精金 (3049)-富邦-板橋券商分點個股進出

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▼0.10%
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－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/30	1.1	8.59	10	8.80	8.58	-8.9	1,996	-0.45%
2024/05/29	3	8.68	0	0.00	8.64	3	2,003	0.15%
2024/05/28	1.2	8.51	25	8.52	8.78	-23.8	1,991	-1.20%
2024/05/27	0	8.50	1	8.50	8.45	-1	1,941	-0.05%
2024/05/24	0	0.00	1	8.43	8.43	-1	1,964	-0.05%
2024/05/23	2	8.42	1	8.41	8.38	1	1,995	0.05%
2024/05/22	62	8.59	6	8.59	8.60	56	1,987	2.82%
2024/05/21	1	8.35	0	0.00	8.34	1	1,947	0.05%
2024/05/20	14	8.53	0	0.00	8.53	14	1,933	0.72%
2024/05/17	0	0.00	20	8.35	8.36	-20	1,900	-1.05%
2024/05/15	0	0.00	2	8.21	8.17	-2	1,890	-0.11%
2024/05/14	0	0.00	0.1	8.21	8.21	-0.1	1,883	0.00%
2024/05/08	1	8.12	6	8.12	8.12	-5	1,886	-0.27%
2024/05/06	1	8.26	4	8.27	8.22	-3	1,892	-0.16%
2024/05/03	6	8.42	0	0.00	8.36	6	1,888	0.32%
2024/05/02	4	8.47	0	0.00	8.43	4	1,867	0.21%
2024/04/24	0	0.00	3	7.91	7.92	-3	1,876	-0.16%
2024/04/17	1	7.92	0	0.00	7.92	1	1,889	0.05%
2024/04/16	1	7.76	2	7.83	7.77	-1	1,906	-0.05%
2024/04/15	0	0.00	2	8.15	8.11	-2	1,860	-0.11%
2024/04/12	1	8.18	2	8.21	8.18	-1	1,842	-0.05%
2024/04/11	1	8.26	5	8.28	8.25	-4	1,840	-0.22%
2024/04/10	21	8.37	0	0.00	8.33	21	1,831	1.15%
2024/04/09	0	0.00	1.4	8.30	8.32	-1.4	1,831	-0.08%
2024/04/03	2	8.24	3	8.23	8.24	-1	1,821	-0.05%
2024/04/02	3	8.55	0.2	8.50	8.36	2.8	1,823	0.15%
2024/04/01	2	8.45	0.2	8.42	8.45	1.8	1,877	0.10%
2024/03/29	1	8.31	0	0.00	8.29	1	1,889	0.05%
2024/03/27	0	8.25	0	0.00	8.23	0	1,880	0.00%
2024/03/26	0	8.33	22	8.36	8.23	-22	1,878	-1.17%
2024/03/25	20	8.34	0	0.00	8.31	20	1,868	1.07%
2024/03/22	0	0.00	1	8.21	8.36	-1	1,867	-0.05%
2024/03/20	0	8.15	0	0.00	8.14	0	1,851	0.00%
2024/03/19	5	8.19	0	0.00	8.15	5	1,823	0.27%
2024/03/18	0	8.21	0	8.21	8.23	0	1,807	0.00%
2024/03/15	0	8.18	3	8.17	8.18	-3	1,801	-0.17%
2024/03/14	4	8.29	3	8.26	8.25	1	1,777	0.06%
2024/03/13	6	8.41	24	8.44	8.33	-18	1,758	-1.02%
2024/03/12	1	8.65	0	0.00	8.64	1	1,680	0.06%
2024/03/11	1	8.64	0	0.00	8.66	1	1,675	0.06%
2024/03/08	1	8.86	2.1	8.73	8.71	-1.1	1,649	-0.07%
2024/03/07	5	8.70	0	0.00	8.62	5	1,645	0.30%
2024/03/06	5	8.85	10	8.86	8.91	-5	1,586	-0.32%
2024/03/05	8	8.92	0	0.00	8.90	8	1,566	0.51%
2024/03/04	4	9.00	2	9.01	8.99	2	1,594	0.13%
2024/03/01	0	0.00	5	9.03	9.03	-5	1,558	-0.32%
2024/02/29	0	0.00	1	9.07	9.11	-1	1,549	-0.06%
2024/02/27	0	0.00	2	9.18	9.11	-2	1,558	-0.13%
2024/02/26	2	9.18	2	9.20	9.20	0	1,527	0.00%
2024/02/23	6	9.34	2	9.34	9.30	4	1,514	0.26%
2024/02/22	0	0.00	4.8	9.44	9.39	-4.8	1,524	-0.31%
2024/02/21	0	0.00	2	9.42	9.43	-2	1,515	-0.13%
2024/02/20	1	9.48	0	0.00	9.47	1	1,516	0.07%
2024/02/16	15	9.26	0.3	9.25	9.30	14.7	1,474	1.00%
2024/02/02	0	0.00	4	9.23	9.17	-4	1,471	-0.27%
2024/01/29	0	0.00	2	9.45	9.40	-2	1,506	-0.13%
2024/01/25	2	9.41	3	9.40	9.40	-1	1,488	-0.07%
2024/01/24	1	9.40	1	9.42	9.40	0	1,485	0.00%
2024/01/23	5	9.26	11	9.25	9.27	-6	1,465	-0.41%
2024/01/22	11	9.13	0	0.00	9.15	11	1,434	0.77%
2024/01/19	0	0.00	3.3	9.02	9.03	-3.3	1,428	-0.23%
2024/01/18	1	9.02	0	0.00	8.99	1	1,426	0.07%
2024/01/17	0	0.00	5.6	9.01	8.94	-5.6	1,433	-0.39%
2024/01/16	1	9.12	0	0.00	9.10	1	1,414	0.07%
2024/01/15	0	0.00	1.8	9.19	9.18	-1.8	1,410	-0.13%
2024/01/12	0	0.00	0	9.59	9.15	0	1,419	0.00%
2024/01/10	20	9.22	0	0.00	9.20	20	1,434	1.39%
2024/01/09	0	0.00	2	9.43	9.41	-2	1,420	-0.14%
2024/01/05	1	9.60	0	0.00	9.53	1	1,416	0.07%
2024/01/04	10	9.44	81	9.44	9.42	-71	1,411	-5.03%
2024/01/02	0	9.80	0	0.00	9.66	0	1,433	0.00%
2023/12/29	8.2	9.60	0	0.00	9.65	8.2	1,430	0.57%
2023/12/28	10.1	9.68	0	0.00	9.65	10.1	1,443	0.70%
2023/12/27	77.2	9.70	0	0.00	9.71	77.2	1,450	5.32%
2023/12/25	10	9.45	0	0.00	9.42	10	1,360	0.74%
2023/12/21	0	0.00	5	9.44	9.40	-5	1,406	-0.36%
2023/12/19	0	0.00	1	9.45	9.43	-1	1,408	-0.07%
2023/12/18	0	0.00	1	9.63	9.62	-1	1,413	-0.07%
2023/12/15	0	0.00	1	9.61	9.58	-1	1,421	-0.07%
2023/12/14	0	9.70	2	9.70	9.66	-2	1,415	-0.14%
2023/12/13	0	0.00	2	9.78	9.70	-2	1,414	-0.14%
2023/12/12	0	0.00	6	9.80	9.70	-6	1,436	-0.42%
2023/12/11	0	0.00	1	9.72	9.85	-1	1,430	-0.07%
2023/12/08	1	9.70	0	0.00	9.75	1	1,422	0.07%
2023/12/05	1	9.78	0	0.00	9.79	1	1,432	0.07%
2023/12/04	5	9.81	0	0.00	9.83	5	1,437	0.35%
2023/11/30	0	0.00	1	9.66	9.67	-1	1,421	-0.07%
2023/11/29	1	9.73	2	9.70	9.71	-1	1,419	-0.07%
2023/11/28	0	0.00	2.5	9.47	9.47	-2.5	1,374	-0.18%
2023/11/24	2	9.45	0	0.00	9.45	2	1,377	0.15%
2023/11/23	15	9.49	0	0.00	9.49	15	1,374	1.09%
2023/11/22	11	9.55	20	9.46	9.51	-9	1,388	-0.65%
2023/11/17	0	0.00	25	9.38	9.37	-25	1,370	-1.82%
2023/11/16	4.1	9.29	1	9.35	9.35	3.1	1,383	0.22%
2023/11/13	1	9.33	0	0.00	9.27	1	1,406	0.07%
2023/11/10	1	9.35	0	0.00	9.31	1	1,426	0.07%
2023/11/09	2	9.35	2	9.34	9.47	0	1,422	0.00%
2023/11/08	0	0.00	1	9.24	9.47	-1	1,477	-0.07%
2023/11/07	0	0.00	0.2	9.13	9.18	-0.2	1,475	-0.01%
2023/11/06	0	0.00	3	9.21	9.20	-3	1,502	-0.20%
2023/11/03	0	0.00	1	9.20	9.20	-1	1,521	-0.07%
2023/10/30	2	9.19	0	0.00	9.14	2	1,649	0.12%
2023/10/27	0	0.00	2	9.23	9.20	-2	1,696	-0.12%
2023/10/26	100	9.24	0	0.00	9.24	100	1,797	5.56%
2023/10/25	2	9.29	3	9.30	9.33	-1	1,876	-0.05%
2023/10/24	2	9.24	1	9.23	9.21	1	2,227	0.04%
2023/10/23	0	0.00	5	9.18	9.10	-5	2,231	-0.22%
2023/10/19	1	8.98	0	0.00	8.97	1	2,263	0.04%
2023/10/18	0	0.00	4	9.03	9.03	-4	2,275	-0.18%
2023/10/17	0	0.00	3	9.20	9.12	-3	2,273	-0.13%
2023/10/16	0	9.20	2	9.17	9.17	-2	2,289	-0.09%
2023/10/13	0	0.00	6	9.21	9.20	-6	2,322	-0.26%
2023/10/12	0	0.00	1	9.21	9.22	-1	2,368	-0.04%
2023/10/11	0	0.00	5	9.15	9.14	-5	2,387	-0.21%
2023/10/06	1	9.30	0	0.00	9.30	1	2,387	0.04%
2023/10/05	1	9.38	0	0.00	9.39	1	2,405	0.04%
2023/10/04	0	0.00	4	9.36	9.34	-4	2,429	-0.16%
2023/10/02	3	9.49	0	0.00	9.49	3	2,472	0.12%
2023/09/27	0	0.00	0	9.42	9.45	0	2,553	0.00%
2023/09/26	0	0.00	10	9.48	9.50	-10	2,571	-0.39%
2023/09/21	0	0.00	10	9.57	9.59	-10	2,718	-0.37%
2023/09/20	0	0.00	10	9.76	9.74	-10	2,788	-0.36%
2023/09/19	15	9.70	0	0.00	9.65	15	2,926	0.51%
2023/09/18	0	0.00	2	9.70	9.72	-2	3,125	-0.06%
2023/09/15	1	9.55	5	9.54	9.54	-4	3,495	-0.11%
2023/09/12	2	9.61	35	9.59	9.58	-33	3,809	-0.87%
2023/09/07	1	9.78	0	0.00	9.76	1	3,793	0.03%
2023/09/01	0	10.05	17	10.01	10.05	-17	3,810	-0.45%
2023/08/31	5	9.85	5	9.85	9.85	0	3,806	0.00%
2023/08/23	15	9.71	0	0.00	9.67	15	3,895	0.39%
2023/08/18	5.3	9.65	0	0.00	9.60	5.3	3,871	0.14%
2023/08/15	2	9.61	1	9.60	9.62	1	3,835	0.03%
2023/08/14	3	9.59	0	0.00	9.51	3	3,831	0.08%
2023/08/10	2	10.05	10	10.00	10.05	-8	3,744	-0.21%
2023/08/09	1	10.25	1	10.30	10.25	0	3,723	0.00%
2023/08/07	2	10.45	2	10.45	10.50	0	3,713	0.00%
2023/08/02	2	10.50	0	0.00	10.50	2	3,685	0.05%
2023/08/01	12	10.80	0	0.00	10.70	12	3,647	0.33%
2023/07/31	2	11.15	0	11.00	10.85	2	3,601	0.05%
2023/07/28	23	10.84	7	10.70	10.75	16	3,525	0.45%
2023/07/27	6	11.05	16	10.82	11.05	-10	3,452	-0.29%
2023/07/26	0	0.00	4	10.20	10.25	-4	3,089	-0.13%
2023/07/25	0	0.00	0.6	10.15	10.20	-0.6	3,089	-0.02%
2023/07/24	5	10.30	1	10.30	10.25	4	3,079	0.13%
2023/07/20	0	0.00	1	10.35	10.35	-1	3,056	-0.03%
2023/07/19	1	10.40	1	10.20	10.20	0	3,055	0.00%
2023/07/18	0	0.00	3	10.20	10.25	-3	3,083	-0.10%
2023/07/17	0	10.45	3	10.55	10.45	-3	3,080	-0.10%
2023/07/13	6	10.35	0	0.00	10.25	6	3,130	0.19%
2023/07/06	5	10.80	3.1	10.85	10.65	1.9	3,420	0.06%
2023/07/05	0	0.00	1	10.65	10.65	-1	3,393	-0.03%
2023/07/04	0	0.00	1	10.65	10.60	-1	3,365	-0.03%
2023/07/03	1	10.70	5	10.65	10.70	-4	3,320	-0.12%
2023/06/30	2	10.55	0	0.00	10.60	2	3,289	0.06%
2023/06/29	0	0.00	1	10.70	10.70	-1	3,232	-0.03%
2023/06/27	20	10.89	0	0.00	10.80	20	3,092	0.65%
2023/06/26	9.5	11.19	7	11.26	11.20	2.5	2,957	0.08%
2023/06/21	31	11.04	31	11.20	11.20	0	2,758	0.00%
2023/06/20	6	10.42	1	10.55	10.55	5	2,386	0.21%
2023/06/19	11	10.27	5	10.43	10.35	6	2,268	0.26%
2023/06/16	7	10.15	4	10.15	10.10	3	2,136	0.14%
2023/06/15	0	0.00	1.3	9.88	9.89	-1.3	2,069	-0.06%
