中纖 (1718)-元大-龍潭券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.93
漲跌
▲0.20
漲幅
+2.59%
成交量
6,993張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中纖 (1718)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/10	22	7.75	22	7.93	7.93	0	2,719	0.00%
2024/05/07	0	0.00	0.2	7.80	7.72	-0.2	2,631	-0.01%
2024/05/06	0	0.00	1	7.80	7.77	-1	2,599	-0.04%
2024/05/03	1	7.78	0	0.00	7.77	1	2,585	0.04%
2024/05/02	0	0.00	41	7.82	7.81	-41	2,568	-1.60%
2024/04/30	4	7.70	0	0.00	7.66	4	2,512	0.16%
2024/04/29	0	0.00	27	7.58	7.72	-27	2,463	-1.10%
2024/04/26	0	0.00	20	7.41	7.40	-20	2,333	-0.86%
2024/04/25	0	0.00	5	7.40	7.38	-5	2,339	-0.21%
2024/04/24	20	7.39	0	0.00	7.38	20	2,353	0.85%
2024/04/23	15	7.40	0	0.00	7.42	15	2,432	0.62%
2024/04/22	0	0.00	73	7.39	7.41	-73	2,476	-2.95%
2024/04/19	23	7.23	0	0.00	7.23	23	2,439	0.94%
2024/04/18	5	7.22	15	7.35	7.34	-10	2,410	-0.41%
2024/04/17	50	7.24	0	0.00	7.23	50	2,392	2.09%
2024/04/16	0	0.00	1	7.30	7.24	-1	2,419	-0.04%
2024/04/15	0	0.00	5	7.45	7.36	-5	2,421	-0.21%
2024/04/12	5	7.35	0	0.00	7.35	5	2,410	0.21%
2024/04/11	5	7.40	0	0.00	7.39	5	2,401	0.21%
2024/04/10	3	7.44	25	7.46	7.45	-22	2,405	-0.91%
2024/04/09	0	0.00	28	7.47	7.48	-28	2,407	-1.16%
2024/04/08	0	0.00	1	7.27	7.32	-1	2,366	-0.04%
2024/04/03	6	7.25	0	0.00	7.29	6	2,370	0.25%
2024/04/02	10	7.28	0	0.00	7.27	10	2,379	0.42%
2024/04/01	5	7.25	7	7.30	7.32	-2	2,379	-0.08%
2024/03/29	5	7.26	3.1	7.27	7.25	1.9	2,382	0.08%
2024/03/28	2	7.25	0	0.00	7.26	2	2,400	0.08%
2024/03/27	15	7.26	0	0.00	7.26	15	2,422	0.62%
2024/03/26	22	7.30	6	7.30	7.26	16	2,434	0.66%
2024/03/25	0	0.00	34	7.30	7.30	-34	2,451	-1.39%
2024/03/22	10.3	7.25	0	0.00	7.27	10.3	2,480	0.42%
2024/03/21	0	0.00	5	7.35	7.30	-5	2,518	-0.20%
2024/03/20	25	7.26	15	7.23	7.27	10	2,555	0.39%
2024/03/19	0.1	7.40	20	7.38	7.35	-19.9	2,679	-0.74%
2024/03/18	0	7.39	90	7.36	7.37	-90	2,740	-3.28%
2024/03/15	25	7.30	0	0.00	7.29	25	2,744	0.91%
2024/03/14	45	7.41	10	7.41	7.40	35	2,723	1.28%
2024/03/13	20	7.44	10	7.50	7.43	10	2,733	0.37%
2024/03/12	25	7.53	0	0.00	7.56	25	2,712	0.92%
2024/03/11	20	7.48	0	0.00	7.52	20	2,729	0.73%
2024/03/08	30	7.53	0	0.00	7.47	30	2,736	1.10%
2024/03/07	1	7.62	46.7	7.63	7.63	-45.7	2,738	-1.67%
2024/03/06	5	7.62	36	7.65	7.64	-31	2,740	-1.13%
2024/03/05	25	7.68	10	7.66	7.63	15	2,734	0.55%
2024/03/04	0	0.00	61	7.73	7.73	-61	2,702	-2.26%
2024/03/01	33	7.72	4	7.72	7.75	29	2,695	1.08%
2024/02/29	27	7.73	0	0.00	7.72	27	2,675	1.01%
2024/02/27	10	7.79	10	7.78	7.78	0	2,604	0.00%
2024/02/26	0	0.00	35	7.84	7.90	-35	2,606	-1.34%
2024/02/23	27	7.78	2	7.78	7.75	25	2,574	0.97%
2024/02/22	15.1	7.87	10	7.87	7.86	5.1	2,559	0.20%
2024/02/21	0	0.00	15	7.95	7.94	-15	2,545	-0.59%
2024/02/20	10	7.94	14.2	7.95	7.93	-4.1	2,542	-0.16%
2024/02/19	4	7.96	21	7.94	7.96	-17	2,578	-0.66%
2024/02/16	2	7.81	36	7.78	7.81	-34	2,594	-1.31%
2024/02/15	0	7.68	6	7.68	7.66	-6	2,552	-0.24%
2024/02/05	15	7.54	0	0.00	7.58	15	2,503	0.60%
2024/02/01	14	7.73	8	7.75	7.75	6	2,438	0.25%
2024/01/31	7	7.76	0	0.00	7.77	7	2,423	0.29%
2024/01/30	31	7.79	1	7.90	7.78	30	2,416	1.24%
2024/01/26	0	0.00	5	7.92	7.89	-5	2,408	-0.21%
2024/01/25	5	7.86	0	0.00	7.86	5	2,401	0.21%
2024/01/24	0	0.00	11	7.91	7.90	-11	2,396	-0.46%
2024/01/23	0.1	7.87	5	7.88	7.84	-4.9	2,382	-0.21%
2024/01/22	10	7.77	0	0.00	7.80	10	2,377	0.42%
2024/01/19	5	7.76	4	7.75	7.76	1	2,377	0.04%
2024/01/18	4	7.78	40	7.78	7.79	-36	2,369	-1.52%
2024/01/17	20	7.73	0	0.00	7.70	20	2,355	0.85%
2024/01/16	5	7.90	0	0.00	7.87	5	2,270	0.22%
2024/01/15	5	8.01	0	0.00	8.01	5	2,226	0.22%
2024/01/12	30	8.00	0	0.00	8.03	30	2,226	1.35%
2024/01/11	0	0.00	2	8.01	8.03	-2	2,216	-0.09%
2024/01/10	6	8.00	0	0.00	7.97	6	2,227	0.27%
2024/01/09	7	8.09	3.1	8.05	8.04	3.9	2,230	0.18%
2024/01/08	5	8.14	10	8.16	8.11	-5	2,320	-0.22%
2024/01/04	0	8.16	5	8.15	8.11	-5	2,370	-0.21%
2024/01/03	0	0.00	65	8.14	8.15	-65	2,389	-2.72%
2024/01/02	20	8.13	0	0.00	8.13	20	2,372	0.84%
2023/12/29	15	8.17	0	0.00	8.17	15	2,348	0.64%
2023/12/28	35	8.19	5	8.19	8.19	30	2,344	1.28%
2023/12/26	4	8.27	20	8.26	8.25	-16	2,318	-0.69%
2023/12/25	5	8.21	0.1	8.23	8.19	4.9	2,306	0.21%
2023/12/21	7	8.31	22	8.35	8.36	-15	2,262	-0.66%
2023/12/20	0	0.00	3	8.42	8.37	-3	2,247	-0.13%
2023/12/19	0	8.32	0	0.00	8.32	0	2,210	0.00%
2023/12/18	0	8.45	6.3	8.43	8.41	-6.3	2,181	-0.29%
2023/12/14	50	8.49	4	8.43	8.40	46	2,051	2.24%
2023/12/13	0	0.00	13	8.28	8.31	-13	1,888	-0.69%
2023/12/12	8	8.19	0	0.00	8.22	8	1,848	0.43%
2023/12/11	9	8.20	20.2	8.19	8.18	-11.2	1,831	-0.61%
2023/12/08	5	8.14	1	8.17	8.14	4	1,828	0.22%
2023/12/07	16	8.21	0	0.00	8.18	16	1,799	0.89%
2023/12/05	4	8.25	15	8.25	8.24	-11	1,745	-0.63%
2023/12/04	2	8.24	190	8.23	8.26	-188	1,747	-10.76%	大賣/鉅額交易
2023/12/01	10	8.09	1	8.10	8.11	9	1,675	0.54%
2023/11/30	20	8.07	1	8.09	8.08	19	1,646	1.15%
2023/11/29	45	8.10	0	0.00	8.10	45	1,637	2.75%
2023/11/28	0.1	8.16	5	8.17	8.16	-4.9	1,627	-0.30%
2023/11/27	5	8.14	0	0.00	8.11	5	1,607	0.31%
2023/11/24	35	8.15	0	0.00	8.14	35	1,599	2.19%
2023/11/22	0	0.00	22	8.19	8.19	-22	1,575	-1.40%
2023/11/21	0	0.00	2	8.20	8.19	-2	1,574	-0.13%
2023/11/20	41	8.15	1	8.19	8.14	40	1,553	2.57%
2023/11/17	27	8.17	0	0.00	8.18	27	1,536	1.76%
2023/11/15	0	0.00	10.7	8.14	8.21	-10.7	1,464	-0.73%
2023/11/13	5	8.00	0.3	7.99	8.00	4.7	1,392	0.34%
2023/11/06	0	0.00	5	8.12	8.11	-5	1,453	-0.34%
2023/11/03	0	0.00	10	8.08	8.07	-10	1,453	-0.69%
2023/11/01	10.2	7.94	0	0.00	7.93	10.2	1,486	0.69%
2023/10/31	5	7.99	0	0.00	7.93	5	1,502	0.33%
2023/10/30	5	8.01	0	0.00	7.99	5	1,585	0.32%
2023/10/20	0	8.03	0	0.00	7.99	0	1,682	0.00%
2023/10/19	0	0.00	2	8.08	8.06	-2	1,696	-0.12%
2023/10/17	4	8.13	0	0.00	8.13	4	1,710	0.23%
2023/10/16	0	0.00	2.5	8.13	8.20	-2.5	1,689	-0.15%
2023/10/12	1	7.97	0	0.00	7.94	1	1,565	0.06%
2023/10/11	0	0.00	10	7.92	7.94	-10	1,579	-0.63%
2023/10/06	0	0.00	0.1	8.00	7.84	-0.1	1,609	0.00%
2023/10/04	10.2	7.77	20.1	7.77	7.78	-9.9	1,652	-0.60%
2023/10/03	0	0.00	3	7.83	7.82	-3	1,658	-0.18%
2023/09/28	5	7.81	0	0.00	7.83	5	1,713	0.29%
2023/09/27	0	0.00	6.2	7.82	7.80	-6.2	1,717	-0.36%
2023/09/26	5	7.85	0	0.00	7.85	5	1,721	0.29%
2023/09/25	5	7.92	0	0.00	7.92	5	1,726	0.29%
2023/09/20	0.4	8.00	0	0.00	7.99	0.4	1,748	0.02%
2023/09/19	3	8.05	5	8.05	8.03	-2	1,767	-0.11%
2023/09/18	0	0.00	5	8.02	8.01	-5	1,769	-0.28%
2023/09/15	15	7.98	0	8.03	7.95	15	1,793	0.84%
2023/09/13	0	0.00	1	8.07	8.02	-1	1,798	-0.06%
2023/09/11	0	0.00	25	7.96	7.97	-25	1,817	-1.38%
2023/09/08	1	8.00	5	7.93	7.90	-4	1,839	-0.22%
2023/09/07	12	7.93	0	0.00	7.89	12	1,868	0.64%
2023/09/06	2	8.00	0	0.00	7.99	2	1,899	0.11%
2023/09/04	5	8.01	0	0.00	8.06	5	1,990	0.25%
2023/09/01	11	8.01	0	0.00	8.02	11	2,019	0.54%
2023/08/31	5	8.00	0	0.00	7.97	5	2,045	0.24%
2023/08/30	0	0.00	2	8.00	8.00	-2	2,079	-0.10%
2023/08/28	0	0.00	31	8.01	8.00	-31	2,095	-1.48%
2023/08/25	0	0.00	0.3	7.99	8.00	-0.3	2,116	-0.02%
2023/08/21	0.3	7.93	10	7.94	7.95	-9.7	2,183	-0.45%
2023/08/18	0	0.00	31	7.87	7.88	-31	2,204	-1.41%
2023/08/17	5	7.81	0	0.00	7.80	5	2,213	0.23%
2023/08/16	9	7.85	0	0.00	7.85	9	2,181	0.41%
2023/08/14	2	7.97	10	7.97	7.95	-8	2,195	-0.36%
2023/08/11	5	8.11	0	0.00	8.11	5	2,200	0.23%
2023/08/10	17	8.13	2	8.18	8.10	15	2,205	0.68%
2023/08/09	11	8.21	0	0.00	8.18	11	2,219	0.50%
2023/08/08	5	8.25	0	0.00	8.23	5	2,235	0.22%
2023/08/07	0	0.00	6	8.27	8.30	-6	2,249	-0.27%
2023/08/04	0	0.00	17	8.24	8.24	-17	2,250	-0.76%
2023/08/02	0	0.00	36	8.27	8.19	-36	2,251	-1.60%
2023/08/01	0	0.00	38	8.13	8.17	-38	2,191	-1.73%
2023/07/31	0	0.00	28	8.10	8.05	-28	2,161	-1.30%
2023/07/27	0	8.08	12	8.07	8.07	-12	2,139	-0.56%
2023/07/25	16	7.94	0	7.95	7.96	16	2,148	0.74%
2023/07/24	25	7.94	1	7.94	7.92	24	2,176	1.10%
2023/07/21	12	8.05	55	8.08	8.01	-43	2,174	-1.98%
2023/07/20	0	0.00	7	8.03	8.02	-7	2,178	-0.32%
2023/07/19	12	7.96	0.2	7.93	7.93	11.8	2,185	0.54%
2023/07/18	5	7.95	0	0.00	7.97	5	2,211	0.23%
2023/07/17	0	0.00	10	8.01	8.01	-10	2,222	-0.45%
2023/07/14	15	7.95	0.2	7.99	7.95	14.8	2,246	0.66%
2023/07/13	22	8.01	0	0.00	7.97	22	2,224	0.99%
2023/07/12	2	8.02	0	0.00	8.02	2	2,187	0.09%
2023/07/11	30	8.05	2	8.05	8.04	28	2,186	1.28%
2023/07/10	35	8.06	25	8.07	8.05	10	2,199	0.45%
2023/07/07	15	8.04	0	0.00	8.06	15	2,198	0.68%
