精金 (3049)-台中銀券商分點個股進出

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
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024張
產業
上市光電類股
337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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/11/22	20	11.06	5	11.10	11.00	15	16,391	0.09%
2024/11/21	10	11.05	0.4	11.10	11.20	9.6	16,349	0.06%
2024/11/20	1	11.10	17	11.00	11.00	-16	16,372	-0.10%
2024/11/18	10	11.15	0	0.00	10.95	10	16,275	0.06%
2024/11/15	1	11.20	0	0.00	11.25	1	16,225	0.01%
2024/11/14	1	11.00	0	0.00	10.90	1	16,210	0.01%
2024/11/11	1	11.50	0	0.00	11.35	1	15,961	0.01%
2024/11/08	3	11.78	14	11.46	11.45	-11	15,875	-0.07%
2024/11/06	2	11.90	10	11.85	11.75	-8	15,616	-0.05%
2024/11/05	15	12.26	6	12.17	12.00	9	15,442	0.06%
2024/11/04	30	12.15	43.1	11.74	12.15	-13.1	14,498	-0.09%
2024/11/01	4	11.00	2	11.05	11.05	2	14,115	0.01%
2024/10/30	2	11.05	6.3	11.19	11.00	-4.3	14,066	-0.03%
2024/10/29	1	11.20	5	11.20	11.25	-4	14,003	-0.03%
2024/10/28	0	0.00	42	11.34	11.35	-42	13,946	-0.30%
2024/10/25	6	11.73	0	0.00	11.85	6	13,760	0.04%
2024/10/24	24	11.96	10	11.84	11.65	14	13,688	0.10%
2024/10/23	0	0.00	5	12.00	12.05	-5	13,538	-0.04%
2024/10/22	57	12.23	51	12.36	12.30	6	13,332	0.05%
2024/10/21	3	11.65	0	0.00	11.60	3	12,718	0.02%
2024/10/18	0	0.00	23	12.02	11.60	-23	12,720	-0.18%
2024/10/17	2	11.85	0	0.00	11.70	2	12,556	0.02%
2024/10/16	0	0.00	10	11.70	11.70	-10	12,554	-0.08%
2024/10/15	58	12.08	45	12.06	11.85	13	12,439	0.10%
2024/10/14	25	12.33	26	12.46	12.25	-1	12,167	-0.01%
2024/10/11	44	12.34	20.4	12.16	12.15	23.6	11,913	0.20%
2024/10/09	39	12.30	16	12.41	12.05	23	11,294	0.20%
2024/10/08	45	12.54	15	12.56	12.25	30	10,713	0.28%
2024/10/07	38	12.51	107	12.83	12.90	-69	9,753	-0.71%	大賣/
2024/10/04	6	11.25	35	11.58	11.75	-29	8,210	-0.35%
2024/10/01	2	10.60	0	0.00	10.70	2	7,950	0.03%
2024/09/30	9	10.68	104	11.00	10.70	-95	7,990	-1.19%	大賣/
2024/09/27	0	0.00	8	10.78	10.70	-8	7,991	-0.10%
2024/09/26	13	10.68	0	0.00	10.60	13	7,920	0.16%
2024/09/25	10	10.69	0	0.00	10.80	10	7,846	0.13%
2024/09/24	2	10.40	5	10.55	10.65	-3	7,706	-0.04%
2024/09/23	19	10.86	21	10.80	10.55	-2	7,549	-0.03%
2024/09/20	23	11.89	11	11.56	11.40	12	7,169	0.17%
2024/09/19	32.5	11.60	79	11.52	11.70	-46.5	6,532	-0.71%
2024/09/18	7	11.39	25.4	11.22	11.45	-18.4	4,677	-0.39%
2024/09/16	0	0.00	27	10.24	10.45	-27	4,230	-0.64%
2024/09/13	3	9.48	0	0.00	9.51	3	3,733	0.08%
2024/09/12	2	9.63	10	9.73	9.64	-8	3,704	-0.22%
2024/09/11	0	0.00	6	9.35	9.31	-6	3,613	-0.17%
2024/09/10	3	9.00	2	9.21	8.97	1	3,604	0.03%
2024/09/09	3	8.69	2	9.11	9.11	1	3,587	0.03%
2024/09/06	2	8.80	0	0.00	8.88	2	3,571	0.06%
2024/09/05	2	8.90	2	8.95	8.85	0	3,578	0.00%
2024/09/04	4	8.69	0	0.00	8.66	4	3,566	0.11%
2024/09/03	2	9.10	0	0.00	9.10	2	3,548	0.06%
2024/09/02	3	9.11	0	0.00	9.08	3	3,552	0.08%
2024/08/30	4	9.32	0	0.00	9.22	4	3,544	0.11%
2024/08/29	7	9.49	0	0.00	9.47	7	3,515	0.20%
2024/08/28	4	9.74	3	9.75	9.60	1	3,496	0.03%
2024/08/27	9	9.65	9	9.71	9.71	0	3,459	0.00%
2024/08/26	24	9.74	4	9.87	9.70	20	3,438	0.58%
2024/08/23	7	9.40	5	9.44	9.47	2	3,336	0.06%
2024/08/22	0	0.00	8	9.37	9.55	-8	3,368	-0.24%
2024/08/21	2	9.13	5.4	9.10	9.13	-3.4	3,309	-0.10%
2024/08/20	0.1	9.15	0	0.00	9.11	0.1	3,299	0.00%
2024/08/16	0	0.00	4	9.03	9.04	-4	3,339	-0.12%
2024/08/14	2	8.65	2	8.80	8.68	0	3,351	0.00%
2024/08/12	0	0.00	7	8.47	8.41	-7	3,382	-0.21%
2024/08/09	4	8.22	2	8.27	8.28	2	3,381	0.06%
2024/08/08	4	8.08	0	0.00	8.07	4	3,373	0.12%
2024/08/07	0	0.00	14	8.30	8.27	-14	3,378	-0.41%
2024/08/06	13	7.86	0	0.00	7.94	13	3,360	0.39%
2024/08/05	5	8.50	9	8.06	8.04	-4	3,301	-0.12%
2024/08/02	5	9.01	0	0.00	8.92	5	3,232	0.15%
2024/08/01	1	9.22	11	9.22	9.23	-10	3,213	-0.31%
2024/07/31	5	9.07	20	9.19	9.05	-15	3,208	-0.47%
2024/07/30	2	8.80	4	9.02	9.13	-2	3,199	-0.06%
2024/07/29	1	9.00	1	8.88	8.86	0	3,233	0.00%
2024/07/26	11	8.83	0	0.00	8.88	11	3,221	0.34%
2024/07/23	11	9.06	0	0.00	9.04	11	3,214	0.34%
2024/07/22	24	9.13	9	8.98	9.06	15	3,187	0.47%
2024/07/19	5	9.41	20	9.30	9.26	-15	3,135	-0.48%
2024/07/18	12	9.68	3	9.82	9.74	9	3,031	0.30%
2024/07/17	31	9.78	14	9.76	9.80	17	2,962	0.57%
2024/07/16	7	9.41	0	0.00	9.36	7	2,793	0.25%
2024/07/15	4	9.45	217	9.45	9.42	-213	2,780	-7.66%	大賣/鉅額交易
2024/07/12	10	9.74	2	9.67	9.57	8	2,739	0.29%
2024/07/11	0	0.00	3	9.47	9.42	-3	2,605	-0.12%
2024/07/09	1	9.23	0	0.00	9.23	1	2,611	0.04%
2024/07/08	8	9.52	13	9.56	9.53	-5	2,563	-0.20%
2024/07/05	10	9.49	7	9.46	9.41	3	2,472	0.12%
2024/07/04	0	0.00	2	9.40	9.35	-2	2,402	-0.08%
2024/07/03	0	0.00	21	9.09	9.20	-21	2,286	-0.92%
2024/07/02	1	8.66	60	8.66	8.67	-59	2,137	-2.76%
2024/07/01	7	8.82	1	8.85	8.81	6	2,117	0.28%
2024/06/27	3	8.60	13	8.68	8.60	-10	2,107	-0.47%
2024/06/25	10	8.80	2	8.80	8.78	8	2,026	0.39%
2024/06/24	25	8.92	36	9.12	9.10	-11	1,962	-0.56%
2024/06/21	20	8.64	2	8.76	8.62	18	1,726	1.04%
2024/06/19	0	0.00	2	8.46	8.44	-2	1,713	-0.12%
2024/06/18	2	8.51	10	8.53	8.51	-8	1,722	-0.46%
2024/06/17	2	8.60	18	8.56	8.60	-16	1,751	-0.91%
2024/06/12	20	8.33	0	0.00	8.30	20	1,773	1.13%
2024/06/11	30	8.41	5	8.38	8.35	25	1,787	1.40%
2024/06/06	1	8.40	12	8.34	8.32	-11	1,859	-0.59%
2024/06/05	2	8.40	1	8.40	8.38	1	1,874	0.05%
2024/06/04	12	8.50	5	8.50	8.42	7	1,897	0.37%
2024/06/03	0	0.00	20	8.56	8.56	-20	1,953	-1.02%
2024/05/30	1	8.60	1	8.58	8.58	0	1,996	0.00%
2024/05/29	2	8.67	0	0.00	8.64	2	2,003	0.10%
2024/05/28	1	8.49	3	8.67	8.78	-2	1,991	-0.10%
2024/05/27	5	8.48	1	8.47	8.45	4	1,941	0.21%
2024/05/23	1	8.40	0	0.00	8.38	1	1,995	0.05%
2024/05/22	13	8.64	2	8.61	8.60	11	1,987	0.55%
2024/05/21	2	8.39	0.9	8.33	8.34	1.1	1,947	0.06%
2024/05/20	3	8.53	2	8.45	8.53	1	1,933	0.05%
2024/05/16	0	0.00	2	8.28	8.30	-2	1,923	-0.10%
2024/05/15	10	8.25	5	8.24	8.17	5	1,890	0.26%
2024/05/14	5	8.21	0	0.00	8.21	5	1,883	0.27%
2024/05/08	0	0.00	2	8.14	8.12	-2	1,886	-0.11%
2024/05/06	1	8.30	0	0.00	8.22	1	1,892	0.05%
2024/05/03	2	8.34	0	0.00	8.36	2	1,888	0.11%
2024/05/02	0	0.00	4	8.40	8.43	-4	1,867	-0.21%
2024/04/29	0	0.00	2	8.14	8.16	-2	1,867	-0.11%
2024/04/25	3	8.02	0	0.00	8.00	3	1,872	0.16%
2024/04/24	2	7.87	0.1	7.93	7.92	1.9	1,876	0.10%
2024/04/22	0	0.00	3.1	7.80	7.83	-3.1	1,912	-0.16%
2024/04/17	1	7.93	0	0.00	7.92	1	1,889	0.05%
2024/04/16	16	7.86	13	7.84	7.77	3	1,906	0.16%
2024/04/12	2	8.20	0	0.00	8.18	2	1,842	0.11%
2024/04/11	2	8.31	0	0.00	8.25	2	1,840	0.11%
2024/04/10	0	0.00	2	8.45	8.33	-2	1,831	-0.11%
2024/04/09	2	8.30	0	0.00	8.32	2	1,831	0.11%
2024/04/02	2	8.48	2	8.60	8.36	0	1,823	0.00%
2024/04/01	0	0.00	2	8.40	8.45	-2	1,877	-0.11%
2024/03/29	0	0.00	6	8.31	8.29	-6	1,889	-0.32%
2024/03/27	2	8.26	0	0.00	8.23	2	1,880	0.11%
2024/03/26	102.7	8.33	0	0.00	8.23	102.7	1,878	5.47%	大買/鉅額交易
2024/03/25	1	8.30	0	0.00	8.31	1	1,868	0.05%
2024/03/22	117	8.33	2	8.35	8.36	115	1,867	6.16%	大買/鉅額交易
2024/03/21	2	8.20	1	8.23	8.22	1	1,848	0.05%
2024/03/20	2	8.14	0	0.00	8.14	2	1,851	0.11%
2024/03/19	2	8.16	0	0.00	8.15	2	1,823	0.11%
2024/03/15	0	0.00	4	8.18	8.18	-4	1,801	-0.22%
2024/03/13	27	8.48	0	0.00	8.33	27	1,758	1.54%
2024/03/12	0	0.00	2	8.65	8.64	-2	1,680	-0.12%
2024/03/11	3	8.63	0	0.00	8.66	3	1,675	0.18%
2024/03/08	5	8.77	0	0.00	8.71	5	1,649	0.30%
2024/03/07	3	8.79	0	0.00	8.62	3	1,645	0.18%
2024/03/05	1	8.90	0	0.00	8.90	1	1,566	0.06%
2024/03/04	1	8.99	0	0.00	8.99	1	1,594	0.06%
2024/02/29	1	9.06	0	0.00	9.11	1	1,549	0.06%
2024/02/27	1	9.10	0	0.00	9.11	1	1,558	0.06%
2024/02/26	23	9.20	11	9.18	9.20	12	1,527	0.79%
2024/02/23	1	9.32	0	0.00	9.30	1	1,514	0.07%
2024/02/22	1	9.40	0	0.00	9.39	1	1,524	0.07%
2024/02/20	1	9.48	0	0.00	9.47	1	1,516	0.07%
2024/02/19	1	9.46	22	9.43	9.50	-21	1,511	-1.39%
2024/02/16	0	0.00	1	9.30	9.30	-1	1,474	-0.07%