2023/06/13	2	9.84	0	0.00	9.86	2	2,067	0.10%
2023/06/12	1	9.88	6	9.94	9.84	-5	2,076	-0.24%
2023/06/09	2	9.87	1	9.94	9.95	1	2,073	0.05%
2023/06/08	0	0.00	8	9.99	9.90	-8	2,087	-0.38%
2023/06/07	10	10.03	2	10.00	10.00	8	2,106	0.38%
2023/06/06	0	10.10	15	10.10	10.00	-15	2,110	-0.71%
2023/06/05	20	9.99	24	10.17	10.10	-4	2,108	-0.19%
2023/06/02	16	9.87	2	9.86	9.88	14	2,050	0.68%
2023/06/01	1	9.87	0	0.00	9.87	1	2,065	0.05%
2023/05/31	1	9.90	10	9.88	9.90	-9	2,100	-0.43%
2023/05/29	1	9.69	0	0.00	9.65	1	2,081	0.05%
2023/05/26	5	9.68	0	0.00	9.62	5	2,112	0.24%
2023/05/25	2	9.80	0	0.00	9.77	2	2,155	0.09%
2023/05/23	0	9.74	0	0.00	9.77	0	2,327	0.00%
2023/05/22	0	0.00	2	9.71	9.72	-2	2,465	-0.08%
2023/05/18	0	0.00	12	9.63	9.62	-12	2,508	-0.48%
2023/05/17	0	0.00	12	9.64	9.64	-12	2,501	-0.48%
2023/05/11	2	9.60	0	0.00	9.56	2	2,496	0.08%
2023/05/09	6	9.74	0	0.00	9.70	6	2,499	0.24%
2023/05/05	0	10.00	0	0.00	9.94	0	2,481	0.00%
2023/05/04	10	9.95	0	0.00	9.96	10	2,505	0.40%
2023/05/02	0	0.00	4	10.08	10.10	-4	2,500	-0.16%
2023/04/28	20	10.10	0	0.00	10.05	20	2,504	0.80%
2023/04/27	30	10.05	4	10.05	10.10	26	2,490	1.04%
2023/04/24	10	9.96	0	0.00	10.10	10	2,446	0.41%
2023/04/21	61	10.09	3	10.08	9.96	58	2,430	2.39%
2023/04/20	1	10.15	2	10.15	10.15	-1	2,376	-0.04%
2023/04/19	11	10.28	15	10.34	10.30	-4	2,349	-0.17%
2023/04/18	10	10.60	8	10.50	10.50	2	2,275	0.09%
2023/04/17	10	10.55	0	0.00	10.60	10	2,226	0.45%
2023/04/14	16	10.77	109	10.82	10.65	-93	2,155	-4.31%	大賣/
2023/04/13	187	10.30	3	10.25	10.30	184	1,904	9.66%	大買/鉅額交易
2023/04/12	0	0.00	3	10.15	10.15	-3	1,836	-0.16%
2023/04/11	0	0.00	0	10.10	10.05	0	1,811	0.00%
2023/04/10	4	10.04	10	10.13	10.15	-6	1,802	-0.33%
2023/04/07	0	0.00	1	9.85	9.84	-1	1,765	-0.06%
2023/04/06	0	9.88	6	9.85	9.82	-6	1,764	-0.34%
2023/03/31	0	0.00	8	9.90	9.87	-8	1,768	-0.45%
2023/03/30	0	0.00	0.1	9.83	9.82	-0.1	1,765	-0.01%
2023/03/29	2	9.80	0	0.00	9.82	2	1,773	0.11%
2023/03/28	0	0.00	1	9.89	9.85	-1	1,793	-0.06%
2023/03/24	1	10.00	0.2	9.99	10.00	0.8	1,789	0.04%
2023/03/22	1	9.99	0	0.00	9.95	1	1,768	0.06%
2023/03/21	1	10.00	0	0.00	9.98	1	1,762	0.06%
2023/03/20	0	0.00	5	9.84	9.83	-5	1,751	-0.29%
2023/03/17	1	9.82	0	0.00	9.83	1	1,755	0.06%
2023/03/14	0	9.95	0	0.00	9.88	0	1,772	0.00%
2023/03/13	0	0.00	1	9.93	10.00	-1	1,814	-0.06%
2023/03/10	6	10.01	0	0.00	9.99	6	1,805	0.33%
2023/03/09	0	0.00	16	10.30	10.20	-16	1,831	-0.87%
2023/03/08	0	10.25	0	0.00	10.25	0	1,818	0.00%
2023/03/07	2	10.25	2	10.23	10.20	0	1,815	0.00%
2023/03/03	5	10.25	25	10.18	10.25	-20	1,777	-1.13%
2023/03/02	5	10.20	0	0.00	10.05	5	1,730	0.29%
2023/03/01	1	10.10	0	0.00	10.05	1	1,734	0.06%
2023/02/23	1	10.25	170	10.22	10.30	-169	1,701	-9.93%	大賣/鉅額交易
2023/02/22	28	10.35	24	10.35	10.35	4	1,656	0.24%
2023/02/21	6	10.22	3	10.15	10.30	3	1,561	0.19%
2023/02/20	0	0.00	9	10.03	10.25	-9	1,491	-0.60%
2023/02/17	65	9.67	17	9.54	9.65	48	1,356	3.54%
2023/02/16	1	9.50	0	0.00	9.52	1	1,319	0.08%
2023/02/15	0	0.00	3	9.44	9.44	-3	1,323	-0.23%
2023/02/14	0	9.42	2	9.43	9.45	-2	1,325	-0.15%
2023/02/13	1	9.32	2	9.31	9.32	-1	1,322	-0.08%
2023/02/10	2	9.41	2	9.40	9.37	0	1,336	0.00%
2023/02/09	1	9.47	0	0.00	9.48	1	1,331	0.08%
2023/02/08	5	9.56	21	9.52	9.52	-16	1,333	-1.20%
2023/02/07	2	9.41	0	0.00	9.42	2	1,312	0.15%
2023/02/03	3	9.49	0	0.00	9.45	3	1,335	0.22%
2023/02/02	0	0.00	32	9.47	9.53	-32	1,329	-2.41%
2023/02/01	1	9.40	0	0.00	9.40	1	1,327	0.08%
2023/01/31	11	9.30	2	9.32	9.36	9	1,324	0.68%
2023/01/30	0	0.00	3	9.23	9.22	-3	1,313	-0.23%
2023/01/17	30	9.12	0	0.00	9.13	30	1,321	2.27%
2023/01/16	2	9.13	0	0.00	9.12	2	1,330	0.15%
2023/01/12	0	0.00	2	9.25	9.19	-2	1,386	-0.14%
2023/01/09	0	0.00	0	9.23	9.25	0	1,435	0.00%
2023/01/06	0	0.00	10	9.12	9.17	-10	1,447	-0.69%
2023/01/03	7	9.06	0	0.00	9.10	7	1,529	0.46%
2022/12/27	100	9.22	0	0.00	9.21	100	1,592	6.28%
2022/12/23	2	9.15	0	0.00	9.18	2	1,620	0.12%
2022/12/22	2	9.26	0	0.00	9.23	2	1,650	0.12%
2022/12/21	0	0.00	2	9.20	9.13	-2	1,686	-0.12%
2022/12/20	30	9.21	0	0.00	9.13	30	1,696	1.77%
2022/12/16	13	9.35	0	0.00	9.32	13	1,734	0.75%
2022/12/14	0	9.50	0	0.00	9.46	0	1,736	0.00%
2022/12/13	0	0.00	15	9.48	9.41	-15	1,739	-0.86%
2022/12/12	0	0.00	3	9.40	9.41	-3	1,744	-0.17%
2022/12/09	0.7	9.55	20	9.52	9.50	-19.3	1,776	-1.08%
2022/12/06	2	9.68	1	9.78	9.66	1	1,784	0.06%
2022/12/05	2	9.89	24	9.88	9.81	-22	1,773	-1.24%
2022/12/02	14	9.69	8	9.69	9.69	6	1,730	0.35%
2022/12/01	0	9.50	20.7	9.61	9.68	-20.7	1,721	-1.20%
2022/11/30	2	9.34	0	0.00	9.44	2	1,684	0.12%
2022/11/29	0	0.00	5	9.20	9.34	-5	1,695	-0.29%
2022/11/28	9	9.24	0	0.00	9.23	9	1,695	0.53%
2022/11/25	0	0.00	0.3	9.31	9.32	-0.3	1,706	-0.02%
2022/11/22	0	9.26	0	0.00	9.20	0	1,760	0.00%
2022/11/21	10	9.31	0	0.00	9.30	10	1,764	0.57%
2022/11/15	0	9.56	4	9.55	9.55	-4	1,895	-0.21%
2022/11/14	0	0.00	35	9.51	9.56	-35	2,082	-1.68%
2022/11/10	6	9.42	10	9.44	9.40	-4	2,437	-0.16%
2022/11/09	2	9.57	10	9.60	9.54	-8	2,494	-0.32%
2022/11/08	10	9.47	5	9.59	9.47	5	2,546	0.20%
2022/11/07	5	9.47	0	0.00	9.45	5	2,569	0.19%
2022/11/04	0	9.33	0	0.00	9.39	0	2,610	0.00%
2022/11/02	2	9.47	1	9.43	9.45	1	2,646	0.04%
2022/11/01	0	0.00	1	9.40	9.42	-1	2,668	-0.04%
2022/10/31	0	9.29	1	9.25	9.22	-1	2,742	-0.04%
2022/10/28	1	9.12	0	0.00	9.08	1	2,857	0.03%
2022/10/27	1	9.24	1	9.23	9.27	0	2,918	0.00%
2022/10/26	1	9.15	0	0.00	9.16	1	3,099	0.03%
2022/10/25	25	9.18	0	0.00	9.14	25	3,106	0.80%
2022/10/20	30	9.15	0	0.00	9.14	30	3,105	0.97%
2022/10/19	1	9.55	0	0.00	9.45	1	3,070	0.03%
2022/10/18	0	0.00	0	9.50	9.54	0	3,062	0.00%
2022/10/13	20	9.31	1	9.08	9.04	19	3,056	0.62%
2022/10/06	1	9.99	11	9.91	10.05	-10	3,004	-0.33%
2022/10/05	11	9.85	1	9.93	9.79	10	3,001	0.33%
2022/10/03	0	0.00	1	9.51	9.49	-1	3,003	-0.03%
2022/09/30	1	9.64	0	0.00	9.64	1	3,016	0.03%
2022/09/29	0	0.00	3	9.58	9.76	-3	3,033	-0.10%
2022/09/28	0	0.00	3	9.50	9.42	-3	3,050	-0.10%
2022/09/27	0	9.58	1	9.45	9.61	-1	3,041	-0.03%
2022/09/26	5	9.65	0	0.00	9.30	5	3,074	0.16%
2022/09/23	0	9.85	0	0.00	9.88	0	3,116	0.00%
2022/09/21	1	10.05	1	10.05	10.05	0	3,172	0.00%
2022/09/19	0	10.20	0	0.00	10.15	0	3,217	0.00%
2022/09/16	20	10.20	2	10.35	10.25	18	3,215	0.56%
2022/09/15	3	10.60	2	10.58	10.45	1	3,208	0.03%
2022/09/14	1	10.40	0	0.00	10.40	1	3,234	0.03%
2022/09/12	1	10.55	0	0.00	10.50	1	3,384	0.03%
2022/09/06	0	0.00	1	10.45	10.35	-1	3,449	-0.03%
2022/09/05	2	10.65	7	10.66	10.50	-5	3,447	-0.15%
2022/09/02	4	10.85	0	0.00	10.75	4	3,474	0.12%
2022/09/01	5	10.87	20	10.90	10.85	-15	3,471	-0.43%
2022/08/31	0	0.00	19	10.91	10.95	-19	3,460	-0.55%
2022/08/30	1	10.80	0	0.00	10.80	1	3,450	0.03%
2022/08/29	3	10.70	10	10.60	10.55	-7	3,436	-0.20%
2022/08/26	0	0.00	2	11.03	10.95	-2	3,408	-0.06%
2022/08/25	8	10.98	31	11.08	10.95	-23	3,400	-0.68%
2022/08/24	16	10.91	8	10.91	10.90	8	3,421	0.23%
2022/08/23	21	10.91	2	10.95	10.95	19	3,413	0.56%
2022/08/22	1	11.05	3	11.12	11.05	-2	3,383	-0.06%
2022/08/19	21	11.03	4	11.11	11.05	17	3,337	0.51%
2022/08/18	17	11.14	14	10.84	11.15	3	3,159	0.09%
2022/08/17	0	0.00	19	10.53	10.50	-19	2,836	-0.67%
2022/08/16	0	0.00	12	10.31	10.30	-12	2,831	-0.42%
2022/08/15	1	10.20	9	10.13	10.20	-8	2,804	-0.29%
2022/08/12	1	9.93	0	0.00	9.95	1	2,765	0.04%
2022/08/11	3	9.86	12	9.81	9.83	-9	2,769	-0.32%
2022/08/09	1	9.41	0	0.00	9.48	1	2,775	0.04%
2022/08/08	1	9.53	0.2	9.40	9.47	0.8	2,772	0.03%
2022/08/04	2	9.24	0	0.00	9.21	2	2,707	0.07%
2022/08/03	1	9.79	0	9.80	9.65	1	2,601	0.04%
2022/08/02	34	9.83	26	9.86	9.68	8	2,571	0.31%
2022/08/01	5	9.42	0	0.00	9.41	5	2,430	0.21%
2022/07/27	0.1	9.42	1	9.42	9.46	-0.9	2,460	-0.04%
2022/07/26	0	0.00	2	9.56	9.46	-2	2,466	-0.08%
2022/07/20	2	9.71	1	9.65	9.61	1	2,623	0.04%
2022/07/15	2	9.42	5.1	9.44	9.43	-3.1	2,869	-0.11%
2022/07/14	6	9.54	0	0.00	9.54	6	3,159	0.19%
2022/07/13	0	0.00	3	9.41	9.46	-3	3,188	-0.09%
2022/07/12	1.1	9.06	0	0.00	9.00	1.1	3,194	0.03%
2022/07/08	1	9.58	0	0.00	9.50	1	3,227	0.03%
2022/07/06	3	9.77	1	9.83	9.55	2	3,256	0.06%