2023/07/06	5	8.10	0	0.00	8.09	5	2,184	0.23%
2023/07/05	10	8.17	0	0.00	8.16	10	2,165	0.46%
2023/07/04	1	8.18	10	8.23	8.18	-9	2,175	-0.41%
2023/07/03	25	8.21	80	8.22	8.20	-55	2,172	-2.53%
2023/06/30	8	8.22	0	0.00	8.22	8	2,172	0.37%
2023/06/28	9	8.12	0	0.00	8.14	9	2,156	0.42%
2023/06/27	15	8.18	0	0.00	8.13	15	2,169	0.69%
2023/06/26	0	8.24	0	0.00	8.21	0	2,203	0.00%
2023/06/21	15	8.25	2	8.26	8.25	13	2,230	0.58%
2023/06/20	0	0.00	34	8.27	8.26	-34	2,223	-1.53%
2023/06/19	2	8.17	0	0.00	8.20	2	2,227	0.09%
2023/06/15	19.1	8.15	5	8.17	8.15	14.1	2,245	0.63%
2023/06/14	37	8.19	1	8.20	8.16	36	2,242	1.61%
2023/06/13	18	8.20	0	0.00	8.21	18	2,270	0.79%
2023/06/12	26	8.25	0	0.00	8.23	26	2,269	1.15%
2023/06/09	0	0.00	61	8.36	8.41	-61	2,230	-2.73%
2023/06/08	26	8.25	3	8.30	8.24	23	2,223	1.03%
2023/06/07	4	8.35	10	8.36	8.34	-6	2,285	-0.26%
2023/06/06	8	8.30	55	8.33	8.32	-47	3,010	-1.56%
2023/06/05	0	0.00	10	8.25	8.28	-10	3,010	-0.33%
2023/06/02	5	8.17	3	8.19	8.16	2	3,123	0.06%
2023/06/01	1	8.11	0	0.00	8.10	1	3,178	0.03%
2023/05/31	25	8.09	0	0.00	8.07	25	3,187	0.78%
2023/05/30	5	8.07	0	0.00	8.07	5	3,189	0.16%
2023/05/29	0	0.00	7	8.10	8.08	-7	3,217	-0.22%
2023/05/26	30	8.07	0	0.00	8.04	30	3,227	0.93%
2023/05/25	1.9	8.18	0	0.00	8.14	1.9	3,201	0.06%
2023/05/24	0	8.22	10	8.21	8.19	-10	3,203	-0.31%
2023/05/22	0	0.00	5	8.20	8.18	-5	3,229	-0.15%
2023/05/18	15	8.13	0	0.00	8.16	15	3,226	0.46%
2023/05/17	0	0.00	10	8.20	8.17	-10	3,274	-0.31%
2023/05/16	0	0.00	40	8.17	8.16	-40	3,275	-1.22%
2023/05/15	1	8.05	5	8.09	8.08	-4	3,291	-0.12%
2023/05/12	5	8.11	0.1	8.11	8.05	4.9	3,302	0.15%
2023/05/11	5	8.11	0.1	8.11	8.08	4.9	3,284	0.15%
2023/05/10	40	8.21	0	0.00	8.22	40	3,262	1.23%
2023/05/09	36	8.31	0	0.00	8.25	36	3,242	1.11%
2023/05/08	12	8.34	5	8.41	8.41	7	3,250	0.22%
2023/05/05	5	8.35	0	0.00	8.36	5	3,297	0.15%
2023/04/27	2	8.44	2	8.40	8.37	0	3,402	0.00%
2023/04/26	0	0.00	10	8.33	8.34	-10	3,388	-0.30%
2023/04/25	0	0.00	45	8.28	8.26	-45	3,394	-1.33%
2023/04/24	0	0.00	25	8.33	8.33	-25	3,412	-0.73%
2023/04/21	10	8.23	0	0.00	8.19	10	3,436	0.29%
2023/04/19	15	8.35	0	0.00	8.32	15	3,403	0.44%
2023/04/18	10	8.41	0	0.00	8.41	10	3,382	0.30%
2023/04/17	5	8.40	0	0.00	8.41	5	3,418	0.15%
2023/04/14	0	0.00	1	8.45	8.43	-1	3,409	-0.03%
2023/04/13	0	0.00	27	8.48	8.42	-27	3,441	-0.79%
2023/04/11	2	8.40	1	8.45	8.41	1	3,575	0.03%
2023/04/07	0	0.00	39	8.43	8.43	-39	4,162	-0.94%
2023/04/06	0	8.40	20	8.37	8.36	-20	4,357	-0.46%
2023/03/31	7	8.31	0	0.00	8.32	7	4,363	0.16%
2023/03/30	0	0.00	1	8.32	8.31	-1	4,389	-0.02%
2023/03/29	0	0.00	8	8.32	8.29	-8	4,459	-0.18%
2023/03/28	5	8.22	62.4	8.32	8.30	-57.4	4,543	-1.26%
2023/03/27	25	8.24	5	8.20	8.26	20	4,594	0.44%
2023/03/24	33	8.31	0	0.00	8.30	33	4,604	0.72%
2023/03/23	8	8.33	0	0.00	8.34	8	4,647	0.17%
2023/03/22	44	8.34	0	0.00	8.34	44	4,680	0.94%
2023/03/21	11	8.36	0	0.00	8.35	11	4,722	0.23%
2023/03/20	0	0.00	3	8.35	8.38	-3	4,722	-0.06%
2023/03/17	14	8.34	1	8.33	8.35	13	4,791	0.27%
2023/03/16	1	8.38	0	0.00	8.30	1	4,807	0.02%
2023/03/15	0	0.00	15	8.53	8.49	-15	4,791	-0.31%
2023/03/14	0	0.00	20	8.53	8.50	-20	4,826	-0.41%
2023/03/13	7	8.53	0	0.00	8.56	7	4,862	0.14%
2023/03/10	19	8.64	20	8.72	8.63	-1	4,877	-0.02%
2023/03/09	35	8.78	15	8.93	8.75	20	5,117	0.39%
2023/03/08	1.1	8.90	1	8.89	8.93	0.1	4,588	0.00%
2023/03/07	1	9.07	23	9.00	8.97	-22	4,646	-0.47%
2023/03/06	5	8.83	11	8.76	8.82	-6	4,593	-0.13%
2023/03/03	0	0.00	10.2	8.70	8.70	-10.2	4,544	-0.22%
2023/03/02	1	8.65	0	0.00	8.64	1	4,550	0.02%
2023/03/01	20	8.62	60	8.62	8.61	-40	4,584	-0.87%
2023/02/23	0	0.00	15	8.73	8.74	-15	4,544	-0.33%
2023/02/22	12	8.70	0	0.00	8.72	12	4,530	0.26%
2023/02/21	5	8.74	2	8.73	8.73	3	4,514	0.07%
2023/02/20	0	0.00	9	8.73	8.77	-9	4,520	-0.20%
2023/02/16	3	8.65	20	8.61	8.62	-17	4,544	-0.37%
2023/02/15	61	8.65	14	8.69	8.60	47	4,543	1.03%
2023/02/14	0	0.00	29	8.64	8.65	-29	4,483	-0.65%
2023/02/13	20	8.50	1	8.51	8.51	19	4,470	0.43%
2023/02/10	2.1	8.62	2	8.68	8.61	0.1	4,451	0.00%
2023/02/08	5	8.60	0	0.00	8.60	5	4,454	0.11%
2023/02/07	8	8.61	0	0.00	8.61	8	4,446	0.18%
2023/02/06	14.7	8.74	7	8.77	8.63	7.7	4,450	0.17%
2023/02/03	7	8.62	73	8.73	8.76	-66	4,431	-1.49%
2023/02/02	0	0.00	1	8.65	8.65	-1	4,357	-0.02%
2023/02/01	4	8.58	0	0.00	8.60	4	4,335	0.09%
2023/01/30	11	8.44	0	0.00	8.43	11	4,275	0.26%
2023/01/17	2	8.38	0	0.00	8.38	2	4,265	0.05%
2023/01/13	13	8.39	0	0.00	8.38	13	4,227	0.31%
2023/01/12	9.2	8.43	0	0.00	8.42	9.2	4,230	0.22%
2023/01/11	2	8.52	0	0.00	8.51	2	4,206	0.05%
2023/01/09	1	8.60	0.1	8.57	8.60	0.9	4,166	0.02%
2023/01/05	22	8.62	5	8.68	8.53	17	4,188	0.41%
2023/01/04	13.9	8.57	0	0.00	8.56	13.9	4,155	0.33%
2023/01/03	1	8.47	10	8.48	8.48	-9	4,173	-0.22%
2022/12/30	16	8.59	5	8.60	8.61	11	4,156	0.26%
2022/12/29	9	8.64	6	8.64	8.57	3	4,132	0.07%
2022/12/28	36	8.93	11	8.95	8.85	25	4,027	0.62%
2022/12/27	59.1	9.05	9	9.01	8.81	50.1	3,954	1.27%
2022/12/26	28	8.65	49.1	8.68	8.83	-21.1	3,569	-0.59%
2022/12/22	0	0.00	10	8.31	8.41	-10	3,429	-0.29%
2022/12/21	12	8.18	10	8.26	8.17	2	3,421	0.06%
2022/12/20	8	8.17	0	0.00	8.17	8	3,355	0.24%
2022/12/19	3	8.56	0	0.00	8.41	3	3,291	0.09%
2022/12/16	28	8.70	0	0.00	8.60	28	3,214	0.87%
2022/12/15	0	0.00	37	8.86	8.85	-37	3,162	-1.17%
2022/12/13	10	8.67	5	8.72	8.71	5	3,044	0.16%
2022/12/12	1	8.52	0	0.00	8.52	1	2,975	0.03%
2022/12/09	8	8.61	0	0.00	8.62	8	2,952	0.27%
2022/12/08	1	8.39	0	0.00	8.36	1	2,895	0.03%
2022/12/07	0	0.00	0.1	8.55	8.45	-0.1	2,873	0.00%
2022/12/05	13	8.80	0	0.00	8.74	13	2,801	0.46%
2022/12/02	5	8.87	5	8.99	8.82	0	2,746	0.00%
2022/12/01	49	8.96	41	9.23	8.97	8	2,677	0.30%
2022/11/30	2	8.81	0	0.00	8.76	2	2,359	0.08%
2022/11/29	1	8.67	0	0.00	8.44	1	2,140	0.05%
2022/11/28	0	0.00	5	8.34	8.44	-5	2,040	-0.25%
2022/11/25	0	0.00	4	8.19	8.17	-4	1,960	-0.20%
2022/11/24	0	0.00	1	8.16	8.12	-1	1,985	-0.05%
2022/11/23	0	0.00	11	8.08	8.12	-11	1,974	-0.56%
2022/11/22	3	7.95	2	7.97	7.93	1	1,955	0.05%
2022/11/21	2	7.95	0	0.00	7.96	2	1,959	0.10%
2022/11/18	0	0.00	0.5	7.92	7.92	-0.5	2,001	-0.03%
2022/11/17	1	7.94	0	0.00	7.95	1	2,142	0.05%
2022/11/16	5	8.00	0	0.00	7.91	5	2,147	0.23%
2022/11/14	0	0.00	10	8.05	8.11	-10	2,120	-0.47%
2022/11/11	6	7.89	0	0.00	7.88	6	2,065	0.29%
2022/11/10	0	0.00	5	7.90	7.88	-5	2,067	-0.24%
2022/11/09	0	0.00	5	7.90	7.91	-5	2,073	-0.24%
2022/11/07	1	7.84	5	7.86	7.87	-4	2,091	-0.19%
2022/11/04	0	0.00	10	7.78	7.80	-10	2,097	-0.48%
2022/11/03	0	0.00	10	7.82	7.78	-10	2,108	-0.47%
2022/11/01	0	0.00	10	7.83	7.81	-10	2,101	-0.48%
2022/10/28	10	7.72	0	0.00	7.70	10	2,104	0.48%
2022/10/27	0	0.00	19	7.79	7.80	-19	2,104	-0.90%
2022/10/26	24	7.66	0	0.00	7.64	24	2,089	1.15%
2022/10/25	5	7.66	0	0.00	7.64	5	2,093	0.24%
2022/10/24	5	7.68	1	7.77	7.66	4	2,093	0.19%
2022/10/21	15	7.70	0	0.00	7.65	15	2,082	0.72%
2022/10/20	1	7.80	0	0.00	7.72	1	2,075	0.05%
2022/10/19	0	0.00	10	7.93	7.82	-10	2,051	-0.49%
2022/10/18	0	0.00	5	7.88	7.88	-5	2,045	-0.24%
2022/10/17	5	7.78	0	0.00	7.80	5	2,039	0.25%
2022/10/14	5	7.88	0	0.00	7.87	5	2,032	0.25%
2022/10/13	8	7.87	12	7.86	7.73	-4	2,029	-0.20%
2022/10/12	1	8.13	0	0.00	8.11	1	1,992	0.05%
2022/10/11	5.6	8.13	11	8.15	8.10	-5.4	1,988	-0.27%
2022/10/07	0	0.00	13	8.42	8.40	-13	1,959	-0.66%
2022/10/06	2	8.36	5	8.35	8.38	-3	1,933	-0.16%
2022/10/05	4	8.32	0	0.00	8.29	4	1,923	0.21%
2022/10/04	6	8.41	33.3	8.42	8.39	-27.3	1,931	-1.41%
2022/10/03	7	8.21	7	8.26	8.18	0	1,858	0.00%
2022/09/30	0	0.00	21	7.96	8.13	-21	1,805	-1.16%
2022/09/29	6	7.58	31	7.71	7.76	-25	1,743	-1.43%
2022/09/28	1	7.50	5	7.55	7.46	-4	1,728	-0.23%
2022/09/27	0	0.00	5	7.80	7.78	-5	1,723	-0.29%
2022/09/26	0	0.00	9	7.73	7.73	-9	1,738	-0.52%
2022/09/23	0	0.00	12	8.01	8.01	-12	1,777	-0.67%
2022/09/22	0	0.00	15	8.02	8.01	-15	1,810	-0.83%
2022/09/21	5	8.03	1	8.09	8.02	4	1,803	0.22%
2022/09/19	5.2	8.08	0	0.00	8.09	5.2	1,829	0.28%
2022/09/16	0	0.00	5	8.22	8.15	-5	1,846	-0.27%
2022/09/15	0	0.00	4	8.21	8.21	-4	1,859	-0.22%
2022/09/13	0	8.17	5	8.20	8.18	-5	1,888	-0.26%
2022/09/12	0	0.00	11	8.13	8.16	-11	1,916	-0.57%
2022/09/06	11	7.97	0	0.00	7.94	11	1,945	0.57%
2022/09/05	5	8.05	2	8.07	8.02	3	1,951	0.15%
2022/09/01	8	8.10	0	0.00	8.11	8	1,947	0.41%
2022/08/31	0	0.00	5	8.20	8.21	-5	1,936	-0.26%
