精金 (3049)-群益金鼎-丹鳳券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.12
漲跌
▼0.06
漲幅
-0.73%
成交量
688張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	7.1	8.13	0	0.00	8.12	7.1	1,886	0.38%
2024/05/07	0	0.00	0.4	8.12	8.18	-0.4	1,890	-0.02%
2024/05/06	3.1	8.25	3	8.31	8.22	0.1	1,892	0.01%
2024/05/03	12	8.52	12	8.38	8.36	0	1,888	0.00%
2024/05/02	0	0.00	12.1	8.31	8.43	-12.1	1,867	-0.65%
2024/04/30	7.2	8.14	0	0.00	8.07	7.2	1,844	0.39%
2024/04/26	1	8.03	0	0.00	8.03	1	1,865	0.05%
2024/04/25	0.2	8.01	0	0.00	8.00	0.2	1,872	0.01%
2024/04/24	0.3	7.92	0	0.00	7.92	0.3	1,876	0.01%
2024/04/23	0.2	7.95	0	0.00	7.93	0.2	1,903	0.01%
2024/04/22	0.1	7.83	6.2	7.79	7.83	-6.1	1,912	-0.32%
2024/04/19	0.1	7.85	2	7.63	7.73	-1.9	1,911	-0.10%
2024/04/18	0	0.00	4.2	7.86	7.89	-4.2	1,897	-0.22%
2024/04/17	1.3	7.92	0	0.00	7.92	1.3	1,889	0.07%
2024/04/16	0.3	7.81	9	7.91	7.77	-8.8	1,906	-0.46%
2024/04/12	2	8.20	0.4	8.20	8.18	1.6	1,842	0.09%
2024/04/11	0	0.00	2.3	8.26	8.25	-2.3	1,840	-0.13%
2024/04/10	0.4	8.38	8	8.40	8.33	-7.7	1,831	-0.42%
2024/04/09	5.2	8.31	0	0.00	8.32	5.2	1,831	0.28%
2024/04/08	15	8.25	2.3	8.23	8.23	12.7	1,824	0.70%
2024/04/03	0	0.00	15.3	8.29	8.24	-15.3	1,821	-0.84%
2024/04/02	2	8.49	2.1	8.40	8.36	-0.1	1,823	0.00%
2024/04/01	1.4	8.39	100	8.43	8.45	-98.6	1,877	-5.25%
2024/03/29	0.5	8.33	0	0.00	8.29	0.5	1,889	0.03%
2024/03/28	60	8.35	5	8.28	8.25	55	1,885	2.92%
2024/03/27	0	0.00	1	8.25	8.23	-1	1,880	-0.05%
2024/03/26	3	8.29	11	8.25	8.23	-8	1,878	-0.43%
2024/03/25	2	8.32	0.5	8.27	8.31	1.5	1,868	0.08%
2024/03/22	1	8.39	8	8.35	8.36	-7	1,867	-0.37%
2024/03/21	39.3	8.28	0	0.00	8.22	39.3	1,848	2.12%
2024/03/20	0.4	8.15	15	8.14	8.14	-14.6	1,851	-0.79%
2024/03/19	0.1	8.23	0	0.00	8.15	0.1	1,823	0.01%
2024/03/18	0.3	8.20	0	0.00	8.23	0.3	1,807	0.02%
2024/03/15	2.6	8.16	3	8.19	8.18	-0.4	1,801	-0.02%
2024/03/14	0.1	8.29	0.2	8.30	8.25	-0.1	1,777	-0.01%
2024/03/13	3	8.50	1.5	8.40	8.33	1.5	1,758	0.09%
2024/03/12	0.6	8.69	2	8.66	8.64	-1.4	1,680	-0.08%
2024/03/11	31.1	8.66	0	0.00	8.66	31.1	1,675	1.86%
2024/03/08	16.3	8.71	6	8.88	8.71	10.3	1,649	0.62%
2024/03/07	2.9	8.82	2	8.73	8.62	0.9	1,645	0.05%
2024/03/06	2	8.88	5.4	8.91	8.91	-3.4	1,586	-0.21%
2024/03/05	7	8.94	0.2	8.94	8.90	6.8	1,566	0.43%
2024/03/04	11	9.02	0	0.00	8.99	11	1,594	0.69%
2024/03/01	5.1	9.05	0	0.00	9.03	5.1	1,558	0.33%
2024/02/29	2.1	9.09	0	0.00	9.11	2.1	1,549	0.13%
2024/02/27	1.6	9.09	1	9.11	9.11	0.6	1,558	0.04%
2024/02/26	3.4	9.23	0	0.00	9.20	3.4	1,527	0.23%
2024/02/23	4	9.34	0	0.00	9.30	4	1,514	0.26%
2024/02/22	2.4	9.40	1	9.39	9.39	1.4	1,524	0.09%
2024/02/21	8.1	9.45	0	0.00	9.43	8.1	1,515	0.53%
2024/02/20	0.1	9.51	0	0.00	9.47	0.1	1,516	0.01%
2024/02/19	0.1	9.50	7	9.47	9.50	-6.9	1,511	-0.45%
2024/02/16	0	0.00	6	9.29	9.30	-6	1,474	-0.41%
2024/02/15	8.1	9.13	0	0.00	9.19	8.1	1,470	0.55%
2024/02/05	0.1	9.12	0	0.00	9.11	0.1	1,464	0.00%
2024/02/02	0	9.18	3	9.20	9.17	-3	1,471	-0.20%
2024/02/01	3	9.18	0	0.00	9.17	3	1,492	0.20%
2024/01/31	5.3	9.27	6	9.21	9.23	-0.8	1,509	-0.05%
2024/01/30	6.1	9.36	0	0.00	9.30	6.1	1,505	0.40%
2024/01/29	0.1	9.43	0.5	9.46	9.40	-0.4	1,506	-0.03%
2024/01/26	0.1	9.48	4	9.47	9.45	-3.9	1,501	-0.26%
2024/01/25	0.1	9.42	0	0.00	9.40	0.1	1,488	0.00%
2024/01/24	0.1	9.40	0	0.00	9.40	0.1	1,485	0.01%
2024/01/23	0	0.00	2	9.29	9.27	-2	1,465	-0.14%
2024/01/22	1.1	9.15	0.7	9.10	9.15	0.4	1,434	0.03%
2024/01/19	2.5	9.07	0	0.00	9.03	2.5	1,428	0.18%
2024/01/17	0.2	9.09	0	0.00	8.94	0.2	1,433	0.01%
2024/01/16	1.2	9.14	12	9.11	9.10	-10.9	1,414	-0.77%
2024/01/15	0.1	9.25	0	0.00	9.18	0.1	1,410	0.00%
2024/01/12	1.2	9.18	1	9.20	9.15	0.2	1,419	0.01%
2024/01/11	4	9.22	0	0.00	9.20	4	1,424	0.28%
2024/01/10	0.2	9.33	0	0.00	9.20	0.2	1,434	0.01%
2024/01/09	0	9.48	0	0.00	9.41	0	1,420	0.00%
2024/01/08	0.1	9.69	0	0.00	9.53	0.1	1,417	0.01%
2024/01/05	5	9.58	10	9.59	9.53	-5	1,416	-0.35%
2024/01/04	1.1	9.45	0	0.00	9.42	1.1	1,411	0.08%
2024/01/03	9	9.55	0.2	9.61	9.47	8.8	1,432	0.61%
2024/01/02	0.3	9.62	0	0.00	9.66	0.3	1,433	0.02%
2023/12/29	1	9.62	1	9.58	9.65	0	1,430	0.00%
2023/12/28	6	9.65	0	0.00	9.65	6	1,443	0.42%
2023/12/27	2	9.70	9	9.81	9.71	-7	1,450	-0.48%
2023/12/26	0	0.00	2	9.58	9.58	-2	1,374	-0.15%
2023/12/25	1	9.44	1	9.45	9.42	0	1,360	0.00%
2023/12/21	9	9.32	1	9.45	9.40	8	1,406	0.57%
2023/12/20	3	9.46	0	0.00	9.48	3	1,413	0.21%
2023/12/19	0	0.00	0.2	9.46	9.43	-0.2	1,408	-0.01%
2023/12/18	2	9.50	4	9.63	9.62	-2	1,413	-0.14%
2023/12/15	8	9.63	0	0.00	9.58	8	1,421	0.56%