2022/07/05	0	0.00	18	9.74	9.71	-18	3,294	-0.55%
2022/07/04	0	0.00	10	9.48	9.43	-10	3,292	-0.30%
2022/07/01	14	9.54	12	9.62	9.35	2	3,332	0.06%
2022/06/30	5	10.07	0	0.00	9.98	5	3,276	0.15%
2022/06/29	3	10.35	0	0.00	10.30	3	3,266	0.09%
2022/06/28	0	10.55	5	10.50	10.40	-5	3,277	-0.15%
2022/06/27	0	0.00	20	10.55	10.55	-20	3,303	-0.61%
2022/06/23	0	0.00	10	10.26	10.15	-10	3,379	-0.30%
2022/06/22	20	10.29	9	10.15	10.10	11	3,394	0.32%
2022/06/21	2	10.35	12	10.28	10.55	-10	3,442	-0.29%
2022/06/20	0	0.00	4	10.35	10.00	-4	3,485	-0.11%
2022/06/17	0	0.00	25	10.85	10.75	-25	3,478	-0.72%
2022/06/16	2	10.90	3	11.10	10.90	-1	3,462	-0.03%
2022/06/15	1	11.15	1	11.10	11.10	0	3,490	0.00%
2022/06/13	2	11.20	3	11.30	11.10	-1	3,702	-0.03%
2022/06/10	0	0.00	8	11.60	11.60	-8	3,722	-0.21%
2022/06/09	2	11.65	11	11.66	11.65	-9	3,748	-0.24%
2022/06/08	0	0.00	1	11.70	11.60	-1	3,762	-0.03%
2022/06/07	3	11.65	0	0.00	11.55	3	3,803	0.08%
2022/06/06	1	11.60	0	0.00	11.65	1	3,842	0.03%
2022/06/01	1	11.90	2	11.80	11.80	-1	4,047	-0.02%
2022/05/31	3	11.75	2	11.70	11.65	1	4,079	0.02%
2022/05/30	1	11.65	1	11.65	11.65	0	4,166	0.00%
2022/05/27	10	11.60	2	11.60	11.50	8	4,242	0.19%
2022/05/24	2	11.45	1	11.65	11.30	1	4,544	0.02%
2022/05/23	0	0.00	1	11.55	11.60	-1	4,565	-0.02%
2022/05/20	1	11.45	0.4	11.40	11.35	0.6	4,694	0.01%
2022/05/19	18	11.30	0	0.00	11.35	18	4,726	0.38%
2022/05/18	2	11.60	1	11.70	11.55	1	4,746	0.02%
2022/05/17	0	0.00	11	11.26	11.35	-11	4,764	-0.23%
2022/05/16	0	0.00	4	11.09	11.10	-4	4,793	-0.08%
2022/05/13	0	0.00	25	11.05	11.00	-25	4,842	-0.52%
2022/05/12	5	11.05	2	11.15	10.85	3	4,973	0.06%
2022/05/11	1	11.10	2	11.15	11.10	-1	5,068	-0.02%
2022/05/10	1	11.05	18	11.30	11.30	-17	5,488	-0.31%
2022/05/09	14	11.53	20	11.30	11.20	-6	5,741	-0.10%
2022/05/06	3	11.65	3	11.75	11.80	0	5,750	0.00%
2022/05/05	10	12.00	0	12.10	11.95	10	5,836	0.17%
2022/05/04	3	11.95	0	0.00	11.85	3	5,893	0.05%
2022/05/03	15	11.84	4	11.83	11.90	11	6,029	0.18%
2022/04/29	1	11.80	12	11.76	11.75	-11	6,145	-0.18%
2022/04/28	4	11.88	4	11.86	11.95	0	6,299	0.00%
2022/04/26	1	11.70	1	11.70	11.65	0	6,672	0.00%
2022/04/25	0	0.00	11	11.79	11.70	-11	6,882	-0.16%
2022/04/22	0	0.00	13	12.16	12.10	-13	6,924	-0.19%
2022/04/21	19	12.44	12	12.33	12.25	7	7,060	0.10%
2022/04/20	47	12.92	31	12.77	12.70	16	7,106	0.23%
2022/04/19	3	12.52	22	12.48	12.40	-19	6,957	-0.27%
2022/04/18	2	12.05	2	12.23	12.15	0	7,231	0.00%
2022/04/15	1	12.15	3	12.20	12.15	-2	7,493	-0.03%
2022/04/14	4	12.53	5	12.49	12.45	-1	8,052	-0.01%
2022/04/13	4	12.58	2	12.55	12.65	2	8,423	0.02%
2022/04/12	2	12.33	5	12.45	12.40	-3	8,918	-0.03%
2022/04/11	9	12.72	16	12.49	12.30	-7	9,579	-0.07%
2022/04/08	41	12.85	12	12.90	12.90	29	10,192	0.28%
2022/04/07	14	13.00	18	12.95	12.85	-4	11,118	-0.04%
2022/04/06	22	13.35	0	0.00	13.35	22	13,899	0.16%
2022/04/01	1	13.40	0	0.00	13.60	1	16,560	0.01%
2022/03/31	16	13.75	2	13.80	13.70	14	18,052	0.08%
2022/03/30	0	0.00	50	13.85	13.90	-50	19,241	-0.26%
2022/03/29	10	13.75	0	0.00	13.70	10	19,566	0.05%
2022/03/28	5	13.91	0	0.00	13.95	5	19,768	0.03%
2022/03/25	2.2	14.25	4	14.28	14.15	-1.8	20,159	-0.01%
2022/03/24	2	14.35	4	14.29	14.25	-2	20,694	-0.01%
2022/03/23	30	14.27	14	14.32	14.20	16	22,383	0.07%
2022/03/22	8	14.25	6.3	14.17	14.25	1.7	23,405	0.01%
2022/03/21	4	14.09	1	14.25	14.00	3	23,698	0.01%
2022/03/18	12	14.10	8	14.10	14.15	4	23,927	0.02%
2022/03/17	16	14.22	37	14.13	14.25	-21	24,299	-0.09%
2022/03/16	1.1	13.75	7	13.72	13.75	-5.9	24,220	-0.02%
2022/03/15	7	13.71	1	13.65	13.55	6	24,365	0.02%
2022/03/14	1	13.80	7	13.94	13.95	-6	24,384	-0.02%
2022/03/11	2	13.78	1	13.85	13.80	1	24,454	0.00%
2022/03/10	4	13.75	7	13.85	13.75	-3	24,569	-0.01%
2022/03/09	5	13.35	12	13.46	13.50	-7	24,621	-0.03%
2022/03/08	6.1	13.39	18	13.61	13.30	-11.9	24,684	-0.05%
2022/03/07	12	13.51	5	13.40	13.45	7	24,676	0.03%
2022/03/04	8	14.03	3	14.03	13.95	5	24,664	0.02%
2022/03/03	6	14.37	5	14.43	14.30	1	24,760	0.00%
2022/03/02	1	14.05	5	14.15	14.40	-4	24,838	-0.02%
2022/03/01	1	14.15	8	14.09	14.15	-7	25,016	-0.03%
2022/02/25	5	13.91	4	13.96	13.80	1	25,521	0.00%
2022/02/24	22	13.77	13	13.67	13.60	9	26,683	0.03%
2022/02/23	6	14.20	2	14.18	14.15	4	27,576	0.01%
2022/02/22	48	14.06	6	13.98	14.10	42	27,895	0.15%
2022/02/21	7	14.44	1	14.35	14.45	6	28,240	0.02%
2022/02/18	14	14.35	7	14.36	14.40	7	28,328	0.02%
2022/02/17	6	14.46	11	14.55	14.40	-5	28,501	-0.02%
2022/02/16	5	14.51	7	14.62	14.50	-2	28,466	-0.01%
2022/02/15	8	14.51	9	14.35	14.30	-1	28,430	0.00%
2022/02/14	24	14.36	50.3	14.33	14.30	-26.3	28,422	-0.09%
2022/02/11	15.1	14.91	4	14.90	14.85	11.1	28,335	0.04%
2022/02/10	56.1	15.07	80	14.94	14.90	-23.9	28,249	-0.08%
2022/02/09	39	15.76	29.3	15.81	15.80	9.7	27,864	0.03%
2022/02/08	13	15.17	7	15.28	15.30	6	27,631	0.02%
2022/02/07	3	15.10	2	15.20	15.20	1	27,623	0.00%
2022/01/26	19	14.58	36	14.62	14.50	-17	27,589	-0.06%
2022/01/25	19.1	14.77	6	15.02	14.55	13.1	27,559	0.05%
2022/01/24	13	15.02	5	15.05	15.10	8	27,457	0.03%
2022/01/21	24	15.50	6	15.43	15.20	18	27,369	0.07%
2022/01/20	28.1	15.85	4	15.85	15.90	24.1	27,294	0.09%
2022/01/19	25	15.66	34	15.73	15.90	-9	27,158	-0.03%
2022/01/18	44	15.66	13	15.54	15.45	31	26,875	0.12%
2022/01/17	31	15.50	8	15.50	15.60	23	26,650	0.09%
2022/01/14	52	15.09	46	15.17	15.10	6	26,521	0.02%
2022/01/13	29	15.35	21	15.52	15.40	8	26,353	0.03%
2022/01/12	28	15.66	24	15.50	15.45	4	26,206	0.02%
2022/01/11	36	15.68	23	15.80	15.60	13	26,081	0.05%
2022/01/10	20	16.00	76	15.94	15.95	-56	25,781	-0.22%
2022/01/07	76.1	16.05	30.2	16.03	15.90	45.8	25,498	0.18%
2022/01/06	27.1	16.42	5	16.59	16.45	22.1	24,917	0.09%
2022/01/05	45	16.84	4	17.08	16.60	41	24,579	0.17%
2022/01/04	82	16.95	43	17.18	17.35	39	24,111	0.16%
2022/01/03	44	17.47	28	17.52	17.25	16	23,467	0.07%
2021/12/30	123	17.33	172	17.42	17.25	-49	22,835	-0.21%	大買/大賣/
2021/12/29	303.3	18.39	208.2	18.43	17.95	95.1	21,924	0.43%	大買/大賣/
2021/12/28	227	17.80	137.6	17.81	18.05	89.4	19,117	0.47%	大買/大賣/
2021/12/27	26	16.96	203.7	17.76	17.85	-177.7	16,503	-1.08%	大賣/鉅額交易
2021/12/24	97	16.06	205	15.97	16.25	-108	14,990	-0.72%	大賣/鉅額交易
2021/12/23	17	15.40	37	15.37	15.45	-20	13,815	-0.14%
2021/12/22	40	15.29	28	15.17	15.00	12	13,471	0.09%
2021/12/21	101	14.92	130	14.99	15.20	-29	13,219	-0.22%	大買/大賣/
2021/12/20	206	15.41	145	15.31	15.25	61	12,839	0.48%	大買/大賣/
2021/12/17	298.1	15.96	363.8	15.85	15.65	-65.7	12,313	-0.53%	大買/大賣/
2021/12/16	252	15.20	186	15.31	15.30	66	10,557	0.63%	大買/大賣/
2021/12/15	31	14.66	20	14.54	14.80	11	9,453	0.12%
2021/12/14	24	14.00	15	14.09	13.80	9	9,069	0.10%
2021/12/13	31	14.40	133	14.35	14.50	-102	8,825	-1.16%	大賣/鉅額交易
2021/12/10	13	13.72	2	13.70	13.65	11	8,406	0.13%
2021/12/09	11	13.86	14.6	14.01	13.80	-3.6	8,329	-0.04%
2021/12/08	10	13.65	2	13.73	13.65	8	8,131	0.10%
2021/12/07	72	13.73	9	13.74	13.70	63	8,067	0.78%
2021/12/06	40	13.80	55	13.72	13.85	-15	7,969	-0.19%
2021/12/03	11	13.75	8	13.63	13.65	3	7,865	0.04%
2021/12/02	3	13.52	3	13.52	13.30	0	7,791	0.00%
2021/12/01	1	13.45	6	13.58	13.75	-5	7,751	-0.06%
2021/11/30	10	13.68	4.6	13.64	13.60	5.4	7,720	0.07%
2021/11/29	9	13.41	10	13.35	13.45	-1	7,634	-0.01%
2021/11/26	121	13.87	3	14.00	13.65	118	7,492	1.57%	大買/鉅額交易
2021/11/25	14	14.15	5	14.21	13.95	9	7,324	0.12%
2021/11/24	62	14.58	56	14.49	14.40	6	7,084	0.08%
2021/11/23	212	15.33	123	15.31	14.70	89	6,508	1.37%	大買/大賣/
2021/11/22	38	15.07	93.1	15.09	15.15	-55.1	5,260	-1.05%
2021/11/19	24	13.68	96	13.71	13.80	-72	4,261	-1.69%
2021/11/18	62	13.61	165.1	13.48	13.35	-103.1	3,933	-2.62%	大賣/鉅額交易
2021/11/17	5	12.86	30	13.10	13.15	-25	3,460	-0.72%
2021/11/16	19	13.04	10.2	12.86	12.80	8.8	3,386	0.26%
2021/11/15	0	0.00	16.1	12.63	12.70	-16.1	3,221	-0.50%
2021/11/11	17	12.66	71	12.66	12.60	-54	3,332	-1.62%
2021/11/10	2	12.50	14	12.61	12.60	-12	3,361	-0.36%
2021/11/09	10	12.55	11	12.40	12.40	-1	3,378	-0.03%