2022/08/30	5	8.10	0	0.00	8.13	5	1,891	0.26%
2022/08/29	1	8.09	0	0.00	8.06	1	1,884	0.05%
2022/08/26	10	8.27	18	8.31	8.29	-8	1,856	-0.43%
2022/08/25	84	8.29	0	0.00	8.26	84	1,853	4.53%
2022/08/24	12	8.70	5	8.45	8.39	7	1,828	0.38%
2022/08/19	6	8.07	0	0.00	8.07	6	1,717	0.35%
2022/08/18	4.1	8.11	0	0.00	8.10	4.1	1,706	0.24%
2022/08/16	1	8.10	0	0.00	8.04	1	1,700	0.06%
2022/08/12	1	8.00	8.2	7.97	8.03	-7.2	1,687	-0.43%
2022/08/11	1	7.91	5	7.90	7.94	-4	1,673	-0.24%
2022/08/05	0	0.00	5	7.70	7.70	-5	1,723	-0.29%
2022/08/04	15	7.56	0	0.00	7.59	15	1,780	0.84%
2022/08/03	0.1	7.62	20	7.70	7.62	-19.9	1,784	-1.12%
2022/08/02	5	7.70	0	0.00	7.72	5	1,819	0.27%
2022/07/29	0	0.00	5	7.70	7.76	-5	1,874	-0.27%
2022/07/26	11.7	7.61	0	0.00	7.61	11.7	1,917	0.61%
2022/07/25	1	7.65	10	7.68	7.66	-9	1,933	-0.47%
2022/07/22	0.1	7.59	0	0.00	7.59	0.1	1,947	0.01%
2022/07/21	5	7.50	0	0.00	7.63	5	2,021	0.25%
2022/07/20	5	7.51	5	7.65	7.52	0	2,046	0.00%
2022/07/19	10	7.43	5	7.55	7.54	5	2,099	0.24%
2022/07/15	10.1	7.30	0	0.00	7.30	10.1	2,116	0.48%
2022/07/13	0	0.00	6	7.39	7.36	-6	2,158	-0.28%
2022/07/12	8	7.19	21	7.19	7.18	-13	2,199	-0.59%
2022/07/11	6.1	7.58	0	0.00	7.57	6.1	2,182	0.28%
2022/07/05	10	7.79	0	0.00	7.80	10	2,266	0.44%
2022/07/04	0	0.00	1	7.64	7.60	-1	2,301	-0.04%
2022/07/01	5	7.60	10	7.64	7.52	-5	2,350	-0.21%
2022/06/30	1	7.94	12	7.92	7.95	-11	2,376	-0.46%
2022/06/29	0	8.10	1	8.10	8.08	-1	2,381	-0.04%
2022/06/28	2	8.12	6	8.16	8.14	-4	2,413	-0.17%
2022/06/27	0	0.00	3	8.19	8.20	-3	2,446	-0.12%
2022/06/24	0	0.00	10	8.09	8.08	-10	2,439	-0.41%
2022/06/23	5	7.97	25	8.04	7.95	-20	2,444	-0.82%
2022/06/22	26	8.03	0.1	8.02	7.97	25.9	2,442	1.06%
2022/06/21	0	0.00	20	8.13	8.21	-20	2,439	-0.82%
2022/06/20	11	7.98	0	0.00	7.94	11	2,433	0.45%
2022/06/17	16	8.15	0	0.00	8.13	16	2,456	0.65%
2022/06/16	10	8.36	15	8.46	8.26	-5	2,462	-0.20%
2022/06/15	0	8.42	20.7	8.38	8.42	-20.7	2,484	-0.83%
2022/06/14	1	8.15	10	8.25	8.22	-9	2,533	-0.36%
2022/06/13	10	8.24	0	0.00	8.23	10	2,585	0.39%
2022/06/08	1.2	8.46	0	0.00	8.47	1.2	2,727	0.04%
2022/06/07	5	8.40	0	0.00	8.40	5	2,766	0.18%
2022/06/06	5	8.40	0	0.00	8.41	5	2,833	0.18%
2022/06/01	0	0.00	11	8.47	8.45	-11	2,981	-0.37%
2022/05/31	11	8.40	7	8.52	8.31	4	2,997	0.13%
2022/05/30	0	0.00	6	8.56	8.57	-6	2,989	-0.20%
2022/05/25	2	8.42	5	8.40	8.41	-3	3,077	-0.10%
2022/05/24	5	8.30	5	8.40	8.30	0	3,141	0.00%
2022/05/23	0	0.00	5	8.35	8.32	-5	3,148	-0.16%
2022/05/20	0	0.00	5	8.33	8.32	-5	3,200	-0.16%
2022/05/19	0	0.00	14	8.21	8.25	-14	3,306	-0.42%
2022/05/17	2	8.17	15.5	8.20	8.21	-13.5	3,330	-0.41%
2022/05/16	0	0.00	5	8.08	8.06	-5	3,319	-0.15%
2022/05/13	0.1	7.96	8	7.98	7.98	-7.9	3,324	-0.24%
2022/05/12	10	7.90	0	0.00	7.83	10	3,343	0.30%
2022/05/11	5	8.02	0.5	8.03	8.02	4.5	3,312	0.14%
2022/05/10	0	0.00	1	8.09	8.08	-1	3,423	-0.03%
2022/05/09	1.1	8.05	0.9	8.10	8.03	0.2	3,419	0.01%
2022/05/06	0.2	8.32	0	0.00	8.31	0.2	3,410	0.01%
2022/05/05	0	0.00	4	8.50	8.47	-4	3,478	-0.12%
2022/05/04	11.9	8.40	1	8.53	8.39	10.9	3,530	0.31%
2022/05/03	1.1	8.49	0.1	8.51	8.50	1	3,653	0.03%
2022/04/29	0.1	8.63	5	8.65	8.59	-4.9	3,773	-0.13%
2022/04/27	25.1	8.51	5.4	8.51	8.47	19.8	3,889	0.51%
2022/04/26	15	8.86	2	8.88	8.85	13	3,873	0.34%
2022/04/25	7.2	8.97	1	8.93	8.88	6.2	3,874	0.16%
2022/04/22	0.1	9.10	22	9.10	9.09	-22	3,907	-0.56%
2022/04/21	0	0.00	0.1	9.13	9.10	-0.1	3,964	0.00%
2022/04/20	3	9.09	0	0.00	9.08	3	4,117	0.07%
2022/04/19	0	0.00	10	9.14	9.13	-10	4,176	-0.24%
2022/04/18	26.1	8.99	0	0.00	8.98	26.1	4,212	0.62%
2022/04/15	14	9.13	0	0.00	9.11	14	4,237	0.33%
2022/04/14	1.1	9.19	0	0.00	9.19	1.1	4,340	0.03%
2022/04/13	0	0.00	30	9.30	9.30	-30	4,383	-0.68%
2022/04/12	11.1	9.22	0	0.00	9.19	11.1	4,397	0.25%
2022/04/11	1.1	9.33	0	0.00	9.33	1.1	4,416	0.02%
2022/04/08	0	0.00	18	9.54	9.51	-18	4,434	-0.41%
2022/04/07	0.9	9.49	12	9.53	9.33	-11.1	4,459	-0.25%
2022/04/06	0	0.00	25.2	9.44	9.49	-25.2	4,456	-0.56%
2022/04/01	10.2	9.20	8	9.35	9.38	2.2	4,426	0.05%
2022/03/31	2	9.32	9	9.34	9.29	-7	4,522	-0.15%
2022/03/30	10	9.27	9	9.25	9.25	1	4,522	0.02%
2022/03/29	2	9.20	0	0.00	9.20	2	4,527	0.04%
2022/03/28	0	9.24	0	0.00	9.22	0	4,571	0.00%
2022/03/25	0.1	9.30	1	9.31	9.28	-0.9	4,567	-0.02%
2022/03/24	0	0.00	5.5	9.36	9.35	-5.5	4,574	-0.12%
2022/03/23	0	0.00	2	9.40	9.38	-2	4,620	-0.04%
2022/03/22	0	0.00	8	9.30	9.34	-8	4,668	-0.17%
2022/03/21	0.4	9.21	8	9.25	9.24	-7.7	4,663	-0.16%
2022/03/18	36.5	9.18	21	9.18	9.19	15.5	4,749	0.33%
2022/03/17	0	0.00	8	9.18	9.19	-8	4,798	-0.17%
2022/03/16	23	9.03	14	9.02	9.06	9	4,797	0.19%
2022/03/15	18	9.13	2.2	9.15	9.07	15.8	4,814	0.33%
2022/03/11	9	9.25	0	0.00	9.26	9	5,103	0.18%
2022/03/10	1	9.31	13	9.33	9.30	-12	5,152	-0.23%
2022/03/09	22	9.18	0	0.00	9.22	22	5,199	0.42%
2022/03/07	27.1	9.38	5	9.39	9.37	22.1	5,335	0.41%
2022/03/04	6.2	9.72	0	0.00	9.71	6.2	5,351	0.11%
2022/03/03	6	9.81	5	9.83	9.82	1	5,482	0.02%
2022/03/02	6.3	9.84	8	9.86	9.81	-1.7	5,638	-0.03%
2022/03/01	1.9	9.78	23.2	9.80	9.80	-21.3	5,737	-0.37%
2022/02/25	0.3	9.66	1	9.66	9.63	-0.7	5,833	-0.01%
2022/02/24	9.1	9.76	0	0.00	9.65	9.1	5,991	0.15%
2022/02/23	0.5	9.90	0.1	9.90	9.88	0.4	5,996	0.01%
2022/02/22	24.2	9.82	0	0.00	9.82	24.2	6,095	0.40%
2022/02/21	11.3	9.98	15	10.01	9.97	-3.7	6,160	-0.06%
2022/02/18	2.8	9.86	0	0.00	9.90	2.8	6,204	0.05%
2022/02/17	5.2	9.90	0	0.00	9.90	5.2	6,407	0.08%
2022/02/16	10.1	9.87	0	0.00	9.86	10.1	6,642	0.15%
2022/02/14	14	9.84	2	9.83	9.87	12	7,222	0.17%
2022/02/10	3.1	10.10	11	10.10	10.00	-7.9	8,053	-0.10%
2022/02/09	0.2	9.94	0	0.00	9.96	0.2	8,061	0.00%
2022/02/08	0.1	9.78	4	9.85	9.86	-3.9	8,147	-0.05%
2022/02/07	2	9.78	21	9.69	9.80	-19	8,270	-0.23%
2022/01/26	8	9.41	3	9.44	9.39	5	8,440	0.06%
2022/01/25	24.8	9.46	0	0.00	9.34	24.8	8,609	0.29%
2022/01/24	11	9.71	0	0.00	9.64	11	8,697	0.13%
2022/01/21	17.5	9.97	17	10.02	9.92	0.5	8,801	0.01%
2022/01/19	0	0.00	0.4	10.00	10.00	-0.4	9,109	0.00%
2022/01/18	5	10.04	13	10.04	10.00	-8	9,439	-0.08%
2022/01/17	11	10.08	10	10.05	10.05	1	9,772	0.01%
2022/01/14	10	10.15	15.1	10.11	10.10	-5.1	10,029	-0.05%
2022/01/13	10	10.20	0	0.00	10.15	10	10,542	0.09%
2022/01/12	0	0.00	22	10.06	10.10	-22	11,537	-0.19%
2022/01/11	0.9	9.99	17	10.02	10.00	-16.1	13,813	-0.12%
2022/01/10	15	10.00	1	9.99	10.00	14	15,929	0.09%
2022/01/07	1	10.05	26	10.09	10.00	-25	15,906	-0.16%
2022/01/06	18	9.99	5	9.99	9.99	13	15,954	0.08%
2022/01/05	0	0.00	5.1	10.10	10.05	-5.1	16,021	-0.03%
2022/01/04	0.3	10.10	6	10.10	10.05	-5.7	16,162	-0.04%
2022/01/03	4	10.05	3	10.13	10.05	1	16,341	0.01%
2021/12/30	0	0.00	2	10.20	10.15	-2	16,452	-0.01%
2021/12/29	0.9	10.05	4.4	10.14	10.10	-3.5	16,783	-0.02%
2021/12/28	5	10.05	0	0.00	10.05	5	17,022	0.03%
2021/12/27	2.2	10.15	4	10.15	10.10	-1.9	17,196	-0.01%
2021/12/23	0.1	9.99	4.1	10.05	9.99	-4	17,553	-0.02%
2021/12/22	0.1	9.99	42.4	10.00	10.00	-42.3	17,961	-0.24%
2021/12/21	10	9.95	5	9.96	9.94	5	18,143	0.03%
2021/12/20	5	9.96	0	9.97	9.94	5	18,421	0.03%
2021/12/17	5.1	10.05	18.2	9.99	10.00	-13.1	18,530	-0.07%
2021/12/16	29	9.93	10	9.93	9.94	19	18,486	0.10%
2021/12/15	6.7	9.95	0	9.99	9.93	6.7	18,496	0.04%
2021/12/14	20	9.94	21.8	9.93	9.92	-1.8	18,540	-0.01%
2021/12/13	11.2	10.00	0.2	10.05	10.00	11	18,569	0.06%
2021/12/10	13.3	10.00	0	0.00	10.00	13.3	18,566	0.07%
2021/12/09	8.1	10.08	0	0.00	10.10	8.1	18,591	0.04%
2021/12/08	4	10.15	10	10.18	10.10	-6	18,613	-0.03%
2021/12/07	13.9	10.00	20	10.00	10.05	-6.1	18,310	-0.03%
2021/12/06	6.2	10.00	1	10.00	10.00	5.2	18,257	0.03%
2021/12/03	0.1	10.05	8.1	10.08	10.05	-8	18,260	-0.04%
2021/12/02	17.3	9.99	100	10.00	9.99	-82.7	18,222	-0.45%
2021/12/01	24	10.05	5.1	10.10	10.10	18.9	18,105	0.10%
2021/11/29	13	10.02	0	0.00	10.05	13	18,040	0.07%
2021/11/26	3	10.15	30	10.31	10.15	-27	17,919	-0.15%
2021/11/25	3	10.35	1	10.35	10.35	2	17,846	0.01%
2021/11/24	10	10.30	2	10.30	10.30	8	17,755	0.05%
2021/11/23	0	0.00	19	10.33	10.20	-19	17,679	-0.11%
2021/11/22	0	10.30	18	10.22	10.20	-18	17,543	-0.10%
2021/11/19	0	0.00	11	10.27	10.20	-11	17,516	-0.06%
2021/11/18	0	0.00	18	10.18	10.25	-18	17,467	-0.10%
2021/11/17	11	10.10	3	10.10	10.15	8	17,393	0.05%
2021/11/16	14	10.10	0	0.00	10.10	14	17,319	0.08%
2021/11/15	14	10.19	12	10.15	10.20	2	17,193	0.01%
