精金 (3049)-元富券商分點個股進出

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
7.93
漲跌
▲0.10
漲幅
+1.28%
成交量
894張
產業
上市光電類股
325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

精金 (3049)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	4	7.76	7.73	-4	1,911	-0.21%
2024/04/17	0	0.00	4	7.93	7.92	-4	1,889	-0.21%
2024/04/16	0	0.00	15	8.00	7.77	-15	1,906	-0.79%
2024/04/15	5	8.15	5	8.11	8.11	0	1,860	0.00%
2024/04/09	9	8.32	0	0.00	8.32	9	1,831	0.49%
2024/04/08	0	0.00	3	8.23	8.23	-3	1,824	-0.16%
2024/04/02	5	8.36	5	8.36	8.36	0	1,823	0.00%
2024/03/26	3	8.23	3	8.23	8.23	0	1,878	0.00%
2024/03/21	0	0.00	1	8.19	8.22	-1	1,848	-0.05%
2024/03/15	0	0.00	1.5	8.17	8.18	-1.5	1,801	-0.08%
2024/03/04	22	9.02	20	8.99	8.99	2	1,594	0.13%
2024/02/29	0	0.00	2	9.10	9.11	-2	1,549	-0.13%
2024/02/21	0	0.00	1	9.50	9.43	-1	1,515	-0.07%
2024/02/20	6	9.52	1	9.51	9.47	5	1,516	0.33%
2024/02/19	8	9.41	5	9.48	9.50	3	1,511	0.20%
2024/02/16	4	9.29	0	0.00	9.30	4	1,474	0.27%
2024/02/05	0	0.00	8	9.11	9.11	-8	1,464	-0.55%
2024/02/02	11	9.19	0	0.00	9.17	11	1,471	0.75%
2024/01/31	1	9.28	0	0.00	9.23	1	1,509	0.07%
2024/01/30	4	9.33	0	0.00	9.30	4	1,505	0.27%
2024/01/29	2	9.48	0	0.00	9.40	2	1,506	0.13%
2024/01/26	0	0.00	3	9.45	9.45	-3	1,501	-0.20%
2024/01/22	0	0.00	80	9.06	9.15	-80	1,434	-5.58%
2024/01/19	0	0.00	10	9.03	9.03	-10	1,428	-0.70%
2024/01/18	93	9.01	0	0.00	8.99	93	1,426	6.52%
2024/01/17	5	8.98	0	0.00	8.94	5	1,433	0.35%
2024/01/16	5	9.10	15	9.10	9.10	-10	1,414	-0.71%
2024/01/12	3	9.15	0	0.00	9.15	3	1,419	0.21%
2024/01/11	4	9.21	0	0.00	9.20	4	1,424	0.28%
2024/01/10	4	9.26	4	9.20	9.20	0	1,434	0.00%
2024/01/09	3	9.41	0	0.00	9.41	3	1,420	0.21%
2024/01/08	6	9.58	0	0.00	9.53	6	1,417	0.42%
2024/01/05	0	0.00	25	9.53	9.53	-25	1,416	-1.76%
2024/01/04	3	9.45	3	9.42	9.42	0	1,411	0.00%
2023/12/29	0	0.00	3	9.60	9.65	-3	1,430	-0.21%
2023/12/27	10	9.80	0	0.00	9.71	10	1,450	0.69%
2023/12/26	5	9.58	0	0.00	9.58	5	1,374	0.36%
2023/12/25	2	9.45	6	9.46	9.42	-4	1,360	-0.29%
2023/12/21	1	9.42	0	0.00	9.40	1	1,406	0.07%
2023/12/20	8	9.53	14	9.47	9.48	-6	1,413	-0.42%
2023/12/19	2	9.43	1	9.42	9.43	1	1,408	0.07%
2023/12/18	3	9.50	0	0.00	9.62	3	1,413	0.21%
2023/12/15	23	9.62	0	0.00	9.58	23	1,421	1.62%
2023/12/14	7	9.74	0	0.00	9.66	7	1,415	0.49%
2023/12/11	10	9.80	0	0.00	9.85	10	1,430	0.70%
2023/12/08	10	9.77	0	0.00	9.75	10	1,422	0.70%
2023/12/07	6	9.77	7	9.78	9.72	-1	1,431	-0.07%
2023/12/05	4	9.73	20	9.84	9.79	-16	1,432	-1.12%
2023/12/04	1	9.91	30	9.86	9.83	-29	1,437	-2.02%
2023/12/01	4	9.68	14	9.67	9.73	-10	1,427	-0.70%
2023/11/30	11	9.64	4	9.67	9.67	7	1,421	0.49%
2023/11/29	0	0.00	10	9.52	9.71	-10	1,419	-0.70%
2023/11/28	0	0.00	5	9.47	9.47	-5	1,374	-0.36%
2023/11/27	3	9.42	3	9.42	9.42	0	1,383	0.00%
2023/11/22	0	0.00	32.2	9.51	9.51	-32.2	1,388	-2.32%
2023/11/21	1	9.50	0.1	9.37	9.54	0.9	1,379	0.07%
2023/11/15	1	9.26	0	0.00	9.26	1	1,386	0.07%
2023/11/08	0	0.00	4	9.42	9.47	-4	1,477	-0.27%
2023/11/06	7	9.22	0	0.00	9.20	7	1,502	0.47%
2023/11/03	2	9.20	0	0.00	9.20	2	1,521	0.13%
2023/11/02	0	0.00	2	9.17	9.15	-2	1,531	-0.13%
2023/10/31	0	9.28	0	0.00	9.11	0	1,599	0.00%
2023/10/25	7	9.33	0	0.00	9.33	7	1,876	0.37%
2023/10/24	0	0.00	10	9.21	9.21	-10	2,227	-0.45%
2023/10/23	15	9.16	0	0.00	9.10	15	2,231	0.67%
2023/10/04	0	0.00	0	9.34	9.34	0	2,429	0.00%
2023/10/03	0	0.00	4	9.48	9.48	-4	2,439	-0.16%
2023/09/28	0	0.00	1	9.42	9.42	-1	2,532	-0.04%
2023/09/27	1	9.42	0	0.00	9.45	1	2,553	0.04%
2023/09/26	0.3	9.50	0	0.00	9.50	0.3	2,571	0.01%
2023/09/25	0.7	9.56	0	0.00	9.56	0.7	2,596	0.03%
2023/09/22	0	9.60	0	0.00	9.61	0	2,643	0.00%
2023/09/20	0.2	9.69	0	0.00	9.74	0.2	2,788	0.01%
2023/09/18	13	9.70	0	0.00	9.72	13	3,125	0.42%
2023/09/15	1.3	9.55	0	0.00	9.54	1.3	3,495	0.04%
2023/09/14	0.5	9.57	0	0.00	9.64	0.5	3,602	0.01%
2023/09/13	0	0.00	0.2	9.60	9.60	-0.2	3,747	-0.01%
2023/09/12	0	9.58	0	0.00	9.58	0	3,809	0.00%
2023/09/11	0.2	9.61	0	0.00	9.61	0.2	3,801	0.01%
2023/09/08	0.7	9.64	0	0.00	9.70	0.7	3,797	0.02%
2023/09/07	5.1	9.86	0	0.00	9.76	5.1	3,793	0.13%
2023/09/06	0	9.89	0	0.00	9.88	0	3,788	0.00%
2023/09/05	0.2	10.00	0	0.00	10.05	0.2	3,783	0.01%
2023/09/04	0	0.00	13	10.00	9.96	-13	3,798	-0.34%
2023/09/01	0	0.00	10	10.05	10.05	-10	3,810	-0.26%
2023/08/29	2	9.78	2	9.76	9.80	0	3,894	0.00%
2023/08/25	5	9.70	0	0.00	9.65	5	3,919	0.13%
2023/08/24	5	9.77	0	0.00	9.76	5	3,906	0.13%
2023/08/22	6	9.85	0	0.00	9.69	6	3,901	0.15%
2023/08/17	0	0.00	1	9.65	9.65	-1	3,856	-0.03%
2023/08/11	1	10.00	1	9.99	9.97	0	3,766	0.00%
2023/08/10	10	10.05	0	0.00	10.05	10	3,744	0.27%
2023/08/08	40	10.45	20	10.55	10.40	20	3,707	0.54%
2023/08/07	40	10.46	30	10.50	10.50	10	3,713	0.27%
2023/08/04	5	10.50	0	0.00	10.60	5	3,688	0.14%
2023/08/02	35	10.51	30	10.60	10.50	5	3,685	0.14%
2023/08/01	5	10.75	5	10.95	10.70	0	3,647	0.00%
2023/07/31	1	10.80	3	10.88	10.85	-2	3,601	-0.06%
2023/07/28	23	10.72	31	10.82	10.75	-8	3,525	-0.23%
2023/07/27	0	0.00	67	10.94	11.05	-67	3,452	-1.94%
2023/07/26	2	10.30	0	0.00	10.25	2	3,089	0.06%
2023/07/24	716	10.28	1	10.30	10.25	715	3,079	23.22%	大買/鉅額交易
2023/07/20	10	10.28	1	10.30	10.35	9	3,056	0.29%
2023/07/18	10	10.30	10	10.45	10.25	0	3,083	0.00%
2023/07/17	11	10.30	2	10.48	10.45	9	3,080	0.29%
2023/07/14	0	0.00	1	10.30	10.30	-1	3,103	-0.03%
2023/07/13	1	10.30	22	10.25	10.25	-21	3,130	-0.67%
2023/07/10	0	0.00	26	10.30	10.30	-26	3,437	-0.76%
2023/07/07	21	10.43	0	0.00	10.35	21	3,448	0.61%
2023/07/06	0	0.00	2	10.75	10.65	-2	3,420	-0.06%
2023/07/05	0	0.00	1	10.70	10.65	-1	3,393	-0.03%
2023/07/04	4	10.68	1	10.75	10.60	3	3,365	0.09%
2023/07/03	12	10.75	6	10.70	10.70	6	3,320	0.18%
2023/06/30	3	10.63	2	10.63	10.60	1	3,289	0.03%
2023/06/29	2	10.78	1	10.90	10.70	1	3,232	0.03%
2023/06/28	23	10.91	26	11.08	10.80	-3	3,164	-0.09%
2023/06/27	32	10.84	3	10.95	10.80	29	3,092	0.94%
2023/06/26	16	11.19	8	11.32	11.20	8	2,957	0.27%
2023/06/21	8	10.78	22	11.03	11.20	-14	2,758	-0.51%
2023/06/20	5	10.54	5	10.55	10.55	0	2,386	0.00%
2023/06/19	2	10.48	3	10.23	10.35	-1	2,268	-0.04%
2023/06/16	2	10.10	4	10.05	10.10	-2	2,136	-0.09%
2023/06/14	5	9.87	5	9.87	9.87	0	2,061	0.00%
2023/06/09	0.5	9.92	1	10.00	9.95	-0.5	2,073	-0.02%
2023/06/08	2	9.97	0	0.00	9.90	2	2,087	0.10%
2023/06/07	2.5	10.04	0	10.00	10.00	2.5	2,106	0.12%
2023/06/06	2	10.13	4	10.11	10.00	-2	2,110	-0.09%
2023/06/05	1	10.10	16	9.92	10.10	-15	2,108	-0.71%
2023/06/02	7	9.88	25	9.87	9.88	-18	2,050	-0.88%
2023/06/01	14	9.88	0	0.00	9.87	14	2,065	0.68%
2023/05/31	28	9.78	3	9.89	9.90	25	2,100	1.19%
2023/05/30	1	9.68	0	0.00	9.62	1	2,060	0.05%
2023/05/29	0	0.00	3	9.69	9.65	-3	2,081	-0.14%
2023/05/26	0	9.69	0	0.00	9.62	0	2,112	0.00%
2023/05/25	0	0.00	3	9.78	9.77	-3	2,155	-0.14%
2023/05/24	2	9.79	0	0.00	9.82	2	2,251	0.09%
2023/05/23	0	0.00	2	9.76	9.77	-2	2,327	-0.09%
2023/05/22	0	0.00	2	9.71	9.72	-2	2,465	-0.08%
2023/05/19	0	0.00	2	9.71	9.62	-2	2,509	-0.08%
2023/05/18	1	9.66	1	9.69	9.62	0	2,508	0.00%
2023/05/17	2	9.65	1	9.64	9.64	1	2,501	0.04%
2023/05/16	1	9.57	2	9.55	9.57	-1	2,498	-0.04%
2023/05/15	4	9.45	100	9.43	9.42	-96	2,492	-3.85%
2023/05/12	0	0.00	10	9.48	9.52	-10	2,499	-0.40%
2023/05/08	0	0.00	3	9.95	9.85	-3	2,480	-0.12%
2023/05/05	3	9.95	0	0.00	9.94	3	2,481	0.12%
2023/05/03	2	10.00	0	0.00	9.99	2	2,494	0.08%
2023/05/02	0	0.00	17	10.10	10.10	-17	2,500	-0.68%
2023/04/28	2	10.15	5	10.10	10.05	-3	2,504	-0.12%
2023/04/27	2	10.10	4	10.05	10.10	-2	2,490	-0.08%
2023/04/26	2	10.05	0	0.00	10.05	2	2,485	0.08%
2023/04/25	2	10.00	2	10.10	10.00	0	2,476	0.00%
2023/04/24	1	10.10	1	10.10	10.10	0	2,446	0.00%
2023/04/21	1	10.25	7	10.01	9.96	-6	2,430	-0.25%
2023/04/20	2	10.15	3	10.25	10.15	-1	2,376	-0.04%
2023/04/19	3	10.35	0	0.00	10.30	3	2,349	0.13%
2023/04/18	1	10.55	3	10.50	10.50	-2	2,275	-0.09%
2023/04/17	8	10.68	8	10.58	10.60	0	2,226	0.00%
2023/04/14	20	10.78	9	10.76	10.65	11	2,155	0.51%
2023/04/13	0	0.00	1	10.35	10.30	-1	1,904	-0.05%
2023/04/12	3	10.12	1	10.15	10.15	2	1,836	0.11%
2023/04/10	2	9.87	2	10.10	10.15	0	1,802	0.00%
2023/04/07	0	0.00	2	9.84	9.84	-2	1,765	-0.11%
2023/04/06	3	9.83	1	9.84	9.82	2	1,764	0.11%
2023/03/31	2	9.89	4	9.90	9.87	-2	1,768	-0.11%
2023/03/30	2	9.84	0	0.00	9.82	2	1,765	0.11%
2023/03/29	2	9.81	9	9.87	9.82	-7	1,773	-0.39%
2023/03/27	0	0.00	2	10.05	10.00	-2	1,785	-0.11%
2023/03/24	2	10.00	19	10.00	10.00	-17	1,789	-0.95%
2023/03/23	5	9.88	0	0.00	9.95	5	1,778	0.28%