2023/12/14	0.1	9.79	0	0.00	9.66	0.1	1,415	0.00%
2023/12/13	1.2	9.73	0	0.00	9.70	1.2	1,414	0.08%
2023/12/12	2	9.75	0	0.00	9.70	2	1,436	0.14%
2023/12/11	2.4	9.72	1	9.85	9.85	1.4	1,430	0.09%
2023/12/08	1.1	9.77	0	0.00	9.75	1.1	1,422	0.08%
2023/12/06	1	9.72	0	0.00	9.74	1	1,436	0.07%
2023/12/05	0.1	9.80	0	0.00	9.79	0.1	1,432	0.01%
2023/12/04	1	9.82	0	0.00	9.83	1	1,437	0.07%
2023/11/30	1	9.65	0	0.00	9.67	1	1,421	0.07%
2023/11/29	3.5	9.68	0	0.00	9.71	3.5	1,419	0.24%
2023/11/28	0.5	9.49	1	9.46	9.47	-0.5	1,374	-0.04%
2023/11/27	1	9.43	0	0.00	9.42	1	1,383	0.07%
2023/11/24	0.3	9.50	0	0.00	9.45	0.3	1,377	0.02%
2023/11/23	0.3	9.53	1	9.48	9.49	-0.7	1,374	-0.05%
2023/11/22	0.1	9.60	0	0.00	9.51	0.1	1,388	0.01%
2023/11/21	0	9.60	1	9.43	9.54	-1	1,379	-0.07%
2023/11/17	0.1	9.40	3	9.40	9.37	-2.9	1,370	-0.21%
2023/11/15	4	9.24	0	0.00	9.26	4	1,386	0.29%
2023/11/14	0.1	9.24	0	0.00	9.19	0.1	1,393	0.00%
2023/11/10	1	9.33	0	0.00	9.31	1	1,426	0.07%
2023/11/09	2	9.35	0	0.00	9.47	2	1,422	0.14%
2023/11/08	0	0.00	3	9.28	9.47	-3	1,477	-0.20%
2023/11/07	0.5	9.25	3	9.23	9.18	-2.6	1,475	-0.17%
2023/11/06	0	0.00	6	9.23	9.20	-6	1,502	-0.40%
2023/11/03	0.1	9.30	0	0.00	9.20	0.1	1,521	0.01%
2023/11/02	6	9.17	0	0.00	9.15	6	1,531	0.39%
2023/11/01	2	9.10	3	9.12	9.10	-1	1,566	-0.06%
2023/10/31	0	9.21	3	9.13	9.11	-3	1,599	-0.19%
2023/10/30	4	9.15	0.2	9.12	9.14	3.8	1,649	0.23%
2023/10/27	0.2	9.22	0	0.00	9.20	0.2	1,696	0.01%
2023/10/26	8.2	9.23	5	9.27	9.24	3.2	1,797	0.18%
2023/10/25	0.1	9.33	2	9.35	9.33	-1.9	1,876	-0.10%
2023/10/24	0.2	9.25	2	9.22	9.21	-1.8	2,227	-0.08%
2023/10/23	0.1	9.20	0	0.00	9.10	0.1	2,231	0.00%
2023/10/20	0.1	8.97	4	8.91	9.03	-3.9	2,238	-0.17%
2023/10/19	2.2	8.99	46	8.97	8.97	-43.8	2,263	-1.94%
2023/10/18	3.1	9.04	0	0.00	9.03	3.1	2,275	0.14%
2023/10/17	2	9.13	0.3	9.12	9.12	1.7	2,273	0.08%
2023/10/16	0.1	9.20	7	9.17	9.17	-7	2,289	-0.30%
2023/10/13	1.2	9.23	37	9.20	9.20	-35.8	2,322	-1.54%
2023/10/12	0.1	9.21	0	0.00	9.22	0.1	2,368	0.00%
2023/10/11	0.1	9.30	0	0.00	9.14	0.1	2,387	0.01%
2023/10/05	5	9.38	2	9.41	9.39	3	2,405	0.13%
2023/10/04	1	9.34	0.3	9.35	9.34	0.7	2,429	0.03%
2023/10/03	2	9.49	2.1	9.60	9.48	-0.1	2,439	0.00%
2023/10/02	10.2	9.50	0	0.00	9.49	10.2	2,472	0.41%
2023/09/28	4	9.42	0	0.00	9.42	4	2,532	0.16%
2023/09/27	16	9.40	0.2	9.45	9.45	15.8	2,553	0.62%
2023/09/26	4.1	9.52	0.2	9.57	9.50	3.9	2,571	0.15%
2023/09/25	52	9.58	0	0.00	9.56	52	2,596	2.00%
2023/09/22	4.2	9.56	0	0.00	9.61	4.2	2,643	0.16%
2023/09/21	0.1	9.70	0	0.00	9.59	0.1	2,718	0.00%
2023/09/20	0.1	9.73	1	9.73	9.74	-0.9	2,788	-0.03%
2023/09/19	1.1	9.66	0	0.00	9.65	1.1	2,926	0.04%
2023/09/18	0.3	9.79	2.6	9.72	9.72	-2.3	3,125	-0.07%
2023/09/15	2	9.56	0.3	9.60	9.54	1.7	3,495	0.05%
2023/09/14	0.3	9.67	0	0.00	9.64	0.3	3,602	0.01%
2023/09/13	1	9.58	1	9.60	9.60	0	3,747	0.00%
2023/09/12	4.1	9.58	0.2	9.61	9.58	3.8	3,809	0.10%
2023/09/11	0.3	9.66	0	0.00	9.61	0.3	3,801	0.01%
2023/09/07	0	0.00	0.2	9.83	9.76	-0.2	3,793	0.00%
2023/09/06	19	9.93	0	0.00	9.88	19	3,788	0.50%
2023/09/05	0	10.00	5	9.98	10.05	-5	3,783	-0.13%
2023/09/04	18	9.92	0	0.00	9.96	18	3,798	0.47%
2023/09/01	10.2	9.93	2	9.95	10.05	8.2	3,810	0.22%
2023/08/31	10	9.85	1	9.83	9.85	9	3,806	0.24%
2023/08/29	6	9.77	8	9.77	9.80	-2	3,894	-0.05%
2023/08/28	3	9.64	0	0.00	9.70	3	3,891	0.08%
2023/08/25	3	9.68	0.2	9.67	9.65	2.8	3,919	0.07%
2023/08/24	3.2	9.76	6	9.81	9.76	-2.8	3,906	-0.07%
2023/08/23	7.1	9.67	0	0.00	9.67	7.1	3,895	0.18%
2023/08/22	47.3	9.79	2	9.84	9.69	45.3	3,901	1.16%
2023/08/21	0	0.00	5.3	9.74	9.76	-5.3	3,878	-0.14%
2023/08/18	3.2	9.62	2	9.68	9.60	1.2	3,871	0.03%
2023/08/17	9.1	9.60	0	0.00	9.65	9.1	3,856	0.24%
2023/08/16	0.3	9.55	0	0.00	9.46	0.3	3,846	0.01%
2023/08/15	1.1	9.61	0.3	9.58	9.62	0.8	3,835	0.02%
2023/08/11	0.1	10.20	0	0.00	9.97	0.1	3,766	0.00%
2023/08/10	10.3	10.05	0	0.00	10.05	10.3	3,744	0.28%
2023/08/09	0	0.00	3	10.30	10.25	-3	3,723	-0.08%
2023/08/04	1.1	10.60	0	0.00	10.60	1.1	3,688	0.03%
2023/08/01	0.1	10.85	0	0.00	10.70	0.1	3,647	0.00%
2023/07/31	22	10.88	22	10.85	10.85	0	3,601	0.00%
2023/07/28	20	10.78	20.1	10.75	10.75	-0.1	3,525	0.00%
2023/07/27	3.1	11.03	14	10.93	11.05	-10.9	3,452	-0.32%
2023/07/26	0	0.00	0.1	10.25	10.25	-0.1	3,089	0.00%
2023/07/24	1	10.25	0	0.00	10.25	1	3,079	0.03%
2023/07/21	0	0.00	0.3	10.30	10.25	-0.3	3,051	-0.01%
2023/07/19	11	10.20	0	0.00	10.20	11	3,055	0.36%
2023/07/18	0.1	10.38	0	0.00	10.25	0.1	3,083	0.00%
2023/07/17	2	10.45	0	0.00	10.45	2	3,080	0.06%
2023/07/14	0.3	10.25	10	10.25	10.30	-9.7	3,103	-0.31%