2021/11/12	42	10.33	3	10.40	10.30	39	17,053	0.23%
2021/11/11	5	10.65	21	10.67	10.50	-16	16,810	-0.10%
2021/11/10	138	10.56	22	10.64	10.45	116	16,858	0.69%	大買/鉅額交易
2021/11/09	20	10.28	6	10.38	10.25	14	16,436	0.09%
2021/11/08	0	0.00	20	10.40	10.40	-20	16,123	-0.12%
2021/11/05	7	10.31	3	10.30	10.25	4	16,144	0.02%
2021/11/04	14	10.21	0	0.00	10.25	14	16,083	0.09%
2021/11/03	0.1	10.25	9	10.36	10.25	-8.9	16,038	-0.06%
2021/11/02	20	10.12	2	10.15	10.05	18	15,859	0.11%
2021/11/01	7	10.20	21	10.12	10.15	-14	15,747	-0.09%
2021/10/29	17	10.20	0	0.00	10.15	17	15,601	0.11%
2021/10/28	40	10.38	4	10.33	10.35	36	15,468	0.23%
2021/10/27	1	10.50	13	10.61	10.55	-12	15,355	-0.08%
2021/10/26	107	11.06	0	0.00	11.00	107	15,281	0.70%	大買/鉅額交易
2021/10/25	35	11.29	27	11.30	11.35	8	14,997	0.05%
2021/10/22	29	11.07	14	11.09	11.10	15	14,785	0.10%
2021/10/21	54	11.33	24.1	11.40	11.35	29.9	14,540	0.21%
2021/10/20	71	11.73	139	11.57	11.55	-68	14,096	-0.48%	大賣/
2021/10/19	299	11.45	419	11.47	11.70	-120	13,269	-0.90%	大買/大賣/鉅額交易
2021/10/18	195	11.31	214	11.27	11.40	-19	11,082	-0.17%	大買/大賣/
2021/10/15	12	10.38	0	0.00	10.40	12	9,081	0.13%
2021/10/14	9	10.43	5	10.45	10.35	4	9,162	0.04%
2021/10/13	4	10.50	0	0.00	10.45	4	9,060	0.04%
2021/10/12	3	10.57	6	10.59	10.45	-3	9,142	-0.03%
2021/10/08	5	10.80	48	10.73	10.75	-43	9,171	-0.47%
2021/10/07	13	10.55	33	10.55	10.60	-20	9,097	-0.22%
2021/10/06	19	10.70	4	10.89	10.55	15	9,249	0.16%
2021/10/05	4	10.56	57	10.50	10.70	-53	9,017	-0.59%
2021/10/04	3	10.47	12	10.57	10.30	-9	8,866	-0.10%
2021/10/01	8	10.53	5	10.40	10.40	3	8,801	0.03%
2021/09/30	23	10.80	32	10.78	10.75	-9	8,895	-0.10%
2021/09/29	30	10.65	37	10.96	10.50	-7	8,966	-0.08%
2021/09/28	13	10.74	37	10.84	10.95	-24	9,009	-0.27%
2021/09/27	5	10.76	81	10.83	10.80	-76	11,484	-0.66%
2021/09/24	1	10.45	23	10.44	10.40	-22	12,720	-0.17%
2021/09/22	25	10.07	11	10.10	10.05	14	13,111	0.11%
2021/09/17	12	10.32	0	0.00	10.40	12	13,225	0.09%
2021/09/16	0	0.00	20	10.55	10.50	-20	13,309	-0.15%
2021/09/15	0	0.00	8	10.45	10.35	-8	13,451	-0.06%
2021/09/14	11.1	10.31	14	10.41	10.35	-2.9	13,581	-0.02%
2021/09/13	0	0.00	19	10.30	10.30	-19	13,765	-0.14%
2021/09/10	5	10.00	5	10.09	10.10	0	13,916	0.00%
2021/09/09	5	9.96	1	9.98	9.96	4	14,068	0.03%
2021/09/08	4	10.05	0	0.00	9.95	4	14,212	0.03%
2021/09/07	2.6	10.15	0	0.00	10.15	2.6	14,495	0.02%
2021/09/06	0.9	10.05	0	0.00	10.00	0.9	14,617	0.01%
2021/09/03	11	10.25	53	10.22	10.25	-42	14,750	-0.28%
2021/09/02	4	10.15	2	10.10	10.00	2	14,986	0.01%
2021/08/31	0	0.00	16	10.21	10.35	-16	15,578	-0.10%
2021/08/30	2	10.10	10	10.10	10.10	-8	16,364	-0.05%
2021/08/27	0	0.00	4	10.10	10.05	-4	17,315	-0.02%
2021/08/26	0	0.00	29	9.98	9.96	-29	20,445	-0.14%
2021/08/25	1	9.98	0	0.00	9.98	1	22,090	0.00%
2021/08/24	0	0.00	57	9.94	9.98	-57	22,306	-0.26%
2021/08/23	0	0.00	37	9.85	9.85	-37	22,473	-0.16%
2021/08/20	54.2	9.64	0	0.00	9.60	54.2	22,661	0.24%
2021/08/19	1	9.80	14	9.98	9.76	-13	22,782	-0.06%
2021/08/18	15	9.62	15.6	9.73	9.93	-0.6	22,877	0.00%
2021/08/17	0	0.00	8	9.85	9.75	-8	23,234	-0.03%
2021/08/16	49	10.02	25	9.99	9.86	24	23,634	0.10%
2021/08/13	13	10.38	20	10.42	10.40	-7	23,570	-0.03%
2021/08/12	22	10.44	6	10.48	10.55	16	23,849	0.07%
2021/08/11	12	10.51	2	10.50	10.40	10	24,153	0.04%
2021/08/10	15	10.60	0	0.00	10.60	15	24,556	0.06%
2021/08/09	53.2	10.70	0	0.00	10.70	53.2	25,146	0.21%
2021/08/06	12	10.82	3	10.80	10.85	9	25,579	0.04%
2021/08/05	14.2	10.85	11	10.94	10.85	3.2	26,138	0.01%
2021/08/04	4	10.94	0.4	10.90	10.95	3.6	26,837	0.01%
2021/08/03	23	10.87	0	0.00	10.90	23	27,635	0.08%
2021/08/02	3	11.00	10	11.02	11.00	-7	28,220	-0.02%
2021/07/30	7	10.89	35	11.00	10.85	-28	29,086	-0.10%
2021/07/29	0	0.00	12	10.90	10.90	-12	29,895	-0.04%
2021/07/28	8	10.70	43	10.83	10.70	-35	30,918	-0.11%
2021/07/27	36	10.81	7	10.90	10.80	29	33,281	0.09%
2021/07/26	24	11.03	16	11.03	10.90	8	36,176	0.02%
2021/07/23	2	10.85	49	10.93	11.05	-47	39,185	-0.12%
2021/07/22	5	10.58	12	10.57	10.60	-7	41,486	-0.02%
2021/07/21	28	10.63	17	10.53	10.55	11	41,725	0.03%
2021/07/20	14	10.65	2	10.70	10.60	12	41,973	0.03%
2021/07/19	9	10.88	3	10.87	10.90	6	42,324	0.01%
2021/07/16	12	10.98	8	11.15	10.95	4	43,965	0.01%
2021/07/15	2	11.05	36	10.94	11.00	-34	44,287	-0.08%
2021/07/14	17	10.53	63	10.54	10.65	-46	44,969	-0.10%
2021/07/13	85.1	10.62	2	10.55	10.55	83.1	46,274	0.18%
2021/07/12	26	10.88	6	11.05	10.85	20	46,779	0.04%
2021/07/09	23	10.95	13	10.94	10.95	10	47,288	0.02%
2021/07/08	19	10.95	35	10.99	11.00	-16	47,582	-0.03%
2021/07/07	53.2	11.01	21	11.05	10.90	32.2	48,129	0.07%
2021/07/06	32	11.17	40	11.22	11.15	-8	48,690	-0.02%
2021/07/05	62	11.37	126	11.37	11.25	-64	48,624	-0.13%	大賣/
2021/07/02	138.1	11.90	230	12.06	11.45	-91.9	48,458	-0.19%	大買/大賣/
2021/07/01	226	11.62	162	11.61	11.70	64	45,882	0.14%	大買/大賣/
2021/06/30	15	10.93	44	11.11	11.10	-29	44,528	-0.07%
2021/06/29	52.1	10.98	13	10.90	10.85	39.1	44,405	0.09%
2021/06/28	20	10.95	15	11.05	11.05	5	44,323	0.01%
2021/06/25	31	11.06	23	11.06	10.95	8	44,271	0.02%
2021/06/24	2	11.05	104	11.00	11.05	-102	44,337	-0.23%	大賣/鉅額交易
2021/06/23	1	11.00	39	10.82	10.85	-38	44,971	-0.08%
2021/06/22	27	10.61	53	10.74	10.75	-26	44,912	-0.06%
2021/06/21	28.6	10.36	7	10.42	10.40	21.6	44,692	0.05%
2021/06/18	50	10.77	2	10.80	10.75	48	44,591	0.11%
2021/06/17	45	10.73	8	10.98	11.00	37	44,548	0.08%
2021/06/16	25	10.82	24	10.96	10.85	1	44,523	0.00%
2021/06/15	50	10.73	4	10.78	10.75	46	44,422	0.10%
2021/06/11	22	10.89	12	10.93	10.85	10	44,345	0.02%
2021/06/09	39	11.00	22	11.05	10.95	17	44,311	0.04%
2021/06/08	14	11.33	31	11.28	11.30	-17	44,096	-0.04%
2021/06/07	50	11.35	69	11.37	11.45	-19	43,870	-0.04%
2021/06/04	86	11.40	74	11.23	11.25	12	43,159	0.03%
2021/06/03	256	11.97	174	12.05	11.85	82	42,434	0.19%	大買/大賣/
2021/06/02	127	11.03	165.4	11.23	11.35	-38.4	39,884	-0.10%	大買/大賣/
2021/06/01	7	10.26	18	10.27	10.35	-11	38,355	-0.03%
2021/05/31	11	10.24	23	10.23	10.15	-12	38,477	-0.03%
2021/05/28	10	10.15	10	10.19	10.15	0	38,457	0.00%
2021/05/27	2	10.03	10	10.08	10.00	-8	38,396	-0.02%
2021/05/26	33	10.00	3	10.00	10.00	30	38,423	0.08%
2021/05/25	34	10.08	16.3	10.12	9.97	17.7	38,456	0.05%
2021/05/24	58	10.02	24	10.13	10.05	34	38,395	0.09%
2021/05/21	4	9.72	21	9.68	9.77	-17	38,520	-0.04%
2021/05/20	23.5	9.52	1	9.83	9.41	22.5	38,408	0.06%
2021/05/19	89.1	9.50	98	9.63	9.66	-8.9	38,370	-0.02%
2021/05/18	15.3	9.28	2	9.36	9.48	13.3	38,263	0.03%
2021/05/17	34	8.82	57	8.80	8.67	-23	37,884	-0.06%
2021/05/14	96.5	9.73	148	9.59	9.55	-51.5	37,321	-0.14%	大賣/
2021/05/13	71	9.69	89.2	9.61	9.72	-18.2	36,820	-0.05%
2021/05/12	64.2	10.45	255	10.30	10.20	-190.8	36,247	-0.53%	大賣/鉅額交易
2021/05/11	34	11.53	22	11.39	11.30	12	35,530	0.03%
2021/05/10	252	11.90	120.9	11.95	11.90	131.1	34,730	0.38%	大買/大賣/鉅額交易
2021/05/07	22.4	11.26	25.4	11.26	11.55	-3	34,148	-0.01%
2021/05/06	43.3	11.89	23	11.83	11.65	20.3	33,242	0.06%
2021/05/05	40	11.93	24.3	11.93	11.80	15.7	32,340	0.05%
2021/05/04	207	13.41	139.6	13.21	12.45	67.4	31,331	0.22%	大買/大賣/
2021/05/03	221	13.52	217.5	13.52	13.80	3.5	28,953	0.01%	大買/大賣/
2021/04/29	408	13.07	148.5	13.00	12.90	259.5	26,099	0.99%	大買/大賣/鉅額交易
2021/04/28	54	11.76	343.6	11.99	12.30	-289.6	23,100	-1.25%	大賣/鉅額交易
2021/04/27	28	11.13	21	11.24	11.20	7	20,766	0.03%
2021/04/26	73	11.08	26	11.11	11.15	47	20,530	0.23%
2021/04/23	38	11.23	34	11.15	11.15	4	20,295	0.02%
2021/04/22	59	11.69	132.4	11.67	11.35	-73.4	20,105	-0.37%	大賣/
2021/04/21	43	11.18	26	11.27	11.35	17	18,523	0.09%
2021/04/20	81	11.14	12.5	11.15	11.25	68.5	18,201	0.38%
2021/04/19	140	11.17	174.3	11.11	11.50	-34.3	17,792	-0.19%	大買/大賣/
2021/04/16	17	10.71	146.5	10.74	10.75	-129.5	16,515	-0.78%	大賣/鉅額交易
2021/04/15	24	10.50	41	10.41	10.45	-17	15,941	-0.11%
2021/04/14	42	10.09	112	10.26	10.30	-70	15,649	-0.45%	大賣/
2021/04/13	62	10.45	49	10.55	10.15	13	15,860	0.08%
2021/04/12	90	10.27	154	10.15	10.40	-64	15,605	-0.41%	大賣/
2021/04/09	56	9.97	72	9.97	9.99	-16	15,372	-0.10%
2021/04/08	7	9.92	139	9.94	9.95	-132	15,925	-0.83%	大賣/鉅額交易
2021/04/07	17	9.84	36	9.83	9.86	-19	19,388	-0.10%
2021/04/06	3	9.82	31	9.84	9.79	-28	20,668	-0.14%
2021/04/01	132	9.75	8	9.73	9.69	124	20,802	0.60%	大買/鉅額交易
2021/03/31	60	9.84	5	9.81	9.88	55	20,997	0.26%