2023/03/22	16	9.97	0	0.00	9.95	16	1,768	0.90%
2023/03/21	0	0.00	2	9.95	9.98	-2	1,762	-0.11%
2023/03/20	0	0.00	3	9.79	9.83	-3	1,751	-0.17%
2023/03/17	2	9.84	10	9.80	9.83	-8	1,755	-0.46%
2023/03/15	3	9.97	0	0.00	9.82	3	1,767	0.17%
2023/03/13	2	9.95	2	10.05	10.00	0	1,814	0.00%
2023/03/09	2	10.20	2	10.30	10.20	0	1,831	0.00%
2023/03/08	2	10.30	3	10.30	10.25	-1	1,818	-0.05%
2023/03/07	5	10.26	15	10.23	10.20	-10	1,815	-0.55%
2023/03/06	0	0.00	22	10.28	10.30	-22	1,795	-1.23%
2023/03/03	8	10.16	7	10.23	10.25	1	1,777	0.06%
2023/03/02	20	10.10	1	10.05	10.05	19	1,730	1.10%
2023/02/24	0	0.00	5	10.15	10.15	-5	1,729	-0.29%
2023/02/23	3	10.27	11	10.30	10.30	-8	1,701	-0.47%
2023/02/22	2	10.30	18	10.33	10.35	-16	1,656	-0.97%
2023/02/21	8	10.24	20	10.30	10.30	-12	1,561	-0.77%
2023/02/20	105	9.95	30	9.88	10.25	75	1,491	5.03%	大買/
2023/02/17	3	9.66	7	9.65	9.65	-4	1,356	-0.29%
2023/02/16	0	0.00	4	9.50	9.52	-4	1,319	-0.30%
2023/02/15	0	0.00	1	9.51	9.44	-1	1,323	-0.08%
2023/02/14	12	9.41	0	0.00	9.45	12	1,325	0.91%
2023/02/09	1	9.46	0	0.00	9.48	1	1,331	0.08%
2023/02/08	0	0.00	18	9.57	9.52	-18	1,333	-1.35%
2023/02/07	7	9.39	0	0.00	9.42	7	1,312	0.53%
2023/02/06	5	9.35	0	0.00	9.37	5	1,319	0.38%
2023/02/03	9	9.51	0	0.00	9.45	9	1,335	0.67%
2023/02/02	15	9.49	3	9.50	9.53	12	1,329	0.90%
2023/02/01	26	9.38	0	0.00	9.40	26	1,327	1.96%
2023/01/31	14	9.28	0	0.00	9.36	14	1,324	1.06%
2023/01/30	6	9.23	0	0.00	9.22	6	1,313	0.46%
2022/12/29	0	0.00	80	9.05	9.07	-80	1,578	-5.07%
2022/12/28	15	9.17	2	9.12	9.11	13	1,595	0.81%
2022/12/27	69	9.26	2	9.21	9.21	67	1,592	4.21%
2022/12/26	0	0.00	2	9.23	9.21	-2	1,595	-0.13%
2022/12/23	0	0.00	2	9.18	9.18	-2	1,620	-0.12%
2022/12/19	1	9.27	0	0.00	9.25	1	1,729	0.06%
2022/12/15	2	9.45	19	9.46	9.45	-17	1,732	-0.98%
2022/12/14	2	9.51	2	9.50	9.46	0	1,736	0.00%
2022/12/13	3	9.41	4	9.50	9.41	-1	1,739	-0.06%
2022/12/12	0	0.00	46	9.43	9.41	-46	1,744	-2.64%
2022/12/09	0	0.00	15	9.56	9.50	-15	1,776	-0.84%
2022/12/08	1	9.50	3	9.51	9.51	-2	1,790	-0.11%
2022/12/06	2	9.68	0	0.00	9.66	2	1,784	0.11%
2022/12/05	68	9.88	18	9.91	9.81	50	1,773	2.82%
2022/12/02	4	9.68	3	9.69	9.69	1	1,730	0.06%
2022/12/01	0	0.00	10	9.62	9.68	-10	1,721	-0.58%
2022/11/30	0	0.00	1	9.38	9.44	-1	1,684	-0.06%
2022/11/29	6	9.35	0	0.00	9.34	6	1,695	0.35%
2022/11/25	0	0.00	3	9.34	9.32	-3	1,706	-0.18%
2022/11/24	1	9.37	0	0.00	9.32	1	1,713	0.06%
2022/11/23	0	0.00	5	9.32	9.32	-5	1,731	-0.29%
2022/11/22	5	9.20	6	9.22	9.20	-1	1,760	-0.06%
2022/11/21	0	0.00	1	9.33	9.30	-1	1,764	-0.06%
2022/11/18	7	9.43	0	0.00	9.41	7	1,783	0.39%
2022/11/15	7	9.57	1	9.52	9.55	6	1,895	0.32%
2022/11/14	2	9.45	3	9.58	9.56	-1	2,082	-0.05%
2022/11/11	10	9.60	0	0.00	9.45	10	2,411	0.41%
2022/11/10	0	0.00	1	9.52	9.40	-1	2,437	-0.04%
2022/11/09	0	0.00	2	9.60	9.54	-2	2,494	-0.08%
2022/11/07	19	9.45	0	0.00	9.45	19	2,569	0.74%
2022/11/04	3	9.38	0	0.00	9.39	3	2,610	0.11%
2022/11/02	16	9.45	2	9.50	9.45	14	2,646	0.53%
2022/11/01	0	0.00	3	9.42	9.42	-3	2,668	-0.11%
2022/10/31	0	0.00	5	9.23	9.22	-5	2,742	-0.18%
2022/10/28	1	9.12	0	0.00	9.08	1	2,857	0.03%
2022/10/27	0	0.00	4	9.27	9.27	-4	2,918	-0.14%
2022/10/26	2	9.19	1	9.19	9.16	1	3,099	0.03%
2022/10/25	0	0.00	5	9.15	9.14	-5	3,106	-0.16%
2022/10/24	1	9.27	3	9.30	9.27	-2	3,107	-0.06%
2022/10/21	2	9.20	2	9.15	9.13	0	3,105	0.00%
2022/10/20	7	9.20	2	9.22	9.14	5	3,105	0.16%
2022/10/19	10	9.54	17	9.56	9.45	-7	3,070	-0.23%
2022/10/18	1	9.44	1	9.53	9.54	0	3,062	0.00%
2022/10/17	3	9.18	2	9.25	9.47	1	3,071	0.03%
2022/10/14	4	9.48	5	9.33	9.50	-1	3,063	-0.03%
2022/10/13	5	9.16	3	9.04	9.04	2	3,056	0.07%
2022/10/12	8	9.44	5	9.43	9.43	3	3,036	0.10%
2022/10/11	5	9.45	5	9.45	9.45	0	3,037	0.00%
2022/10/07	0	0.00	4	10.09	10.00	-4	3,008	-0.13%
2022/10/06	4	9.98	3	9.97	10.05	1	3,004	0.03%
2022/10/05	2	9.81	1	9.90	9.79	1	3,001	0.03%
2022/10/04	1	9.57	2	9.66	9.62	-1	3,006	-0.03%
2022/10/03	3	9.53	51	9.51	9.49	-48	3,003	-1.60%
2022/09/30	2	9.64	1	9.58	9.64	1	3,016	0.03%
2022/09/29	7	9.71	7	9.74	9.76	0	3,033	0.00%
2022/09/28	0	0.00	10	9.51	9.42	-10	3,050	-0.33%
2022/09/27	0	0.00	2	9.50	9.61	-2	3,041	-0.07%
2022/09/26	2.1	9.57	2	9.30	9.30	0.1	3,074	0.00%
2022/09/23	3	9.88	3	9.88	9.88	0	3,116	0.00%
2022/09/21	1	10.05	0	0.00	10.05	1	3,172	0.03%
2022/09/20	2	10.20	5	10.18	10.20	-3	3,187	-0.09%
2022/09/19	1	10.20	0	0.00	10.15	1	3,217	0.03%
2022/09/16	2	10.45	10	10.25	10.25	-8	3,215	-0.25%
2022/09/14	2	10.30	4	10.33	10.40	-2	3,234	-0.06%
2022/09/13	5	10.57	4	10.58	10.50	1	3,274	0.03%
2022/09/12	8	10.51	1	10.50	10.50	7	3,384	0.21%
2022/09/08	0	0.00	7	10.44	10.45	-7	3,421	-0.20%
2022/09/07	6.4	10.27	7	10.26	10.25	-0.6	3,446	-0.02%
2022/09/06	3	10.52	2	10.30	10.35	1	3,449	0.03%
2022/09/05	5	10.59	1	10.60	10.50	4	3,447	0.12%
2022/09/02	2	10.85	5	10.75	10.75	-3	3,474	-0.09%
2022/09/01	1	10.95	4	10.91	10.85	-3	3,471	-0.09%
2022/08/30	10	10.88	0	0.00	10.80	10	3,450	0.29%
2022/08/29	2	10.60	1	10.55	10.55	1	3,436	0.03%
2022/08/26	11	11.00	0	0.00	10.95	11	3,408	0.32%
2022/08/25	1	11.10	5	11.08	10.95	-4	3,400	-0.12%
2022/08/24	4	10.90	1	10.95	10.90	3	3,421	0.09%
2022/08/23	9	10.95	0	0.00	10.95	9	3,413	0.26%
2022/08/22	12.9	11.02	20	11.08	11.05	-7.1	3,383	-0.21%
2022/08/19	18	11.14	15	11.07	11.05	3	3,337	0.09%
2022/08/18	83	10.82	83	11.17	11.15	0	3,159	0.00%
2022/08/17	8	10.41	8	10.46	10.50	0	2,836	0.00%
2022/08/16	11	10.16	13	10.30	10.30	-2	2,831	-0.07%
2022/08/15	21	10.05	22	10.15	10.20	-1	2,804	-0.04%
2022/08/12	9	9.88	4	9.90	9.95	5	2,765	0.18%
2022/08/11	2	9.78	1	9.78	9.83	1	2,769	0.04%
2022/08/10	5	9.43	3	9.57	9.60	2	2,773	0.07%
2022/08/09	10	9.47	2	9.39	9.48	8	2,775	0.29%
2022/08/08	4	9.50	2	9.46	9.47	2	2,772	0.07%
2022/08/05	6	9.26	8	9.56	9.58	-2	2,766	-0.07%
2022/08/04	13	9.23	13	9.24	9.21	0	2,707	0.00%
2022/08/03	13	9.62	17	9.68	9.65	-4	2,601	-0.15%
2022/08/02	21	9.71	20	9.68	9.68	1	2,571	0.04%
2022/08/01	2	9.43	13	9.40	9.41	-11	2,430	-0.45%
2022/07/29	20	9.38	10	9.33	9.33	10	2,434	0.41%
2022/07/28	1	9.37	5	9.42	9.36	-4	2,452	-0.16%
2022/07/27	3	9.41	3	9.43	9.46	0	2,460	0.00%
2022/07/26	7	9.49	6	9.49	9.46	1	2,466	0.04%
2022/07/25	2	9.68	0	0.00	9.64	2	2,502	0.08%
2022/07/22	7	9.69	1	9.67	9.63	6	2,551	0.24%
2022/07/21	6	9.65	2	9.65	9.67	4	2,603	0.15%
2022/07/20	2	9.64	2	9.72	9.61	0	2,623	0.00%
2022/07/19	3	9.59	2	9.58	9.62	1	2,710	0.04%
2022/07/18	18	9.54	21	9.58	9.60	-3	2,758	-0.11%
2022/07/15	22	9.44	10	9.43	9.43	12	2,869	0.42%
2022/07/14	12	9.51	2	9.53	9.54	10	3,159	0.32%
2022/07/13	11	9.29	11	9.44	9.46	0	3,188	0.00%
2022/07/12	6	9.16	3	9.05	9.00	3	3,194	0.09%
2022/07/11	2	9.47	2	9.46	9.42	0	3,206	0.00%
2022/07/08	9	9.49	7	9.53	9.50	2	3,227	0.06%
2022/07/07	11	9.35	2	9.36	9.38	9	3,240	0.28%
2022/07/06	0	0.00	2	9.75	9.55	-2	3,256	-0.06%
2022/07/04	0	0.00	2	9.44	9.43	-2	3,292	-0.06%
2022/07/01	1	10.00	5	9.56	9.35	-4	3,332	-0.12%
2022/06/30	1	10.35	42	9.99	9.98	-41	3,276	-1.25%
2022/06/28	1	10.55	0	0.00	10.40	1	3,277	0.03%
2022/06/27	0	0.00	2	10.55	10.55	-2	3,303	-0.06%
2022/06/24	2	10.30	2	10.35	10.25	0	3,339	0.00%
2022/06/23	4	10.13	4	10.25	10.15	0	3,379	0.00%
2022/06/22	2	10.55	1	10.05	10.10	1	3,394	0.03%
2022/06/21	41	10.23	16	10.26	10.55	25	3,442	0.73%
2022/06/20	2	10.65	0	0.00	10.00	2	3,485	0.06%
2022/06/17	0	0.00	122	10.70	10.75	-122	3,478	-3.51%	大賣/鉅額交易
2022/06/16	0	0.00	7	11.15	10.90	-7	3,462	-0.20%
2022/06/15	8	11.18	0	0.00	11.10	8	3,490	0.23%
2022/06/13	1	11.20	0	0.00	11.10	1	3,702	0.03%
2022/06/09	1	11.65	0	0.00	11.65	1	3,748	0.03%
2022/06/08	1	11.60	4	11.68	11.60	-3	3,762	-0.08%
2022/06/07	2	11.60	0	0.00	11.55	2	3,803	0.05%
2022/06/06	1	11.65	0	0.00	11.65	1	3,842	0.03%
2022/06/02	4	11.66	1	11.60	11.65	3	3,931	0.08%
2022/06/01	0	0.00	1	11.75	11.80	-1	4,047	-0.02%
2022/05/31	2	11.65	1	11.75	11.65	1	4,079	0.02%
2022/05/30	1	11.65	2	11.68	11.65	-1	4,166	-0.02%
2022/05/27	1	11.60	0	0.00	11.50	1	4,242	0.02%
2022/05/26	8	11.48	1	11.60	11.40	7	4,323	0.16%
2022/05/25	2	11.48	1	11.45	11.50	1	4,414	0.02%
2022/05/24	11	11.55	4	11.40	11.30	7	4,544	0.15%
2022/05/23	0	0.00	3	11.52	11.60	-3	4,565	-0.07%
2022/05/19	1	11.20	2	11.30	11.35	-1	4,726	-0.02%
2022/05/18	1	11.70	2	11.60	11.55	-1	4,746	-0.02%
2022/05/17	1	11.35	0	0.00	11.35	1	4,764	0.02%
2022/05/16	0	0.00	4	11.10	11.10	-4	4,793	-0.08%
2022/05/13	0	0.00	1	11.00	11.00	-1	4,842	-0.02%
2022/05/12	5	10.97	1	11.00	10.85	4	4,973	0.08%