2021/11/08	3	12.48	0.3	12.50	12.50	2.7	3,397	0.08%
2021/11/05	3	12.45	3	12.45	12.40	0	3,463	0.00%
2021/11/04	4	12.40	20	12.50	12.35	-16	3,486	-0.46%
2021/11/03	15	12.43	32	12.49	12.50	-17	3,578	-0.48%
2021/11/02	20	12.15	8	12.17	12.15	12	3,723	0.32%
2021/11/01	0	0.00	9	12.09	12.00	-9	3,837	-0.23%
2021/10/29	0	0.00	3	11.95	11.90	-3	4,094	-0.07%
2021/10/28	2	11.90	0	0.00	11.85	2	4,155	0.05%
2021/10/27	1	11.80	1	11.75	11.90	0	4,149	0.00%
2021/10/26	1	11.75	0	0.00	11.65	1	4,305	0.02%
2021/10/25	15	11.48	0	0.00	11.65	15	4,566	0.33%
2021/10/08	0	0.00	4	11.80	11.80	-4	6,281	-0.06%
2021/10/06	1	11.35	10	11.40	11.25	-9	7,247	-0.12%
2021/10/05	7	11.12	0.3	11.00	11.10	6.7	7,305	0.09%
2021/10/04	2	10.75	17	10.96	10.65	-15	7,307	-0.21%
2021/10/01	7	11.21	5	11.20	11.20	2	7,411	0.03%
2021/09/30	5	11.55	0	0.00	11.50	5	7,437	0.07%
2021/09/29	0	0.00	5	11.35	11.35	-5	7,501	-0.07%
2021/09/28	0	0.00	1.6	11.51	11.55	-1.6	7,652	-0.02%
2021/09/27	5	11.70	1	11.55	11.75	4	7,775	0.05%
2021/09/24	5	11.55	0	0.00	11.45	5	7,906	0.06%
2021/09/23	10.4	11.32	0	0.00	11.25	10.4	7,904	0.13%
2021/09/22	3	11.10	1.3	11.09	11.20	1.7	7,930	0.02%
2021/09/17	0	0.00	7	11.39	11.35	-7	7,971	-0.09%
2021/09/16	0	0.00	1.1	11.39	11.35	-1.1	8,002	-0.01%
2021/09/15	10	11.40	1	11.40	11.40	9	8,026	0.11%
2021/09/14	0	0.00	10	11.50	11.45	-10	8,071	-0.12%
2021/09/13	11	11.45	0	0.00	11.50	11	8,163	0.13%
2021/09/10	40	11.40	0	0.00	11.40	40	8,213	0.49%
2021/09/08	2	11.10	5.1	11.16	11.10	-3.1	8,378	-0.04%
2021/09/07	2	11.30	4.6	11.31	11.35	-2.6	8,443	-0.03%
2021/09/06	10	11.40	1	11.35	11.25	9	8,473	0.11%
2021/09/03	6	11.53	3	11.60	11.55	3	8,449	0.04%
2021/09/02	10	11.40	2	11.35	11.25	8	8,443	0.09%
2021/09/01	0	0.00	2.1	11.55	11.55	-2.1	8,494	-0.02%
2021/08/31	0.1	11.25	20	11.25	11.30	-19.9	8,523	-0.23%
2021/08/30	6	11.36	0	0.00	11.35	6	8,621	0.07%
2021/08/27	3	11.40	2	11.43	11.45	1	8,799	0.01%
2021/08/26	11	11.30	0	0.00	11.35	11	9,106	0.12%
2021/08/25	2	11.40	0	11.50	11.40	2	9,196	0.02%
2021/08/24	6	11.11	0	0.00	11.10	6	9,280	0.06%
2021/08/23	1	11.25	2	11.25	11.25	-1	9,423	-0.01%
2021/08/20	52	11.10	2	11.15	11.05	50	9,498	0.53%
2021/08/19	12.1	11.38	1	11.60	11.35	11.1	9,482	0.12%
2021/08/18	3.1	11.80	0.2	12.13	12.15	2.9	9,500	0.03%
2021/08/17	0.3	12.03	31	12.25	11.90	-30.7	9,539	-0.32%
2021/08/16	34.1	12.28	2	12.35	12.20	32.1	9,596	0.33%
2021/08/13	2	12.73	3	12.65	12.70	-1	9,607	-0.01%
2021/08/12	0	0.00	10	12.75	12.95	-10	9,623	-0.10%
2021/08/11	11.1	12.50	20	12.60	12.70	-8.9	9,684	-0.09%
2021/08/10	10	13.05	5	12.96	13.00	5	9,713	0.05%
2021/08/09	8	13.06	3	12.95	12.95	5	9,817	0.05%
2021/08/06	11.1	13.50	3	13.48	13.40	8.1	9,801	0.08%
2021/08/05	6	13.64	21	13.71	13.60	-15	9,739	-0.15%
2021/08/04	107	13.83	15.1	13.85	13.70	91.9	9,831	0.93%	大買/
2021/08/03	0	0.00	7	13.46	13.60	-7	9,723	-0.07%
2021/08/02	16.1	13.32	2	13.35	13.45	14.1	9,713	0.15%
2021/07/30	1	13.45	18	13.64	13.45	-17	9,805	-0.17%
2021/07/29	29.1	13.52	15	13.59	13.50	14.1	9,741	0.14%
2021/07/28	30	13.66	22	13.66	13.75	8	9,623	0.08%
2021/07/27	24	13.75	16	13.71	13.60	8	9,705	0.08%
2021/07/26	21	13.65	56	13.66	13.65	-35	9,787	-0.36%
2021/07/23	14	13.31	38	13.20	13.35	-24	10,065	-0.24%
2021/07/22	4	13.34	8.1	13.07	13.35	-4.1	11,025	-0.04%
2021/07/21	5.1	12.81	22.6	12.75	12.65	-17.5	11,192	-0.16%
2021/07/20	12	12.97	14.5	12.92	12.90	-2.5	11,324	-0.02%
2021/07/19	5	13.40	19	13.23	13.45	-14	11,713	-0.12%
2021/07/16	17	13.28	13	13.30	13.25	4	12,239	0.03%
2021/07/15	33.5	13.21	4	13.15	13.15	29.5	12,724	0.23%
2021/07/14	51	13.63	89	13.82	13.70	-38	13,112	-0.29%
2021/07/13	7	13.20	9.2	13.19	13.10	-2.2	12,522	-0.02%
2021/07/12	4	12.90	5	12.87	12.85	-1	12,326	-0.01%
2021/07/09	11	12.70	14	12.69	12.70	-3	12,356	-0.02%
2021/07/08	48	12.92	74.2	12.73	12.65	-26.2	12,585	-0.21%
2021/07/07	13	12.63	29	12.68	12.55	-16	12,751	-0.13%
2021/07/06	4	12.75	61.9	12.76	12.65	-57.9	13,286	-0.44%
2021/07/05	18	12.61	28.2	12.65	12.70	-10.2	13,601	-0.07%
2021/07/02	2.1	12.30	0	0.00	12.30	2.1	14,016	0.02%
2021/07/01	54	12.55	10	12.45	12.60	44	14,207	0.31%
2021/06/30	0.1	12.00	75	12.10	12.10	-74.9	14,216	-0.53%
2021/06/29	10	12.30	11	12.10	12.05	-1	14,230	-0.01%
2021/06/28	0	0.00	9	12.22	12.30	-9	14,281	-0.06%
2021/06/25	5	12.32	2	12.40	12.20	3	14,341	0.02%
2021/06/24	12	12.35	0	0.00	12.40	12	14,595	0.08%
2021/06/22	5	12.15	15	11.93	11.80	-10	14,648	-0.07%
2021/06/21	2.1	12.16	1	12.20	12.15	1.1	14,599	0.01%
2021/06/18	16	12.68	7	12.79	12.55	9	14,737	0.06%
2021/06/17	2.1	12.73	2	12.85	12.85	0.1	15,095	0.00%
2021/06/16	3	12.45	6	12.45	12.35	-3	15,058	-0.02%
2021/06/15	0	0.00	7	12.66	12.75	-7	15,099	-0.05%
2021/06/11	13	12.80	0	0.00	12.75	13	15,099	0.09%
2021/06/10	10	12.72	8	12.81	12.75	2	15,088	0.01%
2021/06/09	1	12.80	2	12.85	12.65	-1	15,073	-0.01%
2021/06/08	0	0.00	31	12.88	12.80	-31	15,031	-0.21%
2021/06/07	30	12.84	5	12.88	12.85	25	14,990	0.17%
2021/06/04	76	13.20	85	13.09	13.05	-9	14,914	-0.06%
2021/06/03	15	12.98	21	13.11	12.95	-6	14,766	-0.04%
2021/06/02	2	12.80	1	12.95	12.80	1	14,477	0.01%
2021/06/01	19	12.93	2	12.83	12.90	17	14,391	0.12%
2021/05/31	13	12.75	13.1	12.77	12.65	-0.1	14,318	0.00%
2021/05/28	3	12.50	3	12.53	12.45	0	14,268	0.00%
2021/05/27	3	12.32	11	12.30	12.30	-8	14,208	-0.06%
2021/05/26	0	0.00	11	12.27	12.35	-11	14,219	-0.08%
2021/05/25	13.2	12.31	10.1	12.15	12.10	3.1	14,194	0.02%
2021/05/24	0	0.00	1	11.80	11.90	-1	14,106	-0.01%
2021/05/21	1	11.55	14	11.56	11.60	-13	14,038	-0.09%
2021/05/20	12	11.28	6	11.19	11.15	6	14,027	0.04%
2021/05/19	15	11.52	11	11.55	11.65	4	14,028	0.03%
2021/05/18	6	11.08	5	11.09	11.25	1	13,972	0.01%
2021/05/17	4.1	10.45	20	10.59	10.30	-15.9	13,894	-0.11%
2021/05/14	6	11.48	7	11.79	11.40	-1	13,733	-0.01%
2021/05/13	6	10.80	1	11.50	11.30	5	13,736	0.04%
2021/05/12	19	11.59	36	11.32	11.35	-17	13,722	-0.12%
2021/05/11	27	12.47	28	12.66	12.20	-1	13,499	-0.01%
2021/05/10	10	13.37	12	13.20	13.20	-2	13,356	-0.01%
2021/05/07	15	13.30	7.2	13.36	13.35	7.8	13,303	0.06%
2021/05/06	2	12.95	5	12.92	12.75	-3	13,126	-0.02%
2021/05/05	13	12.77	10.5	12.81	12.60	2.5	13,005	0.02%
2021/05/04	79	12.73	34.2	12.64	12.45	44.9	12,881	0.35%
2021/05/03	103.3	13.97	22	13.83	13.55	81.3	12,571	0.65%	大買/
2021/04/29	71	14.85	48.3	14.77	14.55	22.8	12,313	0.18%
2021/04/28	156	14.71	250.9	14.56	15.00	-94.9	11,842	-0.80%	大買/大賣/
2021/04/27	24.7	14.32	72	14.28	14.10	-47.3	10,899	-0.43%
2021/04/26	13	14.11	31	14.16	14.15	-18	10,554	-0.17%
2021/04/23	88	14.26	65	14.30	14.10	23	10,387	0.22%
2021/04/22	161	14.29	344	13.92	13.65	-183	9,959	-1.84%	大買/大賣/鉅額交易
2021/04/21	253	14.05	164.2	14.13	14.10	88.8	9,353	0.95%	大買/大賣/
2021/04/20	187.2	13.71	94.2	13.84	13.90	93	8,791	1.06%	大買/
2021/04/19	7.2	13.11	5	13.13	13.10	2.2	8,312	0.03%
2021/04/16	5	12.82	26	12.86	12.95	-21	8,265	-0.25%
2021/04/15	48	12.79	14.3	12.82	12.75	33.7	9,466	0.36%
2021/04/14	11	12.63	57	12.54	12.55	-46	9,533	-0.48%
2021/04/13	33	13.19	69	13.07	12.90	-36	9,619	-0.37%
2021/04/12	46	13.44	40	13.24	13.55	6	9,385	0.06%
2021/04/09	35	12.89	103	12.82	12.75	-68	8,853	-0.77%	大賣/
2021/04/08	124	12.72	80	13.04	13.15	44	8,505	0.52%	大買/
2021/04/07	58	12.24	81	12.26	12.35	-23	7,996	-0.29%
2021/04/06	11	11.90	37.3	11.94	11.90	-26.3	7,765	-0.34%
2021/04/01	1	11.65	7	11.65	11.65	-6	7,737	-0.08%
2021/03/31	1	11.60	32	11.68	11.60	-31	7,769	-0.40%
2021/03/30	11	11.65	9.6	11.66	11.65	1.4	7,745	0.02%
2021/03/29	77	11.62	105.3	11.65	11.60	-28.3	7,723	-0.37%	大賣/
2021/03/26	20	11.35	3	11.25	11.25	17	7,567	0.22%
2021/03/25	7	11.36	0	0.00	11.15	7	7,648	0.09%
2021/03/24	7	11.11	1	11.20	11.25	6	7,647	0.08%
2021/03/23	13	11.13	12	11.33	11.15	1	7,698	0.01%
2021/03/22	19	11.46	30	11.42	11.55	-11	7,559	-0.15%
2021/03/19	10	10.78	1	10.75	10.95	9	7,184	0.13%
2021/03/18	59	10.89	60.6	10.82	10.85	-1.6	7,263	-0.02%
2021/03/17	5	10.45	7	10.50	10.55	-2	7,256	-0.03%
2021/03/16	9	10.59	5	10.69	10.60	4	7,378	0.05%