2024/02/15	0	0.00	1	9.20	9.19	-1	1,470	-0.07%
2024/02/05	0	0.00	2	9.10	9.11	-2	1,464	-0.14%
2024/02/02	10	9.18	2	9.19	9.17	8	1,471	0.54%
2024/02/01	5	9.20	0	0.00	9.17	5	1,492	0.33%
2024/01/31	2	9.25	10	9.29	9.23	-8	1,509	-0.53%
2024/01/30	1	9.35	0	0.00	9.30	1	1,505	0.07%
2024/01/29	1	9.46	1	9.53	9.40	0	1,506	0.00%
2024/01/26	0	0.00	5	9.45	9.45	-5	1,501	-0.33%
2024/01/24	0	0.00	2	9.36	9.40	-2	1,485	-0.13%
2024/01/23	0	0.00	2	9.27	9.27	-2	1,465	-0.14%
2024/01/22	0	0.00	1	9.12	9.15	-1	1,434	-0.07%
2024/01/18	10	9.02	1	9.10	8.99	9	1,426	0.63%
2024/01/17	3	9.04	0	0.00	8.94	3	1,433	0.21%
2024/01/12	9	9.16	0	0.00	9.15	9	1,419	0.63%
2024/01/11	1	9.20	0	0.00	9.20	1	1,424	0.07%
2024/01/10	2	9.27	0	0.00	9.20	2	1,434	0.14%
2024/01/09	0.2	9.38	0	0.00	9.41	0.2	1,420	0.02%
2024/01/08	1	9.53	0	0.00	9.53	1	1,417	0.07%
2024/01/05	0	0.00	2	9.62	9.53	-2	1,416	-0.14%
2024/01/04	0	0.00	5	9.48	9.42	-5	1,411	-0.35%
2024/01/03	1	9.50	0	0.00	9.47	1	1,432	0.07%
2023/12/28	1	9.67	0	0.00	9.65	1	1,443	0.07%
2023/12/27	2	9.79	2	9.82	9.71	0	1,450	0.00%
2023/12/26	1	9.50	3	9.56	9.58	-2	1,374	-0.15%
2023/12/21	1	9.35	1	9.45	9.40	0	1,406	0.00%
2023/12/19	2	9.48	0	0.00	9.43	2	1,408	0.14%
2023/12/18	1	9.57	1	9.65	9.62	0	1,413	0.00%
2023/12/14	1	9.76	0	0.00	9.66	1	1,415	0.07%
2023/12/13	0	0.00	1	9.80	9.70	-1	1,414	-0.07%
2023/12/12	1	9.73	0	0.00	9.70	1	1,436	0.07%
2023/12/05	1	9.70	0	0.00	9.79	1	1,432	0.07%
2023/12/04	0	0.00	2	9.89	9.83	-2	1,437	-0.14%
2023/12/01	0	0.00	2	9.73	9.73	-2	1,427	-0.14%
2023/11/29	0	0.00	3	9.66	9.71	-3	1,419	-0.21%
2023/11/22	1	9.46	0	0.00	9.51	1	1,388	0.07%
2023/11/21	0	0.00	2	9.49	9.54	-2	1,379	-0.15%
2023/11/17	0	0.00	1	9.42	9.37	-1	1,370	-0.07%
2023/11/16	1	9.30	1	9.37	9.35	0	1,383	0.00%
2023/11/14	1	9.21	0	0.00	9.19	1	1,393	0.07%
2023/11/09	1	9.39	0	0.00	9.47	1	1,422	0.07%
2023/11/08	0	0.00	2	9.32	9.47	-2	1,477	-0.14%
2023/11/07	0	0.00	0.5	9.13	9.18	-0.5	1,475	-0.03%
2023/10/31	1	9.17	1	9.29	9.11	0	1,599	0.00%
2023/10/26	1	9.20	0	0.00	9.24	1	1,797	0.06%
2023/10/25	0	0.00	1	9.30	9.33	-1	1,876	-0.05%
2023/10/24	1	9.24	0	0.00	9.21	1	2,227	0.04%
2023/10/23	1	9.10	1	9.07	9.10	0	2,231	0.00%
2023/10/20	1	8.87	1	8.97	9.03	0	2,238	0.00%
2023/10/18	2	9.05	0	0.00	9.03	2	2,275	0.09%
2023/10/11	6	9.16	0	0.00	9.14	6	2,387	0.25%
2023/10/06	3	9.31	0	0.00	9.30	3	2,387	0.13%
2023/10/04	1	9.33	1	9.34	9.34	0	2,429	0.00%
2023/10/03	1	9.55	3	9.49	9.48	-2	2,439	-0.08%
2023/10/02	2	9.47	1.5	9.49	9.49	0.5	2,472	0.02%
2023/09/28	0	0.00	1	9.42	9.42	-1	2,532	-0.04%
2023/09/26	2.5	9.51	0	0.00	9.50	2.5	2,571	0.10%
2023/09/25	2	9.60	2	9.65	9.56	0	2,596	0.00%
2023/09/22	1	9.60	0	0.00	9.61	1	2,643	0.04%
2023/09/21	2	9.65	0	0.00	9.59	2	2,718	0.07%
2023/09/20	0	0.00	12	9.70	9.74	-12	2,788	-0.43%
2023/09/19	7	9.65	1	9.68	9.65	6	2,926	0.21%
2023/09/18	6	9.70	4.5	9.75	9.72	1.5	3,125	0.05%
2023/09/15	11	9.56	0	0.00	9.54	11	3,495	0.31%
2023/09/14	2	9.60	11	9.61	9.64	-9	3,602	-0.25%
2023/09/13	2.4	9.60	0	0.00	9.60	2.4	3,747	0.06%
2023/09/12	1	9.63	0	0.00	9.58	1	3,809	0.03%
2023/09/11	3	9.63	0	0.00	9.61	3	3,801	0.08%
2023/09/08	1	9.70	0	0.00	9.70	1	3,797	0.03%
2023/09/07	1	9.80	0	0.00	9.76	1	3,793	0.03%
2023/09/06	7	9.92	0.4	9.88	9.88	6.6	3,788	0.17%
2023/09/05	0	0.00	1	10.00	10.05	-1	3,783	-0.03%
2023/09/04	16	9.94	0	0.00	9.96	16	3,798	0.42%
2023/09/01	0	0.00	16	10.00	10.05	-16	3,810	-0.42%
2023/08/31	0	0.00	4	9.85	9.85	-4	3,806	-0.11%
2023/08/30	4	9.78	5	9.84	9.80	-1	3,882	-0.03%
2023/08/29	1	9.75	7	9.75	9.80	-6	3,894	-0.15%
2023/08/28	5	9.63	1.5	9.67	9.70	3.5	3,891	0.09%
2023/08/25	4	9.67	0	0.00	9.65	4	3,919	0.10%
2023/08/24	1	9.75	11	9.78	9.76	-10	3,906	-0.26%
2023/08/23	2	9.68	1	9.73	9.67	1	3,895	0.03%
2023/08/22	2	9.80	4	9.84	9.69	-2	3,901	-0.05%
2023/08/21	1	9.75	3	9.75	9.76	-2	3,878	-0.05%
2023/08/18	5.5	9.60	1	9.70	9.60	4.5	3,871	0.12%
2023/08/17	1	9.61	2	9.61	9.65	-1	3,856	-0.03%
2023/08/15	0	0.00	1	9.59	9.62	-1	3,835	-0.03%
2023/08/14	6.5	9.61	0	0.00	9.51	6.5	3,831	0.17%
2023/08/11	2	10.08	0	0.00	9.97	2	3,766	0.05%
2023/08/09	1	10.20	0	0.00	10.25	1	3,723	0.03%
2023/08/08	0	0.00	1.2	10.45	10.40	-1.2	3,707	-0.03%
2023/08/04	1	10.40	0	0.00	10.60	1	3,688	0.03%
2023/08/02	3	10.60	0	0.00	10.50	3	3,685	0.08%
2023/08/01	1	10.90	0	0.00	10.70	1	3,647	0.03%
2023/07/31	2	10.85	35	10.77	10.85	-33	3,601	-0.92%
2023/07/28	3	10.87	1	10.90	10.75	2	3,525	0.06%
2023/07/27	2	11.20	46	10.78	11.05	-44	3,452	-1.27%
2023/07/26	13	10.24	2	10.35	10.25	11	3,089	0.36%
2023/07/25	2	10.23	0.3	10.25	10.20	1.7	3,089	0.06%
2023/07/24	3	10.18	6	10.28	10.25	-3	3,079	-0.10%
2023/07/21	0	0.00	1	10.35	10.25	-1	3,051	-0.03%
2023/07/20	0	0.00	8	10.40	10.35	-8	3,056	-0.26%
2023/07/19	1	10.30	102	10.30	10.20	-101	3,055	-3.31%	大賣/鉅額交易
2023/07/18	26	10.29	0	0.00	10.25	26	3,083	0.84%
2023/07/17	0	0.00	12	10.52	10.45	-12	3,080	-0.39%
2023/07/14	10	10.30	2	10.30	10.30	8	3,103	0.26%
2023/07/13	3.5	10.34	4.5	10.42	10.25	-1	3,130	-0.03%
2023/07/12	2	10.45	0	0.00	10.30	2	3,172	0.06%
2023/07/11	0.7	10.55	2	10.45	10.50	-1.3	3,392	-0.04%
2023/07/07	3	10.50	12	10.40	10.35	-9	3,448	-0.26%
2023/07/06	0	0.00	6	10.83	10.65	-6	3,420	-0.18%
2023/07/05	0	0.00	10	10.68	10.65	-10	3,393	-0.29%
2023/07/03	0	0.00	1	10.75	10.70	-1	3,320	-0.03%
2023/06/30	1	10.60	0	0.00	10.60	1	3,289	0.03%
2023/06/28	3	10.93	0	0.00	10.80	3	3,164	0.09%
2023/06/27	7	10.83	82	10.86	10.80	-75	3,092	-2.43%
2023/06/26	3	11.20	4	11.36	11.20	-1	2,957	-0.03%
2023/06/21	33.8	11.20	21	11.01	11.20	12.8	2,758	0.46%
2023/06/20	9	10.42	12	10.55	10.55	-3	2,386	-0.13%
2023/06/19	44	10.40	10	10.32	10.35	34	2,268	1.50%
2023/06/16	0	0.00	34	10.10	10.10	-34	2,136	-1.59%
2023/06/14	2	9.80	0	0.00	9.87	2	2,061	0.10%
2023/06/13	0	0.00	9	9.87	9.86	-9	2,067	-0.44%
2023/06/12	2	9.90	0	0.00	9.84	2	2,076	0.10%
2023/06/09	0	0.00	2	10.00	9.95	-2	2,073	-0.10%
2023/06/08	4	9.90	0	0.00	9.90	4	2,087	0.19%
2023/06/07	2	10.05	1	10.00	10.00	1	2,106	0.05%
2023/06/06	0	0.00	24	10.02	10.00	-24	2,110	-1.14%
2023/06/05	1	10.10	4	10.05	10.10	-3	2,108	-0.14%
2023/06/02	2	9.87	1	9.88	9.88	1	2,050	0.05%
2023/05/31	6	9.89	3	9.83	9.90	3	2,100	0.14%
2023/05/30	1	9.62	0	0.00	9.62	1	2,060	0.05%
2023/05/29	1	9.65	0	0.00	9.65	1	2,081	0.05%
2023/05/26	3	9.66	0	0.00	9.62	3	2,112	0.14%
2023/05/24	0	0.00	1	9.80	9.82	-1	2,251	-0.04%
2023/05/22	2	9.70	0	0.00	9.72	2	2,465	0.08%
2023/05/19	2	9.64	1	9.75	9.62	1	2,509	0.04%
2023/05/18	1	9.63	0	0.00	9.62	1	2,508	0.04%
2023/05/17	0	0.00	1	9.65	9.64	-1	2,501	-0.04%
2023/05/16	0	0.00	1	9.54	9.57	-1	2,498	-0.04%
2023/05/15	2	9.41	0	0.00	9.42	2	2,492	0.08%
2023/05/12	1	9.49	10	9.49	9.52	-9	2,499	-0.36%
2023/05/11	2	9.57	0	0.00	9.56	2	2,496	0.08%
2023/05/09	1	9.75	0	0.00	9.70	1	2,499	0.04%
2023/05/04	1	9.97	0	0.00	9.96	1	2,505	0.04%
2023/05/03	4	10.00	1	9.98	9.99	3	2,494	0.12%
2023/05/02	1	10.10	0	0.00	10.10	1	2,500	0.04%
2023/04/28	0	0.00	2	10.08	10.05	-2	2,504	-0.08%
2023/04/25	2	10.00	1	10.10	10.00	1	2,476	0.04%
2023/04/24	0	0.00	2	10.00	10.10	-2	2,446	-0.08%
2023/04/21	11	10.10	0	0.00	9.96	11	2,430	0.45%
2023/04/20	0	0.00	2	10.15	10.15	-2	2,376	-0.08%
2023/04/19	4	10.33	0	0.00	10.30	4	2,349	0.17%
2023/04/18	1	10.55	0	0.00	10.50	1	2,275	0.04%
2023/04/17	2	10.55	25	10.53	10.60	-23	2,226	-1.03%
2023/04/14	11	10.79	20	10.68	10.65	-9	2,155	-0.42%
2023/04/13	20	10.33	2	10.35	10.30	18	1,904	0.95%
2023/04/12	0	0.00	2	10.20	10.15	-2	1,836	-0.11%
2023/04/11	4	10.08	0	0.00	10.05	4	1,811	0.22%
2023/04/10	0	0.00	6	9.98	10.15	-6	1,802	-0.33%
2023/04/07	1	9.85	2	9.85	9.84	-1	1,765	-0.06%
2023/04/06	1	9.90	0	0.00	9.82	1	1,764	0.06%
2023/03/31	2	9.87	1	9.92	9.87	1	1,768	0.06%
2023/03/30	0	0.00	1	9.85	9.82	-1	1,765	-0.06%
