精金 (3049)-康和-板橋券商分點個股進出

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

精金

(3049)

可現股當沖

股價
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－康和-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.5	11.30	1.9	11.12	11.00	-0.4	16,391	0.00%
2024/11/21	1.4	11.15	0.2	11.15	11.20	1.1	16,349	0.01%
2024/11/20	0.5	11.00	0	11.10	11.00	0.5	16,372	0.00%
2024/11/19	0.1	11.10	0	0.00	11.25	0.1	16,329	0.00%
2024/11/18	0	0.00	2.2	11.01	10.95	-2.2	16,275	-0.01%
2024/11/15	1.5	11.13	0	11.20	11.25	1.5	16,225	0.01%
2024/11/14	0.6	11.35	1.6	11.06	10.90	-1	16,210	-0.01%
2024/11/13	1.1	11.20	0.2	11.20	11.20	0.9	16,083	0.01%
2024/11/12	1.9	11.15	0	0.00	11.15	1.9	16,039	0.01%
2024/11/11	1	11.30	0.2	11.45	11.35	0.8	15,961	0.01%
2024/11/08	1.5	11.62	0	0.00	11.45	1.5	15,875	0.01%
2024/11/06	0	0.00	1	11.90	11.75	-1	15,616	-0.01%
2024/11/05	12	12.31	11	11.96	12.00	1	15,442	0.01%
2024/10/28	0	0.00	10.3	11.53	11.35	-10.3	13,946	-0.07%
2024/10/25	9	11.84	1	11.60	11.85	8	13,760	0.06%
2024/10/24	0	0.00	10	11.70	11.65	-10	13,688	-0.07%
2024/10/23	4	11.99	0	0.00	12.05	4	13,538	0.03%
2024/10/22	7	12.08	7.1	12.25	12.30	-0.1	13,332	0.00%
2024/10/21	0	0.00	3.2	11.61	11.60	-3.2	12,718	-0.03%
2024/10/18	6.5	11.64	4	11.96	11.60	2.5	12,720	0.02%
2024/10/17	3	12.00	0	0.00	11.70	3	12,556	0.02%
2024/10/16	0	0.00	2	11.70	11.70	-2	12,554	-0.02%
2024/10/15	1.1	11.85	16	12.00	11.85	-14.9	12,439	-0.12%
2024/10/14	22	12.67	5	12.53	12.25	17	12,167	0.14%
2024/10/11	10	12.24	16.1	12.34	12.15	-6.1	11,913	-0.05%
2024/10/09	30	12.18	72	12.24	12.05	-42	11,294	-0.37%
2024/10/08	6	12.93	14	12.55	12.25	-8	10,713	-0.07%
2024/10/07	27.9	12.49	17.2	12.49	12.90	10.7	9,753	0.11%
2024/10/04	2	11.01	79	11.72	11.75	-77	8,210	-0.94%
2024/10/01	1.2	10.65	0	0.00	10.70	1.2	7,950	0.02%
2024/09/30	0	10.65	0.7	10.77	10.70	-0.7	7,990	-0.01%
2024/09/27	0.5	10.60	1	10.70	10.70	-0.5	7,991	-0.01%
2024/09/26	0.4	10.57	10.7	10.73	10.60	-10.3	7,920	-0.13%
2024/09/25	1.5	10.75	3.2	10.72	10.80	-1.7	7,846	-0.02%
2024/09/24	2.4	10.60	0.1	10.55	10.65	2.3	7,706	0.03%
2024/09/23	61	10.96	61.9	10.42	10.55	-0.9	7,549	-0.01%
2024/09/20	70.9	11.38	30.9	11.91	11.40	40	7,169	0.56%
2024/09/19	64.8	11.60	77.9	11.82	11.70	-13.1	6,532	-0.20%
2024/09/18	9	11.17	17	11.41	11.45	-8	4,677	-0.17%
2024/09/16	9	10.39	1	10.45	10.45	8	4,230	0.19%
2024/09/13	5.5	9.50	0.2	9.54	9.51	5.2	3,733	0.14%
2024/09/12	1.9	9.60	0	0.00	9.64	1.9	3,704	0.05%
2024/09/09	0	0.00	1	8.87	9.11	-1	3,587	-0.03%
2024/09/05	0	0.00	6	8.95	8.85	-6	3,578	-0.17%
2024/09/04	0	0.00	0.4	8.79	8.66	-0.4	3,566	-0.01%
2024/09/02	0.3	9.03	0	0.00	9.08	0.3	3,552	0.01%
2024/08/28	0	0.00	1.2	9.70	9.60	-1.2	3,496	-0.03%
2024/08/27	0.5	9.55	0	0.00	9.71	0.5	3,459	0.01%
2024/08/26	0.3	9.69	0	0.00	9.70	0.3	3,438	0.01%
2024/08/21	0.3	9.08	0	0.00	9.13	0.3	3,309	0.01%
2024/08/20	0	0.00	0.2	9.14	9.11	-0.2	3,299	-0.01%
2024/08/19	0.3	9.07	2	9.13	9.13	-1.7	3,316	-0.05%
2024/08/16	0.3	8.79	3	8.96	9.04	-2.7	3,339	-0.08%
2024/08/13	0	8.45	0	0.00	8.50	0	3,354	0.00%
2024/08/12	0.3	8.50	0	0.00	8.41	0.3	3,382	0.01%
2024/08/09	0.5	8.25	0	0.00	8.28	0.5	3,381	0.01%
2024/08/06	1	7.90	0	0.00	7.94	1	3,360	0.03%
2024/08/05	2	8.71	0.5	8.59	8.04	1.5	3,301	0.05%
2024/08/02	1	8.91	0	0.00	8.92	1	3,232	0.03%
2024/08/01	0.2	9.18	1	9.22	9.23	-0.8	3,213	-0.02%
2024/07/31	0.5	9.00	0	0.00	9.05	0.5	3,208	0.02%
2024/07/30	0.8	9.08	1	9.09	9.13	-0.3	3,199	-0.01%
2024/07/26	1	8.85	0	0.00	8.88	1	3,221	0.03%
2024/07/19	0	0.00	0.6	9.50	9.26	-0.6	3,135	-0.02%
2024/07/18	0.5	9.70	0	0.00	9.74	0.5	3,031	0.01%
2024/07/17	0	0.00	38	9.79	9.80	-38	2,962	-1.28%
2024/07/16	0	9.51	3	9.40	9.36	-3	2,793	-0.11%
2024/07/15	1	9.45	1	9.47	9.42	0	2,780	0.00%
2024/07/12	0.9	9.55	0	0.00	9.57	0.9	2,739	0.03%
2024/07/11	0	0.00	0.3	9.42	9.42	-0.3	2,605	-0.01%
2024/07/10	0.3	9.10	0	0.00	9.24	0.3	2,613	0.01%
2024/07/09	1	9.41	0	0.00	9.23	1	2,611	0.04%
2024/07/08	4	9.56	0	0.00	9.53	4	2,563	0.16%
2024/07/05	1	9.45	0	0.00	9.41	1	2,472	0.04%
2024/07/04	0.1	9.44	1	9.36	9.35	-1	2,402	-0.04%
2024/07/03	3.2	9.21	7	9.14	9.20	-3.9	2,286	-0.17%
2024/07/02	1	8.65	2.2	8.67	8.67	-1.2	2,137	-0.06%
2024/07/01	2.8	8.73	1	8.83	8.81	1.8	2,117	0.08%
2024/06/28	0.5	8.60	0	0.00	8.65	0.5	2,116	0.02%
2024/06/27	2	8.67	0	0.00	8.60	2	2,107	0.09%
2024/06/25	4.4	8.84	16.8	8.81	8.78	-12.4	2,026	-0.61%
2024/06/24	16.5	9.23	11	9.14	9.10	5.5	1,962	0.28%
2024/06/21	1.2	8.56	0	0.00	8.62	1.2	1,726	0.07%
2024/06/20	0.3	8.41	1	8.44	8.46	-0.7	1,692	-0.04%
2024/06/19	0.4	8.30	0	0.00	8.44	0.4	1,713	0.02%
2024/06/18	0.5	8.47	0	0.00	8.51	0.5	1,722	0.03%
2024/06/17	0.3	8.55	1	8.57	8.60	-0.7	1,751	-0.04%
2024/06/14	0.5	8.24	0	0.00	8.38	0.5	1,733	0.03%
2024/06/12	0.2	8.35	0	0.00	8.30	0.2	1,773	0.01%
2024/06/11	1	8.42	0	0.00	8.35	1	1,787	0.06%
2024/06/07	0.5	8.37	0	0.00	8.51	0.5	1,859	0.03%
2024/06/06	0	0.00	0.2	8.35	8.32	-0.2	1,859	-0.01%
2024/06/05	0	0.00	0	8.44	8.38	0	1,874	0.00%
2024/06/04	1	8.44	0	0.00	8.42	1	1,897	0.05%
2024/05/30	0	0.00	0	8.72	8.58	0	1,996	0.00%
2024/05/29	0	0.00	1	8.65	8.64	-1	2,003	-0.05%
2024/05/28	0.5	8.70	4	8.66	8.78	-3.5	1,991	-0.17%
2024/05/27	0.3	8.40	0	0.00	8.45	0.3	1,941	0.02%
2024/05/24	0	0.00	1	8.43	8.43	-1	1,964	-0.05%
2024/05/23	1.5	8.46	0	0.00	8.38	1.5	1,995	0.07%
2024/05/22	1	8.65	0	0.00	8.60	1	1,987	0.05%
2024/05/20	4.9	8.50	0	0.00	8.53	4.9	1,933	0.25%
2024/05/02	0	0.00	0.3	8.50	8.43	-0.3	1,867	-0.01%
2024/04/29	0.3	8.14	0	0.00	8.16	0.3	1,867	0.02%
2024/04/23	0	0.00	5	7.92	7.93	-5	1,903	-0.26%
2024/04/18	0	0.00	0.3	7.85	7.89	-0.3	1,897	-0.01%
2024/04/16	5	7.76	0	0.00	7.77	5	1,906	0.26%
2024/04/12	2	8.20	0	0.00	8.18	2	1,842	0.11%
2024/04/08	1	8.24	0	0.00	8.23	1	1,824	0.05%
2024/04/01	0	0.00	1	8.40	8.45	-1	1,877	-0.05%
2024/03/29	2	8.25	10	8.33	8.29	-8	1,889	-0.42%
2024/03/27	0	0.00	10	8.24	8.23	-10	1,880	-0.53%
2024/03/22	25	8.20	1	8.39	8.36	24	1,867	1.29%
2024/03/21	11	8.23	0	0.00	8.22	11	1,848	0.60%
2024/03/15	0	0.00	0.2	8.17	8.18	-0.2	1,801	-0.01%
2024/03/14	0.2	8.20	0	0.00	8.25	0.2	1,777	0.01%
2024/03/07	2	8.70	5	8.73	8.62	-3	1,645	-0.18%
2024/03/06	1	8.81	0	0.00	8.91	1	1,586	0.06%
2024/03/05	2	8.93	0	0.00	8.90	2	1,566	0.13%
2024/03/04	1	9.00	0	0.00	8.99	1	1,594	0.06%
2024/02/27	1	9.11	0	0.00	9.11	1	1,558	0.06%
2024/02/26	1	9.16	0	0.00	9.20	1	1,527	0.07%
2024/02/16	0	0.00	2	9.29	9.30	-2	1,474	-0.14%
2024/02/15	0	9.10	0	9.30	9.19	0	1,470	0.00%
2024/02/05	0	0.00	0.5	9.17	9.11	-0.5	1,464	-0.03%
2024/02/01	2	9.17	0	0.00	9.17	2	1,492	0.13%
2024/01/31	0	0.00	1	9.24	9.23	-1	1,509	-0.07%
2024/01/30	0.7	9.20	0	0.00	9.30	0.7	1,505	0.04%
2024/01/25	0	0.00	2	9.41	9.40	-2	1,488	-0.13%
2024/01/22	0.9	9.10	0	0.00	9.15	0.9	1,434	0.06%
2024/01/18	0	0.00	10	9.00	8.99	-10	1,426	-0.70%
2024/01/15	0	0.00	0	9.25	9.18	0	1,410	0.00%
2024/01/12	2	9.18	0	0.00	9.15	2	1,419	0.14%
2024/01/05	0	0.00	2	9.64	9.53	-2	1,416	-0.14%
2024/01/04	2	9.43	0	0.00	9.42	2	1,411	0.14%
2024/01/03	0	0.00	1	9.49	9.47	-1	1,432	-0.07%
2024/01/02	1	9.58	0	0.00	9.66	1	1,433	0.07%
2023/12/29	0	0.00	1	9.60	9.65	-1	1,430	-0.07%
2023/12/28	1	9.59	1	9.65	9.65	0	1,443	0.00%
2023/12/27	1	9.80	0	0.00	9.71	1	1,450	0.07%
2023/12/19	2	9.56	0	0.00	9.43	2	1,408	0.14%
2023/12/15	0	0.00	1	9.63	9.58	-1	1,421	-0.07%
2023/12/14	1	9.60	0.9	9.82	9.66	0.1	1,415	0.01%
2023/12/11	1.4	9.75	0	0.00	9.85	1.4	1,430	0.10%
2023/12/04	0	9.77	0	0.00	9.83	0	1,437	0.00%
2023/11/29	0	0.00	0	9.56	9.71	0	1,419	0.00%
2023/11/27	0	0.00	1	9.44	9.42	-1	1,383	-0.07%
2023/11/24	1	9.39	9	9.47	9.45	-8	1,377	-0.58%
