	0.00%
2019/05/14	11	13.03	8	13.03	13.40	3	30,758	0.01%
2019/05/13	0	0.00	6.9	12.99	12.90	-6.9	30,251	-0.02%
2019/05/10	13	13.48	14	13.55	13.45	-1	29,876	0.00%
2019/05/09	13	13.52	14	13.58	13.10	-1	29,369	0.00%
2019/05/08	25	13.88	25	13.81	14.15	0	28,652	0.00%
2019/05/07	49	14.50	10	14.69	14.15	39	28,319	0.14%
2019/05/06	10	14.77	9	14.80	14.40	1	27,607	0.00%
2019/05/03	15	15.16	13	15.27	15.20	2	27,019	0.01%
2019/05/02	23	15.62	15	15.49	15.50	8	26,524	0.03%
2019/04/30	6	14.08	12.6	14.13	15.05	-6.6	25,211	-0.03%
2019/04/29	11	14.23	15	14.55	14.25	-4	24,707	-0.02%
2019/04/26	17	14.20	16	14.09	14.40	1	24,239	0.00%
2019/04/25	53	14.85	56	15.23	14.05	-3	23,259	-0.01%
2019/04/24	0	0.00	11	14.74	14.90	-11	20,689	-0.05%
2019/04/23	3	14.40	6	14.38	14.45	-3	19,846	-0.02%
2019/04/22	2	14.00	0	0.00	14.00	2	19,256	0.01%
2019/04/19	1	13.80	4	14.10	14.20	-3	18,941	-0.02%
2019/04/18	4	14.03	10.5	14.32	13.90	-6.5	18,673	-0.03%
2019/04/17	4	14.21	3	14.63	14.05	1	18,275	0.01%
2019/04/16	2	14.00	11	14.02	14.40	-9	17,901	-0.05%
2019/04/15	10	14.17	10	14.18	14.00	0	17,546	0.00%
2019/04/12	3	13.93	0	0.00	13.75	3	17,019	0.02%
2019/04/11	20	14.35	5	14.67	14.35	15	16,422	0.09%
2019/04/10	4	14.61	1	14.30	14.70	3	15,820	0.02%
2019/04/09	2	13.68	15	13.60	13.55	-13	14,688	-0.09%
2019/04/08	0	0.00	5	13.76	14.20	-5	13,866	-0.04%
2019/04/03	3	12.95	0	0.00	12.95	3	13,261	0.02%
2019/04/02	9	12.01	19	11.82	11.80	-10	12,276	-0.08%
2019/04/01	159	11.45	163	11.47	11.75	-4	11,401	-0.04%	大買/大賣/
2019/03/29	4	10.55	29	10.61	10.70	-25	10,363	-0.24%
2019/03/28	2	10.45	2	10.45	10.35	0	10,221	0.00%
2019/03/27	15	10.60	5	10.64	10.45	10	10,152	0.10%
2019/03/26	17	10.50	22	10.58	10.65	-5	9,996	-0.05%
2019/03/25	7	10.11	11	10.18	10.25	-4	9,767	-0.04%
2019/03/22	38	10.78	22	10.87	10.45	16	9,623	0.17%
2019/03/21	6	10.65	10	10.77	10.80	-4	9,399	-0.04%
2019/03/20	5	10.41	32	10.63	10.75	-27	9,142	-0.30%
2019/03/19	24	10.59	16	10.68	10.35	8	8,895	0.09%
2019/03/18	7	10.73	8	10.85	10.65	-1	8,607	-0.01%
2019/03/15	11	10.90	9	11.06	10.85	2	8,374	0.02%
2019/03/14	13	11.15	7	11.19	10.90	6	8,140	0.07%
2019/03/13	34	11.34	27	11.48	11.20	7	7,965	0.09%
2019/03/12	30	11.50	16	11.57	11.25	14	7,702	0.18%
2019/03/11	34	11.18	24	11.11	11.20	10	7,154	0.14%
2019/03/08	19	10.71	31	10.65	11.10	-12	6,810	-0.18%
2019/03/07	12	10.39	18	10.43	10.30	-6	6,239	-0.10%
2019/03/06	23	10.51	16	10.60	10.50	7	6,011	0.12%
2019/03/05	19	10.59	7	10.48	10.25	12	5,669	0.21%
2019/03/04	9	10.86	4	10.93	10.70	5	5,254	0.10%