2023/03/29	1	9.80	0	0.00	9.82	1	1,773	0.06%
2023/03/28	4	9.91	0	0.00	9.85	4	1,793	0.22%
2023/03/27	2	10.00	2	10.10	10.00	0	1,785	0.00%
2023/03/24	0	0.00	8	9.99	10.00	-8	1,789	-0.45%
2023/03/23	3	9.92	28	10.00	9.95	-25	1,778	-1.41%
2023/03/22	0	0.00	3.5	9.99	9.95	-3.5	1,768	-0.20%
2023/03/21	2	10.00	2.5	9.98	9.98	-0.5	1,762	-0.03%
2023/03/20	0	0.00	2	9.87	9.83	-2	1,751	-0.11%
2023/03/17	1	9.80	0	0.00	9.83	1	1,755	0.06%
2023/03/16	0	0.00	6	9.82	9.74	-6	1,761	-0.34%
2023/03/15	9	9.88	0	0.00	9.82	9	1,767	0.51%
2023/03/14	1	9.90	0	0.00	9.88	1	1,772	0.06%
2023/03/13	3	9.92	12	9.98	10.00	-9	1,814	-0.50%
2023/03/10	8	10.03	0	0.00	9.99	8	1,805	0.44%
2023/03/09	4	10.20	0	0.00	10.20	4	1,831	0.22%
2023/03/08	1	10.30	3	10.28	10.25	-2	1,818	-0.11%
2023/03/07	52	10.20	5	10.25	10.20	47	1,815	2.59%
2023/03/06	6	10.30	0	0.00	10.30	6	1,795	0.33%
2023/03/03	32	10.12	31	10.30	10.25	1	1,777	0.06%
2023/03/02	1	10.05	0	0.00	10.05	1	1,730	0.06%
2023/02/23	5	10.24	0	0.00	10.30	5	1,701	0.29%
2023/02/22	30	10.35	14	10.38	10.35	16	1,656	0.97%
2023/02/21	5	10.25	5	10.25	10.30	0	1,561	0.00%
2023/02/20	10	10.18	14	10.02	10.25	-4	1,491	-0.27%
2023/02/17	14	9.53	14	9.64	9.65	0	1,356	0.00%
2023/02/14	0	0.00	25	9.45	9.45	-25	1,325	-1.89%
2023/02/13	9	9.31	0	0.00	9.32	9	1,322	0.68%
2023/02/10	16	9.37	0	0.00	9.37	16	1,336	1.20%
2023/02/08	0	0.00	22	9.54	9.52	-22	1,333	-1.65%
2023/02/07	0	0.00	4	9.42	9.42	-4	1,312	-0.30%
2023/02/06	22	9.37	0	0.00	9.37	22	1,319	1.67%
2023/02/03	3	9.48	2	9.50	9.45	1	1,335	0.07%
2023/02/02	0	0.00	4	9.51	9.53	-4	1,329	-0.30%
2023/02/01	5	9.38	14	9.33	9.40	-9	1,327	-0.68%
2023/01/31	5	9.35	2	9.32	9.36	3	1,324	0.23%
2023/01/30	1	9.20	4	9.22	9.22	-3	1,313	-0.23%
2023/01/13	2	9.14	14	9.12	9.12	-12	1,341	-0.89%
2023/01/11	0	0.00	2	9.26	9.23	-2	1,399	-0.14%
2023/01/10	3	9.25	0	0.00	9.21	3	1,415	0.21%
2023/01/09	1	9.26	1	9.23	9.25	0	1,435	0.00%
2023/01/06	1	9.15	0	0.00	9.17	1	1,447	0.07%
2023/01/05	2	9.15	0	0.00	9.14	2	1,481	0.13%
2023/01/03	0	0.00	2	9.11	9.10	-2	1,529	-0.13%
2022/12/29	3	9.04	0	0.00	9.07	3	1,578	0.19%
2022/12/28	2	9.13	0	0.00	9.11	2	1,595	0.13%
2022/12/27	0	0.00	2	9.27	9.21	-2	1,592	-0.13%
2022/12/26	1	9.23	0	0.00	9.21	1	1,595	0.06%
2022/12/22	10	9.28	12	9.24	9.23	-2	1,650	-0.12%
2022/12/21	2	9.14	6	9.13	9.13	-4	1,686	-0.24%
2022/12/20	1.1	9.13	0	0.00	9.13	1.1	1,696	0.07%
2022/12/19	3	9.28	0	0.00	9.25	3	1,729	0.17%
2022/12/16	4	9.33	0	0.00	9.32	4	1,734	0.23%
2022/12/15	2	9.45	0	0.00	9.45	2	1,732	0.12%
2022/12/14	3	9.48	1	9.51	9.46	2	1,736	0.12%
2022/12/13	2	9.45	0	0.00	9.41	2	1,739	0.11%
2022/12/12	3	9.43	0	0.00	9.41	3	1,744	0.17%
2022/12/09	2	9.54	0	0.00	9.50	2	1,776	0.11%
2022/12/08	13	9.50	10	9.52	9.51	3	1,790	0.17%
2022/12/07	18	9.68	10	9.55	9.51	8	1,797	0.44%
2022/12/06	6	9.71	1	9.78	9.66	5	1,784	0.28%
2022/12/05	12	9.85	8	9.82	9.81	4	1,773	0.23%
2022/12/02	6	9.67	2	9.71	9.69	4	1,730	0.23%
2022/12/01	7	9.54	13	9.62	9.68	-6	1,721	-0.35%
2022/11/29	0	0.00	2	9.32	9.34	-2	1,695	-0.12%
2022/11/28	3	9.20	0	0.00	9.23	3	1,695	0.18%
2022/11/25	5	9.35	2	9.43	9.32	3	1,706	0.18%
2022/11/24	2	9.30	0	0.00	9.32	2	1,713	0.12%
2022/11/23	2	9.32	2	9.36	9.32	0	1,731	0.00%
2022/11/22	2	9.24	0	0.00	9.20	2	1,760	0.11%
2022/11/18	2	9.42	7	9.53	9.41	-5	1,783	-0.28%
2022/11/16	2	9.50	0	0.00	9.40	2	1,845	0.11%
2022/11/15	2	9.50	0	0.00	9.55	2	1,895	0.11%
2022/11/14	0	0.00	20	9.58	9.56	-20	2,082	-0.96%
2022/11/11	2	9.56	0	0.00	9.45	2	2,411	0.08%
2022/11/10	22	9.40	0	0.00	9.40	22	2,437	0.90%
2022/11/09	0	0.00	2	9.58	9.54	-2	2,494	-0.08%
2022/11/01	0	0.00	3	9.40	9.42	-3	2,668	-0.11%
2022/10/31	0	0.00	2	9.26	9.22	-2	2,742	-0.07%
2022/10/28	2	9.16	0	0.00	9.08	2	2,857	0.07%
2022/10/25	2	9.14	0	0.00	9.14	2	3,106	0.06%
2022/10/24	0	0.00	2	9.33	9.27	-2	3,107	-0.06%
2022/10/20	2	9.32	0	0.00	9.14	2	3,105	0.06%
2022/10/19	2	9.60	2	9.65	9.45	0	3,070	0.00%
2022/10/18	2	9.50	2	9.55	9.54	0	3,062	0.00%
2022/10/17	2	9.30	0	0.00	9.47	2	3,071	0.07%
2022/10/14	0	0.00	4	9.40	9.50	-4	3,063	-0.13%
2022/10/13	7	9.30	0	0.00	9.04	7	3,056	0.23%
2022/10/12	2	9.40	2	9.52	9.43	0	3,036	0.00%
2022/10/11	5	9.67	0	0.00	9.45	5	3,037	0.16%
2022/10/07	0	0.00	4	10.06	10.00	-4	3,008	-0.13%
2022/10/06	0	0.00	2	9.96	10.05	-2	3,004	-0.07%
2022/10/05	2	9.84	7	9.88	9.79	-5	3,001	-0.17%
2022/10/03	1	9.53	0	0.00	9.49	1	3,003	0.03%
2022/09/30	3	9.52	0	0.00	9.64	3	3,016	0.10%
2022/09/29	0	0.00	3	9.81	9.76	-3	3,033	-0.10%
2022/09/28	2	9.56	0	0.00	9.42	2	3,050	0.07%
2022/09/27	0	0.00	4	9.53	9.61	-4	3,041	-0.13%
2022/09/26	6	9.52	0	0.00	9.30	6	3,074	0.20%
2022/09/23	4	9.94	0	0.00	9.88	4	3,116	0.13%
2022/09/22	0	0.00	2	10.00	10.00	-2	3,175	-0.06%
2022/09/21	2	10.10	0	0.00	10.05	2	3,172	0.06%
2022/09/20	1	10.25	0	0.00	10.20	1	3,187	0.03%
2022/09/19	2	10.20	0	0.00	10.15	2	3,217	0.06%
2022/09/16	4	10.40	0	0.00	10.25	4	3,215	0.12%
2022/09/15	1	10.50	6	10.48	10.45	-5	3,208	-0.16%
2022/09/14	1	10.35	0	0.00	10.40	1	3,234	0.03%
2022/09/13	5	10.60	1	10.60	10.50	4	3,274	0.12%
2022/09/06	4	10.58	0	0.00	10.35	4	3,449	0.12%
2022/09/05	4	10.63	0	0.00	10.50	4	3,447	0.12%
2022/09/02	18	10.88	20	10.85	10.75	-2	3,474	-0.06%
2022/09/01	2	10.90	2	10.95	10.85	0	3,471	0.00%
2022/08/31	0	0.00	3	10.85	10.95	-3	3,460	-0.09%
2022/08/30	0	0.00	5	10.84	10.80	-5	3,450	-0.14%
2022/08/29	2	10.50	0	0.00	10.55	2	3,436	0.06%
2022/08/26	3	10.95	0	0.00	10.95	3	3,408	0.09%
2022/08/25	2	10.90	2	11.10	10.95	0	3,400	0.00%
2022/08/24	0	0.00	10	10.98	10.90	-10	3,421	-0.29%
2022/08/23	1	10.85	0	0.00	10.95	1	3,413	0.03%
2022/08/22	100	11.08	13	11.03	11.05	87	3,383	2.57%
2022/08/19	20	11.06	12	11.08	11.05	8	3,337	0.24%
2022/08/18	41	11.04	41	11.18	11.15	0	3,159	0.00%
2022/08/17	7	10.44	2	10.55	10.50	5	2,836	0.18%
2022/08/16	3	10.20	17	10.35	10.30	-14	2,831	-0.49%
2022/08/15	6	10.13	43	10.14	10.20	-37	2,804	-1.32%
2022/08/12	7	9.89	7	9.90	9.95	0	2,765	0.00%
2022/08/11	0	0.00	2	9.84	9.83	-2	2,769	-0.07%
2022/08/10	0	0.00	2	9.63	9.60	-2	2,773	-0.07%
2022/08/09	2	9.37	3	9.38	9.48	-1	2,775	-0.04%
2022/08/08	7	9.44	0	0.00	9.47	7	2,772	0.25%
2022/08/05	0	0.00	5	9.57	9.58	-5	2,766	-0.18%
2022/08/04	10	9.29	5	9.39	9.21	5	2,707	0.18%
2022/08/03	0	0.00	10	9.61	9.65	-10	2,601	-0.38%
2022/08/02	11	9.91	9	9.75	9.68	2	2,571	0.08%
2022/07/28	2	9.40	0	0.00	9.36	2	2,452	0.08%
2022/07/27	2	9.40	10	9.38	9.46	-8	2,460	-0.33%
2022/07/26	4	9.50	0	0.00	9.46	4	2,466	0.16%
2022/07/25	20	9.67	0	0.00	9.64	20	2,502	0.80%
2022/07/21	0	0.00	1	9.63	9.67	-1	2,603	-0.04%
2022/07/19	1	9.56	3	9.57	9.62	-2	2,710	-0.07%
2022/07/18	0	0.00	1	9.57	9.60	-1	2,758	-0.04%
2022/07/13	0	0.00	2	9.42	9.46	-2	3,188	-0.06%
2022/07/12	5	9.16	0	0.00	9.00	5	3,194	0.16%
2022/07/08	0	0.00	5	9.56	9.50	-5	3,227	-0.15%
2022/07/07	2	9.20	2	9.40	9.38	0	3,240	0.00%
2022/07/06	2	9.56	2	9.91	9.55	0	3,256	0.00%
2022/07/05	0	0.00	2	9.69	9.71	-2	3,294	-0.06%
2022/07/04	2	9.40	22	9.38	9.43	-20	3,292	-0.61%
2022/07/01	5	9.64	3	9.46	9.35	2	3,332	0.06%
2022/06/30	49	10.04	0	0.00	9.98	49	3,276	1.50%
2022/06/28	2	10.30	2.5	10.52	10.40	-0.5	3,277	-0.02%
2022/06/27	0	0.00	7	10.51	10.55	-7	3,303	-0.21%
2022/06/24	0	0.00	12	10.24	10.25	-12	3,339	-0.36%
2022/06/23	1	10.15	4	10.20	10.15	-3	3,379	-0.09%
2022/06/22	2	10.30	10	10.40	10.10	-8	3,394	-0.24%
2022/06/21	2	10.55	2	10.35	10.55	0	3,442	0.00%
2022/06/20	6	10.18	0	0.00	10.00	6	3,485	0.17%
2022/06/17	2	10.70	0	0.00	10.75	2	3,478	0.06%
2022/06/15	2	11.15	0	0.00	11.10	2	3,490	0.06%
2022/06/13	8	11.19	5	11.50	11.10	3	3,702	0.08%
2022/06/02	2	11.60	0	0.00	11.65	2	3,931	0.05%
2022/06/01	2	11.80	4	11.83	11.80	-2	4,047	-0.05%
2022/05/31	2	11.75	0	0.00	11.65	2	4,079	0.05%
2022/05/27	10	11.50	2	11.50	11.50	8	4,242	0.19%