2023/11/20	0	9.20	0	0.00	9.34	0	1,365	0.00%
2023/11/16	0.4	9.30	1	9.34	9.35	-0.6	1,383	-0.04%
2023/11/15	1	9.16	0	0.00	9.26	1	1,386	0.07%
2023/11/10	0	0.00	1	9.34	9.31	-1	1,426	-0.07%
2023/11/09	0.5	9.36	0	0.00	9.47	0.5	1,422	0.03%
2023/11/08	0	0.00	1	9.24	9.47	-1	1,477	-0.07%
2023/11/06	1	9.05	0	0.00	9.20	1	1,502	0.07%
2023/11/03	0	0.00	5	9.16	9.20	-5	1,521	-0.33%
2023/11/02	0.7	9.10	0	0.00	9.15	0.7	1,531	0.04%
2023/10/17	1	9.13	0	0.00	9.12	1	2,273	0.04%
2023/10/13	0	0.00	5	9.24	9.20	-5	2,322	-0.22%
2023/10/11	2	9.24	20	9.22	9.14	-18	2,387	-0.75%
2023/10/05	1	9.39	0	0.00	9.39	1	2,405	0.04%
2023/10/03	0	0.00	6.2	9.48	9.48	-6.2	2,439	-0.26%
2023/09/21	0	0.00	0	10.65	9.59	0	2,718	0.00%
2023/09/12	1	9.59	0	0.00	9.58	1	3,809	0.03%
2023/09/11	1	9.68	0	0.00	9.61	1	3,801	0.03%
2023/09/08	1	9.72	0	0.00	9.70	1	3,797	0.03%
2023/09/07	1	9.79	0	0.00	9.76	1	3,793	0.03%
2023/09/06	1	9.91	0	0.00	9.88	1	3,788	0.03%
2023/09/05	1	9.95	4	10.00	10.05	-3	3,783	-0.08%
2023/09/04	4	10.00	0	0.00	9.96	4	3,798	0.11%
2023/09/01	10	10.05	0	0.00	10.05	10	3,810	0.26%
2023/08/28	0	0.00	6	9.66	9.70	-6	3,891	-0.15%
2023/08/25	6	9.76	0	0.00	9.65	6	3,919	0.15%
2023/08/17	0	0.00	0.3	9.62	9.65	-0.3	3,856	-0.01%
2023/08/15	3	9.60	0	9.84	9.62	3	3,835	0.08%
2023/08/14	1	9.50	1	9.66	9.51	0	3,831	0.00%
2023/08/11	1	9.99	1	9.98	9.97	0	3,766	0.00%
2023/08/10	1	10.05	0	0.00	10.05	1	3,744	0.03%
2023/08/09	2	10.30	0	0.00	10.25	2	3,723	0.05%
2023/08/08	2	10.30	1	10.45	10.40	1	3,707	0.03%
2023/08/04	1	10.40	0	0.00	10.60	1	3,688	0.03%
2023/08/02	1	10.50	0	0.00	10.50	1	3,685	0.03%
2023/07/28	0	0.00	1	10.90	10.75	-1	3,525	-0.03%
2023/07/27	2	11.08	45	10.89	11.05	-43	3,452	-1.25%
2023/07/21	0	0.00	3	10.35	10.25	-3	3,051	-0.10%
2023/07/18	1	10.25	0	0.00	10.25	1	3,083	0.03%
2023/07/17	0	0.00	1	10.50	10.45	-1	3,080	-0.03%
2023/07/14	1	10.20	0	0.00	10.30	1	3,103	0.03%
2023/07/07	0	0.00	0	10.70	10.35	0	3,448	0.00%
2023/07/03	3	10.60	0	0.00	10.70	3	3,320	0.09%
2023/06/27	0	0.00	5	10.85	10.80	-5	3,092	-0.16%
2023/06/26	5	11.40	100	11.15	11.20	-95	2,957	-3.21%
2023/06/21	121	10.93	0	0.00	11.20	121	2,758	4.39%	大買/鉅額交易
2023/06/14	2	9.80	2	9.87	9.87	0	2,061	0.00%
2023/06/12	0	0.00	0.5	9.90	9.84	-0.5	2,076	-0.02%
2023/06/08	3	9.97	0	0.00	9.90	3	2,087	0.14%
2023/06/05	0	0.00	2	10.05	10.10	-2	2,108	-0.09%
2023/06/01	0	0.00	1	9.88	9.87	-1	2,065	-0.05%
2023/05/31	0.6	9.81	0	0.00	9.90	0.6	2,100	0.03%
2023/05/29	0.9	9.60	0	0.00	9.65	0.9	2,081	0.04%
2023/05/26	2	9.70	0	0.00	9.62	2	2,112	0.09%
2023/05/25	1	9.78	0	0.00	9.77	1	2,155	0.05%
2023/05/18	0	0.00	5	9.65	9.62	-5	2,508	-0.20%
2023/05/15	0	0.00	7	9.42	9.42	-7	2,492	-0.28%
2023/05/12	1	9.50	0	0.00	9.52	1	2,499	0.04%
2023/05/09	2	9.74	5	9.80	9.70	-3	2,499	-0.12%
2023/05/08	13	9.92	0	0.00	9.85	13	2,480	0.52%
2023/05/04	3	9.97	20	9.98	9.96	-17	2,505	-0.68%
2023/05/03	1	9.99	0	0.00	9.99	1	2,494	0.04%
2023/05/02	1	10.05	0	0.00	10.10	1	2,500	0.04%
2023/04/21	20	10.03	0	0.00	9.96	20	2,430	0.82%
2023/04/19	3	10.32	0	0.00	10.30	3	2,349	0.13%
2023/04/18	3	10.45	1	10.55	10.50	2	2,275	0.09%
2023/04/14	1	10.75	10.2	10.61	10.65	-9.2	2,155	-0.43%
2023/04/13	0	0.00	1	10.25	10.30	-1	1,904	-0.05%
2023/04/12	0	0.00	1	10.20	10.15	-1	1,836	-0.05%
2023/04/11	1	10.10	0	0.00	10.05	1	1,811	0.06%
2023/04/06	1	9.80	0	0.00	9.82	1	1,764	0.06%
2023/03/27	0	0.00	1	10.05	10.00	-1	1,785	-0.06%
2023/03/24	10	10.00	0.1	9.99	10.00	9.9	1,789	0.55%
2023/03/21	5	10.05	0	0.00	9.98	5	1,762	0.28%
2023/03/13	0	0.00	0.4	9.86	10.00	-0.4	1,814	-0.02%
2023/03/10	1	10.05	0	0.00	9.99	1	1,805	0.06%
2023/03/03	10	10.23	10	10.20	10.25	0	1,777	0.00%
2023/03/02	11	10.06	0	0.00	10.05	11	1,730	0.64%
2023/03/01	0	0.00	1	10.05	10.05	-1	1,734	-0.06%
2023/02/21	0	0.00	1	10.30	10.30	-1	1,561	-0.06%
2023/02/20	3	9.91	0	0.00	10.25	3	1,491	0.20%
2023/02/17	1.6	9.57	0	0.00	9.65	1.6	1,356	0.12%
2023/02/10	0	0.00	0.2	9.45	9.37	-0.2	1,336	-0.01%
2023/02/06	0	0.00	0	9.46	9.37	0	1,319	0.00%
2023/01/31	1.2	9.29	0	0.00	9.36	1.2	1,324	0.09%
2023/01/17	0	0.00	12	9.13	9.13	-12	1,321	-0.91%
2023/01/12	0	0.00	2	9.21	9.19	-2	1,386	-0.14%
2023/01/11	1.1	9.20	0	0.00	9.23	1.1	1,399	0.08%
2023/01/10	1.4	9.20	0	0.00	9.21	1.4	1,415	0.10%
2023/01/03	0	0.00	0	9.04	9.10	0	1,529	0.00%
2022/12/28	0	0.00	1	9.16	9.11	-1	1,595	-0.06%
2022/12/27	0.5	9.20	0	0.00	9.21	0.5	1,592	0.03%
2022/12/19	0	0.00	0	9.50	9.25	0	1,729	0.00%
2022/12/08	0.5	9.47	0	0.00	9.51	0.5	1,790	0.03%
2022/12/07	0	0.00	0.1	9.56	9.51	-0.1	1,797	-0.01%
2022/12/05	0	9.80	0	0.00	9.81	0	1,773	0.00%
2022/12/01	0	0.00	1.9	9.63	9.68	-1.9	1,721	-0.11%
2022/11/29	0.2	9.33	0	0.00	9.34	0.2	1,695	0.01%
2022/11/28	0	0.00	6	9.22	9.23	-6	1,695	-0.35%
2022/11/25	0	0.00	1.3	9.38	9.32	-1.3	1,706	-0.08%
2022/11/24	0	0.00	1	9.30	9.32	-1	1,713	-0.06%
2022/11/22	2	9.22	0	0.00	9.20	2	1,760	0.11%
2022/11/14	5.3	9.54	0	0.00	9.56	5.3	2,082	0.26%
2022/11/11	0	0.00	1	9.48	9.45	-1	2,411	-0.04%
2022/11/01	0	0.00	0.2	9.51	9.42	-0.2	2,668	-0.01%
2022/10/31	0.4	9.20	0	0.00	9.22	0.4	2,742	0.02%
2022/10/28	0	0.00	5	9.12	9.08	-5	2,857	-0.17%
2022/10/27	0	0.00	1	9.25	9.27	-1	2,918	-0.03%
2022/10/24	0	0.00	1	9.31	9.27	-1	3,107	-0.03%
2022/10/21	1.6	9.15	0	0.00	9.13	1.6	3,105	0.05%
2022/10/20	5	9.20	0	0.00	9.14	5	3,105	0.16%
2022/10/18	0.6	9.50	0	0.00	9.54	0.6	3,062	0.02%
2022/10/17	1	9.38	0	0.00	9.47	1	3,071	0.03%
2022/10/14	0	0.00	5	9.38	9.50	-5	3,063	-0.16%
2022/10/13	5	9.10	0	0.00	9.04	5	3,056	0.16%
2022/10/12	0	0.00	0	10.05	9.43	0	3,036	0.00%
2022/10/11	0	0.00	0.6	9.68	9.45	-0.6	3,037	-0.02%
2022/10/06	0	0.00	3	10.00	10.05	-3	3,004	-0.10%
2022/10/05	1	9.88	1.2	9.83	9.79	-0.2	3,001	-0.01%
2022/10/04	0.8	9.62	5	9.65	9.62	-4.2	3,006	-0.14%
2022/10/03	5	9.47	0	0.00	9.49	5	3,003	0.17%
2022/09/29	3	9.80	8	9.83	9.76	-5	3,033	-0.16%
2022/09/28	0.8	9.62	10	9.56	9.42	-9.2	3,050	-0.30%
2022/09/26	3	9.38	10	9.39	9.30	-7	3,074	-0.23%
2022/09/23	1	9.88	0	0.00	9.88	1	3,116	0.03%
2022/09/22	3	10.00	0	0.00	10.00	3	3,175	0.09%
2022/09/19	2	10.05	0	0.00	10.15	2	3,217	0.06%
2022/09/14	0	0.00	5	10.30	10.40	-5	3,234	-0.15%
2022/09/13	4	10.55	0	0.00	10.50	4	3,274	0.12%
2022/09/06	0.2	10.30	2	10.40	10.35	-1.8	3,449	-0.05%
2022/09/05	1	10.55	0	0.00	10.50	1	3,447	0.03%
2022/08/30	0	0.00	0.2	10.95	10.80	-0.2	3,450	-0.01%
2022/08/29	6	10.52	0.2	10.75	10.55	5.8	3,436	0.17%
2022/08/26	1	10.95	0	0.00	10.95	1	3,408	0.03%
2022/08/25	1	10.90	0	0.00	10.95	1	3,400	0.03%
2022/08/24	0	0.00	2	10.95	10.90	-2	3,421	-0.06%
2022/08/23	0	0.00	3	10.95	10.95	-3	3,413	-0.09%
2022/08/19	5	11.15	1.6	11.14	11.05	3.4	3,337	0.10%
2022/08/18	9	11.31	17	10.94	11.15	-8	3,159	-0.25%
2022/08/16	2	10.10	0	0.00	10.30	2	2,831	0.07%
2022/08/15	2	10.05	0	0.00	10.20	2	2,804	0.07%
2022/08/11	1	9.82	0	0.00	9.83	1	2,769	0.04%
2022/08/05	0	0.00	0.1	9.67	9.58	-0.1	2,766	0.00%
2022/08/03	0	0.00	6	9.76	9.65	-6	2,601	-0.23%
2022/08/02	16	9.97	0	10.00	9.68	16	2,571	0.62%
2022/07/21	1	9.61	0	0.00	9.67	1	2,603	0.04%
2022/07/20	0	0.00	2	9.70	9.61	-2	2,623	-0.08%
2022/07/19	2	9.57	0	0.00	9.62	2	2,710	0.07%
2022/07/15	2	9.44	0	0.00	9.43	2	2,869	0.07%
2022/07/14	0	0.00	3	9.49	9.54	-3	3,159	-0.09%
2022/07/12	1	9.19	0	0.00	9.00	1	3,194	0.03%
2022/07/07	0	0.00	0.2	9.38	9.38	-0.2	3,240	-0.01%
2022/07/06	0.2	9.85	0	0.00	9.55	0.2	3,256	0.01%
2022/07/05	0	9.70	1	9.70	9.71	-1	3,294	-0.03%
2022/06/27	1	10.55	3	10.50	10.55	-2	3,303	-0.06%
2022/06/24	0	0.00	1	10.35	10.25	-1	3,339	-0.03%
2022/06/20	1	10.05	0	10.20	10.00	1	3,485	0.03%
2022/06/15	0	0.00	0.2	11.20	11.10	-0.2	3,490	-0.01%