2019/02/27	25	10.78	67.4	10.72	10.95	-42.4	4,712	-0.90%
2019/02/26	36	10.02	36	10.07	9.99	0	3,802	0.00%
2019/02/25	44	9.99	29	10.16	10.00	15	3,698	0.41%
2019/02/22	37	9.74	40	9.88	9.75	-3	3,436	-0.09%
2019/02/21	86	9.78	136	9.70	9.95	-50	3,046	-1.64%	大賣/
2019/02/20	145	8.94	270	8.87	9.05	-125	2,287	-5.46%	大買/大賣/鉅額交易
2019/02/19	35	8.25	35	8.26	8.23	0	1,956	0.00%
2019/02/18	23	8.13	10	8.19	8.12	13	2,023	0.64%
2019/02/15	63	8.25	43	8.34	8.18	20	2,092	0.96%
2019/02/14	87	8.32	131.2	8.31	8.35	-44.2	2,242	-1.97%	大賣/
2019/02/13	9	7.99	28	7.99	8.05	-19	2,185	-0.87%
2019/02/12	6	7.91	0	0.00	7.89	6	2,176	0.28%
2019/02/11	29	7.90	0	0.00	7.88	29	2,169	1.34%
2019/01/30	34	8.04	28	8.04	7.98	6	2,156	0.28%
2019/01/29	9	8.02	39	8.02	8.02	-30	2,136	-1.40%
2019/01/28	43	8.02	76	8.03	8.02	-33	2,105	-1.57%
2019/01/25	13	7.79	32	7.79	7.86	-19	2,066	-0.92%
2019/01/24	19	7.65	14	7.68	7.70	5	2,048	0.24%
2019/01/23	24	7.72	3	7.92	7.68	21	2,039	1.03%
2019/01/22	18	7.86	28	7.83	7.87	-10	2,026	-0.49%
2019/01/21	75	7.82	100	7.81	7.90	-25	1,998	-1.25%
2019/01/18	9	7.28	21	7.30	7.35	-12	1,932	-0.62%
2019/01/17	12	7.21	5	7.21	7.15	7	1,909	0.37%
2019/01/16	10	7.13	5	7.22	7.11	5	1,914	0.26%
2019/01/15	1	7.07	15	7.00	7.10	-14	1,910	-0.73%
2019/01/11	14	7.32	5	7.32	7.20	9	1,892	0.48%
2019/01/09	5	7.31	0	0.00	7.30	5	1,880	0.27%
2019/01/08	3	7.38	5	7.37	7.32	-2	1,866	-0.11%
2019/01/07	0	0.00	5	7.43	7.35	-5	1,873	-0.27%
2019/01/04	7	7.29	5	7.30	7.28	2	1,878	0.11%
2019/01/03	16	7.47	11	7.50	7.36	5	1,900	0.26%
2019/01/02	3	7.48	0	0.00	7.38	3	1,875	0.16%
2018/12/28	8	7.47	5	7.53	7.44	3	1,875	0.16%
2018/12/27	10	7.52	10	7.51	7.42	0	1,889	0.00%
2018/12/26	4	7.33	0	0.00	7.28	4	1,891	0.21%
2018/12/25	23	7.34	4	7.40	7.30	19	1,901	1.00%
2018/12/22	0.5	7.45	0	0.00	7.46	0.5	1,898	0.03%
2018/12/21	28	7.33	10	7.42	7.50	18	1,902	0.95%
2018/12/20	7	7.61	0	0.00	7.54	7	1,892	0.37%
2018/12/19	55	7.63	57	7.70	7.62	-2	1,892	-0.11%
2018/12/18	0	0.00	5	7.76	7.77	-5	1,891	-0.26%
2018/12/17	15	7.93	5	7.95	7.85	10	1,890	0.53%
2018/12/14	14	7.91	15	7.88	7.89	-1	1,888	-0.05%
2018/12/13	17	8.07	19	8.08	8.02	-2	1,859	-0.11%
2018/12/12	21	8.09	21	8.10	8.01	0	1,846	0.00%
2018/12/11	16	7.93	11	7.98	7.99	5	1,832	0.27%
2018/12/10	21	7.98	15	8.07	7.85	6	1,822	0.33%
2018/12/07	50	8.05	10	8.09	8.07	40	1,811	2.21%
2018/12/06	16	8.17	0	0.00	7.90	16	1,802	0.89%
2018/12/05	11	8.36	18	8.37	8.36	-7	1,755	-0.40%
2018/12/04	68	8.52	62	8.52	8.48	6	1,752	0.34%
2018/12/03	15	8.39	6	8.39	8.34	9	1,716	0.52%
2018/11/30	27	8.30	27	8.31	8.27	0	1,682	0.00%