2022/05/24	23	11.52	0	0.00	11.30	23	4,544	0.51%
2022/05/23	0	0.00	12	11.55	11.60	-12	4,565	-0.26%
2022/05/20	2	11.40	10	11.40	11.35	-8	4,694	-0.17%
2022/05/19	2	11.10	0	0.00	11.35	2	4,726	0.04%
2022/05/18	0	0.00	2	11.65	11.55	-2	4,746	-0.04%
2022/05/17	0	0.00	13	11.27	11.35	-13	4,764	-0.27%
2022/05/16	0	0.00	1	11.20	11.10	-1	4,793	-0.02%
2022/05/13	0	0.00	2	11.03	11.00	-2	4,842	-0.04%
2022/05/12	2	10.90	0	0.00	10.85	2	4,973	0.04%
2022/05/11	20	11.10	0	0.00	11.10	20	5,068	0.39%
2022/05/10	0	0.00	5	11.35	11.30	-5	5,488	-0.09%
2022/05/09	2	11.40	2	11.25	11.20	0	5,741	0.00%
2022/05/06	3	11.67	0	0.00	11.80	3	5,750	0.05%
2022/05/05	5	12.01	8	12.04	11.95	-3	5,836	-0.05%
2022/05/04	5	11.90	0	0.00	11.85	5	5,893	0.08%
2022/05/03	0	0.00	5	11.85	11.90	-5	6,029	-0.08%
2022/04/29	6	11.89	0	0.00	11.75	6	6,145	0.10%
2022/04/28	6	11.87	5	11.86	11.95	1	6,299	0.02%
2022/04/27	0	0.00	50	11.31	11.45	-50	6,443	-0.78%
2022/04/26	2	11.60	0	0.00	11.65	2	6,672	0.03%
2022/04/25	1	11.70	0	0.00	11.70	1	6,882	0.01%
2022/04/21	3	12.43	0	0.00	12.25	3	7,060	0.04%
2022/04/20	59	12.60	42	12.75	12.70	17	7,106	0.24%
2022/04/19	2	12.35	2	12.55	12.40	0	6,957	0.00%
2022/04/18	0	0.00	11	12.25	12.15	-11	7,231	-0.15%
2022/04/15	10	12.25	0	0.00	12.15	10	7,493	0.13%
2022/04/14	7	12.51	0	0.00	12.45	7	8,052	0.09%
2022/04/13	0	0.00	1	12.50	12.65	-1	8,423	-0.01%
2022/04/12	1	12.40	12	12.35	12.40	-11	8,918	-0.12%
2022/04/11	2	12.53	4	12.50	12.30	-2	9,579	-0.02%
2022/04/08	3	12.90	11	12.95	12.90	-8	10,192	-0.08%
2022/04/07	17	12.98	0	0.00	12.85	17	11,118	0.15%
2022/04/06	2	13.25	14	13.33	13.35	-12	13,899	-0.09%
2022/04/01	22	13.52	10	13.60	13.60	12	16,560	0.07%
2022/03/31	2	13.80	0	0.00	13.70	2	18,052	0.01%
2022/03/30	1	13.85	4	13.91	13.90	-3	19,241	-0.02%
2022/03/29	9	13.79	2	14.13	13.70	7	19,566	0.04%
2022/03/28	2	13.90	0	0.00	13.95	2	19,768	0.01%
2022/03/25	5	14.22	0	0.00	14.15	5	20,159	0.02%
2022/03/24	2	14.30	5	14.39	14.25	-3	20,694	-0.01%
2022/03/22	10	14.20	11	14.25	14.25	-1	23,405	0.00%
2022/03/21	2	14.00	0	0.00	14.00	2	23,698	0.01%
2022/03/18	12	14.16	3	14.12	14.15	9	23,927	0.04%
2022/03/17	9	14.00	13	14.26	14.25	-4	24,299	-0.02%
2022/03/16	5	13.75	10	13.95	13.75	-5	24,220	-0.02%
2022/03/15	16	13.67	0	0.00	13.55	16	24,365	0.07%
2022/03/14	11	13.85	2	13.95	13.95	9	24,384	0.04%
2022/03/10	3	13.70	1	13.80	13.75	2	24,569	0.01%
2022/03/08	2	13.30	11	13.38	13.30	-9	24,684	-0.04%
2022/03/07	1	13.40	16	13.43	13.45	-15	24,676	-0.06%
2022/03/04	5	14.07	2	14.00	13.95	3	24,664	0.01%
2022/03/03	4	14.31	3	14.38	14.30	1	24,760	0.00%
2022/03/02	2	14.05	4	14.33	14.40	-2	24,838	-0.01%
2022/03/01	1	14.10	3	14.10	14.15	-2	25,016	-0.01%
2022/02/25	3	13.72	10	13.89	13.80	-7	25,521	-0.03%
2022/02/24	14	13.89	0	0.00	13.60	14	26,683	0.05%
2022/02/23	2	14.05	2	14.25	14.15	0	27,576	0.00%
2022/02/22	18	14.13	0	0.00	14.10	18	27,895	0.06%
2022/02/21	2	14.43	13	14.50	14.45	-11	28,240	-0.04%
2022/02/18	13	14.31	1	14.40	14.40	12	28,328	0.04%
2022/02/17	13	14.63	16	14.51	14.40	-3	28,501	-0.01%
2022/02/16	1	14.45	17	14.55	14.50	-16	28,466	-0.06%
2022/02/15	7	14.42	7	14.38	14.30	0	28,430	0.00%
2022/02/14	18	14.29	3	14.40	14.30	15	28,422	0.05%
2022/02/11	12	14.91	5	15.00	14.85	7	28,335	0.02%
2022/02/10	62	15.23	7.3	14.95	14.90	54.7	28,249	0.19%
2022/02/09	19	15.79	32	15.84	15.80	-13	27,864	-0.05%
2022/02/08	0	0.00	2	15.18	15.30	-2	27,631	-0.01%
2022/02/07	16	15.18	1	14.90	15.20	15	27,623	0.05%
2022/01/26	10	14.60	2	14.55	14.50	8	27,589	0.03%
2022/01/25	102	14.56	6	14.81	14.55	96	27,559	0.35%	大買/
2022/01/24	2	15.08	0	0.00	15.10	2	27,457	0.01%
2022/01/21	3	15.27	5	15.35	15.20	-2	27,369	-0.01%
2022/01/20	11	15.86	6	15.85	15.90	5	27,294	0.02%
2022/01/19	6	15.71	1	15.70	15.90	5	27,158	0.02%
2022/01/18	13	15.48	2	16.00	15.45	11	26,875	0.04%
2022/01/17	0	0.00	12	15.51	15.60	-12	26,650	-0.05%
2022/01/14	26	15.00	0	0.00	15.10	26	26,521	0.10%
2022/01/13	5	15.20	16	15.47	15.40	-11	26,353	-0.04%
2022/01/12	8	15.63	1	15.55	15.45	7	26,206	0.03%
2022/01/11	11	15.85	3	15.75	15.60	8	26,081	0.03%
2022/01/10	6	16.01	10	15.93	15.95	-4	25,781	-0.02%
2022/01/07	46	16.09	23	16.02	15.90	23	25,498	0.09%
2022/01/06	35	16.60	7	16.59	16.45	28	24,917	0.11%
2022/01/05	70	16.65	16	17.03	16.60	54	24,579	0.22%
2022/01/04	23	17.07	14	16.78	17.35	9	24,111	0.04%
2022/01/03	104	17.53	64	17.50	17.25	40	23,467	0.17%	大買/
2021/12/30	45	17.33	19	17.47	17.25	26	22,835	0.11%
2021/12/29	205	18.46	140	18.21	17.95	65	21,924	0.30%	大買/大賣/
2021/12/28	230	17.76	157	17.98	18.05	73	19,117	0.38%	大買/大賣/
2021/12/27	25	17.23	43	17.72	17.85	-18	16,503	-0.11%
2021/12/24	12	16.09	57	16.16	16.25	-45	14,990	-0.30%
2021/12/23	72	15.43	65	15.25	15.45	7	13,815	0.05%
2021/12/22	13	15.27	10	15.47	15.00	3	13,471	0.02%
2021/12/21	25	14.93	14	15.15	15.20	11	13,219	0.08%
2021/12/20	12	15.31	18	15.32	15.25	-6	12,839	-0.05%
2021/12/17	51	15.89	127	15.85	15.65	-76	12,313	-0.62%	大賣/
2021/12/16	120	15.50	27.2	15.40	15.30	92.8	10,557	0.88%	大買/
2021/12/15	1	14.05	38	14.28	14.80	-37	9,453	-0.39%
2021/12/14	22	13.65	32	13.75	13.80	-10	9,069	-0.11%
2021/12/13	17	14.43	39	14.19	14.50	-22	8,825	-0.25%
2021/12/10	22	13.60	0	0.00	13.65	22	8,406	0.26%
2021/12/09	28	13.97	28	14.02	13.80	0	8,329	0.00%
2021/12/08	23	13.67	0	0.00	13.65	23	8,131	0.28%
2021/12/07	10	13.75	0	0.00	13.70	10	8,067	0.12%
2021/12/06	0	0.00	20	13.74	13.85	-20	7,969	-0.25%
2021/12/03	0	0.00	40	13.75	13.65	-40	7,865	-0.51%
2021/12/02	40	13.35	0	0.00	13.30	40	7,791	0.51%
2021/12/01	1	13.65	7	13.46	13.75	-6	7,751	-0.08%
2021/11/30	0	0.00	1	13.60	13.60	-1	7,720	-0.01%
2021/11/29	1	12.95	83	13.47	13.45	-82	7,634	-1.07%
2021/11/26	51	13.67	53	13.91	13.65	-2	7,492	-0.03%
2021/11/25	50	14.24	112	14.23	13.95	-62	7,324	-0.85%	大賣/
2021/11/24	18	14.60	20	14.36	14.40	-2	7,084	-0.03%
2021/11/23	70	15.38	37	15.19	14.70	33	6,508	0.51%
2021/11/22	23	15.08	199	15.03	15.15	-176	5,260	-3.35%	大賣/鉅額交易
2021/11/19	0	0.00	70	13.65	13.80	-70	4,261	-1.64%
2021/11/18	109	13.47	82	13.67	13.35	27	3,933	0.69%	大買/
2021/11/17	0	0.00	7	12.96	13.15	-7	3,460	-0.20%
2021/11/16	2	12.95	18	12.99	12.80	-16	3,386	-0.47%
2021/11/12	5	12.55	0	0.00	12.60	5	3,300	0.15%
2021/11/11	20	12.60	14	12.66	12.60	6	3,332	0.18%
2021/11/10	10	12.65	21	12.61	12.60	-11	3,361	-0.33%
2021/11/09	5	12.40	1	12.45	12.40	4	3,378	0.12%
2021/11/08	1	12.40	0	0.00	12.50	1	3,397	0.03%
2021/11/05	43	12.47	35	12.50	12.40	8	3,463	0.23%
2021/11/04	0	0.00	1	12.50	12.35	-1	3,486	-0.03%
2021/11/03	14	12.37	1	12.45	12.50	13	3,578	0.36%
2021/11/02	0	0.00	11	12.16	12.15	-11	3,723	-0.30%
2021/11/01	1	12.20	1	12.10	12.00	0	3,837	0.00%
2021/10/29	3	11.90	12	11.95	11.90	-9	4,094	-0.22%
2021/10/28	26	11.98	14	12.18	11.85	12	4,155	0.29%
2021/10/27	1	11.80	0	0.00	11.90	1	4,149	0.02%
2021/10/26	0	0.00	1	11.80	11.65	-1	4,305	-0.02%
2021/10/22	0	0.00	7	11.55	11.55	-7	4,831	-0.14%
2021/10/20	1	11.55	16	11.61	11.60	-15	5,290	-0.28%
2021/10/19	15	11.50	30	11.50	11.55	-15	5,405	-0.28%
2021/10/15	20	11.38	1	11.40	11.40	19	5,721	0.33%
2021/10/13	10	11.35	11	11.63	11.20	-1	5,954	-0.02%
2021/10/12	8	11.62	0	0.00	11.65	8	6,047	0.13%
2021/10/08	10	11.75	2	11.75	11.80	8	6,281	0.13%
2021/10/07	0	0.00	20	11.60	11.55	-20	6,998	-0.29%
2021/10/06	20	11.25	20	11.45	11.25	0	7,247	0.00%
2021/10/05	0	0.00	0.2	11.05	11.10	-0.2	7,305	0.00%
2021/10/04	3	10.78	0	0.00	10.65	3	7,307	0.04%
2021/10/01	2	11.25	0	0.00	11.20	2	7,411	0.03%
2021/09/24	0	0.00	3	11.50	11.45	-3	7,906	-0.04%
2021/09/17	0	0.00	3	11.40	11.35	-3	7,971	-0.04%
2021/09/07	0	0.00	2	11.30	11.35	-2	8,443	-0.02%
2021/09/06	20	11.30	0	0.00	11.25	20	8,473	0.24%
2021/09/03	20	11.55	42	11.60	11.55	-22	8,449	-0.26%