2023/07/13	0	0.00	0.2	10.35	10.25	-0.2	3,130	0.00%
2023/07/12	1	10.40	0.3	10.45	10.30	0.8	3,172	0.02%
2023/07/11	1	10.45	0.4	10.45	10.50	0.6	3,392	0.02%
2023/07/07	2	10.40	0.2	10.50	10.35	1.8	3,448	0.05%
2023/07/05	0.1	10.70	0	0.00	10.65	0.1	3,393	0.00%
2023/07/04	5	10.63	0	0.00	10.60	5	3,365	0.15%
2023/06/30	1	10.60	1.3	10.59	10.60	-0.3	3,289	-0.01%
2023/06/29	1.3	10.73	0	0.00	10.70	1.3	3,232	0.04%
2023/06/28	4	10.88	0.5	10.95	10.80	3.5	3,164	0.11%
2023/06/27	13	11.03	0	0.00	10.80	13	3,092	0.42%
2023/06/26	5.4	11.19	0	0.00	11.20	5.4	2,957	0.18%
2023/06/21	5	11.11	45.4	11.08	11.20	-40.4	2,758	-1.46%
2023/06/20	5	10.51	2	10.60	10.55	3	2,386	0.13%
2023/06/19	0.4	10.32	10	10.45	10.35	-9.6	2,268	-0.42%
2023/06/16	1	10.15	3	10.15	10.10	-2	2,136	-0.09%
2023/06/13	0.2	9.88	10	9.84	9.86	-9.9	2,067	-0.48%
2023/06/12	0.2	9.90	0	0.00	9.84	0.2	2,076	0.01%
2023/06/09	20	9.99	0	0.00	9.95	20	2,073	0.96%
2023/06/06	0.1	10.10	0.5	10.00	10.00	-0.4	2,110	-0.02%
2023/06/05	0.2	10.15	70	9.92	10.10	-69.8	2,108	-3.31%
2023/06/01	0	0.00	0.2	9.89	9.87	-0.2	2,065	-0.01%
2023/05/31	0.2	9.83	10	9.77	9.90	-9.8	2,100	-0.47%
2023/05/30	0.1	9.70	20	9.70	9.62	-19.9	2,060	-0.96%
2023/05/29	0.1	9.75	0	0.00	9.65	0.1	2,081	0.01%
2023/05/25	1.1	9.80	0.2	9.76	9.77	0.9	2,155	0.04%
2023/05/24	0.1	9.85	0	0.00	9.82	0.1	2,251	0.01%
2023/05/23	0	0.00	0.1	9.76	9.77	-0.1	2,327	0.00%
2023/05/22	0.1	9.71	0	0.00	9.72	0.1	2,465	0.00%
2023/05/19	0.6	9.67	0	0.00	9.62	0.6	2,509	0.02%
2023/05/16	0	0.00	1	9.54	9.57	-1	2,498	-0.04%
2023/05/11	1	9.60	0	0.00	9.56	1	2,496	0.04%
2023/05/10	0.6	9.80	0	0.00	9.72	0.6	2,507	0.02%
2023/05/09	0.2	9.84	0	0.00	9.70	0.2	2,499	0.01%
2023/05/08	0	0.00	0.2	9.93	9.85	-0.2	2,480	-0.01%
2023/05/05	0.1	10.08	0	0.00	9.94	0.1	2,481	0.01%
2023/04/28	0.1	10.15	0	0.00	10.05	0.1	2,504	0.00%
2023/04/25	0	10.20	0	0.00	10.00	0	2,476	0.00%
2023/04/24	0	10.05	0	0.00	10.10	0	2,446	0.00%
2023/04/18	1	10.55	0.1	10.45	10.50	0.9	2,275	0.04%
2023/04/17	0.1	10.60	1	10.55	10.60	-0.9	2,226	-0.04%
2023/04/14	7	10.79	6	10.78	10.65	1	2,155	0.05%
2023/04/13	0	0.00	14	10.29	10.30	-14	1,904	-0.74%
2023/04/11	0	0.00	0.1	10.05	10.05	-0.1	1,811	0.00%
2023/04/07	0.1	9.88	0	0.00	9.84	0.1	1,765	0.00%
2023/04/06	0	0.00	0.1	9.82	9.82	-0.1	1,764	-0.01%
2023/03/31	0.1	9.94	0	0.00	9.87	0.1	1,768	0.00%
2023/03/30	0.1	9.87	0	0.00	9.82	0.1	1,765	0.00%
2023/03/29	0	0.00	0.1	9.86	9.82	-0.1	1,773	-0.01%
2023/03/28	0	0.00	0.2	9.88	9.85	-0.2	1,793	-0.01%
2023/03/27	0	10.05	0	0.00	10.00	0	1,785	0.00%
2023/03/24	1	10.00	0	0.00	10.00	1	1,789	0.06%
2023/03/23	0	9.96	0	0.00	9.95	0	1,778	0.00%
2023/03/22	5	9.99	0.1	9.95	9.95	4.9	1,768	0.28%
2023/03/20	0	9.84	0	0.00	9.83	0	1,751	0.00%
2023/03/15	0	0.00	2.1	9.97	9.82	-2.1	1,767	-0.12%
2023/03/14	0	0.00	1	9.90	9.88	-1	1,772	-0.06%
2023/03/13	0.1	9.92	0	0.00	10.00	0.1	1,814	0.00%
2023/03/10	1.2	10.02	0	0.00	9.99	1.2	1,805	0.06%
2023/03/09	2	10.30	15.2	10.21	10.20	-13.2	1,831	-0.72%
2023/03/08	6.1	10.28	0.1	10.15	10.25	6	1,818	0.33%
2023/03/07	0	0.00	3	10.20	10.20	-3	1,815	-0.17%
2023/03/06	8	10.35	0	0.00	10.30	8	1,795	0.45%
2023/03/03	2	10.28	0.1	10.05	10.25	1.9	1,777	0.11%
2023/03/02	2	10.05	0	0.00	10.05	2	1,730	0.12%
2023/03/01	1	10.05	0.1	10.10	10.05	0.9	1,734	0.05%
2023/02/24	2	10.18	1	10.15	10.15	1	1,729	0.06%
2023/02/23	5	10.24	0.1	10.25	10.30	4.9	1,701	0.29%
2023/02/22	0	0.00	0.1	10.30	10.35	-0.1	1,656	-0.01%
2023/02/21	3	10.25	1	10.25	10.30	2	1,561	0.13%
2023/02/20	2	10.05	11	10.08	10.25	-9	1,491	-0.60%
2023/02/17	0	9.69	0	0.00	9.65	0	1,356	0.00%
2023/02/16	3	9.53	0	0.00	9.52	3	1,319	0.23%
2023/02/10	0.2	9.45	10	9.36	9.37	-9.8	1,336	-0.73%
2023/02/07	0	9.44	15	9.39	9.42	-15	1,312	-1.14%
2023/02/06	2	9.37	0	0.00	9.37	2	1,319	0.15%
2023/02/02	10.1	9.44	5	9.48	9.53	5.1	1,329	0.38%
2023/02/01	2	9.33	16	9.38	9.40	-14	1,327	-1.05%
2023/01/31	5	9.34	14	9.34	9.36	-9	1,324	-0.68%
2023/01/30	0.1	9.19	0	0.00	9.22	0.1	1,313	0.01%
2023/01/17	0	0.00	2.6	9.14	9.13	-2.6	1,321	-0.20%
2023/01/13	1	9.17	0	0.00	9.12	1	1,341	0.07%
2023/01/12	8	9.22	0	0.00	9.19	8	1,386	0.58%
2023/01/11	0	0.00	0.1	9.23	9.23	-0.1	1,399	-0.01%
2023/01/09	4	9.23	0	0.00	9.25	4	1,435	0.28%
2023/01/05	0	9.35	0	0.00	9.14	0	1,481	0.00%
2023/01/03	9	9.10	0	0.00	9.10	9	1,529	0.59%
2022/12/30	5	9.10	0	0.00	9.09	5	1,546	0.33%
2022/12/29	5	9.06	0	0.00	9.07	5	1,578	0.32%
2022/12/28	0	0.00	4	9.16	9.11	-4	1,595	-0.25%
2022/12/23	1	9.12	0	0.00	9.18	1	1,620	0.06%