2021/03/15	15	10.70	1	10.70	10.65	14	7,483	0.19%
2021/03/12	0	0.00	7	10.70	10.75	-7	7,662	-0.09%
2021/03/11	10	10.70	5.6	10.69	10.65	4.4	8,181	0.05%
2021/03/10	0	0.00	1	10.80	10.60	-1	8,678	-0.01%
2021/03/08	0	0.00	3	10.55	10.55	-3	9,712	-0.03%
2021/03/05	6	10.50	10	10.50	10.50	-4	10,182	-0.04%
2021/03/04	8	10.62	8	10.69	10.60	0	10,338	0.00%
2021/03/03	0	0.00	3	10.50	10.60	-3	10,571	-0.03%
2021/02/25	6	10.54	10	10.50	10.50	-4	11,016	-0.04%
2021/02/24	4	10.54	22	10.41	10.40	-18	11,183	-0.16%
2021/02/23	6	10.50	8	10.43	10.45	-2	11,418	-0.02%
2021/02/22	0	0.00	29.1	10.50	10.50	-29.1	11,464	-0.25%
2021/02/19	15	10.35	38	10.29	10.35	-23	11,439	-0.20%
2021/02/18	7.5	10.17	30	10.22	10.20	-22.5	11,396	-0.20%
2021/02/17	45	10.00	7	10.02	10.00	38	11,734	0.32%
2021/02/05	12	9.98	8	9.99	9.86	4	11,699	0.03%
2021/02/04	26	9.97	2	9.85	9.94	24	11,727	0.20%
2021/02/03	15	9.83	48	9.94	9.99	-33	11,660	-0.28%
2021/02/02	32	9.59	305	9.58	9.56	-273	11,643	-2.34%	大賣/鉅額交易
2021/02/01	10	9.45	3	9.45	9.40	7	11,701	0.06%
2021/01/29	0	0.00	12	9.69	9.62	-12	12,400	-0.10%
2021/01/28	1	9.64	10	9.64	9.64	-9	12,472	-0.07%
2021/01/27	21	9.80	0	0.00	9.80	21	12,683	0.17%
2021/01/26	5	9.87	0	0.00	9.88	5	12,752	0.04%
2021/01/25	0	0.00	16	9.87	9.94	-16	12,778	-0.13%
2021/01/22	57	9.80	7	9.78	9.78	50	12,769	0.39%
2021/01/21	18	9.84	16	9.89	9.70	2	12,771	0.02%
2021/01/20	6	9.91	2	9.93	9.70	4	12,819	0.03%
2021/01/19	1	10.30	2	10.18	10.15	-1	12,833	-0.01%
2021/01/18	8	10.06	37	10.19	10.10	-29	12,980	-0.22%
2021/01/15	10	10.53	2	10.48	10.35	8	12,953	0.06%
2021/01/14	11	10.61	12	10.67	10.60	-1	12,902	-0.01%
2021/01/13	11.3	10.68	2	10.65	10.60	9.3	13,003	0.07%
2021/01/12	71	10.75	84	10.51	10.45	-13	12,972	-0.10%
2021/01/11	1	11.10	42	11.09	11.05	-41	12,878	-0.32%
2021/01/08	161	11.39	74.7	11.72	11.15	86.3	13,056	0.66%	大買/
2021/01/07	9	11.12	0	0.00	11.05	9	11,838	0.08%
2021/01/06	172	11.32	52	11.35	11.05	120	11,669	1.03%	大買/鉅額交易
2021/01/05	47	11.49	28	11.50	11.50	19	11,330	0.17%
2021/01/04	5	11.40	5.1	11.50	11.40	-0.1	11,278	0.00%
2020/12/31	31	11.35	5	11.30	11.30	26	11,333	0.23%
2020/12/30	3	11.45	7	11.43	11.40	-4	11,304	-0.04%
2020/12/29	13	11.44	1	11.55	11.40	12	11,271	0.11%
2020/12/28	5	11.40	19	11.44	11.55	-14	11,215	-0.12%
2020/12/25	120	11.31	10.1	11.35	11.25	109.9	11,067	0.99%	大買/鉅額交易
2020/12/24	6	11.17	15	11.20	11.15	-9	11,068	-0.08%
2020/12/23	55	11.10	36	11.06	11.05	19	11,129	0.17%
2020/12/22	17	11.23	5	11.50	11.05	12	11,354	0.11%
2020/12/21	30	11.34	1	11.15	11.15	29	11,507	0.25%
2020/12/18	12	11.36	30	11.35	11.30	-18	11,679	-0.15%
2020/12/17	2	11.50	5	11.60	11.45	-3	11,923	-0.03%
2020/12/16	5	11.45	4	11.43	11.35	1	13,478	0.01%
2020/12/15	7.8	11.47	32	11.25	11.30	-24.2	14,706	-0.16%
2020/12/14	10	11.62	14.3	11.61	11.60	-4.3	14,690	-0.03%
2020/12/11	4	11.39	6	11.26	11.30	-2	14,594	-0.01%
2020/12/10	10	11.54	18	11.53	11.35	-8	14,509	-0.06%
2020/12/09	44	11.64	8	11.60	11.65	36	14,380	0.25%
2020/12/08	26	11.43	29	11.47	11.35	-3	14,338	-0.02%
2020/12/07	119	12.17	49	12.07	11.75	70	14,661	0.48%	大買/
2020/12/04	54.1	11.77	112.2	11.83	11.95	-58.1	14,153	-0.41%	大賣/
2020/12/03	246	11.78	19	11.81	11.50	227	13,690	1.66%	大買/鉅額交易
2020/12/02	22	11.21	115	11.38	11.45	-93	12,920	-0.72%	大賣/
2020/12/01	34	11.39	51	11.24	11.25	-17	12,719	-0.13%
2020/11/30	5	11.00	67	11.11	11.05	-62	12,366	-0.50%
2020/11/27	63	10.95	47	10.98	10.95	16	12,234	0.13%
2020/11/26	47	10.92	19	10.81	10.90	28	12,002	0.23%
2020/11/25	71	10.88	26	10.86	10.65	45	11,870	0.38%
2020/11/24	2	10.48	19	10.53	10.45	-17	11,754	-0.14%
2020/11/23	53	10.66	18	10.60	10.65	35	11,737	0.30%
2020/11/20	3	10.43	19.3	10.45	10.60	-16.3	11,595	-0.14%
2020/11/19	3	10.15	58	10.20	10.25	-55	11,413	-0.48%
2020/11/18	6	10.10	0	0.00	10.10	6	11,527	0.05%
2020/11/17	14	10.18	52	10.15	10.15	-38	11,521	-0.33%
2020/11/16	110	10.18	57	10.19	10.20	53	11,565	0.46%	大買/
2020/11/13	2	9.92	13	9.92	9.96	-11	11,235	-0.10%
2020/11/12	3	9.96	9	10.02	9.96	-6	11,270	-0.05%
2020/11/11	1	10.00	24	10.04	10.00	-23	11,343	-0.20%
2020/11/10	18	10.12	2	10.00	10.05	16	11,382	0.14%
2020/11/09	2	9.99	11	10.05	10.05	-9	11,302	-0.08%
2020/11/06	37	10.29	11	10.03	10.00	26	11,241	0.23%
2020/11/05	15	10.03	20	10.10	10.00	-5	10,591	-0.05%
2020/11/04	13	10.33	10	10.23	10.20	3	10,713	0.03%
2020/11/03	0	0.00	4	10.23	10.05	-4	10,511	-0.04%
2020/11/02	2	9.86	1	9.82	9.85	1	10,505	0.01%
2020/10/30	2	10.08	5	10.09	9.95	-3	10,605	-0.03%
2020/10/29	5	9.98	1	10.10	10.05	4	10,597	0.04%
2020/10/28	10	10.19	0	0.00	10.05	10	10,601	0.09%
2020/10/27	17	10.54	8	10.45	10.50	9	11,204	0.08%
2020/10/26	0	0.00	14	10.37	10.45	-14	11,087	-0.13%
2020/10/23	1.8	10.17	3	10.28	10.20	-1.2	10,931	-0.01%
2020/10/22	0	0.00	20	10.00	10.30	-20	10,948	-0.18%
2020/10/21	2	10.05	10	10.09	10.05	-8	11,164	-0.07%
2020/10/20	2	9.98	0	0.00	9.92	2	11,079	0.02%
2020/10/19	7	10.04	10	10.12	10.00	-3	11,094	-0.03%
2020/10/16	22	10.19	20	10.15	9.98	2	11,198	0.02%
2020/10/15	1	9.90	2	9.95	9.90	-1	10,951	-0.01%
2020/10/14	0	0.00	8	9.79	9.74	-8	10,942	-0.07%
2020/10/13	2	9.69	23	9.64	9.65	-21	11,080	-0.19%
2020/10/12	4.5	9.70	8	9.72	9.60	-3.5	11,148	-0.03%
2020/10/08	28	9.83	23	9.88	9.85	5	11,158	0.04%
2020/10/06	4	9.77	2	9.78	9.79	2	11,311	0.02%
2020/10/05	8	9.61	3	9.60	9.63	5	11,424	0.04%
2020/09/30	1	9.48	0	0.00	9.51	1	11,764	0.01%
2020/09/29	8	9.55	5	9.54	9.50	3	11,815	0.03%
2020/09/28	1	9.40	16	9.52	9.80	-15	11,840	-0.13%
2020/09/25	20	9.41	34	9.19	9.26	-14	12,024	-0.12%
2020/09/24	20	9.86	16	9.60	9.48	4	12,040	0.03%
2020/09/23	15	10.26	2	10.05	10.10	13	12,198	0.11%
2020/09/22	11	10.68	31.2	10.52	10.60	-20.2	11,945	-0.17%
2020/09/21	210	11.05	165	10.89	10.85	45	11,753	0.38%	大買/大賣/
2020/09/18	66	10.42	66	10.76	10.80	0	10,134	0.00%
2020/09/14	4	9.78	1	9.75	9.74	3	8,846	0.03%
2020/09/11	1	9.82	23	9.80	9.76	-22	8,838	-0.25%
2020/09/10	72	10.04	33	10.04	9.90	39	8,769	0.44%
2020/09/09	9	9.83	12	9.73	9.86	-3	8,349	-0.04%
2020/09/08	6	9.87	2.6	9.90	9.79	3.4	8,350	0.04%
2020/09/07	0	0.00	13	9.93	9.85	-13	8,410	-0.15%
2020/09/04	11	9.75	16.7	9.76	9.80	-5.7	8,400	-0.07%
2020/09/03	40	9.94	11	9.96	9.90	29	8,386	0.35%
2020/09/02	1	9.84	12	9.85	9.82	-11	8,372	-0.13%
2020/09/01	13	9.81	0	0.00	9.77	13	8,422	0.15%
2020/08/31	12	9.91	0	0.00	9.89	12	8,443	0.14%
2020/08/28	20.2	9.98	2	10.05	9.90	18.2	8,398	0.22%
2020/08/27	4	9.87	3	9.85	9.85	1	8,441	0.01%
2020/08/26	0	0.00	9.9	9.79	9.78	-9.9	8,351	-0.12%
2020/08/25	36	9.72	36	9.56	9.72	0	8,298	0.00%
2020/08/24	4	9.51	3	9.40	9.34	1	8,211	0.01%
2020/08/21	3	9.18	0	0.00	9.20	3	8,133	0.04%
2020/08/20	10	9.31	6	9.01	9.12	4	8,185	0.05%
2020/08/19	11	9.94	10	9.92	9.88	1	8,124	0.01%
2020/08/17	43	10.03	26	9.99	9.97	17	8,082	0.21%
2020/08/14	1	9.97	0	0.00	9.85	1	8,020	0.01%
2020/08/12	2	9.89	0	0.00	9.81	2	8,001	0.02%
2020/08/11	0	0.00	20	9.95	9.88	-20	8,134	-0.25%
2020/08/10	6	9.90	13	9.94	9.87	-7	8,111	-0.09%
2020/08/07	0.5	9.60	5	9.63	9.63	-4.5	7,972	-0.06%
2020/08/06	0	0.00	17	9.67	9.67	-17	8,003	-0.21%
2020/08/05	21	9.70	33	9.73	9.70	-12	7,961	-0.15%
2020/08/04	0	0.00	12	9.49	9.49	-12	7,926	-0.15%
2020/08/03	8	9.46	59.4	9.53	9.47	-51.4	7,969	-0.64%
2020/07/31	90.8	9.60	33	9.44	9.54	57.8	7,993	0.72%
2020/07/30	5	9.10	2.8	9.17	9.18	2.2	7,465	0.03%
2020/07/28	10	8.99	0	0.00	8.90	10	7,600	0.13%
2020/07/27	15	9.28	2	9.40	9.13	13	7,893	0.16%
2020/07/24	28	9.25	42	9.17	9.15	-14	8,422	-0.17%
2020/07/23	24	9.45	20	9.41	9.41	4	8,444	0.05%
2020/07/22	23	9.56	8	9.50	9.59	15	8,469	0.18%
2020/07/21	51	9.23	19	9.25	9.26	32	8,340	0.38%
2020/07/20	93	9.05	56	9.09	9.09	37	8,332	0.44%
2020/07/17	26	9.48	29	9.33	9.21	-3	8,287	-0.04%
2020/07/16	12	9.73	6	9.66	9.61	6	8,196	0.07%
2020/07/15	0	0.00	40	9.91	9.82	-40	8,154	-0.49%
2020/07/14	8	9.93	5	10.05	9.93	3	8,149	0.04%
2020/07/13	2	9.92	1	10.10	10.10	1	8,154	0.01%
2020/07/10	25	9.94	11	9.93	9.92	14	8,139	0.17%