2021/03/30	86	9.87	10	9.86	9.86	76	21,526	0.35%
2021/03/29	15	9.98	18	9.96	9.92	-3	21,891	-0.01%
2021/03/26	121	10.02	143	9.94	9.87	-22	22,940	-0.10%	大買/大賣/
2021/03/25	1	9.69	18	9.71	9.67	-17	22,425	-0.08%
2021/03/24	35	9.58	9	9.60	9.61	26	22,420	0.12%
2021/03/23	14	9.65	15	9.73	9.61	-1	22,680	0.00%
2021/03/22	15	9.61	43.4	9.67	9.70	-28.4	23,144	-0.12%
2021/03/19	13	9.61	36	9.66	9.66	-23	23,125	-0.10%
2021/03/18	61	9.66	5	9.75	9.63	56	23,121	0.24%
2021/03/17	20	9.78	0	0.00	9.77	20	23,015	0.09%
2021/03/16	55	9.82	20	9.87	9.84	35	23,086	0.15%
2021/03/15	6	9.96	10	9.98	9.97	-4	22,978	-0.02%
2021/03/12	17	9.82	5	9.82	9.83	12	23,131	0.05%
2021/03/11	11	9.89	7	9.97	9.89	4	23,354	0.02%
2021/03/10	26	9.92	0	0.00	9.89	26	23,484	0.11%
2021/03/09	11	10.05	14	9.99	10.00	-3	23,447	-0.01%
2021/03/08	32	10.02	50	10.01	10.10	-18	23,308	-0.08%
2021/03/05	1	9.75	1	9.80	9.76	0	22,833	0.00%
2021/03/04	16	9.88	28	9.96	9.81	-12	22,917	-0.05%
2021/03/03	6	9.74	33	9.82	9.80	-27	22,638	-0.12%
2021/03/02	32.2	9.65	35	9.85	9.61	-2.8	22,560	-0.01%
2021/02/26	23	9.68	11	9.82	9.71	12	22,653	0.05%
2021/02/25	30	9.77	63	9.72	9.80	-33	22,598	-0.15%
2021/02/24	53	9.74	3	9.71	9.60	50	22,605	0.22%
2021/02/23	6	9.80	80.2	9.75	10.05	-74.2	22,255	-0.33%
2021/02/22	30	9.37	16	9.43	9.41	14	21,747	0.06%
2021/02/19	69	9.43	125	9.43	9.35	-56	21,760	-0.26%	大賣/
2021/02/18	1	9.24	63	9.15	9.26	-62	21,806	-0.28%
2021/02/17	2	8.68	37	8.84	8.93	-35	21,789	-0.16%
2021/02/05	1	8.71	6	8.70	8.60	-5	21,680	-0.02%
2021/02/04	5	8.52	11.1	8.65	8.60	-6.1	21,834	-0.03%
2021/02/03	5.4	8.53	10.1	8.59	8.58	-4.7	22,298	-0.02%
2021/02/02	0	0.00	25	8.59	8.62	-25	23,060	-0.11%
2021/02/01	5	8.28	5	8.30	8.34	0	23,077	0.00%
2021/01/29	11	8.37	0	0.00	8.29	11	23,069	0.05%
2021/01/28	116	8.47	0	0.00	8.45	116	23,054	0.50%	大買/鉅額交易
2021/01/27	90	8.68	0	0.00	8.63	90	23,097	0.39%
2021/01/26	17	8.70	0	0.00	8.66	17	23,214	0.07%
2021/01/25	1	8.88	51.2	8.79	8.84	-50.2	23,211	-0.22%
2021/01/22	11	8.58	9	8.63	8.70	2	23,251	0.01%
2021/01/21	20	8.74	21.6	8.85	8.74	-1.6	23,309	-0.01%
2021/01/20	63	8.79	8	8.84	8.71	55	23,567	0.23%
2021/01/19	19	9.13	0	0.00	9.14	19	23,962	0.08%
2021/01/18	20	9.14	0	0.00	9.16	20	24,192	0.08%
2021/01/15	68	9.40	35	9.33	9.28	33	24,241	0.14%
2021/01/14	19	9.77	0	0.00	9.71	19	24,061	0.08%
2021/01/13	18	9.85	6	9.95	9.78	12	24,033	0.05%
2021/01/12	40	9.79	80	9.62	9.66	-40	23,913	-0.17%
2021/01/11	14	10.14	0	0.00	10.15	14	23,566	0.06%
2021/01/08	6	10.20	11	10.25	10.20	-5	23,525	-0.02%
2021/01/07	13	10.62	0	0.00	10.45	13	23,377	0.06%
2021/01/06	16	10.53	52	10.40	10.20	-36	23,099	-0.16%
2021/01/05	16.1	10.96	23.1	10.95	10.80	-7.1	22,665	-0.03%
2021/01/04	71	10.76	51.7	10.78	10.85	19.3	22,382	0.09%
2020/12/31	79	11.29	16	11.33	11.20	63	21,804	0.29%
2020/12/30	446.7	11.74	156	11.73	11.70	290.7	20,978	1.39%	大買/大賣/鉅額交易
2020/12/29	25	10.69	108	10.81	11.15	-83	17,250	-0.48%	大賣/
2020/12/28	17	10.21	0	0.00	10.15	17	15,854	0.11%
2020/12/25	7	10.24	160	10.16	10.15	-153	15,558	-0.98%	大賣/鉅額交易
2020/12/24	72	10.11	56	10.11	10.15	16	15,184	0.11%
2020/12/23	31	9.85	40.1	9.95	9.90	-9.1	14,582	-0.06%
2020/12/22	76.5	9.91	138.3	9.98	9.66	-61.8	14,171	-0.44%	大賣/
2020/12/21	31	9.56	28	9.55	9.50	3	13,062	0.02%
2020/12/18	41	9.29	0	0.00	9.27	41	12,740	0.32%
2020/12/17	50	9.45	1	9.43	9.36	49	12,718	0.39%
2020/12/16	112	9.68	58.2	9.48	9.70	53.8	12,518	0.43%	大買/
2020/12/15	13	9.22	5	9.19	9.18	8	12,072	0.07%
2020/12/14	9	9.21	19	9.40	9.40	-10	12,414	-0.08%
2020/12/11	21	9.16	15	9.27	9.18	6	12,365	0.05%
2020/12/10	42	9.26	17	9.35	9.20	25	12,522	0.20%
2020/12/09	26	9.32	20	9.40	9.31	6	12,563	0.05%
2020/12/08	18	9.58	8	9.78	9.48	10	12,680	0.08%
2020/12/07	45	9.73	6	9.54	9.75	39	13,243	0.29%
2020/12/04	0	0.00	6	9.45	9.43	-6	13,068	-0.05%
2020/12/03	14	9.35	9	9.38	9.29	5	13,032	0.04%
2020/12/02	15	9.28	1	9.28	9.28	14	13,242	0.11%
2020/12/01	19	9.37	11	9.36	9.37	8	13,684	0.06%
2020/11/30	1	9.38	4	9.37	9.37	-3	13,725	-0.02%
2020/11/27	0	0.00	3	9.21	9.19	-3	13,573	-0.02%
2020/11/26	2	9.25	6	9.24	9.25	-4	13,553	-0.03%
2020/11/25	103.6	9.27	306	9.23	9.24	-202.4	13,547	-1.49%	大買/大賣/鉅額交易
2020/11/24	2	9.09	1.1	9.09	9.08	0.9	13,556	0.01%
2020/11/23	200	9.04	11	9.01	9.03	189	13,512	1.40%	大買/鉅額交易
2020/11/20	15	8.84	0	0.00	8.85	15	13,397	0.11%
2020/11/19	2	8.85	1	8.88	8.89	1	13,443	0.01%
2020/11/18	6	8.90	0	0.00	8.95	6	13,582	0.04%
2020/11/17	1	9.05	33	8.89	9.00	-32	14,118	-0.23%
2020/11/16	25	8.71	22.1	8.66	8.67	2.9	15,122	0.02%
2020/11/13	0	0.00	11.3	8.79	8.81	-11.3	15,057	-0.07%
2020/11/12	3	8.77	3	8.79	8.77	0	15,075	0.00%
2020/11/11	6	8.86	126	8.95	9.00	-120	14,994	-0.80%	大賣/鉅額交易
2020/11/10	125	8.90	5	8.82	8.71	120	14,544	0.83%	大買/鉅額交易
2020/11/04	0	0.00	3	8.70	8.55	-3	13,841	-0.02%
2020/11/03	6	8.57	8	8.60	8.56	-2	13,714	-0.01%
2020/11/02	0	0.00	12	8.39	8.43	-12	13,587	-0.09%
2020/10/30	3	8.45	1	8.48	8.35	2	13,490	0.01%
2020/10/29	1	8.55	7	8.47	8.60	-6	13,343	-0.04%
2020/10/28	25	8.95	47	8.97	8.62	-22	13,149	-0.17%
2020/10/27	56	8.82	29	8.85	8.72	27	12,734	0.21%
2020/10/26	13	8.47	5	8.48	8.44	8	12,051	0.07%
2020/10/23	0	0.00	7	8.23	8.30	-7	11,687	-0.06%
2020/10/22	10	8.14	109	8.17	8.12	-99	11,479	-0.86%	大賣/
2020/10/21	7	8.14	12	8.16	8.15	-5	11,400	-0.04%
2020/10/20	40	8.14	45	8.11	8.12	-5	11,312	-0.04%
2020/10/19	10	8.05	0	0.00	8.05	10	11,237	0.09%
2020/10/16	4	8.10	0	0.00	8.06	4	11,156	0.04%
2020/10/15	5	8.06	0	0.00	8.04	5	11,012	0.05%
2020/10/14	5	8.15	58	8.14	8.12	-53	10,924	-0.49%
2020/10/12	1	7.97	6	8.03	7.94	-5	10,610	-0.05%
2020/10/08	6	7.84	0	0.00	7.80	6	10,451	0.06%
2020/10/07	1	7.80	6	7.85	7.83	-5	10,448	-0.05%
2020/10/06	0	0.00	6	7.72	7.72	-6	10,411	-0.06%
2020/10/05	0	0.00	6	7.63	7.63	-6	10,413	-0.06%
2020/09/30	11	7.56	0	0.00	7.57	11	10,420	0.11%
2020/09/29	17	7.65	0	0.00	7.59	17	10,435	0.16%
2020/09/28	2	7.60	12	7.63	7.60	-10	10,437	-0.10%
2020/09/25	8	7.39	0	0.00	7.44	8	10,441	0.08%
2020/09/24	12.2	7.54	0	0.00	7.47	12.2	10,363	0.12%
2020/09/23	6	7.82	6	7.88	7.82	0	10,221	0.00%
2020/09/22	7	7.95	0	0.00	7.94	7	10,161	0.07%
2020/09/21	3	8.05	8	8.14	8.06	-5	10,062	-0.05%
2020/09/18	0	0.00	5	8.10	8.07	-5	9,990	-0.05%
2020/09/17	5	8.16	10	8.13	7.98	-5	9,850	-0.05%
2020/09/16	24	7.90	18	7.93	7.88	6	9,452	0.06%
2020/09/15	10	7.97	7	8.04	7.93	3	9,504	0.03%
2020/09/14	48	7.99	4	7.91	7.90	44	9,643	0.46%
2020/09/11	17	8.11	12	8.03	7.99	5	9,497	0.05%
2020/09/10	29	8.23	24.1	8.29	8.25	4.9	9,214	0.05%
2020/09/09	20	8.00	6	7.93	7.95	14	8,410	0.17%
2020/09/08	9	7.97	4	7.93	7.82	5	8,266	0.06%
2020/09/07	3	8.14	2	8.21	8.06	1	8,117	0.01%
2020/09/04	17	7.97	4	8.06	7.98	13	7,844	0.17%
2020/09/03	0.5	7.60	59	7.58	7.63	-58.5	7,344	-0.80%
2020/09/02	0.2	7.48	18	7.44	7.48	-17.8	7,347	-0.24%
2020/09/01	12	7.53	7	7.58	7.53	5	7,333	0.07%
2020/08/31	6	7.61	0.6	7.61	7.61	5.4	7,315	0.07%
2020/08/28	51	7.62	7.2	7.71	7.70	43.8	7,208	0.61%
2020/08/27	102	7.56	34	7.54	7.53	68	6,989	0.97%	大買/
2020/08/26	3	7.49	12	7.48	7.45	-9	6,864	-0.13%
2020/08/25	3	7.42	0	0.00	7.37	3	6,750	0.04%
2020/08/24	17	7.38	40	7.33	7.30	-23	6,641	-0.35%
2020/08/21	52	7.67	37	7.66	7.56	15	6,430	0.23%
2020/08/20	74	7.65	71	7.60	7.67	3	5,712	0.05%
2020/08/19	10	6.99	5	7.10	6.98	5	4,344	0.12%
2020/08/17	82	6.94	77	6.89	6.88	5	4,149	0.12%
2020/08/14	5	6.70	0.8	6.69	6.72	4.2	4,043	0.10%
2020/08/13	6	6.62	2	6.63	6.61	4	4,023	0.10%
2020/08/12	11	6.61	4	6.69	6.68	7	4,085	0.17%
2020/08/11	10	6.78	22	6.76	6.79	-12	4,036	-0.30%
2020/08/10	0	0.00	12	6.58	6.56	-12	3,816	-0.31%
2020/08/06	0	0.00	5	6.46	6.46	-5	3,808	-0.13%
2020/08/04	0	0.00	4	6.30	6.32	-4	3,873	-0.10%
2020/08/03	21	6.19	0	0.00	6.20	21	3,884	0.54%
2020/07/31	0	0.00	0.3	6.18	6.19	-0.3	3,899	-0.01%
2020/07/30	0	0.00	0.2	6.15	6.18	-0.2	3,948	-0.01%
2020/07/29	3	6.21	0	0.00	6.11	3	3,986	0.08%
2020/07/28	0	0.00	0.8	6.07	6.07	-0.8	4,008	-0.02%
2020/07/27	0	0.00	22	6.32	6.22	-22	4,033	-0.55%
2020/07/24	0.1	6.42	0	0.00	6.42	0.1	4,033	0.00%
2020/07/21	0	0.00	8	6.57	6.54	-8	4,087	-0.20%
2020/07/20	0	0.00	20	6.47	6.46	-20	4,113	-0.49%
2020/07/17	5	6.62	4	6.62	6.51	1	4,145	0.02%
2020/07/16	0	0.00	8	6.58	6.60	-8	4,191	-0.19%
2020/07/14	12	6.51	1	6.53	6.50	11	4,255	0.26%