2022/12/22	0	0.00	2.1	9.29	9.23	-2.1	1,650	-0.13%
2022/12/21	0	9.24	1	9.19	9.13	-1	1,686	-0.06%
2022/12/20	0	9.24	0	0.00	9.13	0	1,696	0.00%
2022/12/19	5	9.24	4	9.26	9.25	1	1,729	0.06%
2022/12/16	2	9.32	0	0.00	9.32	2	1,734	0.12%
2022/12/15	0	0.00	1	9.48	9.45	-1	1,732	-0.06%
2022/12/14	1	9.46	2	9.46	9.46	-1	1,736	-0.06%
2022/12/12	8	9.44	3	9.42	9.41	5	1,744	0.29%
2022/12/07	1	9.52	0	0.00	9.51	1	1,797	0.06%
2022/12/06	6	9.68	1	9.78	9.66	5	1,784	0.28%
2022/12/05	2	9.92	5	9.87	9.81	-3	1,773	-0.17%
2022/12/02	2	9.69	1	9.70	9.69	1	1,730	0.06%
2022/12/01	1	9.71	18	9.63	9.68	-17	1,721	-0.99%
2022/11/30	0	0.00	4	9.43	9.44	-4	1,684	-0.24%
2022/11/29	5	9.24	3.2	9.32	9.34	1.8	1,695	0.11%
2022/11/28	3	9.21	0	0.00	9.23	3	1,695	0.18%
2022/11/24	1	9.30	0	0.00	9.32	1	1,713	0.06%
2022/11/23	0	9.38	11	9.31	9.32	-11	1,731	-0.63%
2022/11/22	2	9.21	0	0.00	9.20	2	1,760	0.12%
2022/11/21	6	9.35	0	0.00	9.30	6	1,764	0.34%
2022/11/18	5.1	9.41	4	9.45	9.41	1.1	1,783	0.06%
2022/11/17	15	9.45	0	0.00	9.46	15	1,804	0.83%
2022/11/16	9	9.46	0.6	9.51	9.40	8.4	1,845	0.45%
2022/11/10	0	9.50	0	0.00	9.40	0	2,437	0.00%
2022/11/09	0.2	9.59	1	9.59	9.54	-0.8	2,494	-0.03%
2022/11/08	0.3	9.57	1	9.58	9.47	-0.8	2,546	-0.03%
2022/11/07	2	9.50	4	9.48	9.45	-2	2,569	-0.08%
2022/11/04	6	9.33	0	0.00	9.39	6	2,610	0.23%
2022/11/02	0.1	9.42	3	9.50	9.45	-2.9	2,646	-0.11%
2022/11/01	0	9.34	7	9.32	9.42	-7	2,668	-0.26%
2022/10/31	1	9.25	4	9.23	9.22	-3	2,742	-0.11%
2022/10/28	2	9.22	0	0.00	9.08	2	2,857	0.07%
2022/10/27	0	0.00	4	9.28	9.27	-4	2,918	-0.14%
2022/10/26	7	9.15	2	9.15	9.16	5	3,099	0.16%
2022/10/25	0	9.26	0	0.00	9.14	0	3,106	0.00%
2022/10/24	5	9.28	0	0.00	9.27	5	3,107	0.16%
2022/10/20	4	9.19	0	0.00	9.14	4	3,105	0.13%
2022/10/19	0.1	9.58	0	0.00	9.45	0.1	3,070	0.00%
2022/10/18	0	0.00	0.1	9.52	9.54	-0.1	3,062	0.00%
2022/10/17	2	9.28	2	9.39	9.47	0	3,071	0.00%
2022/10/14	0	0.00	2	9.42	9.50	-2	3,063	-0.07%
2022/10/13	10	9.23	0	0.00	9.04	10	3,056	0.33%
2022/10/12	1	9.43	1	9.58	9.43	0	3,036	0.00%
2022/10/11	2	9.62	1	9.58	9.45	1	3,037	0.03%
2022/10/07	0	10.05	0	0.00	10.00	0	3,008	0.00%
2022/10/06	0	0.00	10	10.05	10.05	-10	3,004	-0.33%
2022/10/05	0	0.00	1	9.99	9.79	-1	3,001	-0.03%
2022/10/04	0	9.60	0	0.00	9.62	0	3,006	0.00%
2022/10/03	0.1	9.56	0.1	9.51	9.49	0	3,003	0.00%
2022/09/30	0	9.69	0.1	9.52	9.64	-0.1	3,016	0.00%
2022/09/28	0	0.00	0.1	9.50	9.42	-0.1	3,050	0.00%
2022/09/27	1	9.46	5	9.42	9.61	-4	3,041	-0.13%
2022/09/26	13.1	9.37	0	0.00	9.30	13.1	3,074	0.43%
2022/09/23	1	9.90	0	0.00	9.88	1	3,116	0.03%
2022/09/22	1	9.88	3	10.00	10.00	-2	3,175	-0.06%
2022/09/21	0	0.00	1.1	10.05	10.05	-1.1	3,172	-0.03%
2022/09/19	0	0.00	3	10.05	10.15	-3	3,217	-0.09%
2022/09/16	2	10.30	0	0.00	10.25	2	3,215	0.06%
2022/09/15	0	0.00	1	10.55	10.45	-1	3,208	-0.03%
2022/09/14	1	10.35	0	0.00	10.40	1	3,234	0.03%
2022/09/12	0	0.00	2	10.50	10.50	-2	3,384	-0.06%
2022/09/07	2	10.25	1.1	10.29	10.25	0.9	3,446	0.03%
2022/09/05	0.1	10.60	0	0.00	10.50	0.1	3,447	0.00%
2022/09/02	11	10.82	0	0.00	10.75	11	3,474	0.32%
2022/09/01	30	10.92	0	0.00	10.85	30	3,471	0.86%
2022/08/30	0	0.00	1.1	10.75	10.80	-1.1	3,450	-0.03%
2022/08/29	1	10.50	0	0.00	10.55	1	3,436	0.03%
2022/08/25	0.2	10.95	2.1	10.98	10.95	-1.9	3,400	-0.06%
2022/08/24	1	10.90	0	0.00	10.90	1	3,421	0.03%
2022/08/23	1	10.91	0	0.00	10.95	1	3,413	0.03%
2022/08/22	4	11.13	0.1	11.05	11.05	3.9	3,383	0.12%
2022/08/19	2	11.05	0	0.00	11.05	2	3,337	0.06%
2022/08/18	9	10.85	7.1	10.94	11.15	1.9	3,159	0.06%
2022/08/17	1	10.50	6	10.53	10.50	-5	2,836	-0.18%
2022/08/16	2	10.33	2.1	10.34	10.30	-0.1	2,831	0.00%
2022/08/15	0	0.00	1.1	10.10	10.20	-1.1	2,804	-0.04%
2022/08/12	2	9.93	0	0.00	9.95	2	2,765	0.07%
2022/08/11	2	9.86	0	0.00	9.83	2	2,769	0.07%
2022/08/10	1.1	9.60	3	9.54	9.60	-1.9	2,773	-0.07%
2022/08/09	1	9.38	0	0.00	9.48	1	2,775	0.04%
2022/08/08	2.1	9.42	0	0.00	9.47	2.1	2,772	0.08%
2022/08/05	5	9.58	2	9.48	9.58	3	2,766	0.11%
2022/08/04	1	9.35	0	0.00	9.21	1	2,707	0.04%
2022/08/03	1	9.53	0	0.00	9.65	1	2,601	0.04%
2022/08/02	0	0.00	7.2	9.55	9.68	-7.2	2,571	-0.28%
2022/08/01	14	9.33	26	9.42	9.41	-12	2,430	-0.49%
2022/07/29	10	9.30	0	0.00	9.33	10	2,434	0.41%
2022/07/28	2.3	9.43	7	9.51	9.36	-4.7	2,452	-0.19%
2022/07/27	10.1	9.46	0	0.00	9.46	10.1	2,460	0.41%
2022/07/26	3.1	9.56	0.1	9.48	9.46	3	2,466	0.12%
2022/07/25	2.1	9.70	0	0.00	9.64	2.1	2,502	0.08%
2022/07/22	1	9.64	0	0.00	9.63	1	2,551	0.04%
2022/07/21	10	9.60	0.1	9.60	9.67	10	2,603	0.38%
2022/07/20	0	0.00	2	9.62	9.61	-2	2,623	-0.08%