2021/09/02	0	0.00	10	11.50	11.25	-10	8,443	-0.12%
2021/09/01	3	11.48	60	11.50	11.55	-57	8,494	-0.67%
2021/08/31	71	11.29	0	0.00	11.30	71	8,523	0.83%
2021/08/30	30	11.40	0	0.00	11.35	30	8,621	0.35%
2021/08/25	10	11.40	0	0.00	11.40	10	9,196	0.11%
2021/08/24	10	11.10	0	0.00	11.10	10	9,280	0.11%
2021/08/20	14	11.07	0	0.00	11.05	14	9,498	0.15%
2021/08/19	14	11.52	0	0.00	11.35	14	9,482	0.15%
2021/08/18	9	11.91	2	11.65	12.15	7	9,500	0.07%
2021/08/17	2	12.00	15	11.91	11.90	-13	9,539	-0.14%
2021/08/16	6	12.34	0	0.00	12.20	6	9,596	0.06%
2021/08/13	1	12.55	0	0.00	12.70	1	9,607	0.01%
2021/08/12	15	12.91	0	0.00	12.95	15	9,623	0.16%
2021/08/11	10	12.80	0	0.00	12.70	10	9,684	0.10%
2021/08/10	2	13.05	0	0.00	13.00	2	9,713	0.02%
2021/08/09	0	0.00	20	13.00	12.95	-20	9,817	-0.20%
2021/08/06	57	13.58	1	13.60	13.40	56	9,801	0.57%
2021/08/05	2.7	13.64	1	13.75	13.60	1.7	9,739	0.02%
2021/08/03	1	13.50	0	0.00	13.60	1	9,723	0.01%
2021/08/02	21	13.25	30	13.37	13.45	-9	9,713	-0.09%
2021/07/30	2	13.40	16	13.64	13.45	-14	9,805	-0.14%
2021/07/29	10	13.45	0	0.00	13.50	10	9,741	0.10%
2021/07/28	33	13.68	35	13.78	13.75	-2	9,623	-0.02%
2021/07/27	0	0.00	6.3	13.83	13.60	-6.3	9,705	-0.07%
2021/07/26	1	13.70	16	13.58	13.65	-15	9,787	-0.15%
2021/07/23	4	13.28	2	13.30	13.35	2	10,065	0.02%
2021/07/22	8	13.26	11.6	13.33	13.35	-3.6	11,025	-0.03%
2021/07/21	0	0.00	10	12.55	12.65	-10	11,192	-0.09%
2021/07/20	16	13.05	0	0.00	12.90	16	11,324	0.14%
2021/07/19	37	13.45	86	13.39	13.45	-49	11,713	-0.42%
2021/07/16	20	13.28	21	13.28	13.25	-1	12,239	-0.01%
2021/07/15	30	13.07	0	0.00	13.15	30	12,724	0.24%
2021/07/14	44	13.43	80	13.65	13.70	-36	13,112	-0.27%
2021/07/13	51	13.04	45	13.20	13.10	6	12,522	0.05%
2021/07/12	45	12.83	68	12.85	12.85	-23	12,326	-0.19%
2021/07/09	3	12.63	4	12.70	12.70	-1	12,356	-0.01%
2021/07/08	61	12.73	63	12.94	12.65	-2	12,585	-0.02%
2021/07/06	0	0.00	4	12.75	12.65	-4	13,286	-0.03%
2021/07/05	5	12.68	4	12.55	12.70	1	13,601	0.01%
2021/07/02	10	12.45	10	12.55	12.30	0	14,016	0.00%
2021/07/01	5	12.38	0	0.00	12.60	5	14,207	0.04%
2021/06/30	10	12.10	0	0.00	12.10	10	14,216	0.07%
2021/06/29	6	12.11	0	0.00	12.05	6	14,230	0.04%
2021/06/28	5	12.15	3	12.20	12.30	2	14,281	0.01%
2021/06/25	12	12.33	0	0.00	12.20	12	14,341	0.08%
2021/06/23	10	12.25	10	12.30	12.25	0	14,625	0.00%
2021/06/22	5	12.05	20	12.20	11.80	-15	14,648	-0.10%
2021/06/21	11	12.20	10	12.45	12.15	1	14,599	0.01%
2021/06/18	16	12.71	0	0.00	12.55	16	14,737	0.11%
2021/06/16	3	12.53	4	12.40	12.35	-1	15,058	-0.01%
2021/06/15	14	12.79	0	0.00	12.75	14	15,099	0.09%
2021/06/09	0	0.00	5	13.00	12.65	-5	15,073	-0.03%
2021/06/07	0	0.00	6	12.65	12.85	-6	14,990	-0.04%
2021/06/04	7	13.09	4	13.13	13.05	3	14,914	0.02%
2021/06/03	10	13.00	15	13.15	12.95	-5	14,766	-0.03%
2021/06/02	11	12.94	12	12.93	12.80	-1	14,477	-0.01%
2021/06/01	4	12.94	3	13.00	12.90	1	14,391	0.01%
2021/05/31	1	12.60	0	0.00	12.65	1	14,318	0.01%
2021/05/28	2	12.50	3	12.52	12.45	-1	14,268	-0.01%
2021/05/27	11	12.21	50	12.22	12.30	-39	14,208	-0.27%
2021/05/26	0	0.00	3	12.35	12.35	-3	14,219	-0.02%
2021/05/25	50	12.30	24	12.33	12.10	26	14,194	0.18%
2021/05/24	4	11.61	0	0.00	11.90	4	14,106	0.03%
2021/05/20	20	11.20	0	0.00	11.15	20	14,027	0.14%
2021/05/19	2	11.60	5	11.45	11.65	-3	14,028	-0.02%
2021/05/18	0	0.00	6	11.04	11.25	-6	13,972	-0.04%
2021/05/17	6	10.53	5	11.00	10.30	1	13,894	0.01%
2021/05/14	10	11.80	10	11.55	11.40	0	13,733	0.00%
2021/05/13	2	11.38	22.5	10.90	11.30	-20.5	13,736	-0.15%
2021/05/12	11	11.43	2	11.25	11.35	9	13,722	0.07%
2021/05/11	2	12.53	59	12.74	12.20	-57	13,499	-0.42%
2021/05/10	7	13.25	110	13.25	13.20	-103	13,356	-0.77%	大賣/鉅額交易
2021/05/07	54	13.39	10	13.40	13.35	44	13,303	0.33%
2021/05/05	2	12.85	0	0.00	12.60	2	13,005	0.02%
2021/05/04	21	12.70	0	0.00	12.45	21	12,881	0.16%
2021/05/03	15	13.57	7	13.59	13.55	8	12,571	0.06%
2021/04/29	12.7	14.77	11	14.56	14.55	1.7	12,313	0.01%
2021/04/28	38.3	14.76	173	14.67	15.00	-134.7	11,842	-1.14%	大賣/鉅額交易
2021/04/27	11	14.33	35	14.32	14.10	-24	10,899	-0.22%
2021/04/26	8	14.20	51	14.09	14.15	-43	10,554	-0.41%
2021/04/23	21	14.23	17	14.04	14.10	4	10,387	0.04%
2021/04/22	77	14.46	28.2	14.23	13.65	48.8	9,959	0.49%
2021/04/21	37	14.12	20.1	14.19	14.10	16.9	9,353	0.18%
2021/04/20	42	13.78	18	13.84	13.90	24	8,791	0.27%
2021/04/19	28	13.09	1	13.20	13.10	27	8,312	0.32%
2021/04/16	2	12.75	6	12.87	12.95	-4	8,265	-0.05%
2021/04/15	8	12.88	8	12.88	12.75	0	9,466	0.00%
2021/04/14	1	12.60	65	12.65	12.55	-64	9,533	-0.67%
2021/04/13	9	13.20	4	13.13	12.90	5	9,619	0.05%
2021/04/12	11	13.41	21	13.47	13.55	-10	9,385	-0.11%
2021/04/09	26	12.87	58	13.03	12.75	-32	8,853	-0.36%
2021/04/08	10	13.05	7.1	12.94	13.15	2.9	8,505	0.03%
2021/04/07	2	12.05	24	12.29	12.35	-22	7,996	-0.28%
2021/04/06	60	11.88	49	11.84	11.90	11	7,765	0.14%
2021/04/01	1	11.70	10	11.65	11.65	-9	7,737	-0.12%
2021/03/31	4	11.75	15	11.62	11.60	-11	7,769	-0.14%
2021/03/26	0	0.00	2	11.30	11.25	-2	7,567	-0.03%
2021/03/25	32	11.25	3	11.27	11.15	29	7,648	0.38%
2021/03/24	1	11.20	1	11.25	11.25	0	7,647	0.00%
2021/03/23	3	11.18	3	11.27	11.15	0	7,698	0.00%
2021/03/22	20	11.46	19	11.41	11.55	1	7,559	0.01%
2021/03/19	6	10.88	0	0.00	10.95	6	7,184	0.08%
2021/03/18	2	10.70	6	10.75	10.85	-4	7,263	-0.06%
2021/03/17	0	0.00	10	10.55	10.55	-10	7,256	-0.14%
2021/03/16	1	10.55	0	0.00	10.60	1	7,378	0.01%
2021/03/15	0	0.00	95	10.70	10.65	-95	7,483	-1.27%
2021/03/10	6	10.80	1	10.65	10.60	5	8,678	0.06%
2021/03/03	1	10.60	0	0.00	10.60	1	10,571	0.01%
2021/02/26	0	0.00	1	10.45	10.45	-1	10,903	-0.01%
2021/02/24	3	10.60	0	0.00	10.40	3	11,183	0.03%
2021/02/19	11	10.37	0	0.00	10.35	11	11,439	0.10%
2021/02/18	2	10.20	12	10.21	10.20	-10	11,396	-0.09%
2021/02/17	8	10.10	0	0.00	10.00	8	11,734	0.07%
2021/02/05	13	9.92	0	0.00	9.86	13	11,699	0.11%
2021/02/04	5	9.96	5	9.98	9.94	0	11,727	0.00%
2021/02/03	0	0.00	3	10.00	9.99	-3	11,660	-0.03%
2021/01/29	1	9.65	0	0.00	9.62	1	12,400	0.01%
2021/01/26	5	9.88	0	0.00	9.88	5	12,752	0.04%
2021/01/25	5	9.68	0	0.00	9.94	5	12,778	0.04%
2021/01/22	3	9.78	0	0.00	9.78	3	12,769	0.02%
2021/01/21	0	0.00	2	9.69	9.70	-2	12,771	-0.02%
2021/01/20	0	0.00	3	9.99	9.70	-3	12,819	-0.02%
2021/01/19	0	0.00	10	10.20	10.15	-10	12,833	-0.08%
2021/01/18	2	10.13	0	0.00	10.10	2	12,980	0.02%
2021/01/15	10	10.60	0	0.00	10.35	10	12,953	0.08%
2021/01/14	20	10.65	21	10.60	10.60	-1	12,902	-0.01%
2021/01/13	0	0.00	5	10.64	10.60	-5	13,003	-0.04%
2021/01/12	31	10.47	4	10.64	10.45	27	12,972	0.21%
2021/01/11	5	11.16	0	0.00	11.05	5	12,878	0.04%
2021/01/08	36	11.40	9	11.79	11.15	27	13,056	0.21%
2021/01/07	0	0.00	11	11.11	11.05	-11	11,838	-0.09%
2021/01/06	11	11.25	27	11.16	11.05	-16	11,669	-0.14%
2021/01/05	3	11.53	6	11.55	11.50	-3	11,330	-0.03%
2021/01/04	5	11.50	0	0.00	11.40	5	11,278	0.04%
2020/12/30	3	11.40	0.2	11.35	11.40	2.8	11,304	0.03%
2020/12/29	0	0.00	5	11.47	11.40	-5	11,271	-0.04%
2020/12/28	6	11.45	3	11.50	11.55	3	11,215	0.03%
2020/12/24	8	11.18	3	11.23	11.15	5	11,068	0.05%
2020/12/23	5	11.10	0	0.00	11.05	5	11,129	0.04%
2020/12/22	6	11.28	4.1	11.36	11.05	1.9	11,354	0.02%
2020/12/21	3	11.20	15	11.18	11.15	-12	11,507	-0.10%
2020/12/18	4	11.35	4	11.35	11.30	0	11,679	0.00%
2020/12/17	4	11.50	2	11.40	11.45	2	11,923	0.02%
2020/12/16	10	11.35	0	0.00	11.35	10	13,478	0.07%
2020/12/14	12	11.63	5	11.63	11.60	7	14,690	0.05%
2020/12/11	0	0.00	5	11.20	11.30	-5	14,594	-0.03%
2020/12/10	10	11.42	2	11.70	11.35	8	14,509	0.06%
2020/12/09	0	0.00	48	11.57	11.65	-48	14,380	-0.33%
2020/12/08	14	11.36	16	11.54	11.35	-2	14,338	-0.01%
2020/12/07	77	11.71	27	11.97	11.75	50	14,661	0.34%
2020/12/04	31	11.58	21	11.89	11.95	10	14,153	0.07%