2020/07/13	16	6.56	0	0.00	6.57	16	4,264	0.38%
2020/07/10	12	6.56	0	0.00	6.53	12	4,312	0.28%
2020/07/09	0	0.00	6	6.77	6.73	-6	4,310	-0.14%
2020/07/08	0	0.00	9	6.77	6.79	-9	4,329	-0.21%
2020/07/06	0	0.00	6.3	6.75	6.78	-6.3	4,393	-0.14%
2020/07/02	7	6.65	3	6.70	6.67	4	4,436	0.09%
2020/07/01	0	0.00	3	6.68	6.64	-3	4,514	-0.07%
2020/06/30	4	6.67	6	6.66	6.66	-2	4,536	-0.04%
2020/06/29	4	6.61	8	6.65	6.61	-4	4,556	-0.09%
2020/06/24	4	6.75	26	6.77	6.74	-22	4,540	-0.48%
2020/06/23	13	6.79	4	6.78	6.80	9	4,582	0.20%
2020/06/22	32	6.88	0	0.00	6.84	32	4,578	0.70%
2020/06/19	32	7.17	18	6.90	7.05	14	4,524	0.31%
2020/06/18	0	0.00	48	6.77	6.79	-48	4,108	-1.17%
2020/06/17	0	0.00	41	6.65	6.64	-41	4,084	-1.00%
2020/06/16	5	6.54	21	6.51	6.54	-16	4,111	-0.39%
2020/06/15	23	6.38	0	0.00	6.37	23	4,195	0.55%
2020/06/12	35	6.43	3	6.36	6.44	32	4,239	0.75%
2020/06/11	38	6.73	0	0.00	6.60	38	4,355	0.87%
2020/06/10	18	6.83	2	6.89	6.87	16	4,314	0.37%
2020/06/09	25	6.95	22	6.97	6.96	3	4,423	0.07%
2020/06/08	20	6.74	0	0.00	6.76	20	4,291	0.47%
2020/06/05	0	0.00	4	6.55	6.60	-4	4,210	-0.10%
2020/06/04	6	6.42	4	6.50	6.42	2	4,216	0.05%
2020/06/03	0	0.00	9	6.41	6.42	-9	4,260	-0.21%
2020/06/02	0	0.00	3	6.33	6.31	-3	4,211	-0.07%
2020/05/29	4	6.21	0	0.00	6.18	4	4,222	0.09%
2020/05/28	0	0.00	3	6.39	6.22	-3	4,214	-0.07%
2020/05/25	9	6.23	5	6.21	6.26	4	4,298	0.09%
2020/05/22	6	6.37	7	6.52	6.32	-1	4,308	-0.02%
2020/05/21	5	6.50	16	6.50	6.48	-11	4,275	-0.26%
2020/05/20	9	6.34	0	0.00	6.40	9	4,244	0.21%
2020/05/19	7.2	6.38	22	6.46	6.36	-14.8	4,235	-0.35%
2020/05/18	0	0.00	15	6.19	6.19	-15	4,160	-0.36%
2020/05/15	4	6.10	0	0.00	6.13	4	4,158	0.10%
2020/05/14	6	6.28	0	0.00	6.16	6	4,146	0.14%
2020/05/13	0	0.00	3	6.41	6.39	-3	4,105	-0.07%
2020/05/12	33	6.37	4	6.36	6.39	29	4,096	0.71%
2020/05/11	0	0.00	3	6.52	6.47	-3	4,053	-0.07%
2020/05/07	1	6.43	0	0.00	6.39	1	3,973	0.03%
2020/05/06	0	0.00	21	6.43	6.38	-21	3,983	-0.53%
2020/05/05	3	6.30	1	6.40	6.31	2	3,944	0.05%
2020/05/04	24	6.32	0	0.00	6.29	24	3,940	0.61%
2020/04/28	0	0.00	2	6.32	6.34	-2	3,978	-0.05%
2020/04/27	1	6.30	1	6.31	6.28	0	4,019	0.00%
2020/04/23	2	6.08	17.8	6.06	6.06	-15.8	3,945	-0.40%
2020/04/22	0	0.00	3	5.93	5.90	-3	3,931	-0.08%
2020/04/21	5	5.96	0	0.00	5.92	5	3,895	0.13%
2020/04/20	0	0.00	3	6.15	6.16	-3	3,837	-0.08%
2020/04/16	0	0.00	35	6.14	6.11	-35	3,748	-0.93%
2020/04/15	2	6.20	6	6.24	6.23	-4	3,712	-0.11%
2020/04/14	1	6.07	1	6.09	6.08	0	3,743	0.00%
2020/04/13	3	6.03	6	6.05	5.96	-3	3,695	-0.08%
2020/04/10	1	6.03	3	5.99	6.01	-2	3,672	-0.05%
2020/04/09	35	5.87	7	5.90	5.90	28	3,625	0.77%
2020/04/08	0	0.00	2	5.75	5.78	-2	3,583	-0.06%
2020/04/07	2	5.65	6	5.70	5.68	-4	3,556	-0.11%
2020/04/06	0	0.00	19	5.62	5.59	-19	3,547	-0.54%
2020/04/01	1	5.35	15	5.34	5.38	-14	3,437	-0.41%
2020/03/31	0	0.00	5	5.22	5.22	-5	3,408	-0.15%
2020/03/30	0	0.00	10	5.19	5.21	-10	3,377	-0.30%
2020/03/27	35	5.30	0	0.00	5.26	35	3,366	1.04%
2020/03/26	25	5.27	10	5.34	5.26	15	3,306	0.45%
2020/03/24	0	0.00	50	5.09	5.06	-50	3,256	-1.54%
2020/03/23	0	0.00	15	4.90	4.88	-15	3,234	-0.46%
2020/03/19	0	4.70	0	0.00	4.71	0	3,139	0.00%
2020/03/17	54	5.31	0	0.00	5.21	54	2,949	1.83%
2020/03/16	0	0.00	9	5.90	5.78	-9	2,778	-0.32%
2020/03/13	3	5.85	13.1	5.86	6.01	-10.1	2,737	-0.37%
2020/03/12	12	6.60	12	6.56	6.49	0	2,572	0.00%
2020/03/11	0	0.00	3	6.96	6.94	-3	2,524	-0.12%
2020/03/10	5	6.78	0	0.00	6.93	5	2,524	0.20%
2020/03/09	17	7.07	0	0.00	7.00	17	2,455	0.69%
2020/03/06	22	7.33	0	0.00	7.29	22	2,408	0.91%
2020/03/04	13	7.36	3	7.34	7.30	10	2,429	0.41%
2020/02/27	7	7.33	0	0.00	7.27	7	2,389	0.29%
2020/02/26	3	7.52	6	7.62	7.52	-3	2,328	-0.13%
2020/02/25	13	7.44	3	7.68	7.66	10	2,315	0.43%
2020/02/24	1	7.84	3	7.80	7.77	-2	2,292	-0.09%
2020/02/21	0	0.00	6	7.81	7.78	-6	2,337	-0.26%
2020/02/20	0	0.00	3	7.84	7.76	-3	2,345	-0.13%
2020/02/19	0	0.00	1	7.75	7.71	-1	2,358	-0.04%
2020/02/18	0	0.00	6	7.67	7.61	-6	2,388	-0.25%
2020/02/17	4	7.60	0	0.00	7.60	4	2,441	0.16%
2020/02/14	3.5	7.65	0	0.00	7.63	3.5	2,436	0.14%
2020/02/13	2	7.74	0	0.00	7.68	2	2,434	0.08%
2020/02/11	0	0.00	0.5	7.67	7.67	-0.5	2,443	-0.02%
2020/02/10	3	7.65	0	0.00	7.66	3	2,456	0.12%
2020/02/07	0	0.00	8	7.79	7.74	-8	2,438	-0.33%
2020/02/05	6	7.68	0	0.00	7.68	6	2,466	0.24%
2020/02/04	3	7.74	28.7	7.82	7.84	-25.7	2,429	-1.06%
2020/02/03	11	7.24	2	7.24	7.27	9	2,301	0.39%
2020/01/31	4	7.57	0	0.00	7.52	4	2,268	0.18%
2020/01/30	1	7.56	0	0.00	7.45	1	2,252	0.04%
2020/01/17	3	7.93	2	7.93	7.93	1	2,190	0.05%
2020/01/16	9	7.95	6	8.02	7.97	3	2,168	0.14%
2020/01/15	3	8.06	0	0.00	8.03	3	2,139	0.14%
2020/01/13	9	8.08	0	0.00	8.08	9	2,157	0.42%
2020/01/10	3	8.08	0	0.00	8.08	3	2,159	0.14%
2020/01/08	6	8.09	0	0.00	8.05	6	2,196	0.27%
2020/01/07	14	8.17	0	0.00	8.14	14	2,100	0.67%
2020/01/03	6	8.23	0	0.00	8.22	6	2,083	0.29%
2019/12/30	0	0.00	6.5	8.26	8.27	-6.5	2,028	-0.32%
2019/12/27	0	0.00	3	8.17	8.16	-3	1,980	-0.15%
2019/12/25	0	0.00	3	8.20	8.19	-3	1,963	-0.15%
2019/12/20	0	0.00	15	8.14	8.12	-15	1,945	-0.77%
2019/12/19	0	0.00	8	8.02	8.07	-8	1,894	-0.42%
2019/12/18	0	0.00	3	7.95	7.96	-3	1,853	-0.16%
2019/12/13	12	7.90	0	0.00	7.88	12	1,866	0.64%
2019/12/12	6	7.95	3	7.94	7.94	3	1,888	0.16%
2019/12/11	1	7.97	0	0.00	7.96	1	1,955	0.05%
2019/12/10	6	7.99	0	0.00	8.00	6	1,954	0.31%
2019/12/03	3	8.03	6	8.01	8.04	-3	1,996	-0.15%
2019/12/02	0	0.00	18	7.94	7.95	-18	1,985	-0.91%
2019/11/29	3	7.87	0	0.00	7.88	3	1,989	0.15%
2019/11/28	0	0.00	3	7.93	7.88	-3	2,000	-0.15%
2019/11/26	0	0.00	6	7.96	7.88	-6	2,023	-0.30%
2019/11/22	0	0.00	5	7.96	7.93	-5	2,024	-0.25%
2019/11/20	0	0.00	31	7.86	7.94	-31	2,036	-1.52%
2019/11/19	11	7.70	0	0.00	7.72	11	2,083	0.53%
2019/11/18	1	7.74	0	0.00	7.76	1	2,071	0.05%
2019/11/15	30.6	7.81	0	0.00	7.80	30.6	2,073	1.48%
2019/11/14	2	7.89	0	0.00	7.87	2	2,077	0.10%
2019/11/13	0	0.00	3	8.05	8.01	-3	2,022	-0.15%
2019/11/11	0	0.00	27	8.02	8.00	-27	2,071	-1.30%
2019/11/06	30	8.09	0	0.00	8.09	30	2,116	1.42%
2019/11/05	15	8.11	0	0.00	8.12	15	2,156	0.70%
2019/11/04	8	8.03	0	0.00	8.13	8	2,314	0.35%
2019/11/01	0	0.00	6	8.13	8.12	-6	2,412	-0.25%
2019/10/31	0	0.00	3	8.13	8.14	-3	2,502	-0.12%
2019/10/23	1	8.22	3	8.20	8.20	-2	2,699	-0.07%
2019/10/21	0	0.00	30	8.28	8.28	-30	2,711	-1.11%
2019/10/18	3	8.19	0	0.00	8.22	3	2,727	0.11%
2019/10/16	3	8.16	0	0.00	8.19	3	2,920	0.10%
2019/10/09	0	0.00	2	8.17	8.13	-2	2,891	-0.07%
2019/10/08	12	8.16	4	8.18	8.15	8	2,906	0.28%
2019/10/07	10	8.08	3	8.11	8.08	7	2,949	0.24%
2019/10/04	0	0.00	9	8.13	8.10	-9	2,962	-0.30%
2019/10/03	0	0.00	6	8.09	8.08	-6	2,964	-0.20%
2019/10/02	0	0.00	3	8.10	8.10	-3	2,956	-0.10%
2019/10/01	0	0.00	3	8.15	8.15	-3	2,951	-0.10%
2019/09/27	0	0.00	22.3	8.15	8.15	-22.3	2,957	-0.75%
2019/09/26	6	8.24	6	8.23	8.23	0	2,954	0.00%
2019/09/25	0	0.00	3	8.27	8.25	-3	2,962	-0.10%
2019/09/24	1	8.29	0	0.00	8.29	1	2,967	0.03%
2019/09/23	6	8.27	0.2	8.27	8.26	5.8	2,968	0.19%
2019/09/18	3	8.31	0	0.00	8.33	3	2,953	0.10%
2019/09/17	3	8.36	0	0.00	8.33	3	2,949	0.10%
2019/09/16	0	0.00	6	8.52	8.46	-6	3,005	-0.20%
2019/09/11	3.6	8.29	0.4	8.30	8.29	3.2	3,079	0.10%
2019/09/10	3	8.30	0	0.00	8.27	3	3,072	0.10%
2019/09/09	0	0.00	3	8.39	8.34	-3	3,071	-0.10%
2019/09/06	0	0.00	3	8.33	8.34	-3	3,073	-0.10%
2019/09/05	8	8.25	0.3	8.24	8.24	7.7	3,045	0.25%
2019/09/04	0	0.00	15	8.22	8.21	-15	3,057	-0.49%
2019/09/02	0	0.00	6	8.20	8.21	-6	3,066	-0.20%
2019/08/30	0	0.00	31	8.07	8.09	-31	3,071	-1.01%
2019/08/28	3	8.03	0	0.00	8.03	3	3,094	0.10%
2019/08/27	6	8.06	0	0.00	8.02	6	3,082	0.19%
2019/08/26	1	8.05	0	0.00	8.04	1	3,073	0.03%
2019/08/22	0	0.00	12	8.21	8.15	-12	3,119	-0.38%
2019/08/21	3	8.06	0	0.00	8.08	3	3,057	0.10%
2019/08/20	7	8.08	0	0.00	8.07	7	3,052	0.23%
2019/08/19	8	8.10	0	0.00	8.07	8	3,032	0.26%
2019/08/16	3	8.08	0	0.00	8.11	3	2,993	0.10%
2019/08/15	3	8.08	0	0.00	8.08	3	2,990	0.10%
2019/08/14	1	8.24	6	8.25	8.26	-5	2,965	-0.17%
2019/08/13	8	8.25	0	0.00	8.22	8	2,989	0.27%
2019/08/12	14	8.43	0	0.00	8.36	14	3,009	0.47%
2019/08/08	10	8.50	6	8.54	8.51	4	3,061	0.13%
2019/08/07	0	0.00	6	8.54	8.50	-6	3,090	-0.19%
2019/08/05	1	9.19	1	9.22	9.10	0	3,031	0.00%
2019/07/29	0	0.00	2	9.50	9.48	-2	2,871	-0.07%
2019/07/26	2	9.44	3	9.48	9.48	-1	2,850	-0.04%