2022/05/11	3	11.22	2	11.15	11.10	1	5,068	0.02%
2022/05/10	2	11.00	2	11.20	11.30	0	5,488	0.00%
2022/05/09	3	11.45	2	11.25	11.20	1	5,741	0.02%
2022/05/06	0	0.00	2	11.80	11.80	-2	5,750	-0.03%
2022/05/05	0	0.00	3	12.00	11.95	-3	5,836	-0.05%
2022/05/04	3	11.88	3	12.00	11.85	0	5,893	0.00%
2022/05/03	2	11.83	9	11.93	11.90	-7	6,029	-0.12%
2022/04/29	35	11.77	0	0.00	11.75	35	6,145	0.57%
2022/04/28	0	0.00	4	11.88	11.95	-4	6,299	-0.06%
2022/04/27	2	11.30	2	11.40	11.45	0	6,443	0.00%
2022/04/26	2	11.70	0	0.00	11.65	2	6,672	0.03%
2022/04/25	5	11.83	4	11.78	11.70	1	6,882	0.01%
2022/04/22	0	0.00	2	12.20	12.10	-2	6,924	-0.03%
2022/04/21	9	12.50	0	0.00	12.25	9	7,060	0.13%
2022/04/20	144	12.65	138	13.09	12.70	6	7,106	0.08%	大買/大賣/
2022/04/19	41	12.53	1	12.60	12.40	40	6,957	0.57%
2022/04/18	11	12.18	3	12.15	12.15	8	7,231	0.11%
2022/04/15	2	12.20	3	12.23	12.15	-1	7,493	-0.01%
2022/04/14	2	12.60	11	12.50	12.45	-9	8,052	-0.11%
2022/04/13	8	12.56	12	12.53	12.65	-4	8,423	-0.05%
2022/04/12	17	12.43	2	12.40	12.40	15	8,918	0.17%
2022/04/11	6	12.69	34	12.40	12.30	-28	9,579	-0.29%
2022/04/08	0	0.00	1	12.90	12.90	-1	10,192	-0.01%
2022/04/07	5	13.17	1	12.90	12.85	4	11,118	0.04%
2022/04/06	0	13.45	0	0.00	13.35	0	13,899	0.00%
2022/04/01	1	13.50	0	0.00	13.60	1	16,560	0.01%
2022/03/31	1	13.80	15	13.75	13.70	-14	18,052	-0.08%
2022/03/30	0	0.00	1	13.85	13.90	-1	19,241	-0.01%
2022/03/29	8	13.94	25	13.74	13.70	-17	19,566	-0.09%
2022/03/28	1	14.00	2	13.93	13.95	-1	19,768	-0.01%
2022/03/25	3	14.18	3	14.27	14.15	0	20,159	0.00%
2022/03/24	3	14.33	9	14.33	14.25	-6	20,694	-0.03%
2022/03/23	30	14.20	1	14.35	14.20	29	22,383	0.13%
2022/03/22	0	0.00	6	14.24	14.25	-6	23,405	-0.03%
2022/03/21	3	14.15	4	14.11	14.00	-1	23,698	0.00%
2022/03/18	0	0.00	1	14.10	14.15	-1	23,927	0.00%
2022/03/17	3	14.15	1	14.20	14.25	2	24,299	0.01%
2022/03/16	4	13.80	2	13.75	13.75	2	24,220	0.01%
2022/03/15	1	13.60	6	13.58	13.55	-5	24,365	-0.02%
2022/03/14	1	14.00	2	13.93	13.95	-1	24,384	0.00%
2022/03/11	7	13.80	1	13.80	13.80	6	24,454	0.02%
2022/03/10	1	13.75	0	0.00	13.75	1	24,569	0.00%
2022/03/09	14	13.44	2	13.43	13.50	12	24,621	0.05%
2022/03/08	2	13.45	0	0.00	13.30	2	24,684	0.01%
2022/03/07	6	13.43	3	13.52	13.45	3	24,676	0.01%
2022/03/04	7	14.08	4	14.09	13.95	3	24,664	0.01%
2022/03/03	3	14.35	3	14.40	14.30	0	24,760	0.00%
2022/03/02	15	14.14	1	14.25	14.40	14	24,838	0.06%
2022/03/01	9	14.04	1	14.15	14.15	8	25,016	0.03%
2022/02/25	3	13.90	31	13.81	13.80	-28	25,521	-0.11%
2022/02/24	4	14.00	5	13.83	13.60	-1	26,683	0.00%
2022/02/23	2	14.18	1	14.15	14.15	1	27,576	0.00%
2022/02/22	4	14.01	6	14.04	14.10	-2	27,895	-0.01%
2022/02/21	4	14.35	0	0.00	14.45	4	28,240	0.01%
2022/02/18	8	14.38	1	14.40	14.40	7	28,328	0.02%
2022/02/17	17	14.58	25	14.46	14.40	-8	28,501	-0.03%
2022/02/16	1	14.60	0	0.00	14.50	1	28,466	0.00%
2022/02/15	1	14.55	1	14.50	14.30	0	28,430	0.00%
2022/02/14	0	0.00	26	14.34	14.30	-26	28,422	-0.09%
2022/02/11	5	14.94	1	15.00	14.85	4	28,335	0.01%
2022/02/10	27	14.93	0	0.00	14.90	27	28,249	0.10%
2022/02/09	31	15.95	0	0.00	15.80	31	27,864	0.11%
2022/02/08	1	15.15	0	0.00	15.30	1	27,631	0.00%
2022/02/07	1	14.75	13	14.77	15.20	-12	27,623	-0.04%
2022/01/26	1	14.60	1	14.60	14.50	0	27,589	0.00%
2022/01/25	2	14.83	22	15.10	14.55	-20	27,559	-0.07%
2022/01/24	2	15.05	102	15.05	15.10	-100	27,457	-0.36%	大賣/
2022/01/21	1	15.25	0	0.00	15.20	1	27,369	0.00%
2022/01/20	6	15.88	2	15.90	15.90	4	27,294	0.01%
2022/01/19	111	15.93	4	15.68	15.90	107	27,158	0.39%	大買/鉅額交易
2022/01/18	1	15.65	32	15.46	15.45	-31	26,875	-0.12%
2022/01/17	2	15.55	3	15.57	15.60	-1	26,650	0.00%
2022/01/14	2	15.08	2	15.08	15.10	0	26,521	0.00%
2022/01/13	2	15.40	1	15.50	15.40	1	26,353	0.00%
2022/01/12	6	15.58	4	15.55	15.45	2	26,206	0.01%
2022/01/11	4	15.85	1	15.60	15.60	3	26,081	0.01%
2022/01/10	5	16.05	0	0.00	15.95	5	25,781	0.02%
2022/01/07	8	16.00	13	15.93	15.90	-5	25,498	-0.02%
2022/01/06	7	16.45	5	16.60	16.45	2	24,917	0.01%
2022/01/05	15	16.86	6	17.03	16.60	9	24,579	0.04%
2022/01/04	47	16.97	215	16.91	17.35	-168	24,111	-0.70%	大賣/鉅額交易
2022/01/03	13	17.33	18	17.51	17.25	-5	23,467	-0.02%
2021/12/30	36	17.33	52	17.42	17.25	-16	22,835	-0.07%
2021/12/29	728	18.76	1,033	18.60	17.95	-305	21,924	-1.39%	大買/大賣/鉅額交易
2021/12/28	133	17.70	55	17.77	18.05	78	19,117	0.41%	大買/
2021/12/27	538	17.19	44	17.70	17.85	494	16,503	2.99%	大買/鉅額交易
2021/12/24	12	16.10	116.2	16.27	16.25	-104.2	14,990	-0.70%	大賣/鉅額交易
2021/12/23	21	15.40	22	15.35	15.45	-1	13,815	-0.01%
2021/12/22	17	15.30	12	15.08	15.00	5	13,471	0.04%
2021/12/21	29	15.13	23	15.09	15.20	6	13,219	0.05%
2021/12/20	25	15.27	16	15.30	15.25	9	12,839	0.07%
2021/12/17	56	15.89	33	15.87	15.65	23	12,313	0.19%
2021/12/16	113	15.55	123	15.31	15.30	-10	10,557	-0.09%	大買/大賣/
2021/12/15	6	14.13	516	14.80	14.80	-510	9,453	-5.39%	大賣/鉅額交易
2021/12/14	21	13.97	8	14.16	13.80	13	9,069	0.14%
2021/12/13	36	14.55	151	14.38	14.50	-115	8,825	-1.30%	大賣/鉅額交易
2021/12/10	6	13.71	3	13.73	13.65	3	8,406	0.04%
2021/12/09	124	14.04	25	14.06	13.80	99	8,329	1.19%	大買/
2021/12/08	1	13.65	3	13.68	13.65	-2	8,131	-0.02%
2021/12/07	4	13.79	1	13.70	13.70	3	8,067	0.04%
2021/12/06	0	0.00	3	13.87	13.85	-3	7,969	-0.04%
2021/12/03	0	0.00	3	13.65	13.65	-3	7,865	-0.04%
2021/12/02	1	13.55	1	13.30	13.30	0	7,791	0.00%
2021/12/01	3	13.57	2	13.58	13.75	1	7,751	0.01%
2021/11/30	3	13.75	1	13.70	13.60	2	7,720	0.03%
2021/11/29	2	13.25	3	13.30	13.45	-1	7,634	-0.01%
2021/11/26	14	13.79	42	13.70	13.65	-28	7,492	-0.37%
2021/11/25	49	14.31	0	0.00	13.95	49	7,324	0.67%
2021/11/24	131	14.43	2	14.33	14.40	129	7,084	1.82%	大買/鉅額交易
2021/11/23	252	15.44	8	15.03	14.70	244	6,508	3.75%	大買/鉅額交易
2021/11/22	197	14.96	34	15.15	15.15	163	5,260	3.10%	大買/鉅額交易
2021/11/19	1	13.60	2	13.58	13.80	-1	4,261	-0.02%
2021/11/18	10	13.55	19	13.47	13.35	-9	3,933	-0.23%
2021/11/17	15	13.04	8	13.07	13.15	7	3,460	0.20%
2021/11/16	12	13.07	7	13.06	12.80	5	3,386	0.15%
2021/11/15	2	12.60	2	12.70	12.70	0	3,221	0.00%
2021/11/12	1	12.60	5	12.65	12.60	-4	3,300	-0.12%
2021/11/11	3	12.63	2	12.70	12.60	1	3,332	0.03%
2021/11/10	2	12.60	5	12.51	12.60	-3	3,361	-0.09%
2021/11/09	7	12.45	1	12.60	12.40	6	3,378	0.18%
2021/11/08	3	12.48	5	12.52	12.50	-2	3,397	-0.06%
2021/11/05	12	12.38	1	12.60	12.40	11	3,463	0.32%
2021/11/04	2	12.45	3	12.52	12.35	-1	3,486	-0.03%
2021/11/03	3	12.43	14	12.40	12.50	-11	3,578	-0.31%
2021/11/02	3	12.20	7	12.16	12.15	-4	3,723	-0.11%
2021/11/01	0	0.00	16	12.11	12.00	-16	3,837	-0.42%
2021/10/29	6	11.80	2	11.93	11.90	4	4,094	0.10%
2021/10/28	13	12.28	18	11.96	11.85	-5	4,155	-0.12%
2021/10/27	2	11.83	9	11.79	11.90	-7	4,149	-0.17%
2021/10/26	0	0.00	1	11.75	11.65	-1	4,305	-0.02%
2021/10/25	3	11.58	2	11.63	11.65	1	4,566	0.02%
2021/10/22	1	11.55	0	0.00	11.55	1	4,831	0.02%
2021/10/20	2	11.65	2	11.63	11.60	0	5,290	0.00%
2021/10/19	2	11.55	0	0.00	11.55	2	5,405	0.04%
2021/10/18	0	0.00	8	11.45	11.45	-8	5,599	-0.14%
2021/10/15	7	11.40	2	11.50	11.40	5	5,721	0.09%
2021/10/14	32	11.22	2	11.28	11.30	30	5,854	0.51%
2021/10/13	6	11.39	33	11.42	11.20	-27	5,954	-0.45%
2021/10/12	19	11.64	15	11.82	11.65	4	6,047	0.07%
2021/10/08	2	11.73	17	11.72	11.80	-15	6,281	-0.24%
2021/10/07	12	11.52	2	11.55	11.55	10	6,998	0.14%
2021/10/06	3	11.18	14	11.37	11.25	-11	7,247	-0.15%
2021/10/05	2	10.93	3	10.93	11.10	-1	7,305	-0.01%
2021/10/04	17	10.91	3	10.92	10.65	14	7,307	0.19%
2021/10/01	9	11.25	3	11.33	11.20	6	7,411	0.08%
2021/09/30	1	11.55	9	11.46	11.50	-8	7,437	-0.11%
2021/09/28	12	11.55	0	0.00	11.55	12	7,652	0.16%
2021/09/27	2	11.73	12	11.70	11.75	-10	7,775	-0.13%
2021/09/24	0	0.00	9	11.44	11.45	-9	7,906	-0.11%
2021/09/23	6	11.26	2	11.35	11.25	4	7,904	0.05%
2021/09/22	11	11.15	1	11.20	11.20	10	7,930	0.13%
2021/09/17	0	0.00	1	11.40	11.35	-1	7,971	-0.01%
2021/09/15	2	11.40	1	11.50	11.40	1	8,026	0.01%
2021/09/14	1	11.50	0	0.00	11.45	1	8,071	0.01%
2021/09/13	0	0.00	9	11.44	11.50	-9	8,163	-0.11%
2021/09/10	6	11.40	6	11.44	11.40	0	8,213	0.00%
2021/09/09	5	11.20	1	11.20	11.20	4	8,285	0.05%
2021/09/08	3	11.20	0	0.00	11.10	3	8,378	0.04%
2021/09/07	7	11.32	9	11.39	11.35	-2	8,443	-0.02%
2021/09/06	17	11.37	1	11.25	11.25	16	8,473	0.19%
2021/09/03	0	0.00	18	11.58	11.55	-18	8,449	-0.21%
2021/09/02	2	11.40	0	0.00	11.25	2	8,443	0.02%
2021/09/01	1	11.50	11	11.39	11.55	-10	8,494	-0.12%
2021/08/31	7	11.25	0	0.00	11.30	7	8,523	0.08%