2022/06/14	6	11.00	0	0.00	11.15	6	3,649	0.16%
2022/06/13	1	11.20	0.3	11.20	11.10	0.7	3,702	0.02%
2022/06/06	0	0.00	1	11.70	11.65	-1	3,842	-0.03%
2022/06/02	0.9	11.60	1	11.65	11.65	-0.1	3,931	0.00%
2022/05/31	0	0.00	1	11.70	11.65	-1	4,079	-0.02%
2022/05/30	0.7	11.60	0	0.00	11.65	0.7	4,166	0.02%
2022/05/27	0	0.00	2	11.55	11.50	-2	4,242	-0.05%
2022/05/24	3	11.70	0	0.00	11.30	3	4,544	0.07%
2022/05/18	1	11.45	0.9	11.65	11.55	0.1	4,746	0.00%
2022/05/16	0	0.00	1	11.15	11.10	-1	4,793	-0.02%
2022/05/12	3	10.85	0	0.00	10.85	3	4,973	0.06%
2022/05/11	0	0.00	2	11.10	11.10	-2	5,068	-0.04%
2022/05/10	2	11.35	0	0.00	11.30	2	5,488	0.04%
2022/05/09	2	11.20	0	0.00	11.20	2	5,741	0.03%
2022/05/05	1	12.20	0	0.00	11.95	1	5,836	0.02%
2022/04/29	3	11.90	0	0.00	11.75	3	6,145	0.05%
2022/04/28	3.9	11.90	1	11.90	11.95	2.9	6,299	0.05%
2022/04/27	26	11.16	0	0.00	11.45	26	6,443	0.40%
2022/04/26	25	11.70	0	0.00	11.65	25	6,672	0.37%
2022/04/25	6	11.73	0	12.02	11.70	6	6,882	0.09%
2022/04/21	4	12.45	1	12.25	12.25	3	7,060	0.04%
2022/04/20	113	12.83	9	12.98	12.70	104	7,106	1.46%	大買/鉅額交易
2022/04/19	0	0.00	3	12.50	12.40	-3	6,957	-0.04%
2022/04/14	5	12.54	0	0.00	12.45	5	8,052	0.06%
2022/04/13	5	12.55	0	0.00	12.65	5	8,423	0.06%
2022/04/12	2	12.50	0	0.00	12.40	2	8,918	0.02%
2022/04/11	9	12.40	0	0.00	12.30	9	9,579	0.09%
2022/04/08	6	12.93	1	12.85	12.90	5	10,192	0.05%
2022/04/07	5	12.97	2.4	12.91	12.85	2.6	11,118	0.02%
2022/04/06	7	13.34	10.4	13.35	13.35	-3.4	13,899	-0.02%
2022/04/01	7	13.57	0	0.00	13.60	7	16,560	0.04%
2022/03/31	12	13.77	0	0.00	13.70	12	18,052	0.07%
2022/03/30	0.6	13.85	1	13.90	13.90	-0.4	19,241	0.00%
2022/03/29	5	13.81	0	0.00	13.70	5	19,566	0.03%
2022/03/28	1	13.90	1	13.90	13.95	0	19,768	0.00%
2022/03/25	2	14.25	3	14.30	14.15	-1	20,159	0.00%
2022/03/24	1.2	14.26	5	14.20	14.25	-3.8	20,694	-0.02%
2022/03/23	0	0.00	2	14.38	14.20	-2	22,383	-0.01%
2022/03/22	0.5	14.15	2	14.28	14.25	-1.5	23,405	-0.01%
2022/03/21	4	14.00	2	14.05	14.00	2	23,698	0.01%
2022/03/18	1	14.15	5	14.13	14.15	-4	23,927	-0.02%
2022/03/17	2.9	14.20	4	14.06	14.25	-1.1	24,299	0.00%
2022/03/16	0.6	13.67	0	0.00	13.75	0.6	24,220	0.00%
2022/03/15	0.5	13.45	1	13.80	13.55	-0.5	24,365	0.00%
2022/03/14	0.5	13.90	0	0.00	13.95	0.5	24,384	0.00%
2022/03/10	0.9	13.79	1	13.80	13.75	-0.1	24,569	0.00%
2022/03/08	2.1	13.40	0	0.00	13.30	2.1	24,684	0.01%
2022/03/07	1	13.45	0.2	13.85	13.45	0.8	24,676	0.00%
2022/03/04	0	14.00	0	0.00	13.95	0	24,664	0.00%
2022/03/03	3	14.30	2	14.55	14.30	1	24,760	0.00%
2022/03/02	0.4	14.40	8	14.11	14.40	-7.6	24,838	-0.03%
2022/03/01	1.2	14.04	1	14.25	14.15	0.2	25,016	0.00%
2022/02/25	0.1	13.90	0	0.00	13.80	0.1	25,521	0.00%
2022/02/24	4	13.85	0	0.00	13.60	4	26,683	0.01%
2022/02/23	2.5	14.18	3	14.25	14.15	-0.5	27,576	0.00%
2022/02/22	14	14.00	0	0.00	14.10	14	27,895	0.05%
2022/02/21	0	0.00	2	14.55	14.45	-2	28,240	-0.01%
2022/02/17	3	14.38	1.4	14.39	14.40	1.6	28,501	0.01%
2022/02/16	0	0.00	12	14.59	14.50	-12	28,466	-0.04%
2022/02/15	2	14.30	2	14.50	14.30	0	28,430	0.00%
2022/02/14	4	14.25	2	14.45	14.30	2	28,422	0.01%
2022/02/11	2	15.05	2	15.05	14.85	0	28,335	0.00%
2022/02/10	8.1	14.90	1	14.90	14.90	7.1	28,249	0.03%
2022/02/09	6	15.90	0	0.00	15.80	6	27,864	0.02%
2022/02/08	0	0.00	1	15.30	15.30	-1	27,631	0.00%
2022/02/07	0	0.00	5	14.85	15.20	-5	27,623	-0.02%
2022/01/26	5	14.55	0.1	14.60	14.50	4.9	27,589	0.02%
2022/01/25	20	15.00	21	14.69	14.55	-1	27,559	0.00%
2022/01/24	0	0.00	5	15.15	15.10	-5	27,457	-0.02%
2022/01/20	6	15.85	0	0.00	15.90	6	27,294	0.02%
2022/01/19	0	0.00	8	15.82	15.90	-8	27,158	-0.03%
2022/01/18	4	15.54	2.1	15.93	15.45	1.9	26,875	0.01%
2022/01/14	0	0.00	20	15.05	15.10	-20	26,521	-0.08%
2022/01/13	5	15.42	3.2	15.44	15.40	1.8	26,353	0.01%
2022/01/12	2	15.55	8	15.51	15.45	-6	26,206	-0.02%
2022/01/11	5	15.70	0	0.00	15.60	5	26,081	0.02%
2022/01/10	1	16.10	1	15.90	15.95	0	25,781	0.00%
2022/01/07	0.5	15.81	36.5	16.10	15.90	-36	25,498	-0.14%
2022/01/06	0.5	16.40	7.3	16.50	16.45	-6.8	24,917	-0.03%
2022/01/05	4	16.70	1.8	16.82	16.60	2.2	24,579	0.01%
2022/01/04	13.1	17.27	4	16.88	17.35	9.1	24,111	0.04%
2022/01/03	17	17.66	13.2	17.83	17.25	3.8	23,467	0.02%
2021/12/30	182.3	17.53	198	17.62	17.25	-15.7	22,835	-0.07%	大買/大賣/
2021/12/29	545.2	18.89	513.9	18.82	17.95	31.2	21,924	0.14%	大買/大賣/
2021/12/28	524.8	17.54	518	17.62	18.05	6.8	19,117	0.04%	大買/大賣/
2021/12/27	126	17.55	171.4	17.63	17.85	-45.4	16,503	-0.28%	大買/大賣/
2021/12/24	11.7	16.11	32	16.07	16.25	-20.3	14,990	-0.14%
2021/12/23	1.1	15.40	5	15.31	15.45	-3.9	13,815	-0.03%
2021/12/22	4.5	15.10	1.2	15.46	15.00	3.4	13,471	0.03%
2021/12/21	3.5	14.96	1.8	15.23	15.20	1.7	13,219	0.01%
2021/12/20	9	15.26	9	15.26	15.25	0	12,839	0.00%
2021/12/17	46.9	16.10	43.1	15.94	15.65	3.8	12,313	0.03%
2021/12/16	18.4	15.38	20	15.38	15.30	-1.6	10,557	-0.02%
2021/12/15	16	14.71	11	14.73	14.80	5	9,453	0.05%
2021/12/14	0	0.00	6.9	14.16	13.80	-6.9	9,069	-0.08%
2021/12/13	8.2	14.59	8	14.40	14.50	0.2	8,825	0.00%
2021/12/10	0	0.00	0.1	13.90	13.65	-0.1	8,406	0.00%
2021/12/09	8.4	13.97	1	14.25	13.80	7.4	8,329	0.09%
2021/12/08	3.4	13.66	5	13.78	13.65	-1.6	8,131	-0.02%
2021/12/07	2	13.68	0	0.00	13.70	2	8,067	0.02%
2021/12/06	0	0.00	1	13.80	13.85	-1	7,969	-0.01%
2021/12/03	0.5	13.55	5	13.55	13.65	-4.5	7,865	-0.06%
2021/12/02	5	13.35	3	13.42	13.30	2	7,791	0.03%
2021/12/01	2.7	13.41	3	13.52	13.75	-0.3	7,751	0.00%
2021/11/30	3.6	13.68	3	13.62	13.60	0.6	7,720	0.01%
2021/11/29	8.7	13.40	6	13.23	13.45	2.7	7,634	0.03%
2021/11/26	0	0.00	0.5	13.83	13.65	-0.5	7,492	-0.01%
2021/11/25	6.2	14.18	6	14.15	13.95	0.2	7,324	0.00%
2021/11/24	38.8	14.57	28.1	14.36	14.40	10.7	7,084	0.15%
2021/11/23	61.6	15.31	30.5	15.10	14.70	31.1	6,508	0.48%
2021/11/22	1	15.10	66.9	15.11	15.15	-65.9	5,260	-1.25%
2021/11/19	3.5	13.66	17	13.51	13.80	-13.5	4,261	-0.32%
2021/11/18	22.3	13.61	2	13.57	13.35	20.3	3,933	0.52%
2021/11/17	5.5	13.06	0.7	13.10	13.15	4.8	3,460	0.14%
2021/11/16	9	13.08	1	12.85	12.80	8	3,386	0.24%
2021/11/15	0	0.00	1	12.65	12.70	-1	3,221	-0.03%
2021/11/12	0.5	12.50	0	0.00	12.60	0.5	3,300	0.02%
2021/11/11	0	0.00	1	12.75	12.60	-1	3,332	-0.03%
2021/11/10	0.6	12.45	0	0.00	12.60	0.6	3,361	0.02%
2021/11/08	0.5	12.41	0	0.00	12.50	0.5	3,397	0.01%
2021/11/05	0	0.00	1	12.55	12.40	-1	3,463	-0.03%
2021/11/04	0.8	12.33	0	0.00	12.35	0.8	3,486	0.02%
2021/11/03	0	12.35	0	0.00	12.50	0	3,578	0.00%
2021/11/02	0.5	12.10	0	0.00	12.15	0.5	3,723	0.01%
2021/11/01	0	12.00	0	0.00	12.00	0	3,837	0.00%
2021/10/28	0	0.00	7	11.99	11.85	-7	4,155	-0.17%
2021/10/27	1.2	11.87	3	11.82	11.90	-1.8	4,149	-0.04%
2021/10/22	0	0.00	1	11.60	11.55	-1	4,831	-0.02%
2021/10/21	0.5	11.50	0	0.00	11.55	0.5	5,050	0.01%
2021/10/20	0.8	11.58	0	0.00	11.60	0.8	5,290	0.02%
2021/10/19	0.3	11.50	0	0.00	11.55	0.3	5,405	0.00%
2021/10/18	0	0.00	1	11.40	11.45	-1	5,599	-0.02%
2021/10/15	0.1	11.35	2	11.40	11.40	-1.9	5,721	-0.03%
2021/10/14	1	11.30	0	0.00	11.30	1	5,854	0.02%
2021/10/13	0	0.00	0.1	11.55	11.20	-0.1	5,954	0.00%
2021/10/12	0	0.00	10	11.64	11.65	-10	6,047	-0.17%
2021/10/08	8	11.85	12	11.80	11.80	-4	6,281	-0.06%
2021/10/07	0.4	11.35	0	0.00	11.55	0.4	6,998	0.01%
2021/10/06	0	0.00	6	11.23	11.25	-6	7,247	-0.08%
2021/10/05	14	10.99	11	10.89	11.10	3	7,305	0.04%
2021/10/04	0	0.00	4.6	10.96	10.65	-4.6	7,307	-0.06%
2021/10/01	0	0.00	0.1	11.45	11.20	-0.1	7,411	0.00%
2021/09/29	2	11.40	0	0.00	11.35	2	7,501	0.03%
2021/09/28	3	11.55	0	0.00	11.55	3	7,652	0.04%
2021/09/27	0	0.00	4	11.71	11.75	-4	7,775	-0.05%
2021/09/24	1.5	11.40	0	0.00	11.45	1.5	7,906	0.02%