2020/12/03	114	11.79	23	11.86	11.50	91	13,690	0.66%	大買/
2020/12/02	13	11.36	0.2	11.40	11.45	12.8	12,920	0.10%
2020/12/01	3	11.20	33	11.29	11.25	-30	12,719	-0.24%
2020/11/30	10	11.10	90	11.21	11.05	-80	12,366	-0.65%
2020/11/27	4	11.10	5	11.08	10.95	-1	12,234	-0.01%
2020/11/26	22	10.88	16	10.80	10.90	6	12,002	0.05%
2020/11/25	13	10.89	3	10.95	10.65	10	11,870	0.08%
2020/11/23	10	10.71	5	10.55	10.65	5	11,737	0.04%
2020/11/20	3	10.35	150	10.40	10.60	-147	11,595	-1.27%	大賣/鉅額交易
2020/11/19	0	0.00	11	10.25	10.25	-11	11,413	-0.10%
2020/11/13	1	9.93	0	0.00	9.96	1	11,235	0.01%
2020/11/09	2	10.00	0	0.00	10.05	2	11,302	0.02%
2020/11/05	16	10.05	0	0.00	10.00	16	10,591	0.15%
2020/11/04	10	10.20	0	0.00	10.20	10	10,713	0.09%
2020/11/03	2	10.10	0	0.00	10.05	2	10,511	0.02%
2020/10/30	0	0.00	3	10.00	9.95	-3	10,605	-0.03%
2020/10/29	0	0.00	11	10.10	10.05	-11	10,597	-0.10%
2020/10/28	2	10.50	6	10.22	10.05	-4	10,601	-0.04%
2020/10/27	16	10.46	0	0.00	10.50	16	11,204	0.14%
2020/10/23	1	10.25	7	10.25	10.20	-6	10,931	-0.05%
2020/10/19	0	0.00	6	10.15	10.00	-6	11,094	-0.05%
2020/10/16	3	10.37	7	10.19	9.98	-4	11,198	-0.04%
2020/10/15	0	0.00	1	9.90	9.90	-1	10,951	-0.01%
2020/10/14	0	0.00	17	9.76	9.74	-17	10,942	-0.16%
2020/10/12	5	9.66	0	0.00	9.60	5	11,148	0.04%
2020/10/08	10	9.92	0	0.00	9.85	10	11,158	0.09%
2020/10/06	15	9.81	0	0.00	9.79	15	11,311	0.13%
2020/10/05	0	0.00	1	9.65	9.63	-1	11,424	-0.01%
2020/09/30	10	9.53	10	9.51	9.51	0	11,764	0.00%
2020/09/29	0	0.00	2	9.49	9.50	-2	11,815	-0.02%
2020/09/28	11	9.55	5	9.77	9.80	6	11,840	0.05%
2020/09/25	1	9.55	0	0.00	9.26	1	12,024	0.01%
2020/09/24	6	9.66	20	9.77	9.48	-14	12,040	-0.12%
2020/09/23	1	10.20	207	10.35	10.10	-206	12,198	-1.69%	大賣/鉅額交易
2020/09/22	43	10.58	42	10.68	10.60	1	11,945	0.01%
2020/09/21	397	11.09	227	11.00	10.85	170	11,753	1.45%	大買/大賣/鉅額交易
2020/09/18	19	10.55	41	10.68	10.80	-22	10,134	-0.22%
2020/09/17	1	9.90	6	9.91	9.86	-5	8,848	-0.06%
2020/09/16	2	9.75	0	0.00	9.75	2	8,827	0.02%
2020/09/14	1	9.81	0	0.00	9.74	1	8,846	0.01%
2020/09/11	0	0.00	1	9.78	9.76	-1	8,838	-0.01%
2020/09/10	23	10.15	29	10.02	9.90	-6	8,769	-0.07%
2020/09/09	2	9.75	0	0.00	9.86	2	8,349	0.02%
2020/09/07	0	0.00	2	9.95	9.85	-2	8,410	-0.02%
2020/09/01	6	9.82	36	9.77	9.77	-30	8,422	-0.36%
2020/08/31	12	9.97	11	9.90	9.89	1	8,443	0.01%
2020/08/28	1	9.91	0	0.00	9.90	1	8,398	0.01%
2020/08/26	8	9.81	10	9.79	9.78	-2	8,351	-0.02%
2020/08/25	5	9.70	0	0.00	9.72	5	8,298	0.06%
2020/08/24	7	9.51	0	0.00	9.34	7	8,211	0.09%
2020/08/14	0	0.00	2	9.89	9.85	-2	8,020	-0.02%
2020/08/12	1	9.83	2	9.79	9.81	-1	8,001	-0.01%
2020/08/11	10	9.96	0	0.00	9.88	10	8,134	0.12%
2020/08/10	5	9.89	7	9.96	9.87	-2	8,111	-0.02%
2020/08/06	5	9.70	18	9.84	9.67	-13	8,003	-0.16%
2020/08/05	10	9.61	4	9.73	9.70	6	7,961	0.08%
2020/08/04	2	9.48	0	0.00	9.49	2	7,926	0.03%
2020/08/03	7	9.42	0	0.00	9.47	7	7,969	0.09%
2020/07/31	0	0.00	25.9	9.19	9.54	-25.9	7,993	-0.32%
2020/07/30	2	9.15	5	9.19	9.18	-3	7,465	-0.04%
2020/07/24	0	0.00	10	9.32	9.15	-10	8,422	-0.12%
2020/07/23	5	9.49	0	0.00	9.41	5	8,444	0.06%
2020/07/22	16	9.57	0	0.00	9.59	16	8,469	0.19%
2020/07/20	6	9.10	0	0.00	9.09	6	8,332	0.07%
2020/07/17	1	9.21	1	9.52	9.21	0	8,287	0.00%
2020/07/16	2	9.61	0	0.00	9.61	2	8,196	0.02%
2020/07/15	1	9.90	4	9.97	9.82	-3	8,154	-0.04%
2020/07/13	20	10.08	1	10.05	10.10	19	8,154	0.23%
2020/07/10	12	9.92	0	0.00	9.92	12	8,139	0.15%
2020/07/09	8	10.14	2	10.20	10.05	6	8,041	0.07%
2020/07/08	100	10.15	0	0.00	10.10	100	7,720	1.30%
2020/07/07	100	10.10	0	0.00	10.05	100	7,755	1.29%
2020/07/06	0	0.00	150	10.23	10.20	-150	7,788	-1.93%	大賣/鉅額交易
2020/07/03	57	10.10	0	0.00	10.00	57	7,674	0.74%
2020/07/02	0	0.00	52	10.55	10.55	-52	7,524	-0.69%
2020/07/01	0	0.00	2	10.15	10.20	-2	7,233	-0.03%
2020/06/30	0	0.00	8	10.25	10.05	-8	7,337	-0.11%
2020/06/29	20	10.05	0	0.00	9.96	20	7,268	0.28%
2020/06/24	80	10.07	0	0.00	10.05	80	7,299	1.10%
2020/06/23	2	10.10	0	0.00	10.00	2	7,392	0.03%
2020/06/22	50	10.10	0	0.00	10.10	50	7,439	0.67%
2020/06/19	1	10.30	2	10.18	10.10	-1	7,537	-0.01%
2020/06/18	4	10.15	0	0.00	10.15	4	7,532	0.05%
2020/06/16	2	10.25	2	10.15	10.25	0	7,713	0.00%
2020/06/15	0	0.00	5	10.05	9.96	-5	7,830	-0.06%
2020/06/12	5	10.00	0	0.00	10.00	5	8,023	0.06%
2020/06/11	0	0.00	14	10.30	10.15	-14	8,052	-0.17%
2020/06/10	50	10.55	0	0.00	10.50	50	8,136	0.61%
2020/06/09	0	0.00	3	10.60	10.60	-3	8,410	-0.04%
2020/06/08	1	10.75	32	10.61	10.65	-31	8,495	-0.36%
2020/06/05	0	0.00	5	10.60	10.55	-5	8,456	-0.06%
2020/06/04	10	10.54	0	0.00	10.55	10	8,515	0.12%
2020/06/03	8	10.55	1	10.75	10.55	7	8,552	0.08%
2020/06/01	1	10.35	31	10.35	10.25	-30	8,377	-0.36%
2020/05/29	1	10.20	0	0.00	10.15	1	8,424	0.01%
2020/05/28	2	10.40	3	10.30	10.25	-1	8,508	-0.01%
2020/05/27	2	10.50	15	10.20	10.45	-13	8,486	-0.15%
2020/05/26	5	10.15	6	10.14	10.10	-1	8,565	-0.01%
2020/05/25	10	10.11	0	0.00	10.05	10	8,591	0.12%
2020/05/22	0	0.00	4	10.20	10.15	-4	8,611	-0.05%
2020/05/21	20	10.30	2	10.10	10.25	18	8,616	0.21%
2020/05/20	5	10.05	5	10.10	10.05	0	8,611	0.00%
2020/05/18	1	10.15	0	0.00	10.10	1	8,561	0.01%
2020/05/15	62	10.10	15	10.25	10.00	47	8,467	0.56%
2020/05/14	3	10.30	11	10.20	10.05	-8	8,431	-0.09%
2020/05/13	19	10.51	10	10.50	10.50	9	8,361	0.11%
2020/05/08	3	10.45	5	10.50	10.45	-2	8,331	-0.02%
2020/05/07	0	0.00	15	10.58	10.45	-15	8,357	-0.18%
2020/05/06	71	10.70	184	10.50	10.40	-113	8,353	-1.35%	大賣/鉅額交易
2020/05/04	1	10.90	0	0.00	10.90	1	8,245	0.01%
2020/04/30	91	11.16	4	11.08	11.15	87	8,292	1.05%
2020/04/29	122	11.10	86	11.13	11.20	36	8,075	0.45%	大買/
2020/04/28	2	10.20	13	10.37	10.20	-11	7,385	-0.15%
2020/04/27	0	0.00	1	10.30	10.30	-1	7,585	-0.01%
2020/04/24	8	10.25	18	10.22	10.20	-10	7,691	-0.13%
2020/04/23	12	10.00	19	10.05	10.15	-7	7,698	-0.09%
2020/04/22	6	9.56	27	9.76	9.80	-21	7,716	-0.27%
2020/04/21	11	9.86	5.3	9.75	9.75	5.7	7,765	0.07%
2020/04/15	56	10.46	4	10.35	10.50	52	7,899	0.66%
2020/04/14	0	0.00	30	10.10	10.15	-30	7,815	-0.38%
2020/04/10	0	0.00	12	10.01	10.05	-12	8,042	-0.15%
2020/04/09	22	10.26	9	10.12	10.10	13	8,088	0.16%
2020/04/08	12	10.17	2	10.10	10.20	10	7,993	0.13%
2020/04/07	0	0.00	25	9.82	9.71	-25	7,961	-0.31%
2020/04/06	28	9.66	5	9.79	9.70	23	7,813	0.29%
2020/04/01	4	9.49	11	9.45	9.57	-7	7,695	-0.09%
2020/03/31	2	9.16	2	9.32	9.16	0	7,590	0.00%
2020/03/30	1	8.96	48	9.12	9.16	-47	7,603	-0.62%
2020/03/27	4	9.39	4	9.48	9.21	0	7,571	0.00%
2020/03/26	3	9.32	4	9.39	9.36	-1	7,557	-0.01%
2020/03/25	8	9.34	15	9.37	9.31	-7	7,504	-0.09%
2020/03/23	0	0.00	1	8.90	8.86	-1	7,468	-0.01%
2020/03/20	1	9.06	1	8.99	8.91	0	7,641	0.00%
2020/03/19	49	8.14	45	8.21	8.40	4	7,738	0.05%
2020/03/18	11	9.05	9	9.13	8.94	2	7,579	0.03%
2020/03/17	10	8.94	4	9.05	8.75	6	7,410	0.08%
2020/03/16	17	9.20	2	9.47	9.12	15	7,350	0.20%
2020/03/13	21.2	8.72	81	8.74	9.07	-59.8	7,390	-0.81%
2020/03/12	47	9.83	0	0.00	9.65	47	7,172	0.66%
2020/03/11	4	10.95	0	0.00	10.65	4	6,998	0.06%
2020/03/10	10	10.40	10	10.60	10.80	0	7,063	0.00%
2020/03/04	10	11.35	12	11.32	11.30	-2	7,120	-0.03%
2020/03/03	0	0.00	4	11.50	11.45	-4	7,096	-0.06%
2020/03/02	21	10.52	25	10.84	10.90	-4	7,133	-0.06%
2020/02/27	21	11.36	2	11.10	11.10	19	7,063	0.27%
2020/02/26	20	11.60	20	11.68	11.65	0	6,918	0.00%
2020/02/25	3	11.60	0	0.00	11.60	3	6,884	0.04%
2020/02/24	10	11.75	15	11.75	11.75	-5	6,861	-0.07%
2020/02/20	3	12.15	0	0.00	12.10	3	6,845	0.04%
2020/02/18	15	12.20	44	12.22	12.10	-29	6,917	-0.42%
2020/02/17	16	12.11	7	12.10	12.10	9	6,998	0.13%
2020/02/13	0	0.00	6	12.25	12.10	-6	7,000	-0.09%
2020/02/12	0	0.00	15	12.18	12.25	-15	7,025	-0.21%
2020/02/11	31	12.03	0	0.00	12.00	31	6,967	0.44%
2020/02/07	4	12.11	0	0.00	12.05	4	7,028	0.06%