2021/08/30	3	11.50	0	0.00	11.35	3	8,621	0.03%
2021/08/27	1	11.60	6	11.47	11.45	-5	8,799	-0.06%
2021/08/25	1	11.45	14	11.37	11.40	-13	9,196	-0.14%
2021/08/24	5	11.10	0	0.00	11.10	5	9,280	0.05%
2021/08/23	13	11.24	1	11.30	11.25	12	9,423	0.13%
2021/08/20	12	11.13	0	0.00	11.05	12	9,498	0.13%
2021/08/19	1	11.50	0	0.00	11.35	1	9,482	0.01%
2021/08/18	9	11.93	3	11.92	12.15	6	9,500	0.06%
2021/08/17	1	12.25	1	11.90	11.90	0	9,539	0.00%
2021/08/16	17	12.31	10	12.35	12.20	7	9,596	0.07%
2021/08/13	10	12.65	0	0.00	12.70	10	9,607	0.10%
2021/08/12	1	12.75	2	12.85	12.95	-1	9,623	-0.01%
2021/08/11	2	12.80	1	12.95	12.70	1	9,684	0.01%
2021/08/10	2	12.90	43	12.91	13.00	-41	9,713	-0.42%
2021/08/09	44	13.22	1	13.30	12.95	43	9,817	0.44%
2021/08/06	2	13.60	15	13.69	13.40	-13	9,801	-0.13%
2021/08/05	1	13.60	18	13.78	13.60	-17	9,739	-0.17%
2021/08/04	1	13.70	4	13.75	13.70	-3	9,831	-0.03%
2021/08/03	19	13.47	4	13.53	13.60	15	9,723	0.15%
2021/08/02	8	13.38	4	13.44	13.45	4	9,713	0.04%
2021/07/30	2	13.48	3	13.60	13.45	-1	9,805	-0.01%
2021/07/29	12	13.57	4	13.89	13.50	8	9,741	0.08%
2021/07/28	2	13.75	29	13.58	13.75	-27	9,623	-0.28%
2021/07/27	23	13.73	35	13.89	13.60	-12	9,705	-0.12%
2021/07/26	1	13.50	15	13.71	13.65	-14	9,787	-0.14%
2021/07/23	18	13.21	6	13.33	13.35	12	10,065	0.12%
2021/07/22	0	0.00	24	13.18	13.35	-24	11,025	-0.22%
2021/07/21	25	12.73	6	12.69	12.65	19	11,192	0.17%
2021/07/20	10	13.07	16	12.86	12.90	-6	11,324	-0.05%
2021/07/19	26	13.26	30	13.43	13.45	-4	11,713	-0.03%
2021/07/16	20	13.29	7	13.34	13.25	13	12,239	0.11%
2021/07/15	15	13.12	11	13.20	13.15	4	12,724	0.03%
2021/07/14	44	13.66	39	13.66	13.70	5	13,112	0.04%
2021/07/13	33	13.07	4	13.15	13.10	29	12,522	0.23%
2021/07/12	1	12.85	7	12.91	12.85	-6	12,326	-0.05%
2021/07/09	1	12.60	1	12.75	12.70	0	12,356	0.00%
2021/07/08	2	12.75	1	12.80	12.65	1	12,585	0.01%
2021/07/07	2	12.70	1	12.80	12.55	1	12,751	0.01%
2021/07/06	8	12.74	23	12.79	12.65	-15	13,286	-0.11%
2021/07/05	2	12.58	23	12.63	12.70	-21	13,601	-0.15%
2021/07/02	4	12.43	31.6	12.38	12.30	-27.6	14,016	-0.20%
2021/07/01	33	12.39	3	12.32	12.60	30	14,207	0.21%
2021/06/30	0	0.00	1	12.10	12.10	-1	14,216	-0.01%
2021/06/29	3	12.13	1	12.10	12.05	2	14,230	0.01%
2021/06/28	8	12.23	8	12.43	12.30	0	14,281	0.00%
2021/06/25	1	12.35	4	12.55	12.20	-3	14,341	-0.02%
2021/06/24	0	0.00	4	12.36	12.40	-4	14,595	-0.03%
2021/06/23	10	12.18	6	12.21	12.25	4	14,625	0.03%
2021/06/22	12	12.17	0	0.00	11.80	12	14,648	0.08%
2021/06/21	3	12.32	1	12.25	12.15	2	14,599	0.01%
2021/06/18	3	12.82	0	0.00	12.55	3	14,737	0.02%
2021/06/17	1	12.45	7	12.86	12.85	-6	15,095	-0.04%
2021/06/16	9	12.65	2	12.38	12.35	7	15,058	0.05%
2021/06/15	5	12.80	0	0.00	12.75	5	15,099	0.03%
2021/06/11	1	12.80	23	12.87	12.75	-22	15,099	-0.15%
2021/06/10	8	12.70	3	12.83	12.75	5	15,088	0.03%
2021/06/09	19	12.96	5	12.98	12.65	14	15,073	0.09%
2021/06/08	4	12.84	2	12.90	12.80	2	15,031	0.01%
2021/06/07	5	12.84	5	12.90	12.85	0	14,990	0.00%
2021/06/04	6	13.12	3	13.22	13.05	3	14,914	0.02%
2021/06/03	3	12.95	1	13.00	12.95	2	14,766	0.01%
2021/06/02	2	12.88	2	12.95	12.80	0	14,477	0.00%
2021/06/01	2	12.83	6	12.86	12.90	-4	14,391	-0.03%
2021/05/31	3	12.68	2	12.75	12.65	1	14,318	0.01%
2021/05/28	1	12.45	6	12.48	12.45	-5	14,268	-0.04%
2021/05/27	1	12.20	3	12.28	12.30	-2	14,208	-0.01%
2021/05/26	2	12.13	1	12.25	12.35	1	14,219	0.01%
2021/05/25	2	12.10	4	12.21	12.10	-2	14,194	-0.01%
2021/05/24	1	11.90	1	11.90	11.90	0	14,106	0.00%
2021/05/21	0	0.00	4	11.53	11.60	-4	14,038	-0.03%
2021/05/20	2	11.40	4	11.41	11.15	-2	14,027	-0.01%
2021/05/19	2	11.30	2	11.40	11.65	0	14,028	0.00%
2021/05/18	2	11.18	9	11.17	11.25	-7	13,972	-0.05%
2021/05/17	3	10.42	0	0.00	10.30	3	13,894	0.02%
2021/05/14	3	11.68	7	11.74	11.40	-4	13,733	-0.03%
2021/05/13	20	11.30	7	11.34	11.30	13	13,736	0.09%
2021/05/12	2	11.90	5	11.65	11.35	-3	13,722	-0.02%
2021/05/11	2	12.73	11	12.10	12.20	-9	13,499	-0.07%
2021/05/10	3	13.27	0	0.00	13.20	3	13,356	0.02%
2021/05/07	0	0.00	5	13.30	13.35	-5	13,303	-0.04%
2021/05/06	7	13.09	3	12.82	12.75	4	13,126	0.03%
2021/05/05	19	12.83	10	12.60	12.60	9	13,005	0.07%
2021/05/04	12	12.87	30	12.47	12.45	-18	12,881	-0.14%
2021/05/03	24	13.67	176	13.82	13.55	-152	12,571	-1.21%	大賣/鉅額交易
2021/04/29	18	14.80	52	14.77	14.55	-34	12,313	-0.28%
2021/04/28	215	14.62	207	14.85	15.00	8	11,842	0.07%	大買/大賣/
2021/04/27	59	14.14	12	14.32	14.10	47	10,899	0.43%
2021/04/26	103	14.15	10	14.28	14.15	93	10,554	0.88%	大買/
2021/04/23	24	13.83	2	13.88	14.10	22	10,387	0.21%
2021/04/22	8	13.82	18	14.10	13.65	-10	9,959	-0.10%
2021/04/21	58	14.17	23	13.87	14.10	35	9,353	0.37%
2021/04/20	22	13.78	8.3	13.55	13.90	13.7	8,791	0.16%
2021/04/19	4	13.10	8	13.09	13.10	-4	8,312	-0.05%
2021/04/16	3	12.78	9	12.90	12.95	-6	8,265	-0.07%
2021/04/15	12	12.76	8.3	12.89	12.75	3.7	9,466	0.04%
2021/04/14	19	12.78	12	12.58	12.55	7	9,533	0.07%
2021/04/13	29	13.18	4	13.24	12.90	25	9,619	0.26%
2021/04/12	49	13.12	4	13.09	13.55	45	9,385	0.48%
2021/04/09	18	12.75	29	12.84	12.75	-11	8,853	-0.12%
2021/04/08	36	12.92	13	12.58	13.15	23	8,505	0.27%
2021/04/07	23	12.15	5	12.06	12.35	18	7,996	0.23%
2021/04/06	37	11.93	2	11.98	11.90	35	7,765	0.45%
2021/04/01	0	0.00	5	11.63	11.65	-5	7,737	-0.06%
2021/03/31	10	11.60	1	11.80	11.60	9	7,769	0.12%
2021/03/30	0	0.00	16	11.68	11.65	-16	7,745	-0.21%
2021/03/29	32	11.61	2	11.65	11.60	30	7,723	0.39%
2021/03/26	10	11.25	31	11.28	11.25	-21	7,567	-0.28%
2021/03/25	21	11.22	0	0.00	11.15	21	7,648	0.27%
2021/03/24	5	11.10	5	11.25	11.25	0	7,647	0.00%
2021/03/23	13	11.34	33	11.22	11.15	-20	7,698	-0.26%
2021/03/22	13	11.20	36	11.22	11.55	-23	7,559	-0.30%
2021/03/19	11	10.75	21	10.85	10.95	-10	7,184	-0.14%
2021/03/18	0	0.00	40	10.80	10.85	-40	7,263	-0.55%
2021/03/17	1	10.50	1	10.60	10.55	0	7,256	0.00%
2021/03/16	8	10.64	4	10.65	10.60	4	7,378	0.05%
2021/03/15	14	10.66	10	10.80	10.65	4	7,483	0.05%
2021/03/12	3	10.75	5	10.75	10.75	-2	7,662	-0.03%
2021/03/11	6	10.65	15	10.75	10.65	-9	8,181	-0.11%
2021/03/10	25	10.67	25	10.80	10.60	0	8,678	0.00%
2021/03/09	2	10.63	5	10.65	10.70	-3	9,501	-0.03%
2021/03/08	1	10.50	1	10.60	10.55	0	9,712	0.00%
2021/03/05	0	0.00	2	10.50	10.50	-2	10,182	-0.02%
2021/03/04	21	10.60	21	10.73	10.60	0	10,338	0.00%
2021/03/03	2	10.58	22	10.68	10.60	-20	10,571	-0.19%
2021/03/02	16	10.54	14	10.51	10.35	2	10,680	0.02%
2021/02/26	32	10.37	1	10.45	10.45	31	10,903	0.28%
2021/02/25	1	10.50	18	10.50	10.50	-17	11,016	-0.15%
2021/02/24	21	10.42	1	10.50	10.40	20	11,183	0.18%
2021/02/23	1	10.45	3	10.48	10.45	-2	11,418	-0.02%
2021/02/22	1	10.50	10	10.47	10.50	-9	11,464	-0.08%
2021/02/19	0	0.00	5	10.30	10.35	-5	11,439	-0.04%
2021/02/18	0	0.00	22	10.18	10.20	-22	11,396	-0.19%
2021/02/17	33	10.02	2	10.02	10.00	31	11,734	0.26%
2021/02/05	2	9.89	3	9.94	9.86	-1	11,699	-0.01%
2021/02/04	10	9.97	1	10.00	9.94	9	11,727	0.08%
2021/02/03	6	9.68	13	9.91	9.99	-7	11,660	-0.06%
2021/02/02	1	9.67	17	9.55	9.56	-16	11,643	-0.14%
2021/02/01	4	9.39	4	9.42	9.40	0	11,701	0.00%
2021/01/28	1	9.70	0	0.00	9.64	1	12,472	0.01%
2021/01/27	0	0.00	1	9.80	9.80	-1	12,683	-0.01%
2021/01/26	9	9.88	8	9.99	9.88	1	12,752	0.01%
2021/01/25	8	9.85	0	0.00	9.94	8	12,778	0.06%
2021/01/22	5	9.81	0	0.00	9.78	5	12,769	0.04%
2021/01/21	11	9.79	3	9.83	9.70	8	12,771	0.06%
2021/01/20	0	0.00	1	9.84	9.70	-1	12,819	-0.01%
2021/01/19	12	10.20	4	10.25	10.15	8	12,833	0.06%
2021/01/18	5	10.10	1	10.10	10.10	4	12,980	0.03%
2021/01/15	6	10.48	0	0.00	10.35	6	12,953	0.05%
2021/01/14	0	0.00	1	10.60	10.60	-1	12,902	-0.01%
2021/01/13	1	10.80	0	0.00	10.60	1	13,003	0.01%
2021/01/12	21	10.91	8	10.55	10.45	13	12,972	0.10%
2021/01/11	8	11.16	0	0.00	11.05	8	12,878	0.06%
2021/01/08	27	11.25	74.2	11.49	11.15	-47.2	13,056	-0.36%
2021/01/07	23	11.15	1	11.05	11.05	22	11,838	0.19%
2021/01/06	46	11.33	8	11.05	11.05	38	11,669	0.33%
2021/01/05	2	11.45	5	11.52	11.50	-3	11,330	-0.03%
2021/01/04	2	11.40	10	11.47	11.40	-8	11,278	-0.07%
2020/12/31	1	11.45	3	11.25	11.30	-2	11,333	-0.02%
2020/12/30	11	11.43	0	0.00	11.40	11	11,304	0.10%
2020/12/29	0	0.00	29	11.61	11.40	-29	11,271	-0.26%
2020/12/28	5	11.41	21	11.47	11.55	-16	11,215	-0.14%
2020/12/25	0	0.00	37	11.36	11.25	-37	11,067	-0.33%
2020/12/24	4	11.16	1	11.30	11.15	3	11,068	0.03%
2020/12/23	25	11.11	10	11.10	11.05	15	11,129	0.13%