2021/09/23	0	0.00	0	11.50	11.25	0	7,904	0.00%
2021/09/22	0.3	11.05	1	11.15	11.20	-0.7	7,930	-0.01%
2021/09/17	0.7	11.31	0	0.00	11.35	0.7	7,971	0.01%
2021/09/16	0.5	11.30	0	0.00	11.35	0.5	8,002	0.01%
2021/09/15	0	0.00	2	11.40	11.40	-2	8,026	-0.02%
2021/09/14	0	0.00	10	11.55	11.45	-10	8,071	-0.12%
2021/09/13	0	0.00	0.3	11.60	11.50	-0.3	8,163	0.00%
2021/09/10	2.1	11.40	0	0.00	11.40	2.1	8,213	0.03%
2021/09/09	0.1	11.00	0	11.30	11.20	0.1	8,285	0.00%
2021/09/08	0	0.00	0.1	11.35	11.10	-0.1	8,378	0.00%
2021/09/06	0	0.00	0.1	11.35	11.25	-0.1	8,473	0.00%
2021/09/03	1.3	11.55	4	11.53	11.55	-2.7	8,449	-0.03%
2021/09/01	0.6	11.50	52	11.50	11.55	-51.4	8,494	-0.60%
2021/08/31	4	11.30	1	11.30	11.30	3	8,523	0.04%
2021/08/30	0	0.00	1	11.40	11.35	-1	8,621	-0.01%
2021/08/27	1.1	11.38	0	0.00	11.45	1.1	8,799	0.01%
2021/08/25	50.1	11.35	2	11.25	11.40	48.1	9,196	0.52%
2021/08/24	2	11.10	0	0.00	11.10	2	9,280	0.02%
2021/08/23	0.1	11.15	0	0.00	11.25	0.1	9,423	0.00%
2021/08/20	5.3	11.21	5	11.05	11.05	0.3	9,498	0.00%
2021/08/19	0	0.00	0.4	11.64	11.35	-0.4	9,482	0.00%
2021/08/18	2.4	12.03	0	0.00	12.15	2.4	9,500	0.03%
2021/08/17	2	12.25	2	12.00	11.90	0	9,539	0.00%
2021/08/16	0	0.00	1.2	12.33	12.20	-1.2	9,596	-0.01%
2021/08/13	2	12.65	0.1	12.80	12.70	1.9	9,607	0.02%
2021/08/12	0.5	12.90	3	12.97	12.95	-2.5	9,623	-0.03%
2021/08/11	2.7	12.59	0	0.00	12.70	2.7	9,684	0.03%
2021/08/10	0	0.00	1	13.05	13.00	-1	9,713	-0.01%
2021/08/09	4.4	13.11	0	0.00	12.95	4.4	9,817	0.04%
2021/08/06	0.5	13.75	0	0.00	13.40	0.5	9,801	0.00%
2021/08/05	0.3	13.70	1	13.75	13.60	-0.7	9,739	-0.01%
2021/08/04	10.5	13.74	6	13.83	13.70	4.5	9,831	0.05%
2021/08/03	0	0.00	2	13.60	13.60	-2	9,723	-0.02%
2021/08/02	1.5	13.33	1	13.35	13.45	0.5	9,713	0.00%
2021/07/30	5.6	13.47	10	13.72	13.45	-4.4	9,805	-0.04%
2021/07/29	6	13.58	11	13.73	13.50	-5	9,741	-0.05%
2021/07/28	13	13.58	2	13.68	13.75	11	9,623	0.11%
2021/07/27	3.4	13.79	2	13.70	13.60	1.4	9,705	0.01%
2021/07/26	12.3	13.72	23	13.68	13.65	-10.7	9,787	-0.11%
2021/07/23	5.8	13.32	8	13.28	13.35	-2.2	10,065	-0.02%
2021/07/22	3.7	13.23	2	13.13	13.35	1.7	11,025	0.02%
2021/07/21	6	12.58	5	13.05	12.65	1	11,192	0.01%
2021/07/20	4.7	13.00	2	12.95	12.90	2.7	11,324	0.02%
2021/07/19	1.6	13.26	0	0.00	13.45	1.6	11,713	0.01%
2021/07/16	11.7	13.45	11	13.38	13.25	0.7	12,239	0.01%
2021/07/15	7	13.18	1	13.10	13.15	6	12,724	0.05%
2021/07/14	20.8	13.64	24	13.88	13.70	-3.2	13,112	-0.02%
2021/07/13	22.7	13.23	18	13.13	13.10	4.7	12,522	0.04%
2021/07/12	7.1	12.87	0	0.00	12.85	7.1	12,326	0.06%
2021/07/09	5.7	12.69	4	12.70	12.70	1.7	12,356	0.01%
2021/07/08	23	12.89	10	12.83	12.65	13	12,585	0.10%
2021/07/07	1.1	12.61	1	12.60	12.55	0.1	12,751	0.00%
2021/07/06	6.2	12.65	0	0.00	12.65	6.2	13,286	0.05%
2021/07/05	2.5	12.64	35.5	12.61	12.70	-33	13,601	-0.24%
2021/07/02	7	12.35	1	12.35	12.30	6	14,016	0.04%
2021/07/01	0.7	12.17	52	12.44	12.60	-51.3	14,207	-0.36%
2021/06/30	11.1	12.05	1	12.15	12.10	10.1	14,216	0.07%
2021/06/29	0.9	12.00	1	12.15	12.05	-0.1	14,230	0.00%
2021/06/28	21	12.30	2	12.25	12.30	19	14,281	0.13%
2021/06/25	60	12.26	0	12.30	12.20	60	14,341	0.42%
2021/06/24	0.5	12.35	2	12.38	12.40	-1.5	14,595	-0.01%
2021/06/23	39.1	12.24	38.1	12.23	12.25	1	14,625	0.01%
2021/06/22	1	12.10	2	12.15	11.80	-1	14,648	-0.01%
2021/06/21	1.6	12.24	0.5	12.46	12.15	1.1	14,599	0.01%
2021/06/18	0	0.00	19	12.84	12.55	-19	14,737	-0.13%
2021/06/17	19.5	12.73	0.3	13.00	12.85	19.2	15,095	0.13%
2021/06/16	0	0.00	32.2	12.69	12.35	-32.2	15,058	-0.21%
2021/06/15	1.4	12.72	0	0.00	12.75	1.4	15,099	0.01%
2021/06/11	0.4	12.70	0	0.00	12.75	0.4	15,099	0.00%
2021/06/10	0	0.00	2	12.70	12.75	-2	15,088	-0.01%
2021/06/09	0.8	12.80	1	12.70	12.65	-0.2	15,073	0.00%
2021/06/08	1.9	12.80	1	12.80	12.80	0.9	15,031	0.01%
2021/06/07	1.2	12.87	0	0.00	12.85	1.2	14,990	0.01%
2021/06/04	2.5	13.00	5	13.21	13.05	-2.5	14,914	-0.02%
2021/06/03	3	12.97	50	12.90	12.95	-47	14,766	-0.32%
2021/06/02	0.2	12.70	6	12.75	12.80	-5.8	14,477	-0.04%
2021/06/01	0.9	12.80	37	12.89	12.90	-36.1	14,391	-0.25%
2021/05/31	14.1	12.80	25	12.77	12.65	-10.9	14,318	-0.08%
2021/05/28	2.7	12.39	0	0.00	12.45	2.7	14,268	0.02%
2021/05/27	0	0.00	1	12.30	12.30	-1	14,208	-0.01%
2021/05/26	0.4	12.10	3	12.27	12.35	-2.6	14,219	-0.02%
2021/05/25	51.8	12.34	1.1	12.39	12.10	50.7	14,194	0.36%
2021/05/24	5.6	11.73	3	11.80	11.90	2.6	14,106	0.02%
2021/05/21	3.5	11.53	0	0.00	11.60	3.5	14,038	0.03%
2021/05/20	1	11.55	1.2	11.48	11.15	-0.2	14,027	0.00%
2021/05/19	12.5	11.31	5	11.55	11.65	7.5	14,028	0.05%
2021/05/18	3	10.90	5	10.90	11.25	-2	13,972	-0.01%
2021/05/17	11	10.61	0	0.00	10.30	11	13,894	0.08%
2021/05/14	30	11.60	0	0.00	11.40	30	13,733	0.22%
2021/05/13	2	11.60	2	11.30	11.30	0	13,736	0.00%
2021/05/12	5.5	11.62	36	11.91	11.35	-30.6	13,722	-0.22%
2021/05/11	70	12.37	0.8	12.55	12.20	69.2	13,499	0.51%
2021/05/10	0.1	13.25	0	0.00	13.20	0.1	13,356	0.00%
2021/05/07	0.7	13.30	2	13.18	13.35	-1.3	13,303	-0.01%
2021/05/06	1.1	12.71	0	12.85	12.75	1.1	13,126	0.01%
2021/05/05	31.3	12.85	34	12.50	12.60	-2.7	13,005	-0.02%
2021/05/04	4.2	12.32	2	12.65	12.45	2.2	12,881	0.02%
2021/05/03	4	13.71	6.2	13.75	13.55	-2.2	12,571	-0.02%
2021/04/29	29	15.06	4.1	14.75	14.55	24.9	12,313	0.20%
2021/04/28	31.9	14.91	26	14.80	15.00	5.9	11,842	0.05%
2021/04/27	12.9	14.27	23	14.38	14.10	-10.1	10,899	-0.09%
2021/04/26	7.5	14.10	7	14.14	14.15	0.5	10,554	0.00%
2021/04/23	33.1	14.21	37	14.02	14.10	-3.9	10,387	-0.04%
2021/04/22	25.1	14.10	94.9	13.85	13.65	-69.8	9,959	-0.70%
2021/04/21	37.3	14.23	36.9	14.13	14.10	0.3	9,353	0.00%
2021/04/20	94.2	13.58	30	13.62	13.90	64.2	8,791	0.73%
2021/04/19	9.3	13.06	12	13.18	13.10	-2.7	8,312	-0.03%
2021/04/16	6.1	12.77	9	12.80	12.95	-2.9	8,265	-0.04%
2021/04/15	7.8	12.75	5	12.90	12.75	2.8	9,466	0.03%
2021/04/14	5.4	12.68	0.1	12.50	12.55	5.3	9,533	0.06%
2021/04/13	37	13.08	18.2	13.28	12.90	18.8	9,619	0.20%
2021/04/12	32.6	13.36	34	13.43	13.55	-1.4	9,385	-0.02%
2021/04/09	13.6	12.85	121.4	12.82	12.75	-107.8	8,853	-1.22%	大賣/鉅額交易
2021/04/08	104.2	13.00	34.2	12.71	13.15	70	8,505	0.82%	大買/
2021/04/07	44.6	12.07	22	12.15	12.35	22.6	7,996	0.28%
2021/04/06	6	11.85	14	11.90	11.90	-8	7,765	-0.10%
2021/04/01	2.2	11.56	0	0.00	11.65	2.2	7,737	0.03%
2021/03/31	1	11.66	20	11.75	11.60	-19	7,769	-0.24%
2021/03/30	0	11.55	11	11.65	11.65	-11	7,745	-0.14%
2021/03/29	61	11.53	3	11.65	11.60	58	7,723	0.75%
2021/03/26	1.3	11.28	0	0.00	11.25	1.3	7,567	0.02%
2021/03/24	2.2	11.23	102.3	11.20	11.25	-100	7,647	-1.31%	大賣/
2021/03/23	0.5	11.15	2	11.23	11.15	-1.6	7,698	-0.02%
2021/03/22	8.8	11.51	5	11.50	11.55	3.8	7,559	0.05%
2021/03/19	2	10.75	1	10.80	10.95	1	7,184	0.01%
2021/03/18	26	10.81	2	10.80	10.85	24	7,263	0.33%
2021/03/17	1.4	10.50	0	0.00	10.55	1.4	7,256	0.02%
2021/03/16	0	0.00	1	10.60	10.60	-1	7,378	-0.01%
2021/03/15	1	10.70	0	0.00	10.65	1	7,483	0.01%
2021/03/12	0	0.00	2	10.68	10.75	-2	7,662	-0.03%
2021/03/11	1.3	10.60	4	10.75	10.65	-2.7	8,181	-0.03%
2021/03/10	0	0.00	1	10.75	10.60	-1	8,678	-0.01%
2021/03/09	0	0.00	8	10.62	10.70	-8	9,501	-0.08%
2021/03/08	0.6	10.60	0	0.00	10.55	0.6	9,712	0.01%
2021/03/05	5	10.50	0	0.00	10.50	5	10,182	0.05%
2021/03/04	0	0.00	32	10.65	10.60	-32	10,338	-0.31%
2021/03/03	0.3	10.60	6	10.66	10.60	-5.7	10,571	-0.05%
2021/03/02	0.4	10.35	0	0.00	10.35	0.4	10,680	0.00%
2021/02/26	0.4	10.34	0	0.00	10.45	0.4	10,903	0.00%
2021/02/25	10	10.50	0	0.00	10.50	10	11,016	0.09%
2021/02/24	0	0.00	1.4	10.46	10.40	-1.4	11,183	-0.01%
2021/02/23	0.7	10.35	1	10.50	10.45	-0.3	11,418	0.00%