2018/11/29	28	8.25	42	8.25	8.22	-14	1,661	-0.84%
2018/11/28	19	8.14	12	8.19	8.13	7	1,641	0.43%
2018/11/27	11	8.12	6	8.13	8.10	5	1,619	0.31%
2018/11/26	7	8.08	3	8.11	8.03	4	1,602	0.25%
2018/11/23	7	8.00	5	8.16	7.97	2	1,589	0.13%
2018/11/22	18	8.12	0.3	8.05	8.05	17.7	1,569	1.13%
2018/11/21	35	8.27	34	8.15	8.40	1	1,505	0.07%
2018/11/20	22	7.85	21	7.89	7.93	1	1,397	0.07%
2018/11/19	26	8.17	6	8.21	8.08	20	1,359	1.47%
2018/11/16	15	8.26	12	8.25	8.23	3	1,349	0.22%
2018/11/15	12	8.04	12	8.07	8.29	0	1,288	0.00%
2018/11/14	12	7.86	13	7.94	7.75	-1	1,204	-0.08%
2018/11/13	64	7.90	33	7.40	7.98	31	1,119	2.77%
2018/11/12	33	7.06	28	6.88	7.26	5	949	0.53%
2018/11/09	28	6.57	28	6.59	6.60	0	907	0.00%
2018/11/08	16	6.35	6	6.40	6.33	10	900	1.11%
2018/11/07	3	6.38	1	6.40	6.34	2	918	0.22%
2018/11/06	12	6.27	17	6.30	6.29	-5	957	-0.52%
2018/11/05	21	6.21	20	6.23	6.28	1	974	0.10%
2018/11/02	20	6.11	20	6.11	6.18	0	985	0.00%
2018/10/26	5	5.70	0	0.00	5.56	5	1,091	0.46%
2018/10/25	2	5.72	0	0.00	5.64	2	1,153	0.17%
2018/10/24	1	5.99	0	0.00	6.00	1	1,163	0.09%
2018/10/22	0	6.12	0	0.00	6.12	0	1,193	0.00%
2018/10/15	0	0.00	25	6.30	6.23	-25	1,234	-2.02%
2018/10/11	3	6.35	0	0.00	6.32	3	1,231	0.24%
2018/10/08	3	7.07	0	0.00	7.03	3	1,221	0.25%
2018/10/04	1	7.12	0	0.00	7.17	1	1,213	0.08%
2018/10/03	0.2	7.25	0	0.00	7.26	0.2	1,211	0.02%
2018/10/02	3	7.41	0	0.00	7.40	3	1,217	0.25%
2018/09/28	1.1	7.43	0	0.00	7.46	1.1	1,260	0.09%
2018/09/27	1.6	7.45	0	0.00	7.48	1.6	1,285	0.13%
2018/09/26	5	7.51	0	0.00	7.51	5	1,295	0.39%
2018/09/17	1	7.80	0	0.00	7.83	1	1,307	0.08%
2018/09/14	1	7.93	0	0.00	7.93	1	1,318	0.08%
2018/09/13	2	7.86	0	0.00	7.86	2	1,325	0.15%
2018/09/11	3	7.92	0	0.00	7.85	3	1,341	0.22%
2018/09/07	1	8.40	0	0.00	8.25	1	1,307	0.08%
2018/09/04	1	8.70	0	0.00	8.70	1	1,345	0.07%
2018/08/30	1	8.52	0	0.00	8.57	1	1,418	0.07%
2018/08/28	1	8.62	0	0.00	8.68	1	1,678	0.06%
2018/08/21	0	0.00	1	8.36	8.36	-1	2,269	-0.04%
2018/08/20	0	0.00	3	8.36	8.30	-3	2,268	-0.13%
2018/08/17	0	0.00	55	8.33	8.23	-55	2,262	-2.43%
2018/08/16	36	8.01	0	0.00	8.31	36	2,260	1.59%
2018/08/10	11	8.85	3	8.67	8.67	8	2,175	0.37%
2018/08/03	0	0.00	20	8.90	8.85	-20	2,082	-0.96%
2018/08/02	20	8.82	0	0.00	8.81	20	2,070	0.97%
2018/08/01	0	0.00	30	9.10	9.08	-30	2,040	-1.47%
2018/07/31	30	8.60	0	0.00	8.60	30	1,985	1.51%
2018/07/30	0	0.00	1	8.71	8.69	-1	1,973	-0.05%
2018/07/25	4	8.41	0	0.00	8.50	4	1,932	0.21%
2018/07/20	1	8.25	0	0.00	8.30	1	1,916	0.05%
2018/07/18	1	8.52	0	0.00	8.50	1	1,947	0.05%