2020/12/22	5	11.26	9	11.18	11.05	-4	11,354	-0.04%
2020/12/21	18	11.25	3	11.25	11.15	15	11,507	0.13%
2020/12/18	17	11.44	0	0.00	11.30	17	11,679	0.15%
2020/12/17	13	11.40	1	11.45	11.45	12	11,923	0.10%
2020/12/16	13	11.47	2	11.48	11.35	11	13,478	0.08%
2020/12/15	33	11.47	0	0.00	11.30	33	14,706	0.22%
2020/12/14	0	0.00	1.9	11.47	11.60	-1.9	14,690	-0.01%
2020/12/11	6	11.28	0	0.00	11.30	6	14,594	0.04%
2020/12/10	7	11.52	22	11.56	11.35	-15	14,509	-0.10%
2020/12/09	2	11.65	0	0.00	11.65	2	14,380	0.01%
2020/12/08	4	11.53	0	0.00	11.35	4	14,338	0.03%
2020/12/07	36	12.08	6	11.94	11.75	30	14,661	0.20%
2020/12/04	11	11.78	51	11.63	11.95	-40	14,153	-0.28%
2020/12/03	20	11.83	11.1	11.98	11.50	8.9	13,690	0.07%
2020/12/02	4	11.33	24	11.42	11.45	-20	12,920	-0.15%
2020/12/01	31	11.17	4	11.26	11.25	27	12,719	0.21%
2020/11/30	19	11.01	80	11.10	11.05	-61	12,366	-0.49%
2020/11/27	66	10.93	4	10.98	10.95	62	12,234	0.51%
2020/11/26	3	10.73	2	10.78	10.90	1	12,002	0.01%
2020/11/25	18	10.68	14	10.84	10.65	4	11,870	0.03%
2020/11/24	2	10.48	9	10.53	10.45	-7	11,754	-0.06%
2020/11/23	48	10.61	100	10.65	10.65	-52	11,737	-0.44%
2020/11/20	60	10.47	12	10.40	10.60	48	11,595	0.41%
2020/11/19	0	0.00	16	10.25	10.25	-16	11,413	-0.14%
2020/11/18	7	10.10	0	0.00	10.10	7	11,527	0.06%
2020/11/17	15	10.10	15	10.27	10.15	0	11,521	0.00%
2020/11/13	1	9.94	1	9.95	9.96	0	11,235	0.00%
2020/11/12	5	9.96	3	10.03	9.96	2	11,270	0.02%
2020/11/11	11	10.00	0	0.00	10.00	11	11,343	0.10%
2020/11/10	3	10.05	2	10.13	10.05	1	11,382	0.01%
2020/11/09	10	10.05	10	10.15	10.05	0	11,302	0.00%
2020/11/06	7	10.13	2	10.30	10.00	5	11,241	0.04%
2020/11/05	21	10.00	0	0.00	10.00	21	10,591	0.20%
2020/11/04	1	10.25	49.2	10.22	10.20	-48.2	10,713	-0.45%
2020/11/03	19	10.06	14	10.06	10.05	5	10,511	0.05%
2020/11/02	22	9.87	1	9.96	9.85	21	10,505	0.20%
2020/10/30	21	10.07	1	10.05	9.95	20	10,605	0.19%
2020/10/29	1	9.90	2	10.02	10.05	-1	10,597	-0.01%
2020/10/28	2	10.28	0	0.00	10.05	2	10,601	0.02%
2020/10/27	1	10.30	34	10.29	10.50	-33	11,204	-0.29%
2020/10/26	33	10.47	2	10.50	10.45	31	11,087	0.28%
2020/10/23	1	10.30	1	10.30	10.20	0	10,931	0.00%
2020/10/22	0	0.00	28	10.09	10.30	-28	10,948	-0.26%
2020/10/21	30	10.07	3	10.22	10.05	27	11,164	0.24%
2020/10/20	1	9.96	23	9.99	9.92	-22	11,079	-0.20%
2020/10/19	24	10.05	41	10.05	10.00	-17	11,094	-0.15%
2020/10/16	61	10.22	133	10.13	9.98	-72	11,198	-0.64%	大賣/
2020/10/15	0	0.00	2	9.90	9.90	-2	10,951	-0.02%
2020/10/13	1	9.60	1	9.74	9.65	0	11,080	0.00%
2020/10/12	26	9.74	0	0.00	9.60	26	11,148	0.23%
2020/10/08	1	9.84	6	9.86	9.85	-5	11,158	-0.04%
2020/10/07	1	9.80	21	9.83	9.79	-20	11,098	-0.18%
2020/10/06	11	9.75	1	9.80	9.79	10	11,311	0.09%
2020/10/05	0	0.00	3	9.64	9.63	-3	11,424	-0.03%
2020/09/30	23	9.52	0	0.00	9.51	23	11,764	0.20%
2020/09/29	0	0.00	1	9.76	9.50	-1	11,815	-0.01%
2020/09/28	28	9.49	12	9.75	9.80	16	11,840	0.14%
2020/09/25	26	9.61	0	0.00	9.26	26	12,024	0.22%
2020/09/24	31	9.86	0	0.00	9.48	31	12,040	0.26%
2020/09/23	141	10.46	387	10.54	10.10	-246	12,198	-2.02%	大買/大賣/鉅額交易
2020/09/22	476	10.53	218	10.60	10.60	258	11,945	2.16%	大買/大賣/鉅額交易
2020/09/21	128	10.99	189	11.06	10.85	-61	11,753	-0.52%	大買/大賣/
2020/09/18	29	10.68	43	10.13	10.80	-14	10,134	-0.14%
2020/09/16	11	9.78	10	9.75	9.75	1	8,827	0.01%
2020/09/15	37	9.78	0	0.00	9.75	37	8,809	0.42%
2020/09/14	28	9.79	0	0.00	9.74	28	8,846	0.32%
2020/09/11	2	9.78	10	9.79	9.76	-8	8,838	-0.09%
2020/09/10	27	10.07	14	10.13	9.90	13	8,769	0.15%
2020/09/09	3	9.76	2	9.79	9.86	1	8,349	0.01%
2020/09/08	2	9.83	1	9.86	9.79	1	8,350	0.01%
2020/09/07	0	0.00	1	9.95	9.85	-1	8,410	-0.01%
2020/09/04	2	9.74	2	9.81	9.80	0	8,400	0.00%
2020/09/03	11	9.87	3	9.97	9.90	8	8,386	0.10%
2020/09/02	7	9.85	3	9.89	9.82	4	8,372	0.05%
2020/09/01	7	9.79	1	9.82	9.77	6	8,422	0.07%
2020/08/31	1	10.00	32	9.96	9.89	-31	8,443	-0.37%
2020/08/28	2	9.99	12	9.92	9.90	-10	8,398	-0.12%
2020/08/27	1	9.87	4	9.90	9.85	-3	8,441	-0.04%
2020/08/26	2	9.76	1	9.73	9.78	1	8,351	0.01%
2020/08/25	0	0.00	2	9.52	9.72	-2	8,298	-0.02%
2020/08/24	2	9.46	1	9.51	9.34	1	8,211	0.01%
2020/08/21	2	9.16	2	9.20	9.20	0	8,133	0.00%
2020/08/20	2	9.38	2	9.00	9.12	0	8,185	0.00%
2020/08/19	0	0.00	13	10.00	9.88	-13	8,124	-0.16%
2020/08/18	0	0.00	6	10.04	9.97	-6	8,092	-0.07%
2020/08/17	12	9.82	20	9.97	9.97	-8	8,082	-0.10%
2020/08/14	1	9.70	12	9.91	9.85	-11	8,020	-0.14%
2020/08/13	10	9.79	1.3	9.84	9.72	8.7	7,954	0.11%
2020/08/12	23	9.81	1	9.89	9.81	22	8,001	0.27%
2020/08/11	14	9.89	23	9.92	9.88	-9	8,134	-0.11%
2020/08/10	2	9.88	33	9.89	9.87	-31	8,111	-0.38%
2020/08/07	26	9.69	11	9.63	9.63	15	7,972	0.19%
2020/08/06	8	9.71	32	9.75	9.67	-24	8,003	-0.30%
2020/08/05	17	9.72	7	9.75	9.70	10	7,961	0.13%
2020/08/04	0	0.00	1	9.52	9.49	-1	7,926	-0.01%
2020/08/03	3	9.51	0	0.00	9.47	3	7,969	0.04%
2020/07/31	3	9.36	32	9.52	9.54	-29	7,993	-0.36%
2020/07/30	2	9.17	4	9.19	9.18	-2	7,465	-0.03%
2020/07/29	2	9.06	2	9.16	9.08	0	7,520	0.00%
2020/07/28	3	9.10	0	0.00	8.90	3	7,600	0.04%
2020/07/27	16	9.17	5	9.26	9.13	11	7,893	0.14%
2020/07/24	1	9.35	3	9.23	9.15	-2	8,422	-0.02%
2020/07/23	9	9.45	16	9.51	9.41	-7	8,444	-0.08%
2020/07/22	17	9.58	9	9.51	9.59	8	8,469	0.09%
2020/07/21	2	9.27	1	9.24	9.26	1	8,340	0.01%
2020/07/20	1	9.03	2	9.04	9.09	-1	8,332	-0.01%
2020/07/17	3	9.51	32	9.21	9.21	-29	8,287	-0.35%
2020/07/16	2	9.85	7	9.72	9.61	-5	8,196	-0.06%
2020/07/15	7	9.92	8	9.83	9.82	-1	8,154	-0.01%
2020/07/14	1	10.00	0	0.00	9.93	1	8,149	0.01%
2020/07/13	2	10.01	2	10.00	10.10	0	8,154	0.00%
2020/07/10	3	9.95	0	0.00	9.92	3	8,139	0.04%
2020/07/09	1	10.10	3	10.22	10.05	-2	8,041	-0.02%
2020/07/08	1	10.10	10	10.05	10.10	-9	7,720	-0.12%
2020/07/07	1	10.05	10	10.05	10.05	-9	7,755	-0.12%
2020/07/06	14	10.04	33	10.29	10.20	-19	7,788	-0.24%
2020/07/03	9	10.11	0	0.00	10.00	9	7,674	0.12%
2020/07/02	0	0.00	3	10.57	10.55	-3	7,524	-0.04%
2020/07/01	0	0.00	1	10.15	10.20	-1	7,233	-0.01%
2020/06/30	1	10.20	15	10.15	10.05	-14	7,337	-0.19%
2020/06/29	12	10.03	0	0.00	9.96	12	7,268	0.17%
2020/06/23	1	10.05	0	0.00	10.00	1	7,392	0.01%
2020/06/22	0	0.00	81	10.13	10.10	-81	7,439	-1.09%
2020/06/19	79	10.28	1	10.15	10.10	78	7,537	1.03%
2020/06/17	7	10.14	0	0.00	10.10	7	7,566	0.09%
2020/06/16	28	10.22	7	10.21	10.25	21	7,713	0.27%
2020/06/15	0	0.00	215	10.06	9.96	-215	7,830	-2.75%	大賣/鉅額交易
2020/06/11	2	10.35	67	10.45	10.15	-65	8,052	-0.81%
2020/06/10	1	10.50	124.3	10.55	10.50	-123.3	8,136	-1.51%	大賣/鉅額交易
2020/06/09	78	10.74	21	10.61	10.60	57	8,410	0.68%
2020/06/08	131	10.73	134.2	10.69	10.65	-3.2	8,495	-0.04%	大買/大賣/
2020/06/05	169	10.58	119	10.60	10.55	50	8,456	0.59%	大買/大賣/
2020/06/04	51	10.67	13	10.50	10.55	38	8,515	0.45%
2020/06/03	240	10.64	149	10.62	10.55	91	8,552	1.06%	大買/大賣/
2020/06/02	49	10.42	3	10.43	10.45	46	8,386	0.55%
2020/06/01	5	10.30	57	10.25	10.25	-52	8,377	-0.62%
2020/05/29	53	10.30	107	10.21	10.15	-54	8,424	-0.64%	大賣/
2020/05/28	109	10.64	48	10.55	10.25	61	8,508	0.72%	大買/
2020/05/27	5	10.24	79	10.20	10.45	-74	8,486	-0.87%
2020/05/26	54	10.25	0	0.00	10.10	54	8,565	0.63%
2020/05/25	25	10.10	47	10.10	10.05	-22	8,591	-0.26%
2020/05/22	38	10.35	5	10.32	10.15	33	8,611	0.38%
2020/05/21	38	10.22	0	0.00	10.25	38	8,616	0.44%
2020/05/20	36	10.13	203	10.04	10.05	-167	8,611	-1.94%	大賣/鉅額交易
2020/05/19	52	10.13	0	0.00	10.00	52	8,615	0.60%
2020/05/18	130	10.22	43	10.07	10.10	87	8,561	1.02%	大買/
2020/05/15	65	10.11	49	10.21	10.00	16	8,467	0.19%
2020/05/14	75	10.38	2	10.18	10.05	73	8,431	0.87%
2020/05/13	129	10.57	54	10.55	10.50	75	8,361	0.90%	大買/
2020/05/12	60	10.78	124	10.70	10.65	-64	8,340	-0.77%	大賣/
2020/05/11	75	10.66	61	10.67	10.70	14	8,395	0.17%
2020/05/08	48	10.58	31	10.55	10.45	17	8,331	0.20%
2020/05/07	47	10.48	3	10.57	10.45	44	8,357	0.53%
2020/05/06	54	10.70	41	10.58	10.40	13	8,353	0.16%
2020/05/05	19	11.11	3	11.13	10.90	16	8,245	0.19%
2020/05/04	1	10.80	41	11.12	10.90	-40	8,245	-0.49%
2020/04/30	18	11.14	4	11.14	11.15	14	8,292	0.17%
2020/04/29	21	11.15	45	11.17	11.20	-24	8,075	-0.30%
2020/04/28	0	0.00	2	10.40	10.20	-2	7,385	-0.03%
2020/04/27	1	10.30	0	0.00	10.30	1	7,585	0.01%
2020/04/24	2	10.25	9	10.22	10.20	-7	7,691	-0.09%
2020/04/23	1	10.00	1	10.00	10.15	0	7,698	0.00%
2020/04/22	1	9.79	0	0.00	9.80	1	7,716	0.01%
2020/04/20	2	10.08	0	0.00	10.05	2	7,786	0.03%
2020/04/17	3	10.47	0	0.00	10.15	3	7,832	0.04%
2020/04/16	1	10.40	1	10.35	10.30	0	7,884	0.00%