2021/02/22	1.5	10.45	2	10.55	10.50	-0.5	11,464	0.00%
2021/02/19	1	10.30	5	10.38	10.35	-4	11,439	-0.03%
2021/02/18	4.3	10.11	0.6	10.20	10.20	3.6	11,396	0.03%
2021/02/17	0	0.00	1	10.05	10.00	-1	11,734	-0.01%
2021/02/05	0	0.00	9	9.91	9.86	-9	11,699	-0.08%
2021/02/04	1.7	9.89	0.6	9.90	9.94	1.1	11,727	0.01%
2021/02/03	0.6	9.68	10	9.82	9.99	-9.4	11,660	-0.08%
2021/02/01	10	9.42	0	0.00	9.40	10	11,701	0.09%
2021/01/29	0.3	9.60	0	9.50	9.62	0.3	12,400	0.00%
2021/01/28	0	0.00	0.3	9.74	9.64	-0.3	12,472	0.00%
2021/01/27	0	0.00	53	9.88	9.80	-53	12,683	-0.42%
2021/01/26	0	9.82	6	9.91	9.88	-6	12,752	-0.05%
2021/01/25	1.9	9.82	3	9.88	9.94	-1.1	12,778	-0.01%
2021/01/22	2.2	9.67	0	0.00	9.78	2.2	12,769	0.02%
2021/01/21	13.2	9.85	0	0.00	9.70	13.2	12,771	0.10%
2021/01/20	1	9.70	2.4	9.93	9.70	-1.4	12,819	-0.01%
2021/01/19	0.4	10.07	4	10.20	10.15	-3.6	12,833	-0.03%
2021/01/18	0	0.00	0	11.20	10.10	0	12,980	0.00%
2021/01/15	0	0.00	2.8	10.39	10.35	-2.8	12,953	-0.02%
2021/01/14	5	10.65	3	10.65	10.60	2	12,902	0.02%
2021/01/13	23.8	10.77	5	10.80	10.60	18.8	13,003	0.14%
2021/01/12	57	10.65	66.5	10.45	10.45	-9.5	12,972	-0.07%
2021/01/11	5.5	11.09	1	11.20	11.05	4.5	12,878	0.03%
2021/01/08	69.5	11.37	29	11.39	11.15	40.5	13,056	0.31%
2021/01/07	1	11.05	1	11.15	11.05	0	11,838	0.00%
2021/01/06	12	11.25	3.1	11.14	11.05	8.9	11,669	0.08%
2021/01/05	2.3	11.45	0	0.00	11.50	2.3	11,330	0.02%
2021/01/04	0.1	11.40	2	11.43	11.40	-1.9	11,278	-0.02%
2020/12/31	1	11.30	0	0.00	11.30	1	11,333	0.01%
2020/12/30	1.2	11.33	11	11.45	11.40	-9.8	11,304	-0.09%
2020/12/29	5	11.60	7	11.46	11.40	-2	11,271	-0.02%
2020/12/28	3.2	11.42	8	11.46	11.55	-4.8	11,215	-0.04%
2020/12/24	2.5	11.14	2	11.18	11.15	0.5	11,068	0.00%
2020/12/23	4	11.04	2.2	11.15	11.05	1.9	11,129	0.02%
2020/12/22	2	11.20	2	11.40	11.05	0	11,354	0.00%
2020/12/21	16.4	11.22	3	11.20	11.15	13.4	11,507	0.12%
2020/12/18	4	11.38	1	11.50	11.30	3	11,679	0.03%
2020/12/17	7	11.36	19	11.48	11.45	-12	11,923	-0.10%
2020/12/16	2	11.38	2.4	11.49	11.35	-0.4	13,478	0.00%
2020/12/15	10	11.41	1	11.50	11.30	9	14,706	0.06%
2020/12/14	0	0.00	6	11.43	11.60	-6	14,690	-0.04%
2020/12/11	1.7	11.38	52	11.14	11.30	-50.3	14,594	-0.34%
2020/12/10	7	11.49	2	11.55	11.35	5	14,509	0.03%
2020/12/09	1.5	11.55	10	11.60	11.65	-8.5	14,380	-0.06%
2020/12/08	7	11.46	3.2	11.47	11.35	3.8	14,338	0.03%
2020/12/07	3	11.80	301	12.22	11.75	-298	14,661	-2.03%	大賣/鉅額交易
2020/12/04	24.9	11.50	90	11.78	11.95	-65.1	14,153	-0.46%
2020/12/03	364	12.08	99	12.00	11.50	265	13,690	1.94%	大買/鉅額交易
2020/12/02	11	11.29	33	11.38	11.45	-22	12,920	-0.17%
2020/12/01	31	11.31	47	11.29	11.25	-16	12,719	-0.13%
2020/11/30	1	11.05	74	11.16	11.05	-73	12,366	-0.59%
2020/11/27	91	10.94	27	11.00	10.95	64	12,234	0.52%
2020/11/26	20.5	10.61	58	10.92	10.90	-37.5	12,002	-0.31%
2020/11/25	0	0.00	93	10.86	10.65	-93	11,870	-0.78%
2020/11/24	3.5	10.57	7	10.49	10.45	-3.5	11,754	-0.03%
2020/11/23	16.6	10.82	48	10.74	10.65	-31.4	11,737	-0.27%
2020/11/20	9.1	10.50	122	10.49	10.60	-112.9	11,595	-0.97%	大賣/鉅額交易
2020/11/19	2.5	10.24	0	0.00	10.25	2.5	11,413	0.02%
2020/11/17	2.6	10.08	21	10.20	10.15	-18.4	11,521	-0.16%
2020/11/16	10	10.25	2	10.20	10.20	8	11,565	0.07%
2020/11/12	0	0.00	80	10.04	9.96	-80	11,270	-0.71%
2020/11/10	26	10.00	4	10.16	10.05	22	11,382	0.19%
2020/11/09	1	10.00	6	10.09	10.05	-5	11,302	-0.04%
2020/11/06	18	10.25	2	10.25	10.00	16	11,241	0.14%
2020/11/04	80	10.35	27	10.29	10.20	53	10,713	0.49%
2020/11/03	103.9	10.25	20	10.09	10.05	83.9	10,511	0.80%	大買/
2020/11/02	25	9.80	5	9.85	9.85	20	10,505	0.19%
2020/10/29	10	9.92	6	10.05	10.05	4	10,597	0.04%
2020/10/28	20	10.18	5	10.55	10.05	15	10,601	0.14%
2020/10/27	25	10.54	25	10.55	10.50	0	11,204	0.00%
2020/10/26	50	10.44	2	10.48	10.45	48	11,087	0.43%
2020/10/23	0	0.00	64	10.26	10.20	-64	10,931	-0.59%
2020/10/21	30	10.10	0	0.00	10.05	30	11,164	0.27%
2020/10/20	0	0.00	5	10.00	9.92	-5	11,079	-0.05%
2020/10/19	9	10.20	30	10.15	10.00	-21	11,094	-0.19%
2020/10/16	83	10.18	60	10.21	9.98	23	11,198	0.21%
2020/10/15	5	9.84	15	9.87	9.90	-10	10,951	-0.09%
2020/10/14	30	9.83	0	0.00	9.74	30	10,942	0.27%
2020/10/13	1	9.65	3	9.69	9.65	-2	11,080	-0.02%
2020/10/12	2	9.60	0	0.00	9.60	2	11,148	0.02%
2020/10/08	32	9.85	0	0.00	9.85	32	11,158	0.29%
2020/10/06	55	9.80	21	9.79	9.79	34	11,311	0.30%
2020/10/05	2	9.59	6	9.57	9.63	-4	11,424	-0.04%
2020/09/29	40	9.58	64	9.66	9.50	-24	11,815	-0.20%
2020/09/28	33	9.46	58	9.55	9.80	-25	11,840	-0.21%
2020/09/25	11	9.44	127	9.41	9.26	-116	12,024	-0.96%	大賣/鉅額交易
2020/09/24	42	9.82	4.7	10.03	9.48	37.3	12,040	0.31%
2020/09/23	61	10.60	25	10.38	10.10	36	12,198	0.30%
2020/09/22	119	10.58	76	10.61	10.60	43	11,945	0.36%	大買/
2020/09/21	369	10.99	90	11.07	10.85	279	11,753	2.37%	大買/鉅額交易
2020/09/18	0	0.00	19	10.66	10.80	-19	10,134	-0.19%
2020/09/17	0	0.00	10	9.90	9.86	-10	8,848	-0.11%
2020/09/14	0	0.00	0	9.74	9.74	0	8,846	0.00%
2020/09/11	5	9.78	1	9.80	9.76	4	8,838	0.05%
2020/09/10	1	9.93	5	10.15	9.90	-4	8,769	-0.05%
2020/09/07	2	9.89	0.3	9.85	9.85	1.7	8,410	0.02%
2020/09/02	0.5	9.77	0	0.00	9.82	0.5	8,372	0.01%
2020/08/28	10	9.97	2	9.92	9.90	8	8,398	0.10%
2020/08/27	1.5	9.80	0	0.00	9.85	1.5	8,441	0.02%
2020/08/25	0.5	9.67	0	0.00	9.72	0.5	8,298	0.01%
2020/08/24	6	9.51	0	0.00	9.34	6	8,211	0.07%
2020/08/19	14	10.02	20	10.00	9.88	-6	8,124	-0.07%
2020/08/14	0	0.00	6	9.93	9.85	-6	8,020	-0.07%
2020/08/13	0.5	9.68	50	9.79	9.72	-49.5	7,954	-0.62%
2020/08/12	6.5	9.79	0	0.00	9.81	6.5	8,001	0.08%
2020/08/10	56	9.91	2	9.92	9.87	54	8,111	0.67%
2020/08/07	0.7	9.60	0	0.00	9.63	0.7	7,972	0.01%
2020/08/05	10	9.73	20	9.72	9.70	-10	7,961	-0.13%
2020/08/04	0	0.00	4	9.49	9.49	-4	7,926	-0.05%
2020/07/31	7	9.61	3	9.55	9.54	4	7,993	0.05%
2020/07/29	1	9.08	0	0.00	9.08	1	7,520	0.01%
2020/07/27	2	9.39	0	0.00	9.13	2	7,893	0.03%
2020/07/24	0	0.00	1	9.20	9.15	-1	8,422	-0.01%
2020/07/23	0.5	9.40	8	9.45	9.41	-7.5	8,444	-0.09%
2020/07/22	125	9.52	117	9.57	9.59	8	8,469	0.09%	大買/大賣/
2020/07/17	0.5	9.20	1	9.23	9.21	-0.5	8,287	-0.01%
2020/07/16	0.5	9.60	0	0.00	9.61	0.5	8,196	0.01%
2020/07/15	0.5	9.80	0	0.00	9.82	0.5	8,154	0.01%
2020/07/14	5	9.94	0	0.00	9.93	5	8,149	0.06%
2020/07/13	12	10.10	13	10.06	10.10	-1	8,154	-0.01%
2020/07/10	11.5	10.03	16	9.94	9.92	-4.5	8,139	-0.06%
2020/07/09	21	10.14	0	0.00	10.05	21	8,041	0.26%
2020/07/08	2	10.10	0	0.00	10.10	2	7,720	0.03%
2020/07/07	20	10.05	5	10.10	10.05	15	7,755	0.19%
2020/07/06	13	10.10	3	10.15	10.20	10	7,788	0.13%
2020/07/03	5	10.25	2	10.00	10.00	3	7,674	0.04%
2020/07/02	15.5	10.55	33	10.49	10.55	-17.5	7,524	-0.23%
2020/07/01	10	10.25	0	0.00	10.20	10	7,233	0.14%
2020/06/30	3	10.30	0	0.00	10.05	3	7,337	0.04%
2020/06/23	10	10.05	1	10.05	10.00	9	7,392	0.12%
2020/06/19	2	10.30	6	10.18	10.10	-4	7,537	-0.05%
2020/06/18	0	0.00	5	10.15	10.15	-5	7,532	-0.07%
2020/06/17	0	0.00	1	10.15	10.10	-1	7,566	-0.01%
2020/06/16	6.5	10.16	3	10.20	10.25	3.5	7,713	0.05%
2020/06/12	12	9.96	0	0.00	10.00	12	8,023	0.15%
2020/06/11	0	0.00	2	10.23	10.15	-2	8,052	-0.02%
2020/06/10	30	10.54	0	0.00	10.50	30	8,136	0.37%
2020/06/09	1	10.55	1	10.65	10.60	0	8,410	0.00%
2020/06/08	1.5	10.60	6	10.70	10.65	-4.5	8,495	-0.05%
2020/06/05	0	0.00	4	10.64	10.55	-4	8,456	-0.05%
2020/06/04	1.5	10.50	0	0.00	10.55	1.5	8,515	0.02%
2020/06/03	3.5	10.47	11	10.51	10.55	-7.5	8,552	-0.09%
2020/06/02	17.5	10.35	0	0.00	10.45	17.5	8,386	0.21%
2020/06/01	0	0.00	20	10.25	10.25	-20	8,377	-0.24%
2020/05/28	10	10.62	3	10.55	10.25	7	8,508	0.08%
2020/05/27	22.5	10.45	0	0.00	10.45	22.5	8,486	0.27%
2020/05/25	0	0.00	4	10.05	10.05	-4	8,591	-0.05%