2020/02/06	20	12.35	0	0.00	12.40	20	7,012	0.29%
2020/02/04	24	12.10	1	12.30	12.15	23	6,976	0.33%
2020/02/03	31	11.70	7	11.47	11.70	24	7,031	0.34%
2020/01/31	1	12.70	0	0.00	12.55	1	7,002	0.01%
2020/01/30	48	12.98	0	0.00	12.60	48	7,177	0.67%
2020/01/20	0	0.00	30	13.95	13.95	-30	6,957	-0.43%
2020/01/16	0	0.00	1	13.80	13.85	-1	6,873	-0.01%
2020/01/14	10	13.80	6	13.67	13.65	4	7,067	0.06%
2020/01/10	0	0.00	1	13.60	13.50	-1	7,281	-0.01%
2020/01/08	13	13.42	0	0.00	13.30	13	7,257	0.18%
2020/01/07	11	13.55	0	0.00	13.60	11	7,237	0.15%
2020/01/03	0	0.00	11	13.61	13.55	-11	7,009	-0.16%
2019/12/31	3	13.65	4	13.79	13.60	-1	6,912	-0.01%
2019/12/27	5	13.65	10	13.60	13.60	-5	7,037	-0.07%
2019/12/26	7	13.55	0	0.00	13.55	7	7,154	0.10%
2019/12/25	11	13.70	0	0.00	13.65	11	7,245	0.15%
2019/12/24	10	13.55	5	13.55	13.55	5	7,426	0.07%
2019/12/23	1	13.60	1	13.65	13.55	0	7,655	0.00%
2019/12/19	13	13.86	0	0.00	13.85	13	7,910	0.16%
2019/12/18	11	14.01	2	14.00	13.95	9	7,959	0.11%
2019/12/17	51	14.16	11	14.26	14.20	40	8,068	0.50%
2019/12/16	5	14.15	74	14.10	14.05	-69	8,198	-0.84%
2019/12/12	15	13.78	0	0.00	13.70	15	8,474	0.18%
2019/12/11	0	0.00	11.3	13.85	13.85	-11.3	8,503	-0.13%
2019/12/10	2	14.05	8	13.90	13.85	-6	8,577	-0.07%
2019/12/09	5	13.85	0	0.00	13.70	5	8,505	0.06%
2019/12/06	2	13.60	0	0.00	13.60	2	8,714	0.02%
2019/12/04	32	13.27	1	13.45	13.50	31	9,428	0.33%
2019/12/03	5	12.95	0	0.00	13.10	5	9,552	0.05%
2019/12/02	0	0.00	28	13.21	13.05	-28	10,020	-0.28%
2019/11/29	0	0.00	1	13.45	13.50	-1	10,228	-0.01%
2019/11/28	0	0.00	20	13.65	13.55	-20	10,682	-0.19%
2019/11/27	5	13.80	1	13.75	13.75	4	10,800	0.04%
2019/11/26	24	13.55	5	13.50	13.50	19	10,821	0.18%
2019/11/22	10	13.40	0	0.00	13.40	10	10,941	0.09%
2019/11/19	7	13.74	0	0.00	13.65	7	11,221	0.06%
2019/11/18	0	0.00	3	13.60	13.65	-3	11,200	-0.03%
2019/11/15	80	13.44	0	0.00	13.45	80	11,380	0.70%
2019/11/14	10	13.49	0	0.00	13.35	10	11,388	0.09%
2019/11/11	0	0.00	22	13.89	13.70	-22	11,578	-0.19%
2019/11/08	10	13.95	4	13.90	13.90	6	11,589	0.05%
2019/11/07	1	13.90	1	14.05	13.90	0	11,678	0.00%
2019/11/06	1	13.90	1	13.80	13.90	0	11,773	0.00%
2019/11/05	0	0.00	20	13.95	13.90	-20	11,854	-0.17%
2019/11/01	1	13.80	0	0.00	13.90	1	12,119	0.01%
2019/10/31	23	14.05	0	0.00	13.80	23	12,287	0.19%
2019/10/30	1	14.15	10	14.15	14.10	-9	12,354	-0.07%
2019/10/29	9	14.51	4	14.58	14.25	5	12,631	0.04%
2019/10/24	5	14.45	2.2	14.50	14.55	2.8	16,403	0.02%
2019/10/23	23	14.38	0	0.00	14.40	23	16,651	0.14%
2019/10/22	6	14.75	2	14.65	14.50	4	16,754	0.02%
2019/10/21	22	14.60	33	14.68	14.70	-11	16,867	-0.07%
2019/10/18	20	14.38	20	14.45	14.35	0	17,322	0.00%
2019/10/16	1	14.40	0	0.00	14.25	1	17,935	0.01%
2019/10/15	0	0.00	6.9	14.29	14.30	-6.9	18,531	-0.04%
2019/10/14	0	0.00	5	14.20	14.20	-5	19,233	-0.03%
2019/10/09	0	0.00	5	14.05	14.05	-5	19,568	-0.03%
2019/10/08	0	0.00	4	14.05	14.00	-4	19,879	-0.02%
2019/10/07	0	0.00	1	14.25	14.15	-1	20,144	0.00%
2019/10/04	5	14.40	5	14.31	14.25	0	20,513	0.00%
2019/10/03	14	14.18	0	0.00	14.20	14	20,602	0.07%
2019/10/02	2	14.30	12	14.21	14.25	-10	20,614	-0.05%
2019/09/27	0	0.00	2	13.95	13.80	-2	21,355	-0.01%
2019/09/26	5	14.11	11	14.22	14.10	-6	21,462	-0.03%
2019/09/25	20	14.27	0	0.00	14.20	20	21,898	0.09%
2019/09/24	2	14.95	0	0.00	14.70	2	22,123	0.01%
2019/09/23	0	0.00	10	14.75	14.80	-10	22,101	-0.05%
2019/09/20	20	14.93	0	0.00	14.85	20	22,120	0.09%
2019/09/19	2	15.15	10	14.96	15.10	-8	22,014	-0.04%
2019/09/18	7	15.11	5	15.14	15.15	2	21,826	0.01%
2019/09/17	0	0.00	1	14.75	14.70	-1	21,866	0.00%
2019/09/12	2	15.00	0	0.00	14.95	2	22,202	0.01%
2019/09/11	2	14.95	0	0.00	14.80	2	22,462	0.01%
2019/09/10	12	14.76	23	14.80	14.85	-11	22,448	-0.05%
2019/09/09	33	15.11	30	15.20	15.15	3	22,287	0.01%
2019/09/06	10	15.05	54	15.06	14.90	-44	22,298	-0.20%
2019/09/05	0	0.00	10	14.86	14.65	-10	22,646	-0.04%
2019/09/04	9	14.92	10	15.00	14.90	-1	22,889	0.00%
2019/09/03	32	14.59	20	14.53	14.50	12	23,059	0.05%
2019/09/02	39	14.38	66	14.69	14.85	-27	23,075	-0.12%
2019/08/30	27	14.12	1	14.15	14.10	26	23,062	0.11%
2019/08/29	14	14.12	10	14.02	13.90	4	23,347	0.02%
2019/08/28	5	13.95	13	13.93	14.05	-8	23,592	-0.03%
2019/08/27	0	0.00	15	13.60	13.60	-15	23,997	-0.06%
2019/08/26	11	13.59	5	13.60	13.55	6	24,693	0.02%
2019/08/23	0	0.00	2	13.85	13.75	-2	24,843	-0.01%
2019/08/22	2	13.95	0	0.00	13.90	2	25,460	0.01%
2019/08/21	10	14.05	0	0.00	14.05	10	25,722	0.04%
2019/08/20	28	14.21	5	14.05	14.05	23	25,961	0.09%
2019/08/19	0	0.00	8	14.00	13.95	-8	26,322	-0.03%
2019/08/16	17	13.95	0	0.00	13.90	17	26,871	0.06%
2019/08/15	1	13.75	0	0.00	13.95	1	27,880	0.00%
2019/08/14	11	14.25	6	14.13	13.95	5	28,313	0.02%
2019/08/13	10	14.00	0	0.00	13.90	10	28,765	0.03%
2019/08/12	10	14.06	0	0.00	14.05	10	29,113	0.03%
2019/08/08	12	14.10	5	14.25	14.20	7	29,210	0.02%
2019/08/07	10	13.90	1	14.05	13.85	9	29,375	0.03%
2019/08/06	6	14.21	0	0.00	14.25	6	29,702	0.02%
2019/08/05	0	0.00	6	14.30	14.10	-6	29,829	-0.02%
2019/08/02	3	14.35	1	14.35	14.25	2	30,211	0.01%
2019/08/01	2	14.95	11	15.04	14.85	-9	30,700	-0.03%
2019/07/31	21	14.82	22	14.80	14.65	-1	30,792	0.00%
2019/07/30	68	15.63	57	15.38	15.15	11	31,107	0.04%
2019/07/29	17	15.86	26	16.45	16.80	-9	30,188	-0.03%
2019/07/26	70	15.36	139	15.62	15.40	-69	29,306	-0.24%	大賣/
2019/07/25	2	15.05	35	14.93	15.00	-33	29,349	-0.11%
2019/07/24	52	14.65	0.7	14.70	14.80	51.3	29,550	0.17%
2019/07/23	16	14.87	39	14.76	14.75	-23	29,796	-0.08%
2019/07/22	55	15.04	24	15.21	14.75	31	30,416	0.10%
2019/07/19	4	14.93	7	14.99	14.70	-3	32,213	-0.01%
2019/07/18	38	14.89	40	14.80	14.75	-2	32,755	-0.01%
2019/07/17	60	14.63	105	14.58	15.05	-45	32,844	-0.14%	大賣/
2019/07/16	70	14.60	36	14.71	14.40	34	32,461	0.10%
2019/07/15	5	14.20	22	14.20	14.25	-17	31,884	-0.05%
2019/07/12	21	14.12	8	14.08	13.90	13	31,884	0.04%
2019/07/11	3	13.95	18	13.93	14.10	-15	31,880	-0.05%
2019/07/10	12	13.77	8	14.20	13.70	4	31,911	0.01%
2019/07/09	0	0.00	5	13.88	13.90	-5	32,002	-0.02%
2019/07/08	11	13.91	0	0.00	13.90	11	32,393	0.03%
2019/07/05	33	13.95	49	14.01	13.90	-16	32,782	-0.05%
2019/07/04	12	13.81	14	13.89	13.65	-2	33,194	-0.01%
2019/07/03	5	13.76	5	13.60	13.60	0	33,674	0.00%
2019/07/02	102	13.81	114	13.83	13.90	-12	33,912	-0.04%	大買/大賣/
2019/07/01	32	13.38	11	13.03	13.00	21	34,186	0.06%
2019/06/28	64	13.30	50	13.23	13.15	14	34,594	0.04%
2019/06/27	5	13.30	4	13.30	13.30	1	35,502	0.00%
2019/06/26	25	13.18	4	13.15	13.15	21	35,524	0.06%
2019/06/25	6	13.27	14	13.26	13.20	-8	35,477	-0.02%
2019/06/24	56	13.55	25	13.25	13.25	31	35,452	0.09%
2019/06/21	32	14.08	30	14.08	13.80	2	35,167	0.01%
2019/06/20	5	13.80	23	13.81	13.85	-18	34,905	-0.05%
2019/06/19	16	13.73	10	13.85	13.75	6	34,978	0.02%
2019/06/18	0	0.00	1	13.45	13.45	-1	34,819	0.00%
2019/06/17	2	13.40	0	0.00	13.45	2	34,950	0.01%
2019/06/14	32	13.47	19	13.37	13.40	13	35,093	0.04%
2019/06/13	19	13.48	3	13.35	13.35	16	34,845	0.05%
2019/06/12	0	0.00	1	14.30	14.05	-1	34,322	0.00%
2019/06/11	29	14.38	37	14.55	14.40	-8	34,029	-0.02%
2019/06/10	15	14.18	17	14.19	14.10	-2	33,635	-0.01%
2019/06/06	22	14.16	18	14.12	14.00	4	33,880	0.01%
2019/06/05	5	14.15	3	14.05	14.20	2	33,772	0.01%
2019/06/04	14	14.30	21	14.10	14.00	-7	33,907	-0.02%
2019/06/03	10	13.80	34	13.98	14.35	-24	33,753	-0.07%
2019/05/31	36	13.97	38	13.90	13.80	-2	33,559	-0.01%
2019/05/30	10	13.45	0	0.00	13.60	10	33,246	0.03%
2019/05/29	11	13.52	44	13.49	13.40	-33	33,530	-0.10%
2019/05/28	6	13.45	10	13.59	13.60	-4	33,702	-0.01%
2019/05/27	1	13.50	10	13.30	13.30	-9	33,497	-0.03%
2019/05/24	27	13.57	9	13.76	13.30	18	33,556	0.05%
2019/05/23	61	13.19	73	13.12	13.50	-12	33,378	-0.04%
2019/05/22	88	13.61	46	13.62	13.25	42	33,533	0.13%