2020/07/09	31	10.25	0	0.00	10.05	31	8,041	0.39%
2020/07/08	0	0.00	10	10.10	10.10	-10	7,720	-0.13%
2020/07/07	9	10.11	13	10.05	10.05	-4	7,755	-0.05%
2020/07/06	32	10.13	56	10.16	10.20	-24	7,788	-0.31%
2020/07/03	37	10.09	72	10.05	10.00	-35	7,674	-0.46%
2020/07/02	110	10.33	23	10.47	10.55	87	7,524	1.16%	大買/
2020/07/01	11	10.15	33	10.21	10.20	-22	7,233	-0.30%
2020/06/30	3	10.05	18	10.17	10.05	-15	7,337	-0.20%
2020/06/29	26	9.98	0	0.00	9.96	26	7,268	0.36%
2020/06/24	1.3	10.04	0	0.00	10.05	1.3	7,299	0.02%
2020/06/23	12	10.03	1	10.05	10.00	11	7,392	0.15%
2020/06/22	12	10.12	11	10.10	10.10	1	7,439	0.01%
2020/06/19	3	10.15	9	10.28	10.10	-6	7,537	-0.08%
2020/06/18	14	10.13	0	0.00	10.15	14	7,532	0.19%
2020/06/17	4	10.13	1	10.20	10.10	3	7,566	0.04%
2020/06/16	11	10.10	10	10.25	10.25	1	7,713	0.01%
2020/06/15	9	10.00	5	10.05	9.96	4	7,830	0.05%
2020/06/12	19	9.96	1	9.92	10.00	18	8,023	0.22%
2020/06/11	6	10.28	1	10.15	10.15	5	8,052	0.06%
2020/06/10	3	10.53	0	0.00	10.50	3	8,136	0.04%
2020/06/09	20	10.78	26	10.68	10.60	-6	8,410	-0.07%
2020/06/08	0	0.00	5	10.73	10.65	-5	8,495	-0.06%
2020/06/05	6	10.55	0	0.00	10.55	6	8,456	0.07%
2020/06/04	1	10.50	10	10.58	10.55	-9	8,515	-0.11%
2020/06/03	8.5	10.56	34	10.56	10.55	-25.5	8,552	-0.30%
2020/06/02	10	10.37	8	10.36	10.45	2	8,386	0.02%
2020/05/29	17	10.20	0	0.00	10.15	17	8,424	0.20%
2020/05/28	7	10.58	13	10.34	10.25	-6	8,508	-0.07%
2020/05/27	11	10.54	33	10.34	10.45	-22	8,486	-0.26%
2020/05/26	10	10.15	1	10.25	10.10	9	8,565	0.11%
2020/05/25	16	10.12	0	0.00	10.05	16	8,591	0.19%
2020/05/22	11	10.17	33	10.25	10.15	-22	8,611	-0.26%
2020/05/21	1	10.20	28	10.25	10.25	-27	8,616	-0.31%
2020/05/19	63	10.05	0	0.00	10.00	63	8,615	0.73%
2020/05/18	5	10.09	3	10.15	10.10	2	8,561	0.02%
2020/05/15	19	10.05	6	10.07	10.00	13	8,467	0.15%
2020/05/14	6	10.30	0	0.00	10.05	6	8,431	0.07%
2020/05/13	3	10.48	0	0.00	10.50	3	8,361	0.04%
2020/05/12	2	10.70	5.7	10.65	10.65	-3.7	8,340	-0.04%
2020/05/11	4	10.75	15	10.64	10.70	-11	8,395	-0.13%
2020/05/08	0	0.00	24	10.48	10.45	-24	8,331	-0.29%
2020/05/07	1	10.45	2	10.50	10.45	-1	8,357	-0.01%
2020/05/06	14	10.48	10	10.62	10.40	4	8,353	0.05%
2020/05/05	3	11.12	12	11.08	10.90	-9	8,245	-0.11%
2020/05/04	2	11.05	11	10.73	10.90	-9	8,245	-0.11%
2020/04/30	35	11.10	33.3	11.19	11.15	1.7	8,292	0.02%
2020/04/29	51	11.14	17	11.11	11.20	34	8,075	0.42%
2020/04/28	7.4	10.39	8	10.41	10.20	-0.6	7,385	-0.01%
2020/04/27	5	10.30	12	10.33	10.30	-7	7,585	-0.09%
2020/04/24	2	10.20	12	10.29	10.20	-10	7,691	-0.13%
2020/04/23	5	10.10	48	9.97	10.15	-43	7,698	-0.56%
2020/04/22	2	9.70	41	9.90	9.80	-39	7,716	-0.51%
2020/04/21	6	9.81	2	10.05	9.75	4	7,765	0.05%
2020/04/20	1	10.05	1	10.10	10.05	0	7,786	0.00%
2020/04/17	0	0.00	3	10.25	10.15	-3	7,832	-0.04%
2020/04/16	12	10.30	0	0.00	10.30	12	7,884	0.15%
2020/04/15	12	10.44	8	10.39	10.50	4	7,899	0.05%
2020/04/14	1	10.10	14	10.13	10.15	-13	7,815	-0.17%
2020/04/13	6	10.02	2	9.92	9.92	4	8,010	0.05%
2020/04/10	3	9.99	3	10.07	10.05	0	8,042	0.00%
2020/04/09	5	10.34	5	10.17	10.10	0	8,088	0.00%
2020/04/08	3	10.04	7	9.89	10.20	-4	7,993	-0.05%
2020/04/07	2	9.69	8	9.75	9.71	-6	7,961	-0.08%
2020/04/06	8	9.72	17	9.73	9.70	-9	7,813	-0.12%
2020/04/01	17	9.52	30	9.44	9.57	-13	7,695	-0.17%
2020/03/31	10	9.16	2	9.31	9.16	8	7,590	0.11%
2020/03/30	13	8.98	13	9.10	9.16	0	7,603	0.00%
2020/03/27	2	9.22	3	9.60	9.21	-1	7,571	-0.01%
2020/03/26	14	9.25	14	9.36	9.36	0	7,557	0.00%
2020/03/25	41	9.37	16	9.38	9.31	25	7,504	0.33%
2020/03/24	15	9.16	5	9.16	9.04	10	7,440	0.13%
2020/03/23	20	9.00	3	8.78	8.86	17	7,468	0.23%
2020/03/20	114	8.77	7	8.96	8.91	107	7,641	1.40%	大買/鉅額交易
2020/03/19	14	8.61	17	8.34	8.40	-3	7,738	-0.04%
2020/03/18	11	9.13	14	9.14	8.94	-3	7,579	-0.04%
2020/03/17	15	8.91	24	8.89	8.75	-9	7,410	-0.12%
2020/03/16	10	9.27	4	9.35	9.12	6	7,350	0.08%
2020/03/13	6	8.75	30	8.73	9.07	-24	7,390	-0.32%
2020/03/12	16.5	9.86	3	9.61	9.65	13.5	7,172	0.19%
2020/03/11	3	10.78	0	0.00	10.65	3	6,998	0.04%
2020/03/10	2	10.45	1	10.80	10.80	1	7,063	0.01%
2020/03/09	5	10.83	3	11.15	10.70	2	7,093	0.03%
2020/03/06	4	11.33	1	11.30	11.30	3	7,029	0.04%
2020/03/05	2	11.45	10	11.45	11.40	-8	7,129	-0.11%
2020/03/04	2	11.30	10	11.30	11.30	-8	7,120	-0.11%
2020/03/03	20	11.45	21	11.42	11.45	-1	7,096	-0.01%
2020/03/02	8	10.69	140	10.84	10.90	-132	7,133	-1.85%	大賣/鉅額交易
2020/02/27	14	11.27	6	11.16	11.10	8	7,063	0.11%
2020/02/26	5	11.55	8	11.70	11.65	-3	6,918	-0.04%
2020/02/25	9	11.58	0	0.00	11.60	9	6,884	0.13%
2020/02/24	14	11.79	10	11.85	11.75	4	6,861	0.06%
2020/02/21	14	12.00	10	12.10	12.00	4	6,825	0.06%
2020/02/20	8	12.18	3	12.25	12.10	5	6,845	0.07%
2020/02/19	2	12.20	1	12.25	12.15	1	6,872	0.01%
2020/02/18	15	12.15	17	12.34	12.10	-2	6,917	-0.03%
2020/02/17	13	12.11	12	12.10	12.10	1	6,998	0.01%
2020/02/14	3	12.17	0	0.00	12.25	3	6,988	0.04%
2020/02/13	13	12.30	0	0.00	12.10	13	7,000	0.19%
2020/02/12	12	12.15	3	12.22	12.25	9	7,025	0.13%
2020/02/11	20	12.00	19.3	12.04	12.00	0.7	6,967	0.01%
2020/02/10	7	11.78	5	11.86	11.80	2	7,033	0.03%
2020/02/07	22	12.16	0	0.00	12.05	22	7,028	0.31%
2020/02/06	10	12.34	19	12.43	12.40	-9	7,012	-0.13%
2020/02/05	23	12.24	3	12.18	12.15	20	6,992	0.29%
2020/02/04	17	12.15	7	12.11	12.15	10	6,976	0.14%
2020/02/03	5	11.52	21	11.37	11.70	-16	7,031	-0.23%
2020/01/31	15	12.60	26	12.57	12.55	-11	7,002	-0.16%
2020/01/30	29.1	13.06	14	13.20	12.60	15.1	7,177	0.21%
2020/01/20	10	13.95	34	13.96	13.95	-24	6,957	-0.34%
2020/01/17	4	13.84	0	0.00	13.80	4	6,846	0.06%
2020/01/16	1	13.80	11	13.80	13.85	-10	6,873	-0.15%
2020/01/15	5	13.73	20	13.76	13.75	-15	6,924	-0.22%
2020/01/14	2	13.73	6	13.79	13.65	-4	7,067	-0.06%
2020/01/13	4	13.53	21	13.67	13.65	-17	7,283	-0.23%
2020/01/10	10	13.38	5	13.44	13.50	5	7,281	0.07%
2020/01/09	7	13.41	13	13.45	13.30	-6	7,236	-0.08%
2020/01/08	15	13.41	36	13.44	13.30	-21	7,257	-0.29%
2020/01/07	24	13.71	13	13.64	13.60	11	7,237	0.15%
2020/01/06	4	13.41	3	13.35	13.30	1	7,048	0.01%
2020/01/03	34	13.81	5	13.87	13.55	29	7,009	0.41%
2020/01/02	1	13.70	1	13.75	13.75	0	6,907	0.00%
2019/12/31	33	13.75	13	13.81	13.60	20	6,912	0.29%
2019/12/30	0	0.00	12	13.61	13.60	-12	6,876	-0.17%
2019/12/27	265	13.65	2	13.60	13.60	263	7,037	3.74%	大買/鉅額交易
2019/12/26	3	13.57	2	13.55	13.55	1	7,154	0.01%
2019/12/25	6	13.63	6	13.62	13.65	0	7,245	0.00%
2019/12/24	14	13.59	2	13.55	13.55	12	7,426	0.16%
2019/12/23	7	13.61	25	13.62	13.55	-18	7,655	-0.24%
2019/12/20	0	0.00	13	13.89	13.80	-13	7,803	-0.17%
2019/12/19	7	13.91	10	13.85	13.85	-3	7,910	-0.04%
2019/12/18	4	14.01	86	14.08	13.95	-82	7,959	-1.03%
2019/12/17	27	14.26	16	14.19	14.20	11	8,068	0.14%
2019/12/16	11	14.15	18	14.04	14.05	-7	8,198	-0.09%
2019/12/13	0	0.00	3.9	13.73	13.70	-3.9	8,408	-0.05%
2019/12/12	7	13.79	10	13.80	13.70	-3	8,474	-0.04%
2019/12/11	23	13.92	3	13.85	13.85	20	8,503	0.24%
2019/12/10	26	13.97	14	13.91	13.85	12	8,577	0.14%
2019/12/09	13	13.80	31	13.80	13.70	-18	8,505	-0.21%
2019/12/06	4.5	13.55	2	13.60	13.60	2.5	8,714	0.03%
2019/12/05	18	13.62	3	13.67	13.65	15	9,135	0.16%
2019/12/04	16	13.36	21	13.52	13.50	-5	9,428	-0.05%
2019/12/03	1	13.10	0	0.00	13.10	1	9,552	0.01%
2019/12/02	11	13.17	2	13.40	13.05	9	10,020	0.09%
2019/11/29	4	13.50	2	13.60	13.50	2	10,228	0.02%
2019/11/28	11	13.62	1	13.65	13.55	10	10,682	0.09%
2019/11/27	2	13.80	5	13.76	13.75	-3	10,800	-0.03%
2019/11/26	15	13.52	6	13.53	13.50	9	10,821	0.08%
2019/11/25	6	13.46	25	13.50	13.45	-19	10,932	-0.17%
2019/11/22	1	13.45	2	13.45	13.40	-1	10,941	-0.01%
2019/11/21	4	13.41	0	0.00	13.45	4	11,031	0.04%
2019/11/20	6.3	13.56	5	13.55	13.55	1.3	11,130	0.01%
2019/11/19	3	13.75	0	0.00	13.65	3	11,221	0.03%
2019/11/18	0	0.00	17	13.57	13.65	-17	11,200	-0.15%
2019/11/15	5.5	13.40	6.5	13.40	13.45	-1	11,380	-0.01%
2019/11/14	24	13.56	4	13.43	13.35	20	11,388	0.18%
2019/11/13	15	13.78	0	0.00	13.70	15	11,368	0.13%
2019/11/12	2	13.75	2	13.75	13.75	0	11,432	0.00%