2022/07/19	0	9.65	0	0.00	9.62	0	2,710	0.00%
2022/07/14	1	9.53	0	0.00	9.54	1	3,159	0.03%
2022/07/13	0	9.34	0	0.00	9.46	0	3,188	0.00%
2022/07/12	0	9.14	0	0.00	9.00	0	3,194	0.00%
2022/07/11	0	9.49	0	0.00	9.42	0	3,206	0.00%
2022/07/07	0	9.37	0	0.00	9.38	0	3,240	0.00%
2022/07/05	0	0.00	4	9.62	9.71	-4	3,294	-0.12%
2022/07/04	1	9.42	0	0.00	9.43	1	3,292	0.03%
2022/07/01	4	9.52	0	0.00	9.35	4	3,332	0.12%
2022/06/30	1	10.05	0	0.00	9.98	1	3,276	0.03%
2022/06/27	0	10.55	1.9	10.53	10.55	-1.9	3,303	-0.06%
2022/06/23	0	0.00	3	10.25	10.15	-3	3,379	-0.09%
2022/06/22	3	10.10	0	0.00	10.10	3	3,394	0.09%
2022/06/21	10	10.30	0	0.00	10.55	10	3,442	0.29%
2022/06/20	0	0.00	12.1	10.30	10.00	-12.1	3,485	-0.35%
2022/06/17	2	10.75	0	0.00	10.75	2	3,478	0.06%
2022/06/16	7	11.19	0	0.00	10.90	7	3,462	0.20%
2022/06/14	0	11.40	11	11.00	11.15	-11	3,649	-0.30%
2022/06/13	5	11.29	3	11.15	11.10	2	3,702	0.05%
2022/06/09	0	11.75	0	0.00	11.65	0	3,748	0.00%
2022/06/08	0	0.00	1	11.65	11.60	-1	3,762	-0.03%
2022/06/07	1	11.60	4	11.61	11.55	-3	3,803	-0.08%
2022/06/02	4	11.68	0	0.00	11.65	4	3,931	0.10%
2022/06/01	1	11.85	8	11.84	11.80	-7	4,047	-0.17%
2022/05/30	1.1	11.65	4	11.65	11.65	-2.9	4,166	-0.07%
2022/05/27	0	0.00	1	11.55	11.50	-1	4,242	-0.02%
2022/05/26	1	11.40	4	11.49	11.40	-3	4,323	-0.07%
2022/05/24	1	11.65	1	11.45	11.30	0	4,544	0.00%
2022/05/23	1	11.55	4	11.54	11.60	-3	4,565	-0.07%
2022/05/19	2	11.28	0	0.00	11.35	2	4,726	0.04%
2022/05/18	1	11.45	1	11.50	11.55	0	4,746	0.00%
2022/05/17	0	0.00	3	11.35	11.35	-3	4,764	-0.06%
2022/05/16	0	0.00	6	11.11	11.10	-6	4,793	-0.13%
2022/05/13	0	0.00	1	11.05	11.00	-1	4,842	-0.02%
2022/05/12	81	10.85	0	11.10	10.85	81	4,973	1.63%
2022/05/11	1	11.10	5	11.15	11.10	-4	5,068	-0.08%
2022/05/10	3	11.20	2	11.18	11.30	1	5,488	0.02%
2022/05/09	1	11.30	0	0.00	11.20	1	5,741	0.02%
2022/05/06	1	11.65	2	11.75	11.80	-1	5,750	-0.02%
2022/05/05	3	11.98	2	12.20	11.95	1	5,836	0.02%
2022/05/04	0	11.90	4	11.85	11.85	-4	5,893	-0.07%
2022/05/03	0	0.00	4	11.89	11.90	-4	6,029	-0.07%
2022/04/28	1	11.90	3	11.80	11.95	-2	6,299	-0.03%
2022/04/27	6	11.31	1	11.25	11.45	5	6,443	0.08%
2022/04/26	0	11.75	0	0.00	11.65	0	6,672	0.00%
2022/04/25	1	11.70	1	11.85	11.70	0	6,882	0.00%
2022/04/22	3	12.20	31	12.15	12.10	-28	6,924	-0.40%
2022/04/21	64	12.43	1.5	12.35	12.25	62.5	7,060	0.89%
2022/04/20	39	12.75	89	12.97	12.70	-50	7,106	-0.70%
2022/04/19	0.1	12.50	5	12.50	12.40	-4.9	6,957	-0.07%
2022/04/14	3	12.55	0	0.00	12.45	3	8,052	0.04%
2022/04/13	2	12.55	0	0.00	12.65	2	8,423	0.02%
2022/04/12	6	12.30	0	0.00	12.40	6	8,918	0.07%
2022/04/11	5	12.60	0	0.00	12.30	5	9,579	0.05%
2022/04/07	0.2	13.15	0	0.00	12.85	0.2	11,118	0.00%
2022/04/06	0	0.00	2	13.30	13.35	-2	13,899	-0.01%
2022/03/31	1	13.85	0	0.00	13.70	1	18,052	0.01%
2022/03/29	5	13.85	0	0.00	13.70	5	19,566	0.03%
2022/03/28	9	13.96	0	0.00	13.95	9	19,768	0.05%
2022/03/25	0	14.30	5	14.30	14.15	-5	20,159	-0.02%
2022/03/24	7	14.19	7	14.39	14.25	0	20,694	0.00%
2022/03/23	4	14.25	2	14.35	14.20	2	22,383	0.01%
2022/03/21	7	14.03	0	0.00	14.00	7	23,698	0.03%
2022/03/18	0	0.00	6	14.07	14.15	-6	23,927	-0.03%
2022/03/17	0	14.00	13	14.02	14.25	-13	24,299	-0.05%
2022/03/16	0	0.00	1	13.80	13.75	-1	24,220	0.00%
2022/03/15	0	0.00	2	13.68	13.55	-2	24,365	-0.01%
2022/03/14	0	13.90	0	0.00	13.95	0	24,384	0.00%
2022/03/11	0.1	13.75	0	0.00	13.80	0.1	24,454	0.00%
2022/03/10	0	0.00	5	13.85	13.75	-5	24,569	-0.02%
2022/03/08	0	13.65	0	0.00	13.30	0	24,684	0.00%
2022/03/07	0	0.00	12	13.53	13.45	-12	24,676	-0.05%
2022/03/04	0	0.00	1	14.00	13.95	-1	24,664	0.00%
2022/03/03	11	14.40	0	0.00	14.30	11	24,760	0.04%
2022/03/02	4	14.25	0	0.00	14.40	4	24,838	0.02%
2022/02/25	0	0.00	10	13.60	13.80	-10	25,521	-0.04%
2022/02/24	1	13.60	0.1	13.95	13.60	1	26,683	0.00%
2022/02/23	0	0.00	0.1	14.15	14.15	-0.1	27,576	0.00%
2022/02/22	0.1	14.20	0	0.00	14.10	0.1	27,895	0.00%
2022/02/21	3.1	14.47	0	0.00	14.45	3.1	28,240	0.01%
2022/02/18	2	14.40	0	0.00	14.40	2	28,328	0.01%
2022/02/16	2	14.60	1	14.60	14.50	1	28,466	0.00%
2022/02/15	2	14.50	2	14.30	14.30	0	28,430	0.00%
2022/02/14	10	14.30	0	0.00	14.30	10	28,422	0.04%
2022/02/11	7	14.99	2	14.85	14.85	5	28,335	0.02%
2022/02/10	7	14.96	1	14.90	14.90	6	28,249	0.02%
2022/02/09	10	15.80	13	15.80	15.80	-3	27,864	-0.01%
2022/02/08	2	15.30	0	0.00	15.30	2	27,631	0.01%
2022/02/07	0	14.80	1	15.20	15.20	-1	27,623	0.00%
2022/01/25	12	14.67	0	0.00	14.55	12	27,559	0.04%
2022/01/24	3	15.03	8	15.01	15.10	-5	27,457	-0.02%