2018/07/17	1	8.49	0	0.00	8.49	1	1,956	0.05%
2018/07/12	1	8.44	0	0.00	8.40	1	1,945	0.05%
2018/07/11	1	8.41	0	0.00	8.40	1	1,954	0.05%
2018/07/10	0	0.00	5	8.40	8.40	-5	1,964	-0.25%
2018/07/06	1	8.00	0	0.00	8.02	1	1,920	0.05%
2018/07/04	0	0.00	5	7.98	7.95	-5	1,903	-0.26%
2018/07/03	0	0.00	5	8.05	8.07	-5	1,896	-0.26%
2018/06/28	1	8.11	0	0.00	8.16	1	1,889	0.05%
2018/06/27	1	8.30	0	0.00	8.32	1	1,881	0.05%
2018/06/26	1	8.32	1	8.25	8.40	0	1,880	0.00%
2018/06/25	0	0.00	1	8.54	8.54	-1	1,873	-0.05%
2018/06/20	5	8.57	0	0.00	8.60	5	1,868	0.27%
2018/06/15	0	0.00	15	8.73	8.72	-15	1,865	-0.80%
2018/06/08	4	9.00	1	9.00	9.00	3	1,777	0.17%
2018/06/06	3	9.11	0	0.00	9.12	3	1,720	0.17%
2018/06/05	30	9.40	51	9.28	9.36	-21	1,642	-1.28%
2018/06/04	10	8.58	12	8.72	8.74	-2	1,457	-0.14%
2018/06/01	2	8.82	5	8.78	8.78	-3	1,409	-0.21%
2018/05/31	56	9.24	31	9.36	9.13	25	1,338	1.87%
2018/05/30	54	8.66	53	8.37	8.71	1	1,136	0.09%
2018/05/29	52	7.92	0	0.00	7.92	52	899	5.78%
2018/05/25	2	7.07	0	0.00	7.08	2	820	0.24%
2018/05/18	1	7.03	0	0.00	7.07	1	843	0.12%
2018/05/16	2	7.15	0	0.00	7.15	2	864	0.23%
2018/05/09	0.3	7.02	0	0.00	7.07	0.3	975	0.03%
2018/05/04	1	7.02	0	0.00	7.00	1	992	0.10%
2018/05/02	1	7.00	0	0.00	6.99	1	1,031	0.10%
2018/04/27	0	0.00	5	7.01	7.00	-5	1,054	-0.47%
2018/04/24	0	0.00	10	6.94	6.90	-10	1,078	-0.93%
2018/04/23	0	0.00	17	7.25	7.21	-17	1,064	-1.60%
2018/04/20	0	0.00	2	7.45	7.43	-2	1,072	-0.19%
2018/04/17	1	7.63	3	7.57	7.54	-2	1,083	-0.18%
2018/04/16	2.7	7.50	25	7.58	7.54	-22.3	1,081	-2.06%
2018/04/13	3	7.78	5	7.78	7.75	-2	1,082	-0.18%
2018/04/12	2	7.75	0	0.00	7.79	2	1,084	0.18%
2018/04/11	0	0.00	5	7.82	7.83	-5	1,105	-0.45%
2018/04/10	1	7.98	0	0.00	7.96	1	1,141	0.09%
2018/03/31	5.4	8.00	0	0.00	8.00	5.4	1,159	0.46%
2018/03/23	1	8.00	0	0.00	8.04	1	1,213	0.08%
2018/03/22	1	8.17	0	0.00	8.15	1	1,206	0.08%
2018/03/21	2.6	8.14	0	0.00	8.18	2.6	1,210	0.22%
2018/03/20	1	8.19	0	0.00	8.19	1	1,218	0.08%
2018/03/19	1	8.22	0	0.00	8.20	1	1,252	0.08%
2018/03/16	1	8.29	0	0.00	8.26	1	1,273	0.08%
2018/03/09	1	8.08	0	0.00	8.12	1	1,524	0.07%
2018/03/05	0.7	8.20	0	0.00	8.24	0.7	1,736	0.04%
2018/03/02	2	8.30	0	0.00	8.38	2	1,763	0.11%
2018/02/09	0	0.00	97	7.73	7.90	-97	2,218	-4.37%
2018/02/08	16	8.04	2	8.02	8.02	14	2,263	0.62%
2018/02/07	0.3	8.00	21	8.11	8.01	-20.7	2,436	-0.85%
2018/02/06	2	8.41	22	8.06	7.85	-20	2,507	-0.80%
2018/01/31	0	0.00	5	8.98	9.01	-5	3,261	-0.15%
2018/01/30	1	9.00	0	0.00	9.03	1	3,306	0.03%
2018/01/29	1	9.03	0	0.00	9.09	1	3,455	0.03%
2018/01/03	2	9.05	0	0.00	9.05	2	4,024	0.05%