2020/05/22	0	0.00	1	10.20	10.15	-1	8,611	-0.01%
2020/05/21	0.5	10.20	0	0.00	10.25	0.5	8,616	0.01%
2020/05/20	5	10.05	10	10.08	10.05	-5	8,611	-0.06%
2020/05/19	5	10.00	10	10.05	10.00	-5	8,615	-0.06%
2020/05/18	4	10.30	0	0.00	10.10	4	8,561	0.05%
2020/05/15	0	0.00	1	10.15	10.00	-1	8,467	-0.01%
2020/05/14	5	10.30	0	0.00	10.05	5	8,431	0.06%
2020/05/13	20	10.50	0	0.00	10.50	20	8,361	0.24%
2020/05/12	2	10.85	7	10.72	10.65	-5	8,340	-0.06%
2020/05/11	1	10.65	0	0.00	10.70	1	8,395	0.01%
2020/05/07	2	10.55	2	10.60	10.45	0	8,357	0.00%
2020/05/06	15	10.55	0	0.00	10.40	15	8,353	0.18%
2020/05/05	0	0.00	5	11.10	10.90	-5	8,245	-0.06%
2020/05/04	5	10.85	0	0.00	10.90	5	8,245	0.06%
2020/04/30	15	11.28	30	11.04	11.15	-15	8,292	-0.18%
2020/04/29	10	10.73	11	11.09	11.20	-1	8,075	-0.01%
2020/04/27	0	0.00	1	10.35	10.30	-1	7,585	-0.01%
2020/04/24	0	0.00	7	10.31	10.20	-7	7,691	-0.09%
2020/04/23	1.3	10.10	0	0.00	10.15	1.3	7,698	0.02%
2020/04/21	0	0.00	30	9.78	9.75	-30	7,765	-0.39%
2020/04/20	6.5	10.12	0	0.00	10.05	6.5	7,786	0.08%
2020/04/15	6	10.37	7	10.52	10.50	-1	7,899	-0.01%
2020/04/14	2	10.08	0	0.00	10.15	2	7,815	0.03%
2020/04/13	2	10.15	7	9.96	9.92	-5	8,010	-0.06%
2020/04/10	2	10.15	3	10.05	10.05	-1	8,042	-0.01%
2020/04/09	0	0.00	5	10.18	10.10	-5	8,088	-0.06%
2020/04/08	7	10.01	10	9.91	10.20	-3	7,993	-0.04%
2020/04/07	13	9.73	7	9.78	9.71	6	7,961	0.08%
2020/04/06	8	9.74	10	9.71	9.70	-2	7,813	-0.03%
2020/04/01	0	0.00	2	9.31	9.57	-2	7,695	-0.03%
2020/03/24	40	9.22	11	9.14	9.04	29	7,440	0.39%
2020/03/23	20.1	8.61	20	8.92	8.86	0.1	7,468	0.00%
2020/03/20	4.2	8.97	8	8.94	8.91	-3.8	7,641	-0.05%
2020/03/19	12.5	8.42	6	8.19	8.40	6.5	7,738	0.08%
2020/03/18	20.5	9.05	0	0.00	8.94	20.5	7,579	0.27%
2020/03/17	0	0.00	40	8.76	8.75	-40	7,410	-0.54%
2020/03/16	40	9.06	40	9.48	9.12	0	7,350	0.00%
2020/03/13	41	8.84	0	0.00	9.07	41	7,390	0.55%
2020/03/12	2	9.78	0	0.00	9.65	2	7,172	0.03%
2020/03/11	12	11.00	0	0.00	10.65	12	6,998	0.17%
2020/03/10	0	0.00	16	10.53	10.80	-16	7,063	-0.23%
2020/03/09	6	11.04	3	10.95	10.70	3	7,093	0.04%
2020/03/06	0	0.00	23	11.34	11.30	-23	7,029	-0.33%
2020/03/05	6	11.40	5	11.50	11.40	1	7,129	0.01%
2020/03/04	6	11.28	1	11.35	11.30	5	7,120	0.07%
2020/03/03	4.5	11.43	0	0.00	11.45	4.5	7,096	0.06%
2020/03/02	0	0.00	24	10.80	10.90	-24	7,133	-0.34%
2020/02/27	29	11.54	0	0.00	11.10	29	7,063	0.41%
2020/02/26	1	11.65	29	11.62	11.65	-28	6,918	-0.40%
2020/02/25	23	11.59	0	0.00	11.60	23	6,884	0.33%
2020/02/24	0	0.00	18	11.75	11.75	-18	6,861	-0.26%
2020/02/21	1	12.00	5	12.04	12.00	-4	6,825	-0.06%
2020/02/20	34	12.25	0	0.00	12.10	34	6,845	0.50%
2020/02/19	1.2	12.10	20	12.20	12.15	-18.8	6,872	-0.27%
2020/02/17	0	0.00	1	12.15	12.10	-1	6,998	-0.01%
2020/02/14	0.6	12.20	0	0.00	12.25	0.6	6,988	0.01%
2020/02/12	17.4	12.16	1	12.15	12.25	16.4	7,025	0.23%
2020/02/10	2	11.80	0	0.00	11.80	2	7,033	0.03%
2020/02/07	3	12.12	18.7	12.14	12.05	-15.7	7,028	-0.22%
2020/02/06	0	0.00	2	12.30	12.40	-2	7,012	-0.03%
2020/02/04	10	12.30	0	0.00	12.15	10	6,976	0.14%
2020/02/03	1	11.55	12	11.35	11.70	-11	7,031	-0.16%
2020/01/31	2.1	12.74	10	12.70	12.55	-7.9	7,002	-0.11%
2020/01/30	8	13.04	0	0.00	12.60	8	7,177	0.11%
2020/01/20	2.5	13.94	3	13.97	13.95	-0.5	6,957	-0.01%
2020/01/17	0	0.00	10	13.87	13.80	-10	6,846	-0.15%
2020/01/16	10.5	13.85	5.5	13.80	13.85	5	6,873	0.07%
2020/01/15	0.5	13.65	1	13.75	13.75	-0.5	6,924	-0.01%
2020/01/14	5.5	13.65	5	13.80	13.65	0.5	7,067	0.01%
2020/01/13	0.5	13.55	0	0.00	13.65	0.5	7,283	0.01%
2020/01/10	1	13.40	7	13.48	13.50	-6	7,281	-0.08%
2020/01/09	5	13.40	0	0.00	13.30	5	7,236	0.07%
2020/01/08	0	0.00	5	13.45	13.30	-5	7,257	-0.07%
2020/01/07	55	13.61	55	13.75	13.60	0	7,237	0.00%
2020/01/06	6	13.39	0	0.00	13.30	6	7,048	0.09%
2020/01/03	0	0.00	1	13.95	13.55	-1	7,009	-0.01%
2020/01/02	0.1	13.70	0	0.00	13.75	0.1	6,907	0.00%
2019/12/31	2	13.80	3	13.78	13.60	-1	6,912	-0.01%
2019/12/30	6	13.60	6	13.62	13.60	0	6,876	0.00%
2019/12/27	0	0.00	1	13.65	13.60	-1	7,037	-0.01%
2019/12/26	4.5	13.54	1	13.60	13.55	3.5	7,154	0.05%
2019/12/25	0.5	13.55	2	13.63	13.65	-1.5	7,245	-0.02%
2019/12/24	2	13.53	1	13.55	13.55	1	7,426	0.01%
2019/12/23	6.5	13.72	0	0.00	13.55	6.5	7,655	0.08%
2019/12/20	6	13.83	1	13.90	13.80	5	7,803	0.06%
2019/12/18	1	14.05	0	0.00	13.95	1	7,959	0.01%
2019/12/17	13	14.30	0	0.00	14.20	13	8,068	0.16%
2019/12/16	1.5	14.07	2	13.95	14.05	-0.5	8,198	-0.01%
2019/12/13	1	13.70	5	13.80	13.70	-4	8,408	-0.05%
2019/12/12	3	13.72	0	0.00	13.70	3	8,474	0.04%
2019/12/11	3	13.92	6	13.88	13.85	-3	8,503	-0.04%
2019/12/10	3.5	14.01	9	13.93	13.85	-5.5	8,577	-0.06%
2019/12/09	4	13.81	4	13.76	13.70	0	8,505	0.00%
2019/12/06	0	0.00	4	13.60	13.60	-4	8,714	-0.05%
2019/12/05	3.5	13.59	2	13.55	13.65	1.5	9,135	0.02%
2019/12/04	2	13.48	6.9	13.43	13.50	-4.9	9,428	-0.05%
2019/12/03	1	13.15	0	0.00	13.10	1	9,552	0.01%
2019/12/02	9	13.19	3	13.17	13.05	6	10,020	0.06%
2019/11/29	2	13.48	1	13.55	13.50	1	10,228	0.01%
2019/11/28	0	0.00	10	13.65	13.55	-10	10,682	-0.09%
2019/11/27	4	13.80	16	13.73	13.75	-12	10,800	-0.11%
2019/11/26	3	13.50	0	0.00	13.50	3	10,821	0.03%
2019/11/25	0.5	13.40	1	13.50	13.45	-0.5	10,932	0.00%
2019/11/21	6	13.40	1	13.45	13.45	5	11,031	0.05%
2019/11/20	4.5	13.64	0	0.00	13.55	4.5	11,130	0.04%
2019/11/19	0	0.00	10	13.71	13.65	-10	11,221	-0.09%
2019/11/18	0	0.00	4	13.63	13.65	-4	11,200	-0.04%
2019/11/15	8	13.42	2.6	13.51	13.45	5.4	11,380	0.05%
2019/11/14	8	13.53	0	0.00	13.35	8	11,388	0.07%
2019/11/12	1	13.70	1	13.80	13.75	0	11,432	0.00%
2019/11/07	0	0.00	3	13.90	13.90	-3	11,678	-0.03%
2019/11/06	11	13.80	16	13.90	13.90	-5	11,773	-0.04%
2019/11/05	2	13.93	3	13.90	13.90	-1	11,854	-0.01%
2019/11/04	3	14.00	0	0.00	14.00	3	12,046	0.02%
2019/11/01	20	13.79	3	13.85	13.90	17	12,119	0.14%
2019/10/31	5	14.05	0	0.00	13.80	5	12,287	0.04%
2019/10/29	15	14.47	17	14.68	14.25	-2	12,631	-0.02%
2019/10/28	0.5	14.30	0	0.00	14.35	0.5	13,860	0.00%
2019/10/25	5	14.40	6	14.58	14.45	-1	15,184	-0.01%
2019/10/24	4.5	14.54	0	0.00	14.55	4.5	16,403	0.03%
2019/10/23	16	14.37	26	14.40	14.40	-10	16,651	-0.06%
2019/10/22	35	14.74	7	14.51	14.50	28	16,754	0.17%
2019/10/21	3	14.70	1	14.70	14.70	2	16,867	0.01%
2019/10/18	1.5	14.32	6	14.49	14.35	-4.5	17,322	-0.03%
2019/10/17	5.5	14.30	0	0.00	14.35	5.5	17,512	0.03%
2019/10/16	7.5	14.33	3	14.32	14.25	4.5	17,935	0.03%
2019/10/15	0	0.00	1	14.40	14.30	-1	18,531	-0.01%
2019/10/14	3	14.22	4	14.24	14.20	-1	19,233	-0.01%
2019/10/09	2	14.08	1	14.05	14.05	1	19,568	0.01%
2019/10/08	4	14.11	1	14.25	14.00	3	19,879	0.02%
2019/10/04	13	14.34	0	0.00	14.25	13	20,513	0.06%
2019/10/03	6	13.94	7	14.24	14.20	-1	20,602	0.00%
2019/10/02	1.5	14.20	7	14.32	14.25	-5.5	20,614	-0.03%
2019/09/27	3	13.95	0	0.00	13.80	3	21,355	0.01%
2019/09/26	12	14.25	12.8	14.23	14.10	-0.8	21,462	0.00%
2019/09/25	98	14.34	115	14.43	14.20	-17	21,898	-0.08%	大賣/
2019/09/24	1	14.95	1	14.65	14.70	0	22,123	0.00%
2019/09/23	5	14.75	0	0.00	14.80	5	22,101	0.02%
2019/09/20	1	14.85	1	14.90	14.85	0	22,120	0.00%
2019/09/19	13	15.02	8	15.14	15.10	5	22,014	0.02%
2019/09/18	3	15.08	10	15.05	15.15	-7	21,826	-0.03%
2019/09/17	6	14.70	10	14.70	14.70	-4	21,866	-0.02%
2019/09/16	11	14.90	0	0.00	14.85	11	22,126	0.05%
2019/09/12	5.5	14.99	19	15.03	14.95	-13.5	22,202	-0.06%
2019/09/11	3	14.90	4	14.81	14.80	-1	22,462	0.00%
2019/09/10	10	14.85	7	14.78	14.85	3	22,448	0.01%
2019/09/09	11.5	15.14	17	15.15	15.15	-5.5	22,287	-0.02%
2019/09/06	7	14.89	16	14.98	14.90	-9	22,298	-0.04%
2019/09/05	28	14.77	0	0.00	14.65	28	22,646	0.12%