2022/01/21	6	15.57	1	15.25	15.20	5	27,369	0.02%
2022/01/20	4	15.84	0	0.00	15.90	4	27,294	0.01%
2022/01/19	4	15.73	13	15.58	15.90	-9	27,158	-0.03%
2022/01/18	14	15.68	2	15.75	15.45	12	26,875	0.04%
2022/01/17	5	15.26	53	15.65	15.60	-48	26,650	-0.18%
2022/01/13	1	15.40	0	0.00	15.40	1	26,353	0.00%
2022/01/12	1	15.55	10	15.45	15.45	-9	26,206	-0.03%
2022/01/11	0.1	15.90	2	15.45	15.60	-2	26,081	-0.01%
2022/01/10	16	16.15	8	15.87	15.95	8	25,781	0.03%
2022/01/07	11	16.10	12	15.96	15.90	-1	25,498	0.00%
2022/01/06	0	0.00	7.1	16.52	16.45	-7.1	24,917	-0.03%
2022/01/05	9.8	16.76	1	16.65	16.60	8.8	24,579	0.04%
2022/01/04	17.1	16.99	3	16.88	17.35	14.1	24,111	0.06%
2022/01/03	17	17.34	6	17.69	17.25	11	23,467	0.05%
2021/12/30	92	17.44	99.2	17.31	17.25	-7.2	22,835	-0.03%
2021/12/29	126.2	18.37	152.1	18.33	17.95	-25.9	21,924	-0.12%	大買/大賣/
2021/12/28	176.1	17.87	172	17.75	18.05	4.1	19,117	0.02%	大買/大賣/
2021/12/27	44	17.27	59.1	17.69	17.85	-15.1	16,503	-0.09%
2021/12/24	22	16.25	63.1	15.92	16.25	-41.1	14,990	-0.27%
2021/12/23	4.1	15.41	11	15.45	15.45	-6.9	13,815	-0.05%
2021/12/22	6	15.45	7	15.01	15.00	-1	13,471	-0.01%
2021/12/21	36.1	15.09	14	15.10	15.20	22.1	13,219	0.17%
2021/12/20	3	15.20	12	15.33	15.25	-9	12,839	-0.07%
2021/12/17	50	15.84	30.1	16.03	15.65	20	12,313	0.16%
2021/12/16	47.8	15.36	7.1	15.12	15.30	40.7	10,557	0.39%
2021/12/15	7	14.69	8.1	14.31	14.80	-1.1	9,453	-0.01%
2021/12/14	4	13.95	2.1	14.25	13.80	1.9	9,069	0.02%
2021/12/13	4	14.55	32.1	14.37	14.50	-28.1	8,825	-0.32%
2021/12/10	35	13.72	2	13.75	13.65	33	8,406	0.39%
2021/12/09	9.2	13.84	10	14.05	13.80	-0.8	8,329	-0.01%
2021/12/08	10	13.63	1	13.65	13.65	9	8,131	0.11%
2021/12/07	7	13.74	3	13.90	13.70	4	8,067	0.05%
2021/12/06	2.1	13.56	2.3	13.76	13.85	-0.2	7,969	0.00%
2021/12/03	3.1	13.63	2	13.80	13.65	1.1	7,865	0.01%
2021/12/02	4	13.40	5.1	13.35	13.30	-1.1	7,791	-0.01%
2021/12/01	10	13.63	5	13.64	13.75	5	7,751	0.06%
2021/11/30	0	0.00	8	13.71	13.60	-8	7,720	-0.10%
2021/11/29	2	13.35	5	13.12	13.45	-3	7,634	-0.04%
2021/11/26	3.1	13.82	2	13.65	13.65	1.1	7,492	0.01%
2021/11/25	18	14.16	6.1	14.24	13.95	12	7,324	0.16%
2021/11/24	19	14.40	3	14.52	14.40	16	7,084	0.23%
2021/11/23	22	15.56	15.1	14.95	14.70	6.9	6,508	0.11%
2021/11/22	29	15.04	77.3	15.11	15.15	-48.3	5,260	-0.92%
2021/11/19	2	13.80	0.1	13.40	13.80	1.9	4,261	0.04%
2021/11/18	5	13.85	40.1	13.85	13.35	-35.1	3,933	-0.89%
2021/11/17	0	0.00	2.3	13.00	13.15	-2.3	3,460	-0.07%
2021/11/16	1	13.10	2.1	13.10	12.80	-1.1	3,386	-0.03%
2021/11/15	0	0.00	10	12.60	12.70	-10	3,221	-0.31%
2021/11/11	0.2	12.65	0	0.00	12.60	0.2	3,332	0.01%
2021/11/10	0	0.00	3	12.63	12.60	-3	3,361	-0.09%
2021/11/08	4	12.50	0	0.00	12.50	4	3,397	0.12%
2021/11/05	5	12.47	2	12.45	12.40	3	3,463	0.09%
2021/11/04	4	12.40	0	0.00	12.35	4	3,486	0.11%
2021/11/03	6	12.50	2	12.45	12.50	4	3,578	0.11%
2021/11/02	0	0.00	4	12.20	12.15	-4	3,723	-0.11%
2021/11/01	0	0.00	2	12.05	12.00	-2	3,837	-0.05%
2021/10/28	1	12.00	6	12.08	11.85	-5	4,155	-0.12%
2021/10/27	0	0.00	1	11.90	11.90	-1	4,149	-0.02%
2021/10/22	0	0.00	5	11.55	11.55	-5	4,831	-0.10%
2021/10/21	0	0.00	1	11.60	11.55	-1	5,050	-0.02%
2021/10/20	0	0.00	2	11.70	11.60	-2	5,290	-0.04%
2021/10/19	5	11.55	3	11.60	11.55	2	5,405	0.04%
2021/10/15	0.3	11.48	4	11.44	11.40	-3.7	5,721	-0.06%
2021/10/14	3	11.30	3	11.35	11.30	0	5,854	0.00%
2021/10/13	5	11.26	0	0.00	11.20	5	5,954	0.08%
2021/10/08	0	0.00	5	11.78	11.80	-5	6,281	-0.08%
2021/10/07	5	11.46	2	11.60	11.55	3	6,998	0.04%
2021/10/06	0.1	11.50	6	11.38	11.25	-5.9	7,247	-0.08%
2021/10/05	0	0.00	36.1	11.00	11.10	-36.1	7,305	-0.49%
2021/10/04	6	11.10	0.3	11.00	10.65	5.7	7,307	0.08%
2021/10/01	5	11.25	0	0.00	11.20	5	7,411	0.07%
2021/09/30	0	0.00	5	11.55	11.50	-5	7,437	-0.07%
2021/09/29	3	11.35	0	0.00	11.35	3	7,501	0.04%
2021/09/27	0	0.00	4	11.75	11.75	-4	7,775	-0.05%
2021/09/24	0.5	11.53	4	11.49	11.45	-3.5	7,906	-0.04%
2021/09/23	5.2	11.26	3	11.40	11.25	2.2	7,904	0.03%
2021/09/22	0.3	11.30	1	11.10	11.20	-0.7	7,930	-0.01%
2021/09/17	0	0.00	15	11.36	11.35	-15	7,971	-0.19%
2021/09/16	2	11.30	5	11.35	11.35	-3	8,002	-0.04%
2021/09/15	0	0.00	1	11.40	11.40	-1	8,026	-0.01%
2021/09/14	0	0.00	6	11.53	11.45	-6	8,071	-0.07%
2021/09/13	3.7	11.46	0	0.00	11.50	3.7	8,163	0.05%
2021/09/10	0	0.00	3	11.40	11.40	-3	8,213	-0.04%
2021/09/09	5	11.15	1	11.20	11.20	4	8,285	0.05%
2021/09/08	0.1	11.35	5	11.15	11.10	-4.9	8,378	-0.06%
2021/09/06	4	11.31	0	0.00	11.25	4	8,473	0.05%
2021/09/03	0	0.00	2	11.55	11.55	-2	8,449	-0.02%