2019/11/11	5	13.81	9	13.83	13.70	-4	11,578	-0.03%
2019/11/08	10	13.90	7	13.91	13.90	3	11,589	0.03%
2019/11/07	17	14.01	14	13.97	13.90	3	11,678	0.03%
2019/11/06	10	13.85	2	13.90	13.90	8	11,773	0.07%
2019/11/05	7	13.93	7	13.93	13.90	0	11,854	0.00%
2019/11/04	1	14.00	1	14.05	14.00	0	12,046	0.00%
2019/11/01	4	13.76	0	0.00	13.90	4	12,119	0.03%
2019/10/31	42	13.94	4.5	13.96	13.80	37.5	12,287	0.31%
2019/10/30	14	14.13	0	0.00	14.10	14	12,354	0.11%
2019/10/29	3	14.43	9	14.62	14.25	-6	12,631	-0.05%
2019/10/28	2	14.48	7	14.35	14.35	-5	13,860	-0.04%
2019/10/24	20	14.48	5	14.53	14.55	15	16,403	0.09%
2019/10/23	4	14.43	10	14.40	14.40	-6	16,651	-0.04%
2019/10/22	16	14.65	3	14.60	14.50	13	16,754	0.08%
2019/10/21	15	14.52	39	14.55	14.70	-24	16,867	-0.14%
2019/10/18	10	14.40	2.4	14.44	14.35	7.6	17,322	0.04%
2019/10/17	0	0.00	3	14.35	14.35	-3	17,512	-0.02%
2019/10/16	12	14.29	11	14.40	14.25	1	17,935	0.01%
2019/10/15	9	14.40	14	14.35	14.30	-5	18,531	-0.03%
2019/10/14	5	14.21	3	14.23	14.20	2	19,233	0.01%
2019/10/09	3	14.03	4	14.06	14.05	-1	19,568	-0.01%
2019/10/08	15	14.09	11	14.07	14.00	4	19,879	0.02%
2019/10/07	2	14.25	2	14.25	14.15	0	20,144	0.00%
2019/10/04	6	14.43	15	14.32	14.25	-9	20,513	-0.04%
2019/10/03	25	14.12	7	14.21	14.20	18	20,602	0.09%
2019/10/02	4	14.28	22	14.25	14.25	-18	20,614	-0.09%
2019/10/01	3	14.17	16	14.10	14.20	-13	21,165	-0.06%
2019/09/27	38	13.87	16	13.84	13.80	22	21,355	0.10%
2019/09/26	24.4	14.24	12	14.15	14.10	12.4	21,462	0.06%
2019/09/25	29	14.35	16	14.38	14.20	13	21,898	0.06%
2019/09/24	12	14.75	10	14.73	14.70	2	22,123	0.01%
2019/09/23	11	14.81	55	14.77	14.80	-44	22,101	-0.20%
2019/09/20	22	14.87	3	14.85	14.85	19	22,120	0.09%
2019/09/19	58	15.03	39	15.12	15.10	19	22,014	0.09%
2019/09/18	36	15.09	105	15.11	15.15	-69	21,826	-0.32%	大賣/
2019/09/17	7	14.69	1	14.80	14.70	6	21,866	0.03%
2019/09/16	43.5	14.95	15	14.85	14.85	28.5	22,126	0.13%
2019/09/12	17.5	14.95	61	15.02	14.95	-43.5	22,202	-0.20%
2019/09/11	14	14.86	8	14.88	14.80	6	22,462	0.03%
2019/09/10	12	14.93	13	14.84	14.85	-1	22,448	0.00%
2019/09/09	40	15.20	68	15.19	15.15	-28	22,287	-0.13%
2019/09/06	26	14.95	89	15.00	14.90	-63	22,298	-0.28%
2019/09/05	31	14.75	30	14.69	14.65	1	22,646	0.00%
2019/09/04	43	14.97	55	15.02	14.90	-12	22,889	-0.05%
2019/09/03	36	14.67	23	14.72	14.50	13	23,059	0.06%
2019/09/02	6	14.49	30	14.64	14.85	-24	23,075	-0.10%
2019/08/30	3	14.10	8	14.13	14.10	-5	23,062	-0.02%
2019/08/29	32	14.10	17	14.03	13.90	15	23,347	0.06%
2019/08/28	0	0.00	18	13.94	14.05	-18	23,592	-0.08%
2019/08/27	20	13.65	0.6	13.60	13.60	19.4	23,997	0.08%
2019/08/26	27	13.55	2	13.55	13.55	25	24,693	0.10%
2019/08/23	5	13.78	4	13.85	13.75	1	24,843	0.00%
2019/08/22	27	13.91	3	13.97	13.90	24	25,460	0.09%
2019/08/20	7	14.21	7	14.25	14.05	0	25,961	0.00%
2019/08/19	17	13.98	6	14.00	13.95	11	26,322	0.04%
2019/08/16	16	14.01	13	13.90	13.90	3	26,871	0.01%
2019/08/15	23	13.92	1	13.90	13.95	22	27,880	0.08%
2019/08/14	64	14.01	167	14.08	13.95	-103	28,313	-0.36%	大賣/鉅額交易
2019/08/13	7	13.95	3	13.90	13.90	4	28,765	0.01%
2019/08/12	65	14.10	252	14.07	14.05	-187	29,113	-0.64%	大賣/鉅額交易
2019/08/08	26	14.09	5	14.08	14.20	21	29,210	0.07%
2019/08/07	7	14.11	3	14.08	13.85	4	29,375	0.01%
2019/08/06	11.1	13.75	11	13.92	14.25	0.1	29,702	0.00%
2019/08/05	14	14.29	19	14.27	14.10	-5	29,829	-0.02%
2019/08/02	37	14.37	38	14.39	14.25	-1	30,211	0.00%
2019/08/01	5	14.95	13	14.91	14.85	-8	30,700	-0.03%
2019/07/31	98	14.78	103	14.86	14.65	-5	30,792	-0.02%	大賣/
2019/07/30	749	15.70	556	15.60	15.15	193	31,107	0.62%	大買/大賣/鉅額交易
2019/07/29	564.2	16.06	460.2	16.04	16.80	104	30,188	0.34%	大買/大賣/鉅額交易
2019/07/26	175	15.39	157.9	15.44	15.40	17.1	29,306	0.06%	大買/大賣/
2019/07/25	46	14.92	65	14.96	15.00	-19	29,349	-0.06%
2019/07/24	18	14.92	20	14.75	14.80	-2	29,550	-0.01%
2019/07/23	16	14.89	25	14.71	14.75	-9	29,796	-0.03%
2019/07/22	45.6	15.01	54	15.03	14.75	-8.4	30,416	-0.03%
2019/07/19	51	14.78	45	14.84	14.70	6	32,213	0.02%
2019/07/18	34	14.81	104	14.76	14.75	-70	32,755	-0.21%	大賣/
2019/07/17	117	14.70	79	14.81	15.05	38	32,844	0.12%	大買/
2019/07/16	130	14.59	115	14.68	14.40	15	32,461	0.05%	大買/大賣/
2019/07/15	19	14.08	35	14.17	14.25	-16	31,884	-0.05%
2019/07/12	58	14.23	66	14.01	13.90	-8	31,884	-0.03%
2019/07/11	19	13.83	121	13.90	14.10	-102	31,880	-0.32%	大賣/鉅額交易
2019/07/10	94	13.86	45	14.15	13.70	49	31,911	0.15%
2019/07/09	32	13.86	29	14.02	13.90	3	32,002	0.01%
2019/07/08	30	13.92	4	13.90	13.90	26	32,393	0.08%
2019/07/05	65	13.98	70	14.00	13.90	-5	32,782	-0.02%
2019/07/04	19	13.71	77	13.80	13.65	-58	33,194	-0.17%
2019/07/03	96	13.76	44.9	13.66	13.60	51.1	33,674	0.15%
2019/07/02	85	13.72	120	13.70	13.90	-35	33,912	-0.10%	大賣/
2019/07/01	49	13.13	18	13.06	13.00	31	34,186	0.09%
2019/06/28	18	13.28	8	13.24	13.15	10	34,594	0.03%
2019/06/27	5	13.32	15	13.30	13.30	-10	35,502	-0.03%
2019/06/26	5	13.16	13	13.17	13.15	-8	35,524	-0.02%
2019/06/25	14	13.31	27	13.24	13.20	-13	35,477	-0.04%
2019/06/24	68	13.47	55.2	13.40	13.25	12.8	35,452	0.04%
2019/06/21	110	14.19	55	14.14	13.80	55	35,167	0.16%	大買/
2019/06/20	9	13.81	12.3	13.80	13.85	-3.3	34,905	-0.01%
2019/06/19	56	13.64	23	13.77	13.75	33	34,978	0.09%
2019/06/18	9	13.49	24	13.39	13.45	-15	34,819	-0.04%
2019/06/17	12	13.40	23	13.43	13.45	-11	34,950	-0.03%
2019/06/14	18	13.44	16	13.43	13.40	2	35,093	0.01%
2019/06/13	37	13.53	29	13.62	13.35	8	34,845	0.02%
2019/06/12	48	14.19	21	14.34	14.05	27	34,322	0.08%
2019/06/11	22	14.38	53	14.46	14.40	-31	34,029	-0.09%
2019/06/10	27	14.23	46	14.17	14.10	-19	33,635	-0.06%
2019/06/06	78	14.17	52	14.02	14.00	26	33,880	0.08%
2019/06/05	18	14.41	23	14.20	14.20	-5	33,772	-0.01%
2019/06/04	21	14.19	42	14.24	14.00	-21	33,907	-0.06%
2019/06/03	39	13.99	39	14.00	14.35	0	33,753	0.00%
2019/05/31	101	13.87	106	14.05	13.80	-5	33,559	-0.01%	大買/大賣/
2019/05/30	5	13.51	4	13.45	13.60	1	33,246	0.00%
2019/05/29	14	13.60	21	13.55	13.40	-7	33,530	-0.02%
2019/05/28	21	13.44	18	13.56	13.60	3	33,702	0.01%
2019/05/27	13	13.33	11	13.16	13.30	2	33,497	0.01%
2019/05/24	25	13.68	26	13.58	13.30	-1	33,556	0.00%
2019/05/23	25	13.28	34	13.19	13.50	-9	33,378	-0.03%
2019/05/22	42	13.73	27	13.64	13.25	15	33,533	0.04%
2019/05/21	6	12.55	14	12.94	13.35	-8	32,782	-0.02%
2019/05/20	23	12.16	6	11.95	12.15	17	32,274	0.05%
2019/05/17	54	13.16	38	13.04	12.65	16	31,657	0.05%
2019/05/16	45	13.26	11	13.31	13.00	34	31,241	0.11%
2019/05/15	22	13.59	9	13.60	13.50	13	31,125	0.04%
2019/05/14	22	12.93	32	13.13	13.40	-10	30,758	-0.03%
2019/05/13	52	13.22	33.3	12.98	12.90	18.7	30,251	0.06%
2019/05/10	3	13.47	16	13.53	13.45	-13	29,876	-0.04%
2019/05/09	26	13.29	8	13.64	13.10	18	29,369	0.06%
2019/05/08	10	13.95	72	13.87	14.15	-62	28,652	-0.22%
2019/05/07	126	14.59	110	14.27	14.15	16	28,319	0.06%	大買/大賣/
2019/05/06	86	14.64	67	14.53	14.40	19	27,607	0.07%
2019/05/03	29.4	15.15	21	15.25	15.20	8.4	27,019	0.03%
2019/05/02	186	15.44	171	15.86	15.50	15	26,524	0.06%	大買/大賣/
2019/04/30	16	14.69	19	14.92	15.05	-3	25,211	-0.01%
2019/04/29	6	14.13	0	0.00	14.25	6	24,707	0.02%
2019/04/26	28	14.07	25	14.27	14.40	3	24,239	0.01%
2019/04/25	197.5	14.90	175.2	15.57	14.05	22.4	23,259	0.10%	大買/大賣/
2019/04/24	3	14.68	41	14.58	14.90	-38	20,689	-0.18%
2019/04/23	8	14.08	21	14.44	14.45	-13	19,846	-0.07%
2019/04/22	12	14.45	1.3	14.00	14.00	10.7	19,256	0.06%
2019/04/19	1	13.90	18	13.97	14.20	-17	18,941	-0.09%
2019/04/18	26	14.05	14.3	14.05	13.90	11.7	18,673	0.06%
2019/04/17	6	14.25	8	14.31	14.05	-2	18,275	-0.01%
2019/04/16	5	14.26	9	13.94	14.40	-4	17,901	-0.02%
2019/04/15	12	14.07	13.3	14.13	14.00	-1.3	17,546	-0.01%
2019/04/12	109	13.82	110	13.77	13.75	-1	17,019	-0.01%	大買/大賣/
2019/04/11	31.4	14.35	6	14.58	14.35	25.4	16,422	0.15%
2019/04/10	78	14.44	122	14.36	14.70	-44	15,820	-0.28%	大賣/
2019/04/09	64	13.67	39	13.70	13.55	25	14,688	0.17%
2019/04/08	6	13.62	32	14.03	14.20	-26	13,866	-0.19%