2019/09/04	50	14.96	25	14.92	14.90	25	22,889	0.11%
2019/09/03	3	14.72	0	0.00	14.50	3	23,059	0.01%
2019/09/02	57.5	14.34	59.2	14.62	14.85	-1.7	23,075	-0.01%
2019/08/30	0	0.00	3	14.17	14.10	-3	23,062	-0.01%
2019/08/29	2	14.00	7	14.19	13.90	-5	23,347	-0.02%
2019/08/28	1.5	13.85	13	13.95	14.05	-11.5	23,592	-0.05%
2019/08/27	5	13.65	5	13.68	13.60	0	23,997	0.00%
2019/08/26	99	13.57	95	13.55	13.55	4	24,693	0.02%
2019/08/23	53	13.79	34	13.89	13.75	19	24,843	0.08%
2019/08/22	5	13.95	0	0.00	13.90	5	25,460	0.02%
2019/08/21	2	14.05	0	0.00	14.05	2	25,722	0.01%
2019/08/20	5.4	14.12	30	14.35	14.05	-24.6	25,961	-0.09%
2019/08/16	2	13.95	2	14.00	13.90	0	26,871	0.00%
2019/08/14	4.5	14.02	6	14.23	13.95	-1.5	28,313	-0.01%
2019/08/13	2	13.95	8	13.90	13.90	-6	28,765	-0.02%
2019/08/12	12	14.07	0	0.00	14.05	12	29,113	0.04%
2019/08/08	4	14.10	8	14.18	14.20	-4	29,210	-0.01%
2019/08/07	5	14.07	2.2	14.35	13.85	2.8	29,375	0.01%
2019/08/06	10	14.25	0	0.00	14.25	10	29,702	0.03%
2019/08/05	5	14.26	5	14.40	14.10	0	29,829	0.00%
2019/08/02	0	0.00	1	14.35	14.25	-1	30,211	0.00%
2019/08/01	13	14.87	6	14.89	14.85	7	30,700	0.02%
2019/07/31	11	14.84	65	14.84	14.65	-54	30,792	-0.18%
2019/07/30	7	15.20	23.1	15.96	15.15	-16.1	31,107	-0.05%
2019/07/29	51.5	16.06	23	16.13	16.80	28.5	30,188	0.09%
2019/07/26	32	15.61	382	15.31	15.40	-350	29,306	-1.19%	大賣/鉅額交易
2019/07/25	13	14.92	136.9	14.97	15.00	-123.9	29,349	-0.42%	大賣/鉅額交易
2019/07/24	3	14.70	0	0.00	14.80	3	29,550	0.01%
2019/07/23	106	14.75	1	14.90	14.75	105	29,796	0.35%	大買/鉅額交易
2019/07/22	209.5	14.98	91	15.25	14.75	118.5	30,416	0.39%	大買/鉅額交易
2019/07/19	200	14.75	210	15.00	14.70	-10	32,213	-0.03%	大買/大賣/
2019/07/18	200	14.95	11	14.89	14.75	189	32,755	0.58%	大買/鉅額交易
2019/07/17	66.5	14.99	180	14.69	15.05	-113.5	32,844	-0.35%	大賣/鉅額交易
2019/07/16	425	14.63	310	14.67	14.40	115	32,461	0.35%	大買/大賣/鉅額交易
2019/07/15	0.5	14.15	10	14.15	14.25	-9.5	31,884	-0.03%
2019/07/12	40	14.00	5	14.09	13.90	35	31,884	0.11%
2019/07/11	2	13.85	21	13.96	14.10	-19	31,880	-0.06%
2019/07/10	193	14.11	183	13.90	13.70	10	31,911	0.03%	大買/大賣/
2019/07/09	1	14.05	0	0.00	13.90	1	32,002	0.00%
2019/07/08	0	0.00	4	13.90	13.90	-4	32,393	-0.01%
2019/07/05	4	14.05	24	13.97	13.90	-20	32,782	-0.06%
2019/07/04	19	13.84	21	13.80	13.65	-2	33,194	-0.01%
2019/07/03	0	0.00	2	13.60	13.60	-2	33,674	-0.01%
2019/07/02	11	13.84	14	13.21	13.90	-3	33,912	-0.01%
2019/07/01	1	13.00	1	13.00	13.00	0	34,186	0.00%
2019/06/28	24	13.24	3	13.25	13.15	21	34,594	0.06%
2019/06/27	4	13.40	0	0.00	13.30	4	35,502	0.01%
2019/06/26	15	13.17	3	13.18	13.15	12	35,524	0.03%
2019/06/25	5	13.25	0	0.00	13.20	5	35,477	0.01%
2019/06/24	24	13.32	11	13.33	13.25	13	35,452	0.04%
2019/06/21	1	14.15	2	14.25	13.80	-1	35,167	0.00%
2019/06/20	1	13.75	2	13.85	13.85	-1	34,905	0.00%
2019/06/19	5.5	13.71	16	13.78	13.75	-10.5	34,978	-0.03%
2019/06/18	0.5	13.35	2	13.43	13.45	-1.5	34,819	0.00%
2019/06/17	0.2	13.40	0	0.00	13.45	0.2	34,950	0.00%
2019/06/14	216	13.42	220	13.51	13.40	-4	35,093	-0.01%	大買/大賣/
2019/06/13	38	13.51	155	13.37	13.35	-117	34,845	-0.34%	大賣/鉅額交易
2019/06/12	99	14.21	3	14.22	14.05	96	34,322	0.28%
2019/06/11	34	14.16	26	14.20	14.40	8	34,029	0.02%
2019/06/10	22	14.19	8	14.28	14.10	14	33,635	0.04%
2019/06/06	12	14.11	55	14.09	14.00	-43	33,880	-0.13%
2019/06/05	136	14.45	100	14.22	14.20	36	33,772	0.11%	大買/
2019/06/04	4	14.26	6	14.27	14.00	-2	33,907	-0.01%
2019/06/03	7.5	13.90	14	14.10	14.35	-6.5	33,753	-0.02%
2019/05/31	107	13.99	63	13.88	13.80	44	33,559	0.13%	大買/
2019/05/30	12	13.56	7	13.45	13.60	5	33,246	0.02%
2019/05/29	15	13.41	10	13.65	13.40	5	33,530	0.01%
2019/05/28	0	0.00	4	13.55	13.60	-4	33,702	-0.01%
2019/05/27	8	13.46	14	13.33	13.30	-6	33,497	-0.02%
2019/05/24	10	13.76	2	13.38	13.30	8	33,556	0.02%
2019/05/23	11	12.85	20	13.23	13.50	-9	33,378	-0.03%
2019/05/22	91.5	13.94	47	13.62	13.25	44.5	33,533	0.13%
2019/05/21	2	13.25	15	13.11	13.35	-13	32,782	-0.04%
2019/05/20	25	12.31	5	12.00	12.15	20	32,274	0.06%
2019/05/16	0	0.00	1	13.00	13.00	-1	31,241	0.00%
2019/05/15	0	0.00	4	13.45	13.50	-4	31,125	-0.01%
2019/05/14	2	13.20	0	0.00	13.40	2	30,758	0.01%
2019/05/13	2	13.20	2	12.95	12.90	0	30,251	0.00%
2019/05/10	6	13.53	42	13.32	13.45	-36	29,876	-0.12%
2019/05/09	27	13.39	2.1	13.26	13.10	24.9	29,369	0.08%
2019/05/08	13.2	13.83	4	13.93	14.15	9.2	28,652	0.03%
2019/05/07	34	14.32	8	14.76	14.15	26	28,319	0.09%
2019/05/06	40	14.74	3	14.75	14.40	37	27,607	0.13%
2019/05/03	7	15.19	20	15.17	15.20	-13	27,019	-0.05%
2019/05/02	31	15.49	64	15.56	15.50	-33	26,524	-0.12%
2019/04/30	19.5	14.89	10	14.39	15.05	9.5	25,211	0.04%
2019/04/29	5.5	14.50	7	14.29	14.25	-1.5	24,707	-0.01%
2019/04/26	10	14.29	24	14.27	14.40	-14	24,239	-0.06%
2019/04/25	189.5	15.15	138	15.47	14.05	51.5	23,259	0.22%	大買/大賣/
2019/04/24	35.5	14.46	187	14.79	14.90	-151.5	20,689	-0.73%	大賣/鉅額交易
2019/04/23	10.5	14.19	18	14.03	14.45	-7.5	19,846	-0.04%
2019/04/22	21	14.43	5	14.45	14.00	16	19,256	0.08%
2019/04/19	1.5	14.05	0	0.00	14.20	1.5	18,941	0.01%
2019/04/18	5	13.93	10	14.20	13.90	-5	18,673	-0.03%
2019/04/17	140.5	14.33	2	14.18	14.05	138.5	18,275	0.76%	大買/鉅額交易
2019/04/16	3.5	14.24	2	14.10	14.40	1.5	17,901	0.01%
2019/04/15	1	14.15	17	14.16	14.00	-16	17,546	-0.09%
2019/04/12	18	13.85	0	0.00	13.75	18	17,019	0.11%
2019/04/11	0.5	14.25	30	14.65	14.35	-29.5	16,422	-0.18%
2019/04/10	1	13.85	15	14.39	14.70	-14	15,820	-0.09%
2019/04/09	39.5	13.69	2	13.40	13.55	37.5	14,688	0.26%
2019/04/08	0	0.00	4.3	14.08	14.20	-4.3	13,866	-0.03%
2019/04/03	1	12.70	35.4	12.93	12.95	-34.4	13,261	-0.26%
2019/04/02	8	11.91	17	11.73	11.80	-9	12,276	-0.07%
2019/04/01	0	0.00	62	11.37	11.75	-62	11,401	-0.54%
2019/03/27	0	0.00	5	10.45	10.45	-5	10,152	-0.05%
2019/03/26	8	10.50	1	10.60	10.65	7	9,996	0.07%
2019/03/25	1.5	10.15	0	0.00	10.25	1.5	9,767	0.02%
2019/03/22	25.5	10.81	5	10.79	10.45	20.5	9,623	0.21%
2019/03/21	0	0.00	5	10.82	10.80	-5	9,399	-0.05%
2019/03/20	12.5	10.61	3	10.50	10.75	9.5	9,142	0.10%
2019/03/19	10	10.40	0	0.00	10.35	10	8,895	0.11%
2019/03/18	4	10.68	7	10.66	10.65	-3	8,607	-0.03%
2019/03/15	13	10.93	0	0.00	10.85	13	8,374	0.16%
2019/03/14	3	10.95	6	11.14	10.90	-3	8,140	-0.04%
2019/03/13	36.5	11.25	21	11.20	11.20	15.5	7,965	0.19%
2019/03/12	33.5	11.40	17	11.56	11.25	16.5	7,702	0.21%
2019/03/11	7	11.13	39	11.19	11.20	-32	7,154	-0.45%
2019/03/08	22	10.94	25	10.68	11.10	-3	6,810	-0.04%
2019/03/07	21.5	10.38	11	10.43	10.30	10.5	6,239	0.17%
2019/03/06	23	10.47	12	10.66	10.50	11	6,011	0.18%
2019/03/05	22	10.42	2	10.80	10.25	20	5,669	0.35%
2019/03/04	8	10.84	5	10.91	10.70	3	5,254	0.06%
2019/02/27	1	10.90	93.2	10.95	10.95	-92.2	4,712	-1.96%
2019/02/26	18	10.00	31	10.05	9.99	-13	3,802	-0.34%
2019/02/25	0	0.00	13	10.05	10.00	-13	3,698	-0.35%
2019/02/22	20.5	9.75	27	9.79	9.75	-6.5	3,436	-0.19%
2019/02/21	44	9.80	20	9.92	9.95	24	3,046	0.79%
2019/02/20	10	9.05	16	8.93	9.05	-6	2,287	-0.26%
2019/02/19	0	0.00	2	8.23	8.23	-2	1,956	-0.10%
2019/02/18	1.5	8.01	0	0.00	8.12	1.5	2,023	0.07%
2019/02/15	0	0.00	3	8.15	8.18	-3	2,092	-0.14%
2019/02/13	3	7.98	0	0.00	8.05	3	2,185	0.14%
2019/02/12	0	0.00	20	7.95	7.89	-20	2,176	-0.92%
2019/02/11	2.6	7.86	0	0.00	7.88	2.6	2,169	0.12%
2019/01/30	0	0.00	2	8.01	7.98	-2	2,156	-0.09%
2019/01/29	1.5	8.00	3	8.01	8.02	-1.5	2,136	-0.07%
2019/01/28	1.5	7.97	10	8.02	8.02	-8.5	2,105	-0.40%
2019/01/24	2	7.64	0	0.00	7.70	2	2,048	0.10%
2019/01/23	0	0.00	2	7.71	7.68	-2	2,039	-0.10%
2019/01/22	1.5	7.71	0	0.00	7.87	1.5	2,026	0.07%
2019/01/21	0	0.00	2	7.81	7.90	-2	1,998	-0.10%