2021/09/02	1	11.30	2	11.50	11.25	-1	8,443	-0.01%
2021/09/01	0.1	11.50	11	11.51	11.55	-10.9	8,494	-0.13%
2021/08/31	5	11.30	0	0.00	11.30	5	8,523	0.06%
2021/08/30	0.5	11.35	0.6	11.35	11.35	-0.1	8,621	0.00%
2021/08/27	1	11.50	3	11.50	11.45	-2	8,799	-0.02%
2021/08/26	3	11.35	0.1	11.25	11.35	2.9	9,106	0.03%
2021/08/25	0	0.00	6	11.43	11.40	-6	9,196	-0.07%
2021/08/23	0	0.00	1.1	11.16	11.25	-1.1	9,423	-0.01%
2021/08/20	4	11.14	6.1	11.30	11.05	-2.1	9,498	-0.02%
2021/08/18	20.1	11.89	0	0.00	12.15	20.1	9,500	0.21%
2021/08/17	7.1	12.24	0	0.00	11.90	7.1	9,539	0.07%
2021/08/16	10	12.45	0.4	12.20	12.20	9.7	9,596	0.10%
2021/08/13	11	12.69	0	0.00	12.70	11	9,607	0.11%
2021/08/12	8	12.70	12	12.89	12.95	-4	9,623	-0.04%
2021/08/11	9	12.81	0	0.00	12.70	9	9,684	0.09%
2021/08/10	2	12.85	7	13.06	13.00	-5	9,713	-0.05%
2021/08/09	24	13.09	0.1	13.15	12.95	23.9	9,817	0.24%
2021/08/06	83	13.55	43	13.87	13.40	40	9,801	0.41%
2021/08/05	50	13.68	8	13.75	13.60	42	9,739	0.43%
2021/08/04	28	13.78	9	13.88	13.70	19	9,831	0.19%
2021/08/02	13	13.34	5	13.38	13.45	8	9,713	0.08%
2021/07/30	6	13.47	5	13.65	13.45	1	9,805	0.01%
2021/07/29	4	13.45	18	13.48	13.50	-14	9,741	-0.14%
2021/07/28	5	13.69	28	13.79	13.75	-23	9,623	-0.24%
2021/07/27	26	13.71	5	13.80	13.60	21	9,705	0.22%
2021/07/26	1	13.50	13	13.58	13.65	-12	9,787	-0.12%
2021/07/23	3	13.25	0	0.00	13.35	3	10,065	0.03%
2021/07/22	7	13.35	0	0.00	13.35	7	11,025	0.06%
2021/07/20	0	0.00	0.1	12.80	12.90	-0.1	11,324	0.00%
2021/07/19	3	13.15	5	13.41	13.45	-2	11,713	-0.02%
2021/07/16	0	0.00	4	13.30	13.25	-4	12,239	-0.03%
2021/07/15	17	13.19	42	13.32	13.15	-25	12,724	-0.20%
2021/07/14	60	13.70	22	13.64	13.70	38	13,112	0.29%
2021/07/13	0	0.00	99.5	13.21	13.10	-99.5	12,522	-0.79%
2021/07/12	0	0.00	12	12.90	12.85	-12	12,326	-0.10%
2021/07/09	1	12.70	8	12.68	12.70	-7	12,356	-0.06%
2021/07/08	6	12.78	11	12.95	12.65	-5	12,585	-0.04%
2021/07/07	0.1	12.70	2	12.60	12.55	-1.9	12,751	-0.02%
2021/07/06	1	12.65	1	12.70	12.65	0	13,286	0.00%
2021/07/05	3	12.68	39	12.62	12.70	-36	13,601	-0.26%
2021/07/02	10	12.30	9	12.42	12.30	1	14,016	0.01%
2021/07/01	6	12.41	96	12.33	12.60	-90	14,207	-0.63%
2021/06/30	5	12.07	0.6	12.00	12.10	4.4	14,216	0.03%
2021/06/28	3	12.17	5	12.20	12.30	-2	14,281	-0.01%
2021/06/25	0	0.00	2	12.40	12.20	-2	14,341	-0.01%
2021/06/23	0	0.00	8	12.18	12.25	-8	14,625	-0.05%
2021/06/22	14	12.01	2	12.25	11.80	12	14,648	0.08%
2021/06/21	10	12.22	7	12.21	12.15	3	14,599	0.02%
2021/06/18	8	12.88	3	12.70	12.55	5	14,737	0.03%
2021/06/17	14	12.49	12	12.77	12.85	2	15,095	0.01%
2021/06/16	5	12.63	2	12.40	12.35	3	15,058	0.02%
2021/06/10	1	12.75	2	12.85	12.75	-1	15,088	-0.01%
2021/06/09	1.1	12.72	0	0.00	12.65	1.1	15,073	0.01%
2021/06/08	3	12.80	3	12.80	12.80	0	15,031	0.00%
2021/06/07	13	12.84	4	12.68	12.85	9	14,990	0.06%
2021/06/04	50.1	13.14	2	13.25	13.05	48.1	14,914	0.32%
2021/06/03	14	12.99	7	13.08	12.95	7	14,766	0.05%
2021/06/02	61	12.90	1	13.00	12.80	60	14,477	0.41%
2021/06/01	2.2	12.90	5	12.90	12.90	-2.8	14,391	-0.02%
2021/05/31	3.2	12.71	5	12.86	12.65	-1.8	14,318	-0.01%
2021/05/28	3	12.45	0	0.00	12.45	3	14,268	0.02%
2021/05/27	30	12.30	5	12.35	12.30	25	14,208	0.18%
2021/05/26	0	0.00	5	12.35	12.35	-5	14,219	-0.04%
2021/05/25	35	12.11	2	12.30	12.10	33	14,194	0.23%
2021/05/24	8	11.84	2.1	11.94	11.90	5.9	14,106	0.04%
2021/05/21	1	11.35	1	11.35	11.60	0	14,038	0.00%
2021/05/20	0.1	11.35	0	0.00	11.15	0.1	14,027	0.00%
2021/05/19	0	0.00	2.1	11.60	11.65	-2.1	14,028	-0.01%
2021/05/18	4.1	11.00	4	11.00	11.25	0.1	13,972	0.00%
2021/05/17	5	10.31	25.1	10.91	10.30	-20.1	13,894	-0.14%
2021/05/14	2.1	11.65	2	11.30	11.40	0.1	13,733	0.00%
2021/05/12	51	11.85	0.1	11.85	11.35	50.9	13,722	0.37%
2021/05/11	0	0.00	6.2	12.35	12.20	-6.2	13,499	-0.05%
2021/05/10	1	13.35	7.2	13.34	13.20	-6.2	13,356	-0.05%
2021/05/07	7	13.44	5	13.35	13.35	2	13,303	0.02%
2021/05/06	6	12.80	2	12.83	12.75	4	13,126	0.03%
2021/05/05	21.1	12.72	2	12.80	12.60	19.1	13,005	0.15%
2021/05/04	31	12.78	11.1	12.45	12.45	19.9	12,881	0.15%
2021/05/03	7	13.71	30	13.80	13.55	-23	12,571	-0.18%
2021/04/29	2	14.60	1.3	14.70	14.55	0.7	12,313	0.01%
2021/04/28	83	14.88	14.2	14.92	15.00	68.8	11,842	0.58%
2021/04/27	8.2	14.36	8	14.34	14.10	0.2	10,899	0.00%
2021/04/26	1	14.25	5	14.10	14.15	-4	10,554	-0.04%
2021/04/23	3	14.20	14.1	14.02	14.10	-11.1	10,387	-0.11%
2021/04/22	24.3	14.11	33	14.35	13.65	-8.7	9,959	-0.09%
2021/04/21	13	14.00	23.2	14.20	14.10	-10.2	9,353	-0.11%