2019/07/25	0	0.00	6	9.47	9.45	-6	2,851	-0.21%
2019/07/22	0	0.00	9	9.46	9.44	-9	2,889	-0.31%
2019/07/18	1	9.46	38	9.48	9.43	-37	2,918	-1.27%
2019/07/17	0	0.00	3.7	9.30	9.30	-3.7	2,764	-0.13%
2019/07/15	2	9.19	2	9.19	9.25	0	2,776	0.00%
2019/07/12	6	9.15	0	0.00	9.17	6	2,868	0.21%
2019/07/11	28	9.19	3	9.18	9.18	25	2,902	0.86%
2019/07/10	0	0.00	2	9.26	9.26	-2	2,898	-0.07%
2019/07/09	0	0.00	13	9.27	9.28	-13	2,940	-0.44%
2019/07/05	1	9.29	0	0.00	9.28	1	3,063	0.03%
2019/07/03	5	9.23	0	0.00	9.24	5	3,234	0.15%
2019/07/02	3	9.25	0	0.00	9.25	3	3,331	0.09%
2019/06/28	6	9.26	0	0.00	9.26	6	3,430	0.17%
2019/06/26	6	9.25	0	0.00	9.24	6	3,508	0.17%
2019/06/24	0	0.00	21	9.39	9.38	-21	3,574	-0.59%
2019/06/21	0	0.00	36	9.35	9.36	-36	3,624	-0.99%
2019/06/20	0	0.00	3	9.25	9.23	-3	3,619	-0.08%
2019/06/19	0	0.00	18	9.24	9.22	-18	3,674	-0.49%
2019/06/18	3	9.10	0	0.00	9.11	3	3,585	0.08%
2019/06/17	3	9.11	0	0.00	9.12	3	3,842	0.08%
2019/06/13	6	9.10	0	0.00	9.09	6	3,935	0.15%
2019/06/12	3	9.11	0	0.00	9.12	3	4,168	0.07%
2019/06/11	6	9.11	0	0.00	9.13	6	4,195	0.14%
2019/06/10	0	0.00	1	9.14	9.10	-1	4,233	-0.02%
2019/06/06	1	9.20	6	9.23	9.16	-5	4,285	-0.12%
2019/06/04	3	9.13	0	0.00	9.14	3	4,309	0.07%
2019/06/03	2	9.16	0	0.00	9.16	2	4,340	0.05%
2019/05/31	2	9.21	0	0.00	9.22	2	4,367	0.05%
2019/05/30	6	9.21	6	9.25	9.20	0	4,387	0.00%
2019/05/29	0	0.00	9	9.12	9.12	-9	4,380	-0.21%
2019/05/28	8	9.20	15	9.22	9.00	-7	4,422	-0.16%
2019/05/27	6	9.21	13	9.21	9.20	-7	4,480	-0.16%
2019/05/24	0	0.00	39	9.21	9.17	-39	4,546	-0.86%
2019/05/23	0	0.00	6	9.13	9.14	-6	4,608	-0.13%
2019/05/22	6	9.15	9	9.17	9.17	-3	4,742	-0.06%
2019/05/21	19	9.05	0	0.00	9.16	19	4,993	0.38%
2019/05/20	15	9.08	0	0.00	9.08	15	5,044	0.30%
2019/05/17	14	9.13	24	9.14	9.08	-10	5,116	-0.20%
2019/05/16	49	9.12	0	0.00	9.08	49	5,170	0.95%
2019/05/15	8	9.32	0	0.00	9.31	8	5,205	0.15%
2019/05/14	6	9.09	45	9.18	9.40	-39	5,222	-0.75%
2019/05/13	19	9.24	0	0.00	9.19	19	5,220	0.36%
2019/05/10	16	9.37	8	9.42	9.35	8	5,321	0.15%
2019/05/09	31	9.49	0	0.00	9.43	31	5,313	0.58%
2019/05/08	8	9.56	0	0.00	9.56	8	5,303	0.15%
2019/05/07	3	9.65	0	0.00	9.65	3	5,296	0.06%
2019/05/06	5	9.66	0	0.00	9.63	5	5,335	0.09%
2019/05/03	0	0.00	50	9.77	9.76	-50	5,321	-0.94%
2019/05/02	5	9.79	16	9.77	9.76	-11	5,335	-0.21%
2019/04/30	7	9.69	6	9.72	9.72	1	5,360	0.02%
2019/04/29	29	9.63	0	0.00	9.62	29	5,402	0.54%
2019/04/26	38	9.66	4	9.65	9.65	34	5,403	0.63%
2019/04/25	3	9.75	0	0.00	9.72	3	5,381	0.06%
2019/04/24	7	9.82	0	0.00	9.78	7	5,399	0.13%
2019/04/23	7	9.83	0	0.00	9.84	7	5,372	0.13%
2019/04/19	0	0.00	3	9.86	9.84	-3	5,535	-0.05%
2019/04/18	22.4	9.90	0	0.00	9.83	22.4	5,571	0.40%
2019/04/17	0	0.00	1	9.97	9.98	-1	5,551	-0.02%
2019/04/16	6	9.93	7	9.95	9.92	-1	5,534	-0.02%
2019/04/15	4	9.96	2	9.96	9.96	2	5,568	0.04%
2019/04/12	0	0.00	3	10.00	9.98	-3	5,641	-0.05%
2019/04/11	3	9.99	0	0.00	9.98	3	5,654	0.05%
2019/04/10	17	10.02	5	10.00	10.05	12	5,659	0.21%
2019/04/09	3	10.00	0	0.00	10.05	3	5,578	0.05%
2019/04/03	4	10.05	3	10.05	10.05	1	5,635	0.02%
2019/04/02	3	9.99	3	9.99	10.00	0	5,726	0.00%
2019/03/29	4	9.99	0	0.00	10.00	4	6,173	0.06%
2019/03/27	3	9.99	2	10.00	10.00	1	6,305	0.02%
2019/03/26	25	10.00	0	0.00	10.00	25	6,391	0.39%
2019/03/25	8	9.97	1	9.99	9.99	7	6,542	0.11%
2019/03/22	6	10.11	0	0.00	10.10	6	6,571	0.09%
2019/03/21	0	0.00	0.5	10.15	10.15	-0.5	6,990	-0.01%
2019/03/20	16	10.20	3	10.20	10.20	13	7,280	0.18%
2019/03/19	9	10.11	1	10.15	10.15	8	7,460	0.11%
2019/03/18	1	10.10	1	10.10	10.10	0	7,556	0.00%
2019/03/15	6	10.15	34	10.14	10.10	-28	7,582	-0.37%
2019/03/14	0	0.00	6	10.05	10.00	-6	7,427	-0.08%
2019/03/13	0	0.00	3	10.05	10.05	-3	7,518	-0.04%
2019/03/12	6	9.99	0	0.00	9.99	6	7,539	0.08%
2019/03/11	3	9.96	1	9.98	9.95	2	7,573	0.03%
2019/03/07	2	10.00	0	0.00	10.00	2	7,862	0.03%
2019/03/06	5	10.00	10	10.00	9.98	-5	8,006	-0.06%
2019/03/05	3	10.00	0	0.00	9.99	3	8,040	0.04%
2019/03/04	0	0.00	6	10.10	10.05	-6	8,047	-0.07%
2019/02/27	13	10.00	100	9.99	9.97	-87	8,058	-1.08%
2019/02/26	27	9.99	3	10.15	9.97	24	8,033	0.30%
2019/02/25	1	10.05	3	10.15	10.10	-2	7,976	-0.03%
2019/02/22	1	10.05	3	10.10	10.05	-2	7,933	-0.03%
2019/02/21	0	0.00	18	10.09	10.05	-18	7,914	-0.23%
2019/02/20	11	10.09	39	10.05	10.05	-28	7,814	-0.36%
2019/02/19	0	0.00	15	9.95	9.92	-15	7,632	-0.20%
2019/02/18	1.4	9.87	0	0.00	9.86	1.4	7,638	0.02%
2019/02/15	6	9.81	6	9.96	9.79	0	7,592	0.00%
2019/02/14	0.5	9.82	26	9.88	9.87	-25.5	7,512	-0.34%
2019/02/13	50	9.77	6	9.77	9.77	44	7,419	0.59%
2019/02/12	71	9.63	0	0.00	9.69	71	7,409	0.96%
2019/02/11	34	9.70	10.7	9.72	9.65	23.4	7,345	0.32%
2019/01/30	12	9.85	0	0.00	9.84	12	7,252	0.17%
2019/01/29	9	9.83	8	9.84	9.87	1	7,298	0.01%
2019/01/28	3	9.85	1	9.86	9.88	2	7,285	0.03%
2019/01/25	6	9.81	0	0.00	9.83	6	7,340	0.08%
2019/01/24	9	9.82	0	0.00	9.82	9	7,342	0.12%
2019/01/23	8	9.83	2	9.85	9.83	6	7,374	0.08%
2019/01/22	8	9.86	15	9.94	9.85	-7	7,392	-0.09%
2019/01/21	0	0.00	3	9.95	9.94	-3	7,398	-0.04%
2019/01/18	9	9.83	0	0.00	9.82	9	7,485	0.12%
2019/01/16	2	9.85	0	0.00	9.85	2	7,624	0.03%
2019/01/14	7	9.90	71	9.95	9.86	-64	7,717	-0.83%
2019/01/11	13	10.01	0	0.00	9.98	13	7,759	0.17%
2019/01/09	0	0.00	2	10.25	10.20	-2	7,713	-0.03%
2019/01/04	5	9.86	0	0.00	9.98	5	7,907	0.06%
2019/01/03	5	10.02	0	0.00	10.00	5	8,118	0.06%
2019/01/02	3	10.05	0	0.00	10.05	3	8,145	0.04%
2018/12/28	2	10.20	0	0.00	10.20	2	8,177	0.02%
2018/12/27	3	10.20	0	0.00	10.15	3	8,321	0.04%
2018/12/25	26	10.30	1	10.35	10.20	25	8,362	0.30%
2018/12/24	15	10.54	15	10.53	10.50	0	8,382	0.00%
2018/12/22	3	10.40	2	10.30	10.45	1	8,417	0.01%
2018/12/20	2	10.10	6	10.15	10.10	-4	8,405	-0.05%
2018/12/19	2	10.30	0	0.00	10.30	2	8,633	0.02%
2018/12/18	0	0.00	2	10.45	10.40	-2	8,633	-0.02%
2018/12/17	2	10.40	2	10.50	10.40	0	8,524	0.00%
2018/12/14	63	10.83	6	10.72	10.55	57	8,496	0.67%
2018/12/13	6.1	10.22	11	10.51	10.65	-4.9	8,085	-0.06%
2018/12/12	47	10.30	48	10.27	10.25	-1	7,824	-0.01%
2018/12/11	5	10.05	8	10.12	10.00	-3	7,582	-0.04%
2018/12/10	10	9.91	0	0.00	9.89	10	7,509	0.13%
2018/12/07	0	0.00	6	10.05	10.05	-6	7,606	-0.08%
2018/12/06	6.5	9.96	0	0.00	9.93	6.5	7,788	0.08%
2018/12/05	4	10.00	5	9.99	10.00	-1	7,751	-0.01%
2018/12/04	0	0.00	2	10.15	10.05	-2	7,969	-0.03%
2018/12/03	2	10.08	27	10.10	10.10	-25	8,058	-0.31%
2018/11/30	16	9.92	11	9.95	9.85	5	8,031	0.06%
2018/11/29	11	9.86	18.5	9.95	10.00	-7.5	8,074	-0.09%
2018/11/28	6	9.73	0	0.00	9.82	6	8,113	0.07%
2018/11/27	2	9.69	0	0.00	9.72	2	8,392	0.02%
2018/11/26	3	9.73	0	0.00	9.71	3	8,640	0.03%
2018/11/23	3	9.75	0	0.00	9.71	3	8,975	0.03%
2018/11/21	0	0.00	3	9.87	9.86	-3	10,436	-0.03%
2018/11/20	5	9.88	0.1	9.91	9.91	4.9	10,956	0.05%
2018/11/19	1	9.86	0	0.00	9.87	1	11,361	0.01%
2018/11/16	9	9.74	0	0.00	9.78	9	12,144	0.07%
2018/11/15	8	9.81	5	9.78	9.76	3	13,598	0.02%
2018/11/13	2	9.79	0	0.00	9.85	2	14,439	0.01%
2018/11/12	10	9.84	0	0.00	9.86	10	14,473	0.07%
2018/11/07	0	0.00	1	10.05	9.95	-1	14,819	-0.01%
2018/11/06	0	9.92	0	0.00	9.92	0	14,879	0.00%
2018/11/02	2	9.76	0	0.00	9.76	2	14,806	0.01%
2018/11/01	1	9.76	16	9.78	9.76	-15	14,860	-0.10%
2018/10/31	4	9.65	2	9.77	9.80	2	14,839	0.01%
2018/10/26	2	9.39	0	0.00	9.44	2	14,749	0.01%
2018/10/25	11.9	9.69	3.2	9.67	9.66	8.8	14,631	0.06%
2018/10/23	0	0.00	8	10.11	10.05	-8	14,536	-0.06%
2018/10/22	2	10.35	20	10.35	10.35	-18	14,431	-0.12%
2018/10/19	1	10.05	100	10.00	10.10	-99	14,392	-0.69%
2018/10/18	1	10.25	2	10.25	10.20	-1	14,329	-0.01%
2018/10/17	2	10.43	0	0.00	10.30	2	14,360	0.01%
2018/10/16	0	0.00	30	10.50	10.45	-30	14,311	-0.21%
2018/10/15	3	10.35	4	10.35	10.40	-1	14,248	-0.01%
2018/10/12	0	10.60	0	0.00	10.60	0	14,131	0.00%
2018/10/11	24	10.13	30.9	10.12	10.15	-6.9	14,019	-0.05%
2018/10/09	6	11.11	100	11.05	10.90	-94	13,738	-0.68%
2018/10/08	0	0.00	45	10.99	11.15	-45	13,669	-0.33%
2018/10/05	6	10.96	0	0.00	10.85	6	13,576	0.04%
2018/10/04	30	11.20	4	11.20	11.20	26	13,405	0.19%
2018/10/03	10.1	11.19	5.7	11.17	11.15	4.4	13,340	0.03%
2018/10/02	248	11.36	33	11.45	11.40	215	13,215	1.63%	大買/鉅額交易
2018/10/01	59.6	11.43	55	11.59	11.65	4.6	13,065	0.04%
2018/09/28	7	11.21	45	11.17	11.30	-38	12,821	-0.30%
2018/09/27	4	11.15	0	0.00	11.10	4	12,713	0.03%
2018/09/26	8	11.16	35	11.11	11.30	-27	12,517	-0.22%