2020/04/15	2	10.38	4	10.38	10.50	-2	7,899	-0.03%
2020/04/14	12	10.05	12	10.12	10.15	0	7,815	0.00%
2020/04/13	2	10.00	1	10.10	9.92	1	8,010	0.01%
2020/04/10	1	10.05	31	10.00	10.05	-30	8,042	-0.37%
2020/04/09	2	10.13	3	10.33	10.10	-1	8,088	-0.01%
2020/04/08	4	10.04	5	10.04	10.20	-1	7,993	-0.01%
2020/04/07	2	9.78	14	9.76	9.71	-12	7,961	-0.15%
2020/04/06	11	9.80	10	9.67	9.70	1	7,813	0.01%
2020/04/01	6	9.44	14	9.49	9.57	-8	7,695	-0.10%
2020/03/31	30	9.20	42	9.16	9.16	-12	7,590	-0.16%
2020/03/30	2	9.09	0	0.00	9.16	2	7,603	0.03%
2020/03/27	21	9.41	6	9.39	9.21	15	7,571	0.20%
2020/03/26	0	0.00	6	9.30	9.36	-6	7,557	-0.08%
2020/03/25	4	9.35	8	9.34	9.31	-4	7,504	-0.05%
2020/03/24	13	9.15	2	9.24	9.04	11	7,440	0.15%
2020/03/23	2	8.89	3	8.94	8.86	-1	7,468	-0.01%
2020/03/20	5	8.87	2	8.95	8.91	3	7,641	0.04%
2020/03/19	1	8.66	1	8.88	8.40	0	7,738	0.00%
2020/03/18	2	9.00	57	9.18	8.94	-55	7,579	-0.73%
2020/03/17	6	8.84	13	8.93	8.75	-7	7,410	-0.09%
2020/03/16	24	9.41	130	9.30	9.12	-106	7,350	-1.44%	大賣/鉅額交易
2020/03/13	41	8.73	6	8.73	9.07	35	7,390	0.47%
2020/03/12	57	9.96	3	10.02	9.65	54	7,172	0.75%
2020/03/11	102	10.95	84	10.85	10.65	18	6,998	0.26%	大買/
2020/03/10	2	10.48	22	10.79	10.80	-20	7,063	-0.28%
2020/03/09	20	10.95	4	10.98	10.70	16	7,093	0.23%
2020/03/06	1	11.35	62	11.30	11.30	-61	7,029	-0.87%
2020/03/04	27	11.30	2	11.40	11.30	25	7,120	0.35%
2020/03/03	2	11.43	5	11.47	11.45	-3	7,096	-0.04%
2020/03/02	6	10.87	4	10.83	10.90	2	7,133	0.03%
2020/02/27	5	11.47	16	11.27	11.10	-11	7,063	-0.16%
2020/02/26	0	0.00	3	11.68	11.65	-3	6,918	-0.04%
2020/02/24	1	11.80	13	11.80	11.75	-12	6,861	-0.17%
2020/02/21	2	12.03	0	0.00	12.00	2	6,825	0.03%
2020/02/20	26	12.25	0	0.00	12.10	26	6,845	0.38%
2020/02/19	0	0.00	1	12.20	12.15	-1	6,872	-0.01%
2020/02/18	52	12.25	1	12.20	12.10	51	6,917	0.74%
2020/02/17	2	12.15	2	12.13	12.10	0	6,998	0.00%
2020/02/14	1	12.15	1	12.20	12.25	0	6,988	0.00%
2020/02/13	2	12.28	1	12.30	12.10	1	7,000	0.01%
2020/02/12	60	12.23	186	12.14	12.25	-126	7,025	-1.79%	大賣/鉅額交易
2020/02/11	79	12.04	0	0.00	12.00	79	6,967	1.13%
2020/02/10	31	11.75	11	11.95	11.80	20	7,033	0.28%
2020/02/07	39	12.13	0	0.00	12.05	39	7,028	0.55%
2020/02/06	14	12.31	0	0.00	12.40	14	7,012	0.20%
2020/02/05	53	12.23	43	12.15	12.15	10	6,992	0.14%
2020/02/04	60	12.37	0	0.00	12.15	60	6,976	0.86%
2020/02/03	21	11.40	1	11.60	11.70	20	7,031	0.28%
2020/01/31	0	0.00	8	12.55	12.55	-8	7,002	-0.11%
2020/01/30	43	12.66	20	12.65	12.60	23	7,177	0.32%
2020/01/20	1,347	13.99	140	13.97	13.95	1,207	6,957	17.35%	大買/大賣/鉅額交易
2020/01/17	0	0.00	9	13.88	13.80	-9	6,846	-0.13%
2020/01/16	0	0.00	101	13.80	13.85	-101	6,873	-1.47%	大賣/鉅額交易
2020/01/15	0	0.00	269	13.71	13.75	-269	6,924	-3.88%	大賣/鉅額交易
2020/01/14	0	0.00	200	13.76	13.65	-200	7,067	-2.83%	大賣/鉅額交易
2020/01/13	420	13.69	1	13.55	13.65	419	7,283	5.75%	大買/鉅額交易
2020/01/10	1	13.35	0	0.00	13.50	1	7,281	0.01%
2020/01/09	21	13.30	51	13.45	13.30	-30	7,236	-0.41%
2020/01/08	40	13.45	43	13.40	13.30	-3	7,257	-0.04%
2020/01/07	105	13.60	8	13.60	13.60	97	7,237	1.34%	大買/
2020/01/06	40	13.35	0	0.00	13.30	40	7,048	0.57%
2020/01/03	62	13.55	1	13.90	13.55	61	7,009	0.87%
2020/01/02	51	13.73	0	0.00	13.75	51	6,907	0.74%
2019/12/31	20	13.60	18	13.85	13.60	2	6,912	0.03%
2019/12/30	40	13.60	0	0.00	13.60	40	6,876	0.58%
2019/12/27	86	13.61	0	0.00	13.60	86	7,037	1.22%
2019/12/26	1	13.50	1	13.60	13.55	0	7,154	0.00%
2019/12/25	2	13.63	1	13.70	13.65	1	7,245	0.01%
2019/12/24	1	13.60	35	13.55	13.55	-34	7,426	-0.46%
2019/12/23	7	13.75	0	0.00	13.55	7	7,655	0.09%
2019/12/20	1	13.85	8	13.80	13.80	-7	7,803	-0.09%
2019/12/19	0	0.00	7	13.91	13.85	-7	7,910	-0.09%
2019/12/18	22	14.00	0	0.00	13.95	22	7,959	0.28%
2019/12/17	21	14.05	387	14.10	14.20	-366	8,068	-4.54%	大賣/鉅額交易
2019/12/16	388	14.13	7	14.02	14.05	381	8,198	4.65%	大買/鉅額交易
2019/12/13	2	13.75	3	13.75	13.70	-1	8,408	-0.01%
2019/12/12	1	13.80	22	13.73	13.70	-21	8,474	-0.25%
2019/12/11	10	13.90	36	13.88	13.85	-26	8,503	-0.31%
2019/12/10	105	14.00	188	13.92	13.85	-83	8,577	-0.97%	大買/大賣/
2019/12/09	101	13.80	106	13.71	13.70	-5	8,505	-0.06%	大買/大賣/
2019/12/05	0	0.00	109	13.56	13.65	-109	9,135	-1.19%	大賣/鉅額交易
2019/12/04	150	13.48	45	13.48	13.50	105	9,428	1.11%	大買/鉅額交易
2019/12/03	22	13.14	0	0.00	13.10	22	9,552	0.23%
2019/12/02	83	13.11	1	13.15	13.05	82	10,020	0.82%
2019/11/29	1	13.55	23	13.47	13.50	-22	10,228	-0.22%
2019/11/28	21	13.70	54	13.65	13.55	-33	10,682	-0.31%
2019/11/27	0	0.00	16	13.78	13.75	-16	10,800	-0.15%
2019/11/26	20	13.50	2	13.50	13.50	18	10,821	0.17%
2019/11/25	0	0.00	15	13.45	13.45	-15	10,932	-0.14%
2019/11/22	27	13.45	3	13.45	13.40	24	10,941	0.22%
2019/11/21	1	13.50	24	13.40	13.45	-23	11,031	-0.21%
2019/11/20	1	13.60	17	13.58	13.55	-16	11,130	-0.14%
2019/11/19	1	13.70	2	13.75	13.65	-1	11,221	-0.01%
2019/11/18	0	0.00	32	13.58	13.65	-32	11,200	-0.29%
2019/11/15	5	13.33	0	0.00	13.45	5	11,380	0.04%
2019/11/14	36	13.56	0	0.00	13.35	36	11,388	0.32%
2019/11/13	24	13.77	5	13.80	13.70	19	11,368	0.17%
2019/11/11	5	13.85	93	13.81	13.70	-88	11,578	-0.76%
2019/11/08	25	13.94	46	13.90	13.90	-21	11,589	-0.18%
2019/11/07	102	13.90	46	13.95	13.90	56	11,678	0.48%	大買/
2019/11/06	60	13.94	10	13.90	13.90	50	11,773	0.42%
2019/11/05	22	13.95	48	13.92	13.90	-26	11,854	-0.22%
2019/11/04	50	14.00	0	0.00	14.00	50	12,046	0.42%
2019/11/01	19	13.81	201	13.81	13.90	-182	12,119	-1.50%	大賣/鉅額交易
2019/10/31	67	13.96	33	13.95	13.80	34	12,287	0.28%
2019/10/30	1	14.10	0	0.00	14.10	1	12,354	0.01%
2019/10/29	39	14.70	81	14.45	14.25	-42	12,631	-0.33%
2019/10/28	34	14.44	30	14.40	14.35	4	13,860	0.03%
2019/10/25	6	14.46	1	14.45	14.45	5	15,184	0.03%
2019/10/24	1	14.50	104	14.50	14.55	-103	16,403	-0.63%	大賣/鉅額交易
2019/10/23	29	14.37	783	14.36	14.40	-754	16,651	-4.53%	大賣/鉅額交易
2019/10/22	51	14.60	2	14.70	14.50	49	16,754	0.29%
2019/10/21	1	14.45	36	14.64	14.70	-35	16,867	-0.21%
2019/10/18	30	14.37	3	14.40	14.35	27	17,322	0.16%
2019/10/17	21	14.35	0	0.00	14.35	21	17,512	0.12%
2019/10/15	0	0.00	1.6	14.28	14.30	-1.6	18,531	-0.01%
2019/10/14	1	14.25	0	0.00	14.20	1	19,233	0.01%
2019/10/09	3	14.08	32	14.13	14.05	-29	19,568	-0.15%
2019/10/08	1	14.10	0	0.00	14.00	1	19,879	0.01%
2019/10/07	0	0.00	8	14.19	14.15	-8	20,144	-0.04%
2019/10/04	0	0.00	4	14.31	14.25	-4	20,513	-0.02%
2019/10/03	11	14.13	5.2	14.16	14.20	5.8	20,602	0.03%
2019/10/02	878	14.33	20	14.25	14.25	858	20,614	4.16%	大買/鉅額交易
2019/10/01	4	14.14	103	14.04	14.20	-99	21,165	-0.47%	大賣/
2019/09/27	1	13.95	115	13.83	13.80	-114	21,355	-0.53%	大賣/鉅額交易
2019/09/26	8.3	14.17	143	14.22	14.10	-134.7	21,462	-0.63%	大賣/鉅額交易
2019/09/25	4	14.38	100	14.25	14.20	-96	21,898	-0.44%
2019/09/24	2	14.78	55	14.93	14.70	-53	22,123	-0.24%
2019/09/23	1	14.80	0	0.00	14.80	1	22,101	0.00%
2019/09/20	8	14.85	0	0.00	14.85	8	22,120	0.04%
2019/09/19	78	15.19	2	15.15	15.10	76	22,014	0.35%
2019/09/18	101	15.15	59	14.93	15.15	42	21,826	0.19%	大買/
2019/09/17	1	14.75	0	0.00	14.70	1	21,866	0.00%
2019/09/16	3	14.92	1	14.85	14.85	2	22,126	0.01%
2019/09/12	1	14.95	19.6	14.98	14.95	-18.6	22,202	-0.08%
2019/09/11	0	0.00	60	14.93	14.80	-60	22,462	-0.27%
2019/09/10	3	14.82	11	14.89	14.85	-8	22,448	-0.04%
2019/09/09	4	15.11	107	15.13	15.15	-103	22,287	-0.46%	大賣/鉅額交易
2019/09/06	6	14.92	2	14.95	14.90	4	22,298	0.02%
2019/09/05	3	14.75	4	14.84	14.65	-1	22,646	0.00%
2019/09/04	19	14.95	115	14.95	14.90	-96	22,889	-0.42%	大賣/
2019/09/03	48	14.56	8	14.70	14.50	40	23,059	0.17%
2019/09/02	4	14.50	6	14.63	14.85	-2	23,075	-0.01%
2019/08/30	21	14.15	18	14.09	14.10	3	23,062	0.01%
2019/08/29	1	14.00	1,121	14.01	13.90	-1,120	23,347	-4.80%	大賣/鉅額交易
2019/08/28	2	13.95	3	13.95	14.05	-1	23,592	0.00%
2019/08/27	1	13.70	2	13.65	13.60	-1	23,997	0.00%
2019/08/23	0	0.00	20	13.75	13.75	-20	24,843	-0.08%
2019/08/22	1	14.10	30	14.10	13.90	-29	25,460	-0.11%
2019/08/20	8	14.16	1	14.20	14.05	7	25,961	0.03%
2019/08/19	12	13.96	1	14.00	13.95	11	26,322	0.04%
2019/08/16	11	14.00	1	13.95	13.90	10	26,871	0.04%
2019/08/15	3	13.83	81	13.95	13.95	-78	27,880	-0.28%
2019/08/14	2	14.15	2	14.25	13.95	0	28,313	0.00%
2019/08/13	5	13.90	351	13.95	13.90	-346	28,765	-1.20%	大賣/鉅額交易
2019/08/12	2	14.03	1	14.10	14.05	1	29,113	0.00%
2019/08/08	0	0.00	1	14.20	14.20	-1	29,210	0.00%
2019/08/07	100	14.16	14	14.34	13.85	86	29,375	0.29%
2019/08/06	26	14.03	203	13.83	14.25	-177	29,702	-0.60%	大賣/鉅額交易