2019/01/18	5	7.34	0	0.00	7.35	5	1,932	0.26%
2019/01/17	0.1	7.10	0	0.00	7.15	0.1	1,909	0.00%
2019/01/16	0.8	7.10	0	0.00	7.11	0.8	1,914	0.04%
2019/01/15	0	0.00	1	7.13	7.10	-1	1,910	-0.05%
2019/01/14	1	6.60	0	0.00	7.00	1	1,904	0.05%
2019/01/09	10	7.32	2	7.30	7.30	8	1,880	0.43%
2019/01/08	1.5	7.21	1	7.34	7.32	0.5	1,866	0.03%
2019/01/07	0.6	7.30	0	0.00	7.35	0.6	1,873	0.03%
2019/01/04	2	7.29	0	0.00	7.28	2	1,878	0.11%
2018/12/28	2	7.45	1	7.46	7.44	1	1,875	0.05%
2018/12/27	1.5	7.38	0	0.00	7.42	1.5	1,889	0.08%
2018/12/26	10	7.32	0	0.00	7.28	10	1,891	0.53%
2018/12/25	2	7.31	0	0.00	7.30	2	1,901	0.11%
2018/12/21	0	0.00	3	7.45	7.50	-3	1,902	-0.16%
2018/12/20	1.5	7.49	0	0.00	7.54	1.5	1,892	0.08%
2018/12/19	11.5	7.76	0	0.00	7.62	11.5	1,892	0.61%
2018/12/14	0	0.00	1	7.89	7.89	-1	1,888	-0.05%
2018/12/13	1.4	8.00	1	8.08	8.02	0.4	1,859	0.02%
2018/12/12	0.5	7.94	1	8.08	8.01	-0.5	1,846	-0.03%
2018/12/11	1.3	7.90	0	0.00	7.99	1.3	1,832	0.07%
2018/12/05	0	0.00	2	8.38	8.36	-2	1,755	-0.11%
2018/12/04	1.5	8.39	21	8.47	8.48	-19.5	1,752	-1.11%
2018/12/03	1.5	8.26	2	8.35	8.34	-0.5	1,716	-0.03%
2018/11/30	1.5	8.16	1	8.32	8.27	0.5	1,682	0.03%
2018/11/29	5	8.34	1	8.17	8.22	4	1,661	0.24%
2018/11/28	1.5	8.10	0	0.00	8.13	1.5	1,641	0.09%
2018/11/27	6	8.18	2	8.12	8.10	4	1,619	0.25%
2018/11/26	1.5	8.00	0	0.00	8.03	1.5	1,602	0.09%
2018/11/23	5	8.00	21	8.06	7.97	-16	1,589	-1.01%
2018/11/22	25	8.22	0	0.00	8.05	25	1,569	1.59%
2018/11/20	0	0.00	1	7.80	7.93	-1	1,397	-0.07%
2018/11/19	1	8.10	1	8.09	8.08	0	1,359	0.00%
2018/11/16	1	8.20	20	8.29	8.23	-19	1,349	-1.41%
2018/11/15	0	0.00	3.1	8.16	8.29	-3.1	1,288	-0.24%
2018/11/14	3	7.79	0	0.00	7.75	3	1,204	0.25%
2018/11/13	5	7.90	20	7.97	7.98	-15	1,119	-1.34%
2018/11/12	20	7.25	0	0.00	7.26	20	949	2.11%
2018/11/01	10	5.86	0	0.00	5.94	10	1,004	1.00%
2018/10/31	0	0.00	1	5.67	5.75	-1	1,026	-0.10%
2018/10/30	1.5	5.39	0	0.00	5.43	1.5	1,042	0.14%
2018/10/26	0	0.00	0.3	5.61	5.56	-0.3	1,091	-0.03%
2018/10/23	10	6.10	0	0.00	6.10	10	1,188	0.84%
2018/10/22	0	0.00	1	6.15	6.12	-1	1,193	-0.08%
2018/10/19	1.4	6.10	0	0.00	6.11	1.4	1,199	0.11%
2018/10/17	0.4	6.20	0	0.00	6.28	0.4	1,224	0.03%
2018/10/15	0	0.00	0.5	6.30	6.23	-0.5	1,234	-0.04%
2018/10/08	0.4	7.00	0	0.00	7.03	0.4	1,221	0.03%
2018/09/28	0	0.00	1	7.47	7.46	-1	1,260	-0.08%
2018/09/26	0.5	7.41	0	0.00	7.51	0.5	1,295	0.04%
2018/09/19	0	0.00	1	7.74	7.71	-1	1,294	-0.08%
2018/09/18	0.9	7.70	0	0.00	7.72	0.9	1,291	0.07%
2018/09/17	0.2	7.80	0	0.00	7.83	0.2	1,307	0.02%
2018/08/29	0	0.00	3	8.66	8.56	-3	1,496	-0.20%
2018/08/27	0	0.00	2	8.68	8.67	-2	1,712	-0.12%
2018/08/24	1.5	8.60	1	8.61	8.63	0.5	1,786	0.03%
2018/08/23	1.5	8.58	0	0.00	8.62	1.5	1,982	0.08%
2018/08/22	0	0.00	2	8.38	8.36	-2	2,191	-0.09%
2018/08/21	1.5	8.30	1	8.39	8.36	0.5	2,269	0.02%
2018/08/17	1.5	8.17	0	0.00	8.23	1.5	2,262	0.07%
2018/08/09	0	0.00	1	8.88	8.89	-1	2,156	-0.05%
2018/08/08	2.5	9.14	0	0.00	9.01	2.5	2,146	0.12%
2018/08/06	0	0.00	1	8.97	8.93	-1	2,097	-0.05%
2018/08/03	1.5	8.80	0	0.00	8.85	1.5	2,082	0.07%
2018/08/02	0.2	8.80	0	0.00	8.81	0.2	2,070	0.01%
2018/08/01	9	9.16	5	8.95	9.08	4	2,040	0.20%
2018/07/27	0	0.00	1	8.50	8.47	-1	1,940	-0.05%
2018/07/26	0.5	8.39	0	0.00	8.41	0.5	1,937	0.03%
2018/07/18	0	0.00	1	8.45	8.50	-1	1,947	-0.05%
2018/07/16	1.5	8.47	0	0.00	8.52	1.5	1,949	0.08%
2018/07/09	0.1	8.60	2	8.63	8.66	-1.9	1,954	-0.10%
2018/07/06	1.5	8.00	0	0.00	8.02	1.5	1,920	0.08%
2018/07/05	0	0.00	24	7.88	8.19	-24	1,929	-1.24%
2018/07/04	0.5	7.90	5	8.00	7.95	-4.5	1,903	-0.24%
2018/07/03	1.5	7.91	13	8.08	8.07	-11.5	1,896	-0.61%
2018/07/02	0.5	8.20	0	0.00	8.21	0.5	1,889	0.03%
2018/06/29	0	0.00	1	8.25	8.30	-1	1,894	-0.05%
2018/06/28	0	0.00	1	8.19	8.16	-1	1,889	-0.05%
2018/06/27	1.5	8.30	0	0.00	8.32	1.5	1,881	0.08%
2018/06/26	0	0.00	1	8.34	8.40	-1	1,880	-0.05%
2018/06/25	1.1	8.50	11	8.58	8.54	-9.9	1,873	-0.53%
2018/06/22	1	8.50	0	0.00	8.54	1	1,865	0.05%
2018/06/20	0	0.00	2	8.61	8.60	-2	1,868	-0.11%
2018/06/19	1.5	8.55	1	8.72	8.64	0.5	1,859	0.03%
2018/06/15	1.5	8.66	0	0.00	8.72	1.5	1,865	0.08%
2018/06/14	0	0.00	1	8.61	8.57	-1	1,861	-0.05%
2018/06/13	0.7	8.70	0	0.00	8.80	0.7	1,840	0.04%
2018/06/12	5	8.85	1	8.86	8.86	4	1,825	0.22%
2018/06/11	1.5	9.00	0	0.00	9.05	1.5	1,804	0.08%
2018/06/08	0.1	8.90	10	9.03	9.00	-9.9	1,777	-0.56%
2018/06/07	0	0.00	3	9.18	9.02	-3	1,753	-0.17%
2018/06/06	1.5	9.11	1	9.11	9.12	0.5	1,720	0.03%
2018/06/05	3.5	9.33	0	0.00	9.36	3.5	1,642	0.21%
2018/05/28	0	0.00	1	7.16	7.20	-1	817	-0.12%
2018/05/25	0	0.00	1	7.10	7.08	-1	820	-0.12%
2018/05/24	1.5	7.08	1	7.13	7.12	0.5	824	0.06%
2018/05/23	1.5	7.08	0	0.00	7.13	1.5	831	0.18%
2018/05/22	0	0.00	20	7.12	7.08	-20	826	-2.42%
2018/05/17	0	0.00	2	7.15	7.09	-2	858	-0.23%
2018/05/16	1.2	7.10	1	7.14	7.15	0.2	864	0.02%
2018/05/15	1.5	7.08	1	7.17	7.13	0.5	879	0.06%
2018/05/14	1.5	7.16	2	7.14	7.21	-0.5	948	-0.05%
2018/05/11	1.5	7.05	0	0.00	7.11	1.5	967	0.15%
2018/05/07	0	0.00	1	6.94	6.92	-1	986	-0.10%
2018/05/03	1.5	6.94	0	0.00	7.01	1.5	1,006	0.15%
2018/04/27	0	0.00	2	7.02	7.00	-2	1,054	-0.19%
2018/04/26	1.5	6.81	4	7.17	6.99	-2.5	1,074	-0.23%
2018/04/24	4	6.90	0	0.00	6.90	4	1,078	0.37%
2018/04/23	0	0.00	1	7.31	7.21	-1	1,064	-0.09%
2018/04/20	0	0.00	1	7.46	7.43	-1	1,072	-0.09%
2018/04/18	1.1	7.50	1	7.52	7.52	0.1	1,080	0.01%
2018/04/17	1.5	7.50	0	0.00	7.54	1.5	1,083	0.14%
2018/04/16	0.5	7.50	0	0.00	7.54	0.5	1,081	0.05%
2018/04/12	0	0.00	1	7.77	7.79	-1	1,084	-0.09%
2018/04/11	1.5	7.80	0	0.00	7.83	1.5	1,105	0.14%
2018/04/10	0	0.00	6	7.93	7.96	-6	1,141	-0.53%
2018/03/26	0	0.00	3	8.01	8.00	-3	1,205	-0.25%
2018/03/23	1.5	7.93	0	0.00	8.04	1.5	1,213	0.12%
2018/03/22	1.4	8.10	0	0.00	8.15	1.4	1,206	0.11%
2018/03/21	0	0.00	5	8.14	8.18	-5	1,210	-0.41%
2018/03/16	0	0.00	1	8.30	8.26	-1	1,273	-0.08%
2018/03/15	0.5	8.36	0	0.00	8.41	0.5	1,292	0.04%
2018/03/13	0.5	8.17	1	8.21	8.21	-0.5	1,400	-0.04%
2018/03/12	0	0.00	1	8.14	8.15	-1	1,467	-0.07%
2018/03/09	1.5	8.08	2	8.15	8.12	-0.5	1,524	-0.03%
2018/03/08	2.5	8.20	0	0.00	8.21	2.5	1,571	0.16%
2018/03/06	0	0.00	1	8.24	8.19	-1	1,705	-0.06%
2018/03/05	0.8	8.20	0	0.00	8.24	0.8	1,736	0.04%
2018/02/27	0	0.00	1	8.55	8.55	-1	1,830	-0.05%
2018/02/26	0	0.00	1	8.43	8.40	-1	1,854	-0.05%
2018/02/23	1.5	8.28	0	0.00	8.32	1.5	1,894	0.08%
2018/02/22	0.9	8.20	0	0.00	8.24	0.9	1,967	0.04%
2018/02/21	0	0.00	1	8.17	8.17	-1	2,028	-0.05%
2018/02/12	0.5	8.00	0	0.00	8.01	0.5	2,078	0.02%
2018/02/05	0	0.00	11	8.63	8.67	-11	2,609	-0.42%
2018/02/02	1.1	8.90	1	8.98	8.94	0.1	2,737	0.00%
2018/02/01	0.5	9.00	9	9.03	9.02	-8.5	3,112	-0.27%
2018/01/31	0.5	8.98	1	9.03	9.01	-0.5	3,261	-0.02%
2018/01/30	0.9	9.00	0	0.00	9.03	0.9	3,306	0.03%
2018/01/29	0	0.00	1	9.08	9.09	-1	3,455	-0.03%
2018/01/26	1.5	9.08	3	9.09	9.14	-1.5	3,483	-0.04%
2018/01/25	1.5	9.10	0	0.00	9.14	1.5	3,491	0.04%
2018/01/24	1.5	9.18	2	9.25	9.25	-0.5	3,496	-0.01%
2018/01/23	0.5	9.10	0	0.00	9.18	0.5	3,529	0.01%
2018/01/22	0.5	9.10	1	9.22	9.15	-0.5	3,565	-0.01%
2018/01/19	1.5	9.20	1	9.29	9.26	0.5	3,700	0.01%
2018/01/18	1.5	9.16	2	9.29	9.25	-0.5	3,708	-0.01%
2018/01/17	1.5	9.26	0	0.00	9.34	1.5	3,757	0.04%
2018/01/16	0	0.00	2	9.27	9.39	-2	3,764	-0.05%
2018/01/15	1.5	9.05	2	9.17	9.15	-0.5	3,822	-0.01%
2018/01/12	0.5	9.20	0	0.00	9.22	0.5	3,830	0.01%
2018/01/11	1.4	9.20	6	9.23	9.24	-4.6	3,861	-0.12%
2018/01/10	0.5	9.16	1	9.30	9.21	-0.5	3,880	-0.01%
2018/01/09	1.5	9.27	1	9.34	9.34	0.5	3,900	0.01%
2018/01/08	0.5	9.20	0	0.00	9.25	0.5	3,915	0.01%
2018/01/03	0	0.00	1	9.06	9.05	-1	4,024	-0.02%
2018/01/02	0.5	8.96	0	0.00	9.01	0.5	4,055	0.01%