2018/09/25	1	10.80	10	10.96	10.90	-9	12,267	-0.07%
2018/09/21	38	10.80	2	10.85	10.85	36	12,189	0.30%
2018/09/17	2	10.85	6	10.77	10.75	-4	12,131	-0.03%
2018/09/14	0	0.00	22	10.60	10.70	-22	12,302	-0.18%
2018/09/13	27	10.53	36	10.46	10.55	-9	12,229	-0.07%
2018/09/12	9	10.39	0	0.00	10.25	9	12,084	0.07%
2018/09/11	0	0.00	1	10.55	10.70	-1	11,903	-0.01%
2018/09/10	52	10.74	15	10.47	10.45	37	11,898	0.31%
2018/09/07	1	10.90	1	10.95	10.85	0	11,662	0.00%
2018/09/06	17	10.97	26	11.00	10.95	-9	11,545	-0.08%
2018/09/05	15	11.27	0	0.00	11.25	15	11,597	0.13%
2018/09/04	2	11.48	20	11.35	11.45	-18	11,517	-0.16%
2018/09/03	8	11.31	59	11.38	11.25	-51	11,553	-0.44%
2018/08/31	2	11.58	0	11.70	11.65	2	11,294	0.02%
2018/08/30	9	11.76	35	11.67	11.70	-26	11,076	-0.23%
2018/08/29	36	11.84	16	11.93	12.05	20	10,742	0.19%
2018/08/28	17	12.29	6	12.28	12.40	11	9,914	0.11%
2018/08/27	56	12.47	18	12.42	12.30	38	9,330	0.41%
2018/08/24	79	12.03	199	12.00	12.20	-120	8,856	-1.35%	大賣/鉅額交易
2018/08/23	236	12.25	178	12.23	12.20	58	8,518	0.68%	大買/大賣/
2018/08/22	150	11.92	154	11.84	12.00	-4	7,863	-0.05%	大買/大賣/
2018/08/21	109	11.22	27	11.10	11.40	82	6,534	1.25%	大買/
2018/08/20	3	10.93	16	10.88	10.80	-13	5,846	-0.22%
2018/08/17	0	0.00	5	10.72	10.75	-5	5,884	-0.08%
2018/08/16	2	10.50	1	10.60	10.60	1	6,061	0.02%
2018/08/15	31	10.83	11	10.90	10.75	20	6,275	0.32%
2018/08/14	2	10.43	1	10.65	10.65	1	6,298	0.02%
2018/08/13	19	10.41	0	0.00	10.40	19	6,864	0.28%
2018/08/10	0	0.00	4	10.71	10.60	-4	7,465	-0.05%
2018/08/09	1	10.65	1	10.65	10.60	0	7,536	0.00%
2018/08/08	3	10.90	15	10.77	10.70	-12	7,770	-0.15%
2018/08/07	1	10.60	1	10.55	10.60	0	7,705	0.00%
2018/08/06	1	10.45	0	0.00	10.50	1	7,819	0.01%
2018/08/02	5	10.48	0	0.00	10.40	5	7,955	0.06%
2018/08/01	2	10.55	0	0.00	10.55	2	7,930	0.03%
2018/07/31	0	0.00	4	10.60	10.55	-4	7,957	-0.05%
2018/07/30	10	10.50	5	10.54	10.50	5	7,915	0.06%
2018/07/27	14	10.46	2	10.50	10.45	12	7,882	0.15%
2018/07/26	6	10.45	1	10.50	10.50	5	7,874	0.06%
2018/07/25	0	0.00	2	10.53	10.40	-2	7,876	-0.03%
2018/07/24	0	0.00	13	10.36	10.45	-13	7,847	-0.17%
2018/07/20	2	10.10	0	0.00	10.10	2	7,786	0.03%
2018/07/19	2	10.10	0	0.00	10.10	2	7,787	0.03%
2018/07/18	10	10.08	0	0.00	10.10	10	7,833	0.13%
2018/07/17	12	10.13	0	0.00	10.10	12	7,842	0.15%
2018/07/16	2	10.20	2	10.25	10.20	0	7,899	0.00%
2018/07/13	0	0.00	1	10.30	10.30	-1	8,113	-0.01%
2018/07/12	0	0.00	2	10.25	10.20	-2	8,147	-0.02%
2018/07/11	0	0.00	17	10.16	10.15	-17	8,217	-0.21%
2018/07/10	0	0.00	8	10.30	10.25	-8	8,333	-0.10%
2018/07/09	0	0.00	2	10.15	10.20	-2	8,359	-0.02%
2018/07/06	40	9.97	2	10.05	10.00	38	8,422	0.45%
2018/07/05	22	10.14	0	0.00	10.10	22	8,460	0.26%
2018/07/04	0	0.00	40	10.30	10.30	-40	8,491	-0.47%
2018/07/03	40	10.25	2	10.35	10.25	38	8,507	0.45%
2018/07/02	0	0.00	12	10.49	10.45	-12	8,490	-0.14%
2018/06/29	2	10.30	0	0.00	10.40	2	8,494	0.02%
2018/06/28	3	10.22	0	0.00	10.20	3	8,491	0.04%
2018/06/27	9	10.28	0	0.00	10.20	9	8,493	0.11%
2018/06/26	9	10.28	5	10.40	10.35	4	8,445	0.05%
2018/06/25	0	0.00	9	10.71	10.65	-9	8,373	-0.11%
2018/06/22	8	10.40	0	0.00	10.40	8	8,069	0.10%
2018/06/21	11	10.50	0	0.00	10.50	11	8,107	0.14%
2018/06/20	2	10.45	0	0.00	10.45	2	8,148	0.02%
2018/06/19	0	0.00	50	10.40	10.40	-50	8,274	-0.60%
2018/06/14	0	0.00	30	10.70	10.75	-30	8,157	-0.37%
2018/06/13	32	11.04	17	10.98	10.85	15	8,095	0.19%
2018/06/12	1	10.85	4	10.85	10.85	-3	7,888	-0.04%
2018/06/11	0	0.00	3	10.88	10.95	-3	7,781	-0.04%
2018/06/08	0	0.00	3	10.65	10.60	-3	7,604	-0.04%
2018/06/07	0	0.00	20	10.55	10.55	-20	7,547	-0.26%
2018/06/05	1	10.45	0	0.00	10.45	1	7,497	0.01%
2018/06/04	104	10.55	2	10.50	10.50	102	7,491	1.36%	大買/鉅額交易
2018/06/01	0	0.00	2	10.45	10.50	-2	7,441	-0.03%
2018/05/31	0	0.00	1	10.50	10.40	-1	7,402	-0.01%
2018/05/30	3	10.38	39	10.40	10.35	-36	7,314	-0.49%
2018/05/29	7	10.39	83	10.45	10.30	-76	7,173	-1.06%
2018/05/28	1	10.60	2.3	10.63	10.50	-1.3	7,011	-0.02%
2018/05/25	1	10.60	5	10.85	10.60	-4	6,920	-0.06%
2018/05/24	0	0.00	28	10.95	10.90	-28	6,853	-0.41%
2018/05/23	0	0.00	0.2	11.05	11.10	-0.2	6,707	0.00%
2018/05/22	0	0.00	3	11.00	10.75	-3	6,411	-0.05%
2018/05/21	120	11.14	111	11.01	11.00	9	6,231	0.14%	大買/大賣/
2018/05/18	149	10.86	20	10.80	10.80	129	5,688	2.27%	大買/鉅額交易
2018/05/17	0	0.00	5	10.30	10.30	-5	5,062	-0.10%
2018/05/16	52	10.30	15	10.40	10.25	37	5,036	0.73%
2018/05/15	7	9.97	0	0.00	9.96	7	4,892	0.14%
2018/05/14	75	10.13	0	0.00	10.10	75	5,034	1.49%
2018/05/11	2	9.91	6	10.05	10.15	-4	4,963	-0.08%
2018/05/09	5	9.88	9	9.87	9.84	-4	4,960	-0.08%
2018/05/08	1	9.87	1	9.89	9.85	0	5,156	0.00%
2018/05/04	2	9.76	0	0.00	9.72	2	5,337	0.04%
2018/05/03	2	9.73	2.6	9.72	9.74	-0.6	5,402	-0.01%
2018/05/02	2	9.76	0	0.00	9.81	2	5,580	0.04%
2018/04/30	0	0.00	1	9.84	9.83	-1	5,617	-0.02%
2018/04/27	3	9.70	0	0.00	9.67	3	5,731	0.05%
2018/04/26	1	9.75	1	9.90	9.70	0	5,819	0.00%
2018/04/25	1	9.68	0	0.00	9.73	1	5,907	0.02%
2018/04/24	4	9.81	0	0.00	9.76	4	6,012	0.07%
2018/04/23	3	9.95	0	0.00	9.89	3	6,061	0.05%
2018/04/19	0	0.00	3	10.01	10.10	-3	6,171	-0.05%
2018/04/18	3	9.82	0	0.00	9.81	3	6,150	0.05%
2018/04/17	2	9.98	101	9.98	9.91	-99	6,292	-1.57%	大賣/
2018/04/16	0	0.00	12	10.10	10.15	-12	6,570	-0.18%
2018/04/12	0	0.00	16	9.97	9.99	-16	7,779	-0.21%
2018/04/11	0	0.00	1	9.90	9.92	-1	7,971	-0.01%
2018/04/10	0	0.00	24	9.81	9.76	-24	8,169	-0.29%
2018/04/09	0	0.00	7	9.69	9.67	-7	8,170	-0.09%
2018/04/03	0	9.63	4	9.64	9.65	-4	8,174	-0.05%
2018/04/02	0	0.00	2	9.69	9.72	-2	8,248	-0.02%
2018/03/30	0	0.00	17	9.59	9.58	-17	8,496	-0.20%
2018/03/29	0	0.00	10	9.50	9.50	-10	8,651	-0.12%
2018/03/28	0	0.00	16	9.48	9.50	-16	8,701	-0.18%
2018/03/27	0	0.00	15	9.47	9.44	-15	8,734	-0.17%
2018/03/26	0	0.00	2	9.25	9.22	-2	8,735	-0.02%
2018/03/23	2	9.24	8	9.26	9.21	-6	8,745	-0.07%
2018/03/22	2	9.38	14	9.48	9.36	-12	8,859	-0.14%
2018/03/21	6	9.30	5	9.32	9.30	1	8,795	0.01%
2018/03/19	12	9.31	0	0.00	9.27	12	9,023	0.13%
2018/03/16	2	9.34	0	0.00	9.34	2	9,444	0.02%
2018/03/15	11	9.38	5	9.38	9.38	6	9,566	0.06%
2018/03/14	2	9.30	6	9.48	9.37	-4	9,645	-0.04%
2018/03/13	18	9.33	14	9.31	9.33	4	9,717	0.04%
2018/03/12	12	9.37	52	9.40	9.37	-40	9,827	-0.41%
2018/03/09	5	9.37	1	9.50	9.35	4	10,001	0.04%
2018/03/08	1	9.24	0	0.00	9.25	1	10,348	0.01%
2018/03/07	2	9.22	0	0.00	9.18	2	10,726	0.02%
2018/03/06	1	9.28	0	0.00	9.28	1	11,103	0.01%
2018/03/05	4	9.39	0	0.00	9.30	4	11,673	0.03%
2018/03/01	1	9.60	2	9.72	9.70	-1	12,613	-0.01%
2018/02/27	2	9.71	0	0.00	9.68	2	12,968	0.02%
2018/02/26	35	9.78	22	9.75	9.79	13	13,080	0.10%
2018/02/23	10	9.75	15	9.56	9.64	-5	13,238	-0.04%
2018/02/22	33	9.36	0	0.00	9.36	33	13,659	0.24%
2018/02/21	52	9.19	36	9.38	9.43	16	14,194	0.11%
2018/02/12	8	9.05	1	9.15	8.98	7	14,357	0.05%
2018/02/09	2	8.67	56	8.75	8.95	-54	14,429	-0.37%
2018/02/08	13	9.08	2.1	9.09	9.06	10.9	14,420	0.08%
2018/02/07	3	9.29	10	9.32	9.22	-7	14,474	-0.05%
2018/02/06	56	9.27	11	9.03	9.02	45	14,506	0.31%
2018/02/05	1	9.53	39	9.50	9.77	-38	14,654	-0.26%
2018/02/02	5	9.77	5	9.80	9.72	0	14,712	0.00%
2018/02/01	1	9.76	21	9.77	9.81	-20	14,693	-0.14%
2018/01/31	17	9.52	4	9.52	9.56	13	14,619	0.09%
2018/01/30	14	9.83	18	9.83	9.76	-4	14,509	-0.03%
2018/01/29	2	10.05	14	10.06	10.00	-12	14,436	-0.08%
2018/01/26	0	0.00	1	10.05	10.05	-1	14,403	-0.01%
2018/01/25	24	10.20	0	0.00	10.10	24	14,491	0.17%
2018/01/24	4	10.10	20	10.05	10.10	-16	14,370	-0.11%
2018/01/23	31	10.10	41	10.08	10.00	-10	14,323	-0.07%
2018/01/22	10	10.13	4	10.11	10.10	6	14,207	0.04%
2018/01/19	1	10.20	1	10.20	10.15	0	14,138	0.00%
2018/01/18	43	10.44	45	10.35	10.25	-2	14,070	-0.01%
2018/01/17	13	10.40	20	10.40	10.40	-7	14,013	-0.05%
2018/01/16	16	10.55	0.5	10.50	10.55	15.5	13,930	0.11%
2018/01/15	6	10.54	5	10.60	10.50	1	13,879	0.01%
2018/01/12	5	10.66	10	10.65	10.60	-5	13,800	-0.04%
2018/01/11	31	10.82	31	10.65	10.55	0	13,624	0.00%
2018/01/10	71	10.94	41	10.95	10.90	30	13,545	0.22%
2018/01/09	67	11.20	17	11.15	10.85	50	13,289	0.38%
2018/01/08	121	10.68	29	10.70	10.65	92	12,180	0.76%	大買/
2018/01/05	3	10.50	0	0.00	10.50	3	12,038	0.02%
2018/01/04	30	10.45	10	10.30	10.40	20	12,038	0.17%
2018/01/03	0	0.00	1	10.20	10.20	-1	11,775	-0.01%
2018/01/02	10	10.15	0	0.00	10.20	10	11,707	0.09%