2019/08/05	0	0.00	125	14.31	14.10	-125	29,829	-0.42%	大賣/鉅額交易
2019/08/02	291	14.52	111	14.32	14.25	180	30,211	0.60%	大買/大賣/鉅額交易
2019/08/01	1,021	14.94	202	14.79	14.85	819	30,700	2.67%	大買/大賣/鉅額交易
2019/07/31	52	14.73	212	14.66	14.65	-160	30,792	-0.52%	大賣/鉅額交易
2019/07/30	101	15.65	201.3	15.61	15.15	-100.3	31,107	-0.32%	大買/大賣/
2019/07/29	161	16.42	225	15.95	16.80	-64	30,188	-0.21%	大買/大賣/
2019/07/26	278	15.45	1	15.30	15.40	277	29,306	0.95%	大買/鉅額交易
2019/07/25	153	14.90	104	15.00	15.00	49	29,349	0.17%	大買/大賣/
2019/07/24	5	14.80	6	14.84	14.80	-1	29,550	0.00%
2019/07/23	292	14.85	21	14.80	14.75	271	29,796	0.91%	大買/鉅額交易
2019/07/22	176	15.12	799	14.97	14.75	-623	30,416	-2.05%	大買/大賣/鉅額交易
2019/07/19	86	14.92	816	14.75	14.70	-730	32,213	-2.27%	大賣/鉅額交易
2019/07/18	246	14.94	212	14.84	14.75	34	32,755	0.10%	大買/大賣/
2019/07/17	515	14.91	62	14.78	15.05	453	32,844	1.38%	大買/鉅額交易
2019/07/16	168	14.64	76	14.63	14.40	92	32,461	0.28%	大買/
2019/07/15	12	14.06	341	14.18	14.25	-329	31,884	-1.03%	大賣/鉅額交易
2019/07/12	401	14.41	302	14.10	13.90	99	31,884	0.31%	大買/大賣/
2019/07/11	0	0.00	14	13.91	14.10	-14	31,880	-0.04%
2019/07/10	3	13.83	679	13.88	13.70	-676	31,911	-2.12%	大賣/鉅額交易
2019/07/09	57	13.97	11	13.90	13.90	46	32,002	0.14%
2019/07/08	53	14.00	0	0.00	13.90	53	32,393	0.16%
2019/07/05	58	13.94	1	14.10	13.90	57	32,782	0.17%
2019/07/04	161	13.86	8	13.69	13.65	153	33,194	0.46%	大買/鉅額交易
2019/07/03	48	13.73	9	13.65	13.60	39	33,674	0.12%
2019/07/02	338	13.79	29	13.68	13.90	309	33,912	0.91%	大買/鉅額交易
2019/07/01	10	13.22	4	13.21	13.00	6	34,186	0.02%
2019/06/28	443	13.25	86	13.29	13.15	357	34,594	1.03%	大買/鉅額交易
2019/06/27	0	0.00	130	13.30	13.30	-130	35,502	-0.37%	大賣/鉅額交易
2019/06/26	8	13.16	2	13.15	13.15	6	35,524	0.02%
2019/06/25	2	13.28	118	13.30	13.20	-116	35,477	-0.33%	大賣/鉅額交易
2019/06/24	9	13.33	1	13.80	13.25	8	35,452	0.02%
2019/06/21	28	14.13	101	14.10	13.80	-73	35,167	-0.21%	大賣/
2019/06/20	168	13.83	1	13.90	13.85	167	34,905	0.48%	大買/鉅額交易
2019/06/19	52	13.75	6	13.66	13.75	46	34,978	0.13%
2019/06/18	5	13.45	2	13.45	13.45	3	34,819	0.01%
2019/06/17	3	13.48	0	0.00	13.45	3	34,950	0.01%
2019/06/14	7	13.37	289	13.50	13.40	-282	35,093	-0.80%	大賣/鉅額交易
2019/06/13	46	13.50	750	13.57	13.35	-704	34,845	-2.02%	大賣/鉅額交易
2019/06/12	24	14.21	21	14.54	14.05	3	34,322	0.01%
2019/06/11	124	14.40	103	14.32	14.40	21	34,029	0.06%	大買/大賣/
2019/06/10	160	14.08	66	14.21	14.10	94	33,635	0.28%	大買/
2019/06/06	53	14.04	20	14.15	14.00	33	33,880	0.10%
2019/06/05	6	14.15	87	14.34	14.20	-81	33,772	-0.24%
2019/06/04	146	14.24	3	14.25	14.00	143	33,907	0.42%	大買/鉅額交易
2019/06/03	7	13.99	15	14.07	14.35	-8	33,753	-0.02%
2019/05/31	409	13.99	18	13.96	13.80	391	33,559	1.17%	大買/鉅額交易
2019/05/30	2	13.43	104	13.56	13.60	-102	33,246	-0.31%	大賣/鉅額交易
2019/05/29	136	13.61	44	13.33	13.40	92	33,530	0.27%	大買/
2019/05/28	89	13.60	56	13.43	13.60	33	33,702	0.10%
2019/05/27	0	0.00	81	13.49	13.30	-81	33,497	-0.24%
2019/05/24	39	13.55	14	13.57	13.30	25	33,556	0.07%
2019/05/23	6	13.08	181	13.19	13.50	-175	33,378	-0.52%	大賣/鉅額交易
2019/05/22	223	13.91	45.1	13.66	13.25	177.9	33,533	0.53%	大買/鉅額交易
2019/05/21	489	12.97	71	12.42	13.35	418	32,782	1.28%	大買/鉅額交易
2019/05/20	11	12.02	210	11.94	12.15	-199	32,274	-0.62%	大賣/鉅額交易
2019/05/17	0	0.00	25	13.07	12.65	-25	31,657	-0.08%
2019/05/15	57	13.51	2	13.60	13.50	55	31,125	0.18%
2019/05/14	156	13.25	37	13.16	13.40	119	30,758	0.39%	大買/鉅額交易
2019/05/13	7	12.95	2,190	13.03	12.90	-2,183	30,251	-7.22%	大賣/鉅額交易
2019/05/10	45	13.43	56.4	13.50	13.45	-11.4	29,876	-0.04%
2019/05/09	13	13.29	55	12.99	13.10	-42	29,369	-0.14%
2019/05/08	301	13.90	0	0.00	14.15	301	28,652	1.05%	大買/鉅額交易
2019/05/07	39	14.40	30	14.90	14.15	9	28,319	0.03%
2019/05/06	39	14.74	502	14.73	14.40	-463	27,607	-1.68%	大賣/鉅額交易
2019/05/03	141	15.12	114	15.11	15.20	27	27,019	0.10%	大買/大賣/
2019/05/02	742	15.85	179	15.63	15.50	563	26,524	2.12%	大買/大賣/鉅額交易
2019/04/30	98	14.77	53	14.64	15.05	45	25,211	0.18%
2019/04/29	43	14.25	152	14.21	14.25	-109	24,707	-0.44%	大賣/鉅額交易
2019/04/26	44	14.05	318	14.20	14.40	-274	24,239	-1.13%	大賣/鉅額交易
2019/04/25	355	15.80	647	15.59	14.05	-292	23,259	-1.26%	大買/大賣/鉅額交易
2019/04/24	120	14.42	327	14.31	14.90	-207	20,689	-1.00%	大買/大賣/鉅額交易
2019/04/23	230	14.12	18	14.20	14.45	212	19,846	1.07%	大買/鉅額交易
2019/04/22	21	14.18	38	14.30	14.00	-17	19,256	-0.09%
2019/04/19	56	14.08	1	14.10	14.20	55	18,941	0.29%
2019/04/18	32	13.96	10	14.25	13.90	22	18,673	0.12%
2019/04/17	145	14.21	209	14.11	14.05	-64	18,275	-0.35%	大買/大賣/
2019/04/16	289	13.89	2	14.13	14.40	287	17,901	1.60%	大買/鉅額交易
2019/04/15	70	14.09	286	13.82	14.00	-216	17,546	-1.23%	大賣/鉅額交易
2019/04/12	890	13.82	4	14.13	13.75	886	17,019	5.21%	大買/鉅額交易
2019/04/11	662.3	14.31	25	14.63	14.35	637.3	16,422	3.88%	大買/鉅額交易
2019/04/10	39	14.26	67	14.39	14.70	-28	15,820	-0.18%
2019/04/09	27	13.72	10	13.55	13.55	17	14,688	0.12%
2019/04/08	12	13.83	13	13.68	14.20	-1	13,866	-0.01%
2019/04/03	10	12.95	129	12.94	12.95	-119	13,261	-0.90%	大賣/鉅額交易
2019/04/02	3	11.80	15	11.90	11.80	-12	12,276	-0.10%
2019/04/01	347	11.43	25	11.42	11.75	322	11,401	2.82%	大買/鉅額交易
2019/03/29	552	10.66	6	10.50	10.70	546	10,363	5.27%	大買/鉅額交易
2019/03/28	5	10.45	0	0.00	10.35	5	10,221	0.05%
2019/03/27	1	10.70	0	0.00	10.45	1	10,152	0.01%
2019/03/26	349	10.57	2	10.48	10.65	347	9,996	3.47%	大買/鉅額交易
2019/03/25	218	10.15	4	10.16	10.25	214	9,767	2.19%	大買/鉅額交易
2019/03/22	253	10.94	14	10.74	10.45	239	9,623	2.48%	大買/鉅額交易
2019/03/21	851	10.79	11	10.75	10.80	840	9,399	8.94%	大買/鉅額交易
2019/03/20	433	10.50	1	10.70	10.75	432	9,142	4.73%	大買/鉅額交易
2019/03/19	16	10.49	0	0.00	10.35	16	8,895	0.18%
2019/03/18	7	10.89	31	10.61	10.65	-24	8,607	-0.28%
2019/03/15	0	0.00	5	11.05	10.85	-5	8,374	-0.06%
2019/03/13	102	11.45	7	11.49	11.20	95	7,965	1.19%	大買/
2019/03/12	17	11.54	3	11.57	11.25	14	7,702	0.18%
2019/03/11	1.4	11.07	11	11.06	11.20	-9.6	7,154	-0.13%
2019/03/08	54	10.55	34	11.00	11.10	20	6,810	0.29%
2019/03/07	0	0.00	350	10.26	10.30	-350	6,239	-5.61%	大賣/鉅額交易
2019/03/06	107	10.76	74	10.50	10.50	33	6,011	0.55%	大買/
2019/03/05	1	10.70	66	10.28	10.25	-65	5,669	-1.15%
2019/03/04	346	10.91	103.3	10.85	10.70	242.7	5,254	4.62%	大買/大賣/鉅額交易
2019/02/27	113	10.95	19	10.84	10.95	94	4,712	1.99%	大買/
2019/02/26	21	10.09	12	9.95	9.99	9	3,802	0.24%
2019/02/25	107	10.12	4	10.15	10.00	103	3,698	2.78%	大買/鉅額交易
2019/02/22	67	9.78	6	9.98	9.75	61	3,436	1.78%
2019/02/21	71	9.86	6	9.64	9.95	65	3,046	2.13%
2019/02/20	61	8.98	12	8.90	9.05	49	2,287	2.14%
2019/02/19	150	8.25	2	8.23	8.23	148	1,956	7.57%	大買/鉅額交易
2019/02/18	2	8.14	0	0.00	8.12	2	2,023	0.10%
2019/02/15	4	8.33	2	8.35	8.18	2	2,092	0.10%
2019/02/14	2	8.25	2	8.23	8.35	0	2,242	0.00%
2019/02/13	1	8.10	1	8.10	8.05	0	2,185	0.00%
2019/02/12	4	7.88	1	7.95	7.89	3	2,176	0.14%
2019/02/11	1.6	7.89	0	0.00	7.88	1.6	2,169	0.08%
2019/01/29	2	8.12	4	8.10	8.02	-2	2,136	-0.09%
2019/01/28	4	8.05	5	8.01	8.02	-1	2,105	-0.05%
2019/01/25	0	0.00	1	7.78	7.86	-1	2,066	-0.05%
2019/01/24	5	7.66	1	7.65	7.70	4	2,048	0.20%
2019/01/23	2	7.74	2	7.75	7.68	0	2,039	0.00%
2019/01/22	2	7.84	4	7.87	7.87	-2	2,026	-0.10%
2019/01/21	4	7.70	7	7.65	7.90	-3	1,998	-0.15%
2019/01/18	0	0.00	1	7.31	7.35	-1	1,932	-0.05%
2019/01/15	1	6.95	1	7.10	7.10	0	1,910	0.00%
2019/01/14	0	6.60	0	0.00	7.00	0	1,904	0.00%
2019/01/11	0.7	7.18	0	0.00	7.20	0.7	1,892	0.04%
2019/01/09	1	7.30	0	0.00	7.30	1	1,880	0.05%
2019/01/08	1	7.33	0	0.00	7.32	1	1,866	0.05%
2019/01/04	1	7.20	1	7.30	7.28	0	1,878	0.00%
2019/01/03	0	0.00	1	7.50	7.36	-1	1,900	-0.05%
2018/12/28	1	7.45	2	7.52	7.44	-1	1,875	-0.05%
2018/12/27	2	7.53	3	7.53	7.42	-1	1,889	-0.05%
2018/12/26	1	7.33	2	7.34	7.28	-1	1,891	-0.05%
2018/12/25	2	7.29	0	0.00	7.30	2	1,901	0.11%
2018/12/24	0	0.00	2	7.49	7.50	-2	1,900	-0.11%
2018/12/22	1	7.46	0	0.00	7.46	1	1,898	0.05%
2018/12/20	0	7.49	0	0.00	7.54	0	1,892	0.00%
2018/12/19	2	7.73	0	0.00	7.62	2	1,892	0.11%
2018/12/18	1	7.77	1	7.76	7.77	0	1,891	0.00%
2018/12/17	1	7.87	1	7.95	7.85	0	1,890	0.00%
2018/12/14	3	7.88	1	7.88	7.89	2	1,888	0.11%
2018/12/13	2	8.09	1	8.09	8.02	1	1,859	0.05%
2018/12/11	0	0.00	1	7.90	7.99	-1	1,832	-0.05%
2018/12/10	2	7.93	2	8.00	7.85	0	1,822	0.00%
2018/12/07	1	8.00	1	8.10	8.07	0	1,811	0.00%
2018/12/06	2	8.13	1	8.45	7.90	1	1,802	0.06%
2018/12/05	1	8.30	0	0.00	8.36	1	1,755	0.06%
2018/12/04	2	8.47	1	8.50	8.48	1	1,752	0.06%
2018/12/03	2	8.40	2	8.39	8.34	0	1,716	0.00%