2019/04/03	11	12.90	32.7	12.87	12.95	-21.7	13,261	-0.16%
2019/04/02	46	11.90	19	11.87	11.80	27	12,276	0.22%
2019/04/01	54	11.21	44	11.35	11.75	10	11,401	0.09%
2019/03/29	2	10.50	5.1	10.64	10.70	-3.1	10,363	-0.03%
2019/03/28	0	0.00	6	10.50	10.35	-6	10,221	-0.06%
2019/03/27	12	10.49	2	10.65	10.45	10	10,152	0.10%
2019/03/26	0	0.00	20	10.52	10.65	-20	9,996	-0.20%
2019/03/25	17	10.21	1	10.25	10.25	16	9,767	0.16%
2019/03/22	9	10.59	2	11.00	10.45	7	9,623	0.07%
2019/03/21	6	10.77	1	10.80	10.80	5	9,399	0.05%
2019/03/20	0	0.00	7.3	10.61	10.75	-7.3	9,142	-0.08%
2019/03/19	10	10.64	0.1	10.35	10.35	9.9	8,895	0.11%
2019/03/18	4	10.66	3	10.95	10.65	1	8,607	0.01%
2019/03/15	3	10.92	4	11.06	10.85	-1	8,374	-0.01%
2019/03/14	24	11.06	35	11.21	10.90	-11	8,140	-0.14%
2019/03/13	3	11.65	6	11.25	11.20	-3	7,965	-0.04%
2019/03/12	34	11.37	15	11.37	11.25	19	7,702	0.25%
2019/03/11	9	11.15	25	11.15	11.20	-16	7,154	-0.22%
2019/03/08	40	10.42	53	10.83	11.10	-13	6,810	-0.19%
2019/03/06	6	10.54	1	10.85	10.50	5	6,011	0.08%
2019/03/05	31	10.42	33	10.51	10.25	-2	5,669	-0.04%
2019/03/04	94	10.88	15	10.84	10.70	79	5,254	1.50%
2019/02/27	10	10.84	23.6	10.77	10.95	-13.6	4,712	-0.29%
2019/02/26	10	9.95	2	9.96	9.99	8	3,802	0.21%
2019/02/25	15	10.09	5	9.99	10.00	10	3,698	0.27%
2019/02/22	22	9.81	15	9.72	9.75	7	3,436	0.20%
2019/02/21	9	9.73	7	9.94	9.95	2	3,046	0.07%
2019/02/20	1	9.02	24	8.88	9.05	-23	2,287	-1.01%
2019/02/19	0	0.00	1	8.26	8.23	-1	1,956	-0.05%
2019/02/18	1	8.12	3	8.11	8.12	-2	2,023	-0.10%
2019/02/15	14	8.25	0	0.00	8.18	14	2,092	0.67%
2019/02/14	1	8.40	2	8.29	8.35	-1	2,242	-0.04%
2019/02/13	4	8.08	0	0.00	8.05	4	2,185	0.18%
2019/01/30	0	0.00	40	7.99	7.98	-40	2,156	-1.85%
2019/01/28	0	0.00	6	8.01	8.02	-6	2,105	-0.28%
2019/01/25	0	0.00	4	7.78	7.86	-4	2,066	-0.19%
2019/01/24	0	0.00	1	7.64	7.70	-1	2,048	-0.05%
2019/01/21	1	7.85	13	7.81	7.90	-12	1,998	-0.60%
2019/01/18	0	0.00	20	7.25	7.35	-20	1,932	-1.03%
2019/01/14	14	7.08	0	0.00	7.00	14	1,904	0.74%
2019/01/09	42	7.31	10	7.30	7.30	32	1,880	1.70%
2019/01/04	2	7.30	0	0.00	7.28	2	1,878	0.11%
2019/01/03	1	7.48	0	0.00	7.36	1	1,900	0.05%
2019/01/02	0	0.00	2	7.48	7.38	-2	1,875	-0.11%
2018/12/27	0	0.00	12	7.54	7.42	-12	1,889	-0.64%
2018/12/26	2	7.31	0	0.00	7.28	2	1,891	0.11%
2018/12/25	10	7.35	0	0.00	7.30	10	1,901	0.53%
2018/12/21	1	7.46	0	0.00	7.50	1	1,902	0.05%
2018/12/19	0	0.00	1	7.56	7.62	-1	1,892	-0.05%
2018/12/18	2	7.68	0	0.00	7.77	2	1,891	0.11%
2018/12/17	10	7.95	0	0.00	7.85	10	1,890	0.53%
2018/12/14	4	7.75	6	7.85	7.89	-2	1,888	-0.11%
2018/12/13	0	0.00	10	8.10	8.02	-10	1,859	-0.54%
2018/12/12	1	8.02	12	8.08	8.01	-11	1,846	-0.60%
2018/12/11	0	0.00	27	7.96	7.99	-27	1,832	-1.47%
2018/12/10	0	0.00	10	7.94	7.85	-10	1,822	-0.55%
2018/12/06	17	7.98	4	8.10	7.90	13	1,802	0.72%
2018/12/05	2	8.28	10	8.30	8.36	-8	1,755	-0.46%
2018/12/04	10	8.46	14	8.50	8.48	-4	1,752	-0.23%
2018/12/03	7	8.35	9	8.38	8.34	-2	1,716	-0.12%
2018/11/30	1	8.27	0	0.00	8.27	1	1,682	0.06%
2018/11/29	6	8.36	9	8.27	8.22	-3	1,661	-0.18%
2018/11/26	0	0.00	4	8.03	8.03	-4	1,602	-0.25%
2018/11/23	3	8.02	33	8.03	7.97	-30	1,589	-1.89%
2018/11/22	19	8.13	7	8.18	8.05	12	1,569	0.76%
2018/11/21	7	8.38	24.6	8.37	8.40	-17.6	1,505	-1.17%
2018/11/20	15	7.88	0	0.00	7.93	15	1,397	1.07%
2018/11/19	15	8.12	2	8.19	8.08	13	1,359	0.96%
2018/11/16	1	8.29	0	0.00	8.23	1	1,349	0.07%
2018/11/15	2	8.09	18.3	7.98	8.29	-16.3	1,288	-1.27%
2018/11/14	19	7.94	4	7.87	7.75	15	1,204	1.24%
2018/11/13	40	7.89	44	7.32	7.98	-4	1,119	-0.36%
2018/11/12	10	7.26	0	0.00	7.26	10	949	1.05%
2018/11/09	30	6.60	0	0.00	6.60	30	907	3.31%
2018/11/01	0	0.00	5	5.89	5.94	-5	1,004	-0.50%
2018/10/31	0	0.00	7	5.62	5.75	-7	1,026	-0.68%
2018/10/26	1	5.63	0	0.00	5.56	1	1,091	0.09%
2018/10/25	0	0.00	6	5.85	5.64	-6	1,153	-0.52%
2018/10/22	0.1	6.12	0	0.00	6.12	0.1	1,193	0.01%
2018/10/17	1	6.33	1	6.31	6.28	0	1,224	0.00%
2018/10/15	2	6.28	0	0.00	6.23	2	1,234	0.16%
2018/10/12	0	0.00	2	6.34	6.32	-2	1,239	-0.16%
2018/10/09	2	7.01	0	0.00	7.02	2	1,214	0.16%
2018/10/08	0	0.00	1	7.05	7.03	-1	1,221	-0.08%
2018/10/05	2	7.11	0	0.00	7.03	2	1,225	0.16%
2018/10/03	0	0.00	3	7.37	7.26	-3	1,211	-0.25%
2018/10/01	1	7.50	0	0.00	7.45	1	1,253	0.08%
2018/09/26	5	7.48	0	0.00	7.51	5	1,295	0.39%
2018/09/25	2	7.55	0	0.00	7.48	2	1,302	0.15%
2018/09/17	0	0.00	2	7.85	7.83	-2	1,307	-0.15%
2018/09/12	2	7.75	0	0.00	7.70	2	1,334	0.15%
2018/09/11	4	7.59	4	7.88	7.85	0	1,341	0.00%
2018/09/10	0	0.00	2	7.93	7.80	-2	1,324	-0.15%
2018/09/07	4	8.42	0	0.00	8.25	4	1,307	0.31%
2018/09/04	2	8.54	8	8.69	8.70	-6	1,345	-0.45%
2018/09/03	0	0.00	0.1	8.50	8.56	-0.1	1,355	-0.01%
2018/08/29	0	0.00	10	8.62	8.56	-10	1,496	-0.67%
2018/08/28	3	8.61	0	0.00	8.68	3	1,678	0.18%
2018/08/27	0	0.00	2	8.70	8.67	-2	1,712	-0.12%
2018/08/24	0	0.00	2	8.66	8.63	-2	1,786	-0.11%
2018/08/23	0	0.00	16	8.56	8.62	-16	1,982	-0.81%
2018/08/20	14	8.38	0	0.00	8.30	14	2,268	0.62%
2018/08/16	2	8.02	2	8.30	8.31	0	2,260	0.00%
2018/08/15	0	0.00	20.6	8.22	8.18	-20.6	2,245	-0.92%
2018/08/14	2	8.25	0	0.00	8.37	2	2,232	0.09%
2018/08/13	4	8.53	1	8.59	8.42	3	2,214	0.14%
2018/08/10	2	8.85	0.9	8.62	8.67	1.1	2,175	0.05%
2018/08/09	2	8.93	0	0.00	8.89	2	2,156	0.09%
2018/08/08	5	9.11	5	9.03	9.01	0	2,146	0.00%
2018/08/07	0	0.00	2	9.06	9.08	-2	2,119	-0.09%
2018/08/06	2	8.85	0	0.00	8.93	2	2,097	0.10%
2018/08/01	0	0.00	5	9.08	9.08	-5	2,040	-0.25%
2018/07/30	0	0.00	2	8.74	8.69	-2	1,973	-0.10%
2018/07/26	2	8.44	0	0.00	8.41	2	1,937	0.10%
2018/07/23	0	0.00	1.1	8.28	8.26	-1.1	1,911	-0.05%
2018/07/19	0	0.00	0.1	8.31	8.35	-0.1	1,925	0.00%
2018/07/11	4	8.42	0	0.00	8.40	4	1,954	0.20%
2018/07/09	3	8.30	0	0.00	8.66	3	1,954	0.15%
2018/07/02	5	8.35	20	8.28	8.21	-15	1,889	-0.79%
2018/06/29	0	0.00	1	8.25	8.30	-1	1,894	-0.05%
2018/06/27	0	0.00	10	8.34	8.32	-10	1,881	-0.53%
2018/06/26	0	0.00	5	8.37	8.40	-5	1,880	-0.27%
2018/06/22	0	0.00	10	8.61	8.54	-10	1,865	-0.54%
2018/06/14	5	8.70	0	0.00	8.57	5	1,861	0.27%
2018/06/12	2	8.90	0	0.00	8.86	2	1,825	0.11%
2018/06/11	13	9.15	11	9.06	9.05	2	1,804	0.11%
2018/06/07	1	9.08	12	9.03	9.02	-11	1,753	-0.63%
2018/06/06	4	9.06	50	9.13	9.12	-46	1,720	-2.67%
2018/06/05	96	9.14	40	9.36	9.36	56	1,642	3.41%
2018/06/04	23	8.63	20	8.62	8.74	3	1,457	0.21%
2018/06/01	7	8.84	1	8.84	8.78	6	1,409	0.43%
2018/05/31	27.1	9.23	11	9.27	9.13	16.1	1,338	1.20%
2018/05/30	23	8.50	9	8.71	8.71	14	1,136	1.23%
2018/05/17	1	7.13	0	0.00	7.09	1	858	0.12%
2018/05/14	0	0.00	1	7.20	7.21	-1	948	-0.11%
2018/05/10	0	0.00	3	7.11	7.10	-3	973	-0.31%
2018/05/04	0	0.00	2	7.03	7.00	-2	992	-0.20%
2018/04/26	0	0.00	2	7.03	6.99	-2	1,074	-0.19%
2018/04/25	0	0.00	1	7.19	7.17	-1	1,080	-0.09%
2018/04/24	1	6.82	0	0.00	6.90	1	1,078	0.09%
2018/04/23	0	0.00	10	7.31	7.21	-10	1,064	-0.94%
2018/04/20	0	0.00	6	7.40	7.43	-6	1,072	-0.56%
2018/04/16	0	0.00	1	7.69	7.54	-1	1,081	-0.09%
2018/04/13	0	0.00	1	7.76	7.75	-1	1,082	-0.09%
2018/04/12	0	0.00	29	7.80	7.79	-29	1,084	-2.67%
2018/04/09	1	7.88	0	0.00	7.88	1	1,150	0.09%
2018/04/02	0	0.00	1	8.12	8.10	-1	1,156	-0.09%
2018/03/29	11	7.98	5	8.01	7.97	6	1,182	0.51%
2018/02/22	0	0.00	1.3	8.22	8.24	-1.3	1,967	-0.06%
2018/02/21	0.1	8.11	0	0.00	8.17	0.1	2,028	0.00%
2018/02/08	0	0.00	0.1	8.01	8.02	-0.1	2,263	0.00%
2018/02/06	0	0.00	7	8.06	7.85	-7	2,507	-0.28%
2018/02/05	0	0.00	30	8.63	8.67	-30	2,609	-1.15%
2018/02/01	0	0.00	2	9.02	9.02	-2	3,112	-0.06%
2018/01/31	20	9.01	2	9.02	9.01	18	3,261	0.55%
2018/01/29	10	9.15	0	0.00	9.09	10	3,455	0.29%
2018/01/26	0	0.00	0.6	9.08	9.14	-0.6	3,483	-0.02%
2018/01/23	0	0.00	2	9.23	9.18	-2	3,529	-0.06%
2018/01/22	1	9.15	0	0.00	9.15	1	3,565	0.03%
2018/01/17	3	9.35	0	0.00	9.34	3	3,757	0.08%
2018/01/16	4	9.24	0	0.00	9.39	4	3,764	0.11%
2018/01/09	0	0.00	30	9.35	9.34	-30	3,900	-0.77%
2018/01/08	10	9.34	0	0.00	9.25	10	3,915	0.26%
2018/01/04	31	9.23	0	0.00	9.45	31	3,960	0.78%
2018/01/03	1	9.05	0	0.00	9.05	1	4,024	0.02%
2018/01/02	4	9.02	3	9.03	9.01	1	4,055	0.02%