2019/05/21	9	12.84	33	12.67	13.35	-24	32,782	-0.07%
2019/05/20	58	12.11	16	12.19	12.15	42	32,274	0.13%
2019/05/17	44	12.91	17	13.20	12.65	27	31,657	0.09%
2019/05/16	2	13.35	15	13.00	13.00	-13	31,241	-0.04%
2019/05/15	10	13.57	19	13.61	13.50	-9	31,125	-0.03%
2019/05/14	26	12.89	12	12.98	13.40	14	30,758	0.05%
2019/05/13	15	13.20	17	13.01	12.90	-2	30,251	-0.01%
2019/05/10	12	13.45	30	13.50	13.45	-18	29,876	-0.06%
2019/05/09	64	13.29	3	13.65	13.10	61	29,369	0.21%
2019/05/08	4	14.03	1	13.90	14.15	3	28,652	0.01%
2019/05/07	23	14.36	22	14.40	14.15	1	28,319	0.00%
2019/05/06	47	14.71	15	14.50	14.40	32	27,607	0.12%
2019/05/03	35.8	15.14	27	15.25	15.20	8.8	27,019	0.03%
2019/05/02	34	15.59	36.1	15.50	15.50	-2.1	26,524	-0.01%
2019/04/30	13	14.50	66	14.68	15.05	-53	25,211	-0.21%
2019/04/29	20	14.45	11	14.25	14.25	9	24,707	0.04%
2019/04/26	40	14.25	41	14.25	14.40	-1	24,239	0.00%
2019/04/25	71.1	15.02	66	14.97	14.05	5.1	23,259	0.02%
2019/04/24	12	14.48	29	14.68	14.90	-17	20,689	-0.08%
2019/04/23	19	14.13	19	14.16	14.45	0	19,846	0.00%
2019/04/22	110	14.26	5	14.06	14.00	105	19,256	0.55%	大買/鉅額交易
2019/04/19	8	14.01	15	14.02	14.20	-7	18,941	-0.04%
2019/04/18	0	0.00	8	13.99	13.90	-8	18,673	-0.04%
2019/04/17	4	14.13	108	14.12	14.05	-104	18,275	-0.57%	大賣/鉅額交易
2019/04/16	13	14.04	10	14.18	14.40	3	17,901	0.02%
2019/04/15	84	13.94	17	14.09	14.00	67	17,546	0.38%
2019/04/12	48	14.14	23	13.93	13.75	25	17,019	0.15%
2019/04/11	40	14.44	78	14.30	14.35	-38	16,422	-0.23%
2019/04/10	22	14.55	60	14.47	14.70	-38	15,820	-0.24%
2019/04/09	56	13.61	58	13.47	13.55	-2	14,688	-0.01%
2019/04/08	21	13.81	0	0.00	14.20	21	13,866	0.15%
2019/04/03	0	0.00	106	12.94	12.95	-106	13,261	-0.80%	大賣/鉅額交易
2019/04/02	22	11.85	5	11.80	11.80	17	12,276	0.14%
2019/04/01	43	11.45	115.5	11.50	11.75	-72.5	11,401	-0.64%	大賣/
2019/03/29	2	10.50	5	10.55	10.70	-3	10,363	-0.03%
2019/03/27	5	10.60	0	0.00	10.45	5	10,152	0.05%
2019/03/26	1	10.60	16	10.64	10.65	-15	9,996	-0.15%
2019/03/25	10	10.25	19	10.14	10.25	-9	9,767	-0.09%
2019/03/22	21	10.74	7	10.74	10.45	14	9,623	0.15%
2019/03/21	110	10.71	29.3	10.78	10.80	80.7	9,399	0.86%	大買/
2019/03/20	7	10.56	12	10.48	10.75	-5	9,142	-0.05%
2019/03/19	12	10.73	4	10.53	10.35	8	8,895	0.09%
2019/03/18	52	10.71	1	10.80	10.65	51	8,607	0.59%
2019/03/15	24	11.04	34	10.89	10.85	-10	8,374	-0.12%
2019/03/14	23	11.32	15	10.95	10.90	8	8,140	0.10%
2019/03/13	33	11.43	62	11.30	11.20	-29	7,965	-0.36%
2019/03/12	36	11.53	23.5	11.50	11.25	12.5	7,702	0.16%
2019/03/11	20	11.16	5	11.20	11.20	15	7,154	0.21%
2019/03/08	65	10.68	59	10.77	11.10	6	6,810	0.09%
2019/03/07	18	10.51	15	10.30	10.30	3	6,239	0.05%
2019/03/06	12	10.50	15	10.50	10.50	-3	6,011	-0.05%
2019/03/05	16	10.76	0	0.00	10.25	16	5,669	0.28%
2019/03/04	37	10.84	15	10.70	10.70	22	5,254	0.42%
2019/02/27	15	10.72	82	10.84	10.95	-67	4,712	-1.42%
2019/02/26	10	9.90	92	10.02	9.99	-82	3,802	-2.16%
2019/02/25	20	10.18	11	10.06	10.00	9	3,698	0.24%
2019/02/22	143	9.77	25	9.79	9.75	118	3,436	3.43%	大買/鉅額交易
2019/02/21	20	9.63	21	9.94	9.95	-1	3,046	-0.03%
2019/02/20	0	0.00	10	9.04	9.05	-10	2,287	-0.44%
2019/02/19	5	8.26	0	0.00	8.23	5	1,956	0.26%
2019/02/14	0	0.00	3	8.35	8.35	-3	2,242	-0.13%
2019/02/13	0	0.00	1	8.01	8.05	-1	2,185	-0.05%
2019/01/29	3	7.99	3.8	8.01	8.02	-0.8	2,136	-0.04%
2019/01/28	0	0.00	3	8.02	8.02	-3	2,105	-0.14%
2019/01/21	0	0.00	21	8.04	7.90	-21	1,998	-1.05%
2019/01/16	1	7.15	0	0.00	7.11	1	1,914	0.05%
2019/01/09	2	7.33	0.6	7.24	7.30	1.4	1,880	0.07%
2018/12/19	1	7.69	1	7.79	7.62	0	1,892	0.00%
2018/12/18	11	7.73	0	0.00	7.77	11	1,891	0.58%
2018/12/14	10	7.88	3	7.89	7.89	7	1,888	0.37%
2018/12/13	0	0.00	1	8.02	8.02	-1	1,859	-0.05%
2018/12/12	1	8.13	0	0.00	8.01	1	1,846	0.05%
2018/12/07	1	8.04	1	8.09	8.07	0	1,811	0.00%
2018/12/06	5	7.98	4	8.08	7.90	1	1,802	0.06%
2018/12/05	1	8.28	0	0.00	8.36	1	1,755	0.06%
2018/12/04	6	8.53	1	8.50	8.48	5	1,752	0.29%
2018/11/29	2	8.17	5	8.23	8.22	-3	1,661	-0.18%
2018/11/28	1	8.09	2	8.18	8.13	-1	1,641	-0.06%
2018/11/27	2	8.16	1	8.18	8.10	1	1,619	0.06%
2018/11/23	0	0.00	30	7.97	7.97	-30	1,589	-1.89%
2018/11/22	6	8.16	3	8.22	8.05	3	1,569	0.19%
2018/11/21	1	8.57	4	8.46	8.40	-3	1,505	-0.20%
2018/11/20	0	0.00	5	7.94	7.93	-5	1,397	-0.36%
2018/11/19	4	8.20	0	0.00	8.08	4	1,359	0.29%
2018/11/16	0	0.00	18	8.23	8.23	-18	1,349	-1.33%
2018/11/15	25	8.10	3	8.05	8.29	22	1,288	1.71%
2018/11/14	3	7.76	0	0.00	7.75	3	1,204	0.25%
2018/11/09	0	0.00	5	6.55	6.60	-5	907	-0.55%
2018/11/05	0	0.00	7	6.24	6.28	-7	974	-0.72%
2018/11/01	1	5.93	0	0.00	5.94	1	1,004	0.10%
2018/10/12	0	0.00	1	6.33	6.32	-1	1,239	-0.08%
2018/10/11	15	6.32	0	0.00	6.32	15	1,231	1.22%
2018/10/05	0	0.00	5	6.99	7.03	-5	1,225	-0.41%
2018/10/04	5	7.11	19	7.12	7.17	-14	1,213	-1.15%
2018/09/26	9	7.51	0	0.00	7.51	9	1,295	0.69%
2018/09/25	10	7.55	5	7.48	7.48	5	1,302	0.38%
2018/09/20	5	7.72	0	0.00	7.62	5	1,286	0.39%
2018/09/04	45	8.63	0	0.00	8.70	45	1,345	3.34%
2018/08/31	0	0.00	0.1	8.53	8.55	-0.1	1,381	-0.01%
2018/08/24	0	0.00	0.4	8.60	8.63	-0.4	1,786	-0.02%
2018/08/23	0	0.00	2	8.62	8.62	-2	1,982	-0.10%
2018/08/17	10	8.22	0	0.00	8.23	10	2,262	0.44%
2018/08/14	0	0.00	2	8.38	8.37	-2	2,232	-0.09%
2018/08/10	0	0.00	3	8.67	8.67	-3	2,175	-0.14%
2018/08/08	0	0.00	7	9.13	9.01	-7	2,146	-0.33%
2018/08/07	3	8.93	17	9.09	9.08	-14	2,119	-0.66%
2018/08/06	2	9.00	44	8.99	8.93	-42	2,097	-2.00%
2018/08/03	2	8.89	1	8.96	8.85	1	2,082	0.05%
2018/08/01	0	0.00	11	9.05	9.08	-11	2,040	-0.54%
2018/07/31	3	8.63	0	0.00	8.60	3	1,985	0.15%
2018/07/25	0	0.00	2	8.58	8.50	-2	1,932	-0.10%
2018/07/04	16	8.00	1	8.00	7.95	15	1,903	0.79%
2018/06/28	0	0.00	1	8.19	8.16	-1	1,889	-0.05%
2018/06/21	5	8.78	0	0.00	8.78	5	1,859	0.27%
2018/06/19	2	8.66	30	8.71	8.64	-28	1,859	-1.51%
2018/06/11	13	9.11	0	0.00	9.05	13	1,804	0.72%
2018/06/08	0	0.00	8.2	9.00	9.00	-8.2	1,777	-0.46%
2018/06/07	2	9.02	2	9.16	9.02	0	1,753	0.00%
2018/06/06	1	9.28	5	9.17	9.12	-4	1,720	-0.23%
2018/06/05	15	9.49	0	0.00	9.36	15	1,642	0.91%
2018/06/04	1	8.65	0	0.00	8.74	1	1,457	0.07%
2018/06/01	5	9.13	0	0.00	8.78	5	1,409	0.35%
2018/05/31	3	9.30	17	9.15	9.13	-14	1,338	-1.05%
2018/05/30	101	8.68	5	8.52	8.71	96	1,136	8.45%	大買/
2018/05/29	1	7.89	0	0.00	7.92	1	899	0.11%
2018/05/24	2	7.12	0	0.00	7.12	2	824	0.24%
2018/05/21	0	0.00	5	7.09	7.10	-5	835	-0.60%
2018/05/16	5	7.20	0	0.00	7.15	5	864	0.58%
2018/05/14	0.4	7.16	0	0.00	7.21	0.4	948	0.04%
2018/05/07	0	0.00	15	6.95	6.92	-15	986	-1.52%
2018/04/26	0	0.00	1	7.02	6.99	-1	1,074	-0.09%
2018/04/24	0	0.00	2	6.94	6.90	-2	1,078	-0.19%
2018/04/19	0	7.50	0	0.00	7.50	0	1,078	0.00%
2018/04/18	3	7.52	0	0.00	7.52	3	1,080	0.28%
2018/04/12	0	0.00	15	7.77	7.79	-15	1,084	-1.38%
2018/04/11	3	7.81	0	0.00	7.83	3	1,105	0.27%
2018/04/02	35	8.10	0	0.00	8.10	35	1,156	3.03%
2018/03/30	0	0.00	4	8.00	7.98	-4	1,168	-0.34%
2018/03/15	0	0.00	4	8.39	8.41	-4	1,292	-0.31%
2018/03/13	0	0.00	13	8.19	8.21	-13	1,400	-0.93%
2018/03/07	0	0.00	4	8.15	8.13	-4	1,598	-0.25%
2018/03/06	4	8.23	0	0.00	8.19	4	1,705	0.23%
2018/03/01	0	0.00	1	8.46	8.49	-1	1,795	-0.06%
2018/02/27	2	8.59	0	0.00	8.55	2	1,830	0.11%
2018/02/23	0	0.00	10	8.30	8.32	-10	1,894	-0.53%
2018/02/21	1	8.16	0	0.00	8.17	1	2,028	0.05%
2018/02/07	0	0.00	18	8.04	8.01	-18	2,436	-0.74%
2018/02/01	1	9.03	0	0.00	9.02	1	3,112	0.03%
2018/01/29	1	9.14	5	9.08	9.09	-4	3,455	-0.12%
2018/01/26	0	0.00	1	9.12	9.14	-1	3,483	-0.03%
2018/01/22	0	0.00	1.3	9.17	9.15	-1.3	3,565	-0.04%
2018/01/16	0	0.00	2	9.27	9.39	-2	3,764	-0.05%
2018/01/12	3	9.31	0	0.00	9.22	3	3,830	0.08%
2018/01/09	0	0.00	3	9.35	9.34	-3	3,900	-0.08%
2018/01/04	2	9.46	0	0.00	9.45	2	3,960	0.05%
2018/01/02	0	0.00	2.5	8.99	9.01	-2.5	4,055	-0.06%