2018/11/30	1	8.30	6	8.29	8.27	-5	1,682	-0.30%
2018/11/29	0	0.00	18	8.30	8.22	-18	1,661	-1.08%
2018/11/28	0	0.00	22	8.09	8.13	-22	1,641	-1.34%
2018/11/26	1	8.10	1	8.00	8.03	0	1,602	0.00%
2018/11/23	2	8.02	0	0.00	7.97	2	1,589	0.13%
2018/11/22	4	8.19	6	8.21	8.05	-2	1,569	-0.13%
2018/11/21	42	8.50	4	8.16	8.40	38	1,505	2.52%
2018/11/20	1	8.00	2	7.81	7.93	-1	1,397	-0.07%
2018/11/19	2	8.15	0	0.00	8.08	2	1,359	0.15%
2018/11/16	3	8.28	4	8.24	8.23	-1	1,349	-0.07%
2018/11/15	6	7.99	2	7.92	8.29	4	1,288	0.31%
2018/11/14	5	7.81	8	7.87	7.75	-3	1,204	-0.25%
2018/11/13	6	7.41	5	7.68	7.98	1	1,119	0.09%
2018/11/12	2	6.93	8	7.19	7.26	-6	949	-0.63%
2018/11/09	2	6.60	4	6.66	6.60	-2	907	-0.22%
2018/11/08	0	0.00	3	6.33	6.33	-3	900	-0.33%
2018/11/07	1	6.35	1	6.29	6.34	0	918	0.00%
2018/11/05	1	6.16	1	6.28	6.28	0	974	0.00%
2018/11/02	0	0.00	3	6.04	6.18	-3	985	-0.30%
2018/11/01	2	5.89	0	0.00	5.94	2	1,004	0.20%
2018/10/31	0	0.00	1	5.67	5.75	-1	1,026	-0.10%
2018/10/30	5	5.43	0	0.00	5.43	5	1,042	0.48%
2018/10/29	2	5.50	0	0.00	5.47	2	1,061	0.19%
2018/10/25	2	5.79	4	5.80	5.64	-2	1,153	-0.17%
2018/10/24	1	6.00	0	0.00	6.00	1	1,163	0.09%
2018/10/23	1	6.06	2	6.10	6.10	-1	1,188	-0.08%
2018/10/22	0	0.00	2	6.11	6.12	-2	1,193	-0.17%
2018/10/19	3	6.14	0	0.00	6.11	3	1,199	0.25%
2018/10/18	1	6.24	0	0.00	6.24	1	1,218	0.08%
2018/10/12	7	6.18	7	6.28	6.32	0	1,239	0.00%
2018/10/11	5	6.34	5	6.33	6.32	0	1,231	0.00%
2018/10/08	0	0.00	1	7.05	7.03	-1	1,221	-0.08%
2018/10/05	0	0.00	4	7.04	7.03	-4	1,225	-0.33%
2018/10/04	3	7.16	0	0.00	7.17	3	1,213	0.25%
2018/10/03	1	7.35	3	7.33	7.26	-2	1,211	-0.17%
2018/09/28	0	0.00	1	7.46	7.46	-1	1,260	-0.08%
2018/09/27	0	0.00	1	7.56	7.48	-1	1,285	-0.08%
2018/09/25	2	7.52	1	7.49	7.48	1	1,302	0.08%
2018/09/21	7	7.62	0	0.00	7.57	7	1,293	0.54%
2018/09/19	1	7.71	0	0.00	7.71	1	1,294	0.08%
2018/09/17	2	7.90	0	0.00	7.83	2	1,307	0.15%
2018/09/13	1	7.80	42	7.76	7.86	-41	1,325	-3.09%
2018/09/12	1	7.74	0	0.00	7.70	1	1,334	0.07%
2018/09/11	6	7.73	11	7.71	7.85	-5	1,341	-0.37%
2018/09/10	2	8.11	3	7.92	7.80	-1	1,324	-0.08%
2018/09/07	4	8.49	0	0.00	8.25	4	1,307	0.31%
2018/09/06	12	8.71	1	8.63	8.61	11	1,308	0.84%
2018/09/05	31	8.79	1.6	8.72	8.65	29.4	1,323	2.22%
2018/09/04	0	0.00	1	8.69	8.70	-1	1,345	-0.07%
2018/09/03	0	0.00	1	8.56	8.56	-1	1,355	-0.07%
2018/08/31	0	0.00	50	8.56	8.55	-50	1,381	-3.62%
2018/08/30	0	0.00	1	8.60	8.57	-1	1,418	-0.07%
2018/08/29	1	8.65	0	0.00	8.56	1	1,496	0.07%
2018/08/28	22	8.71	1	8.67	8.68	21	1,678	1.25%
2018/08/27	32	8.70	2	8.70	8.67	30	1,712	1.75%
2018/08/24	2	8.56	1	8.66	8.63	1	1,786	0.06%
2018/08/23	3	8.57	2	8.53	8.62	1	1,982	0.05%
2018/08/22	2	8.40	1	8.43	8.36	1	2,191	0.05%
2018/08/21	1	8.30	3	8.44	8.36	-2	2,269	-0.09%
2018/08/20	3	8.36	7	8.34	8.30	-4	2,268	-0.18%
2018/08/17	4	8.32	0	0.00	8.23	4	2,262	0.18%
2018/08/16	1	8.00	1	8.35	8.31	0	2,260	0.00%
2018/08/14	2	8.39	0	0.00	8.37	2	2,232	0.09%
2018/08/13	1	8.40	1	8.60	8.42	0	2,214	0.00%
2018/08/09	0	0.00	3	8.86	8.89	-3	2,156	-0.14%
2018/08/08	2	9.02	2	9.18	9.01	0	2,146	0.00%
2018/08/07	0	0.00	1	9.10	9.08	-1	2,119	-0.05%
2018/08/06	3	8.98	0	0.00	8.93	3	2,097	0.14%
2018/08/01	6	9.06	2	9.03	9.08	4	2,040	0.20%
2018/07/31	2	8.68	1	8.56	8.60	1	1,985	0.05%
2018/07/30	0	0.00	1	8.52	8.69	-1	1,973	-0.05%
2018/07/25	0	0.00	1	8.45	8.50	-1	1,932	-0.05%
2018/07/24	0	0.00	1	8.30	8.30	-1	1,911	-0.05%
2018/07/23	0	0.00	4	8.29	8.26	-4	1,911	-0.21%
2018/07/20	1	8.31	0	0.00	8.30	1	1,916	0.05%
2018/07/19	2	8.39	0	0.00	8.35	2	1,925	0.10%
2018/07/18	1	8.50	0	0.00	8.50	1	1,947	0.05%
2018/07/17	0	0.00	3	8.60	8.49	-3	1,956	-0.15%
2018/07/16	1	8.52	2	8.58	8.52	-1	1,949	-0.05%
2018/07/13	2	8.42	0	0.00	8.37	2	1,946	0.10%
2018/07/12	0	0.00	1	8.42	8.40	-1	1,945	-0.05%
2018/07/11	0	0.00	1	8.46	8.40	-1	1,954	-0.05%
2018/07/10	2	8.45	0	0.00	8.40	2	1,964	0.10%
2018/07/09	0	0.00	2	8.55	8.66	-2	1,954	-0.10%
2018/07/06	3	8.11	10	8.00	8.02	-7	1,920	-0.36%
2018/07/05	1	8.19	5	8.19	8.19	-4	1,929	-0.21%
2018/07/04	1	7.92	0	0.00	7.95	1	1,903	0.05%
2018/07/02	1	8.31	0	0.00	8.21	1	1,889	0.05%
2018/06/29	0	0.00	1	8.24	8.30	-1	1,894	-0.05%
2018/06/27	1	8.40	0	0.00	8.32	1	1,881	0.05%
2018/06/26	2	8.29	2	8.39	8.40	0	1,880	0.00%
2018/06/25	0	0.00	1	8.58	8.54	-1	1,873	-0.05%
2018/06/22	2	8.59	0	0.00	8.54	2	1,865	0.11%
2018/06/21	0	0.00	1	8.75	8.78	-1	1,859	-0.05%
2018/06/20	1	8.61	0	0.00	8.60	1	1,868	0.05%
2018/06/19	0	0.00	2	8.69	8.64	-2	1,859	-0.11%
2018/06/15	1	8.70	0	0.00	8.72	1	1,865	0.05%
2018/06/13	0	0.00	1	9.10	8.80	-1	1,840	-0.05%
2018/06/12	2	8.97	0	0.00	8.86	2	1,825	0.11%
2018/06/11	1	9.13	2	9.18	9.05	-1	1,804	-0.06%
2018/06/07	0	0.00	26	9.05	9.02	-26	1,753	-1.48%
2018/06/06	20	9.12	89	9.09	9.12	-69	1,720	-4.01%
2018/06/05	24	8.97	6	9.19	9.36	18	1,642	1.10%
2018/06/04	3	8.60	21	8.64	8.74	-18	1,457	-1.24%
2018/06/01	2	8.92	2	9.10	8.78	0	1,409	0.00%
2018/05/31	27	9.22	2	9.34	9.13	25	1,338	1.87%
2018/05/30	12	8.42	1	8.48	8.71	11	1,136	0.97%
2018/05/29	0	0.00	1	7.35	7.92	-1	899	-0.11%
2018/05/28	0	0.00	1	7.21	7.20	-1	817	-0.12%
2018/05/24	1	7.11	0	0.00	7.12	1	824	0.12%
2018/05/23	0	0.00	2	7.17	7.13	-2	831	-0.24%
2018/05/21	2	7.09	0	0.00	7.10	2	835	0.24%
2018/05/17	0	0.00	1	7.17	7.09	-1	858	-0.12%
2018/05/16	0	0.00	1	7.24	7.15	-1	864	-0.12%
2018/05/15	1	7.14	0	0.00	7.13	1	879	0.11%
2018/05/10	1	7.11	11	7.13	7.10	-10	973	-1.03%
2018/05/08	0	0.00	2	7.11	7.20	-2	978	-0.20%
2018/05/07	2	6.96	14.8	6.95	6.92	-12.8	986	-1.30%
2018/05/04	0	0.00	1	7.03	7.00	-1	992	-0.10%
2018/05/02	1	7.00	1	7.08	6.99	0	1,031	0.00%
2018/04/30	1	7.01	1	7.00	7.00	0	1,042	0.00%
2018/04/27	0	0.00	3	7.00	7.00	-3	1,054	-0.28%
2018/04/25	5	6.74	5	6.82	7.17	0	1,080	0.00%
2018/04/24	3	6.94	5	6.96	6.90	-2	1,078	-0.19%
2018/04/23	4	7.35	0	0.00	7.21	4	1,064	0.38%
2018/04/20	1	7.48	2	7.47	7.43	-1	1,072	-0.09%
2018/04/17	0	0.00	2	7.58	7.54	-2	1,083	-0.18%
2018/04/16	3	7.69	0	0.00	7.54	3	1,081	0.28%
2018/04/13	0	0.00	2	7.79	7.75	-2	1,082	-0.18%
2018/04/12	0	0.00	1	7.80	7.79	-1	1,084	-0.09%
2018/04/11	1	7.80	0	0.00	7.83	1	1,105	0.09%
2018/04/09	1	8.00	0	0.00	7.88	1	1,150	0.09%
2018/04/02	0	0.00	1	8.13	8.10	-1	1,156	-0.09%
2018/03/30	0	0.00	1	8.00	7.98	-1	1,168	-0.09%
2018/03/29	0	0.00	5	7.99	7.97	-5	1,182	-0.42%
2018/03/26	5	7.97	1	7.98	8.00	4	1,205	0.33%
2018/03/23	5	8.06	0	0.00	8.04	5	1,213	0.41%
2018/03/21	1	8.14	1	8.18	8.18	0	1,210	0.00%
2018/03/19	1	8.20	1	8.23	8.20	0	1,252	0.00%
2018/03/16	2	8.30	5	8.30	8.26	-3	1,273	-0.24%
2018/03/15	2	8.35	3	8.28	8.41	-1	1,292	-0.08%
2018/03/14	0	0.00	1	8.24	8.26	-1	1,341	-0.07%
2018/03/13	1	8.20	1	8.25	8.21	0	1,400	0.00%
2018/03/12	1	8.15	2	8.18	8.15	-1	1,467	-0.07%
2018/03/09	1	8.18	9	8.18	8.12	-8	1,524	-0.52%
2018/03/08	1	8.20	1	8.29	8.21	0	1,571	0.00%
2018/03/07	1	8.19	0	0.00	8.13	1	1,598	0.06%
2018/03/06	2	8.25	3	8.29	8.19	-1	1,705	-0.06%
2018/03/02	2	8.39	0	0.00	8.38	2	1,763	0.11%
2018/03/01	2	8.48	0	0.00	8.49	2	1,795	0.11%
2018/02/27	2	8.54	2	8.56	8.55	0	1,830	0.00%
2018/02/26	2	8.40	4	8.41	8.40	-2	1,854	-0.11%
2018/02/23	2	8.30	0	0.00	8.32	2	1,894	0.11%
2018/02/22	0	0.00	3	8.24	8.24	-3	1,967	-0.15%
2018/02/21	1	8.16	1	8.10	8.17	0	2,028	0.00%
2018/02/12	2	8.00	4	8.07	8.01	-2	2,078	-0.10%
2018/02/09	1	7.31	2	7.70	7.90	-1	2,218	-0.05%
2018/02/08	2	8.02	2	8.06	8.02	0	2,263	0.00%
2018/02/07	3	8.11	0	0.00	8.01	3	2,436	0.12%
2018/02/06	2	8.28	1	8.06	7.85	1	2,507	0.04%
2018/02/05	1	8.65	5	8.54	8.67	-4	2,609	-0.15%
2018/02/02	1	8.98	0	0.00	8.94	1	2,737	0.04%
2018/02/01	0	0.00	2	9.05	9.02	-2	3,112	-0.06%
2018/01/31	0	0.00	3	9.01	9.01	-3	3,261	-0.09%
2018/01/30	2	9.05	0	0.00	9.03	2	3,306	0.06%
2018/01/26	4	9.13	0	0.00	9.14	4	3,483	0.11%
2018/01/25	1	9.18	0	0.00	9.14	1	3,491	0.03%
2018/01/24	1	9.26	2	9.26	9.25	-1	3,496	-0.03%
2018/01/22	1	9.15	0	0.00	9.15	1	3,565	0.03%
2018/01/18	1	9.30	0	0.00	9.25	1	3,708	0.03%
2018/01/17	1	9.35	12	9.35	9.34	-11	3,757	-0.29%
2018/01/16	1	9.24	1	9.45	9.39	0	3,764	0.00%
2018/01/15	1	9.22	0	0.00	9.15	1	3,822	0.03%
2018/01/11	1	9.25	2	9.24	9.24	-1	3,861	-0.03%
2018/01/10	0	0.00	2	9.36	9.21	-2	3,880	-0.05%
2018/01/09	1	9.35	1	9.39	9.34	0	3,900	0.00%
2018/01/08	2	9.30	1	9.28	9.25	1	3,915	0.03%
2018/01/05	2.4	9.32	0	0.00	9.29	2.4	3,956	0.06%
2018/01/04	0	0.00	5	9.23	9.45	-5	3,960	-0.13%
2018/01/03	1	9.05	2	9.09	9.05	-1	4,024	-0.02%
2018/01/02	7	9.02	2	9.01	9.01	5	4,055	0.12%