2021/04/20	24.2	13.52	188	13.18	13.90	-163.8	8,791	-1.86%	大賣/鉅額交易
2021/04/19	38.2	13.14	17	13.15	13.10	21.2	8,312	0.25%
2021/04/16	18.1	12.87	85	12.80	12.95	-66.9	8,265	-0.81%
2021/04/15	186	12.82	4	12.84	12.75	182	9,466	1.92%	大買/鉅額交易
2021/04/14	7	12.32	5	12.52	12.55	2	9,533	0.02%
2021/04/13	8.5	13.51	8.3	13.30	12.90	0.2	9,619	0.00%
2021/04/12	9.2	13.49	9	13.19	13.55	0.2	9,385	0.00%
2021/04/09	0.5	12.85	160.1	12.91	12.75	-159.6	8,853	-1.80%	大賣/鉅額交易
2021/04/08	6	12.98	97.1	13.13	13.15	-91.1	8,505	-1.07%
2021/04/07	15	12.38	73	12.17	12.35	-58	7,996	-0.73%
2021/04/06	0	0.00	161.2	11.90	11.90	-161.2	7,765	-2.08%	大賣/鉅額交易
2021/04/01	23	11.66	1	11.65	11.65	22	7,737	0.28%
2021/03/31	6	11.60	98.2	11.57	11.60	-92.2	7,769	-1.19%
2021/03/30	180.2	11.64	1	11.60	11.65	179.2	7,745	2.31%	大買/鉅額交易
2021/03/29	313	11.64	72	11.54	11.60	241	7,723	3.12%	大買/鉅額交易
2021/03/26	4.1	11.28	53	11.32	11.25	-48.9	7,567	-0.65%
2021/03/25	5	11.25	102	11.21	11.15	-97	7,648	-1.27%	大賣/
2021/03/24	34.3	11.20	1	11.15	11.25	33.3	7,647	0.44%
2021/03/23	54	11.28	54.1	11.47	11.15	-0.1	7,698	0.00%
2021/03/22	155.4	11.30	21	11.26	11.55	134.4	7,559	1.78%	大買/鉅額交易
2021/03/18	5	10.86	36	10.80	10.85	-31	7,263	-0.43%
2021/03/17	2.1	10.50	0	0.00	10.55	2.1	7,256	0.03%
2021/03/16	7	10.65	0	0.00	10.60	7	7,378	0.09%
2021/03/15	3	10.65	0	0.00	10.65	3	7,483	0.04%
2021/03/12	10	10.75	1.1	10.74	10.75	8.9	7,662	0.12%
2021/03/11	5.2	10.65	0	0.00	10.65	5.2	8,181	0.06%
2021/03/10	10	10.80	0	0.00	10.60	10	8,678	0.12%
2021/03/09	0	0.00	6.1	10.60	10.70	-6.1	9,501	-0.06%
2021/03/08	0	0.00	7.1	10.60	10.55	-7.1	9,712	-0.07%
2021/03/05	10	10.50	0	0.00	10.50	10	10,182	0.10%
2021/03/04	1	10.60	1.3	10.72	10.60	-0.3	10,338	0.00%
2021/03/03	20	10.68	4	10.60	10.60	16	10,571	0.15%
2021/02/26	0	0.00	3	10.37	10.45	-3	10,903	-0.03%
2021/02/24	0	0.00	1.1	10.59	10.40	-1.1	11,183	-0.01%
2021/02/23	0	0.00	10	10.40	10.45	-10	11,418	-0.09%
2021/02/22	3	10.60	2	10.55	10.50	1	11,464	0.01%
2021/02/19	0	0.00	0.2	10.25	10.35	-0.2	11,439	0.00%
2021/02/18	0.1	10.15	4.2	10.25	10.20	-4.1	11,396	-0.04%
2021/02/17	15.2	10.02	4	10.02	10.00	11.2	11,734	0.10%
2021/02/05	10	9.93	0	0.00	9.86	10	11,699	0.09%
2021/02/04	7.1	9.95	2	9.97	9.94	5.1	11,727	0.04%
2021/02/03	5.2	10.00	18	9.89	9.99	-12.9	11,660	-0.11%
2021/02/02	8.2	9.62	8	9.62	9.56	0.2	11,643	0.00%
2021/02/01	11.1	9.44	25	9.45	9.40	-13.9	11,701	-0.12%
2021/01/29	15	9.66	0	0.00	9.62	15	12,400	0.12%
2021/01/28	7	9.73	0	0.00	9.64	7	12,472	0.06%
2021/01/27	2	9.78	0	0.00	9.80	2	12,683	0.02%
2021/01/26	0	0.00	0.3	9.80	9.88	-0.3	12,752	0.00%
2021/01/25	0	0.00	14	9.76	9.94	-14	12,778	-0.11%
2021/01/22	5	9.71	5.1	9.65	9.78	-0.1	12,769	0.00%
2021/01/21	5	9.83	0	0.00	9.70	5	12,771	0.04%
2021/01/20	14.3	9.86	0	0.00	9.70	14.3	12,819	0.11%
2021/01/19	3.1	10.15	8	10.23	10.15	-4.9	12,833	-0.04%
2021/01/18	11	10.11	0	0.00	10.10	11	12,980	0.08%
2021/01/15	21.1	10.42	2	10.20	10.35	19.1	12,953	0.15%
2021/01/14	5	10.65	0	0.00	10.60	5	12,902	0.04%
2021/01/13	5	10.75	15	10.64	10.60	-10	13,003	-0.08%
2021/01/12	9.5	10.73	11	10.53	10.45	-1.5	12,972	-0.01%
2021/01/11	3	11.05	20	11.00	11.05	-17	12,878	-0.13%
2021/01/08	49	11.74	1	11.80	11.15	48	13,056	0.37%
2021/01/07	2	11.15	0	0.00	11.05	2	11,838	0.02%
2021/01/06	6	11.12	0	0.00	11.05	6	11,669	0.05%
2021/01/05	0	0.00	8.1	11.57	11.50	-8.1	11,330	-0.07%
2020/12/31	0	0.00	39	11.34	11.30	-39	11,333	-0.34%
2020/12/30	0	0.00	0.2	11.35	11.40	-0.2	11,304	0.00%
2020/12/29	10	11.50	0	0.00	11.40	10	11,271	0.09%
2020/12/28	5.2	11.50	6	11.52	11.55	-0.8	11,215	-0.01%
2020/12/25	13	11.33	14	11.37	11.25	-1	11,067	-0.01%
2020/12/24	5	11.10	0.1	11.10	11.15	4.9	11,068	0.04%
2020/12/23	5	11.04	2	11.20	11.05	3	11,129	0.03%
2020/12/22	3	11.07	4	11.43	11.05	-1	11,354	-0.01%
2020/12/21	10	11.21	0	0.00	11.15	10	11,507	0.09%
2020/12/18	8.3	11.32	0	0.00	11.30	8.3	11,679	0.07%
2020/12/17	0.3	11.40	4	11.63	11.45	-3.8	11,923	-0.03%
2020/12/16	12	11.38	0	0.00	11.35	12	13,478	0.09%
2020/12/15	12	11.26	0	0.00	11.30	12	14,706	0.08%
2020/12/14	3	11.60	2	11.70	11.60	1	14,690	0.01%
2020/12/11	7.2	11.29	0	0.00	11.30	7.2	14,594	0.05%
2020/12/10	18.2	11.46	1	11.55	11.35	17.2	14,509	0.12%
2020/12/09	2	11.65	2	11.65	11.65	0	14,380	0.00%
2020/12/08	35.1	11.55	10	11.45	11.35	25.1	14,338	0.18%
2020/12/07	46	12.04	71	12.22	11.75	-25	14,661	-0.17%
2020/12/04	48	11.94	26.3	11.84	11.95	21.7	14,153	0.15%
2020/12/03	32.2	11.72	11	12.01	11.50	21.2	13,690	0.15%
2020/12/02	0	0.00	1	11.40	11.45	-1	12,920	-0.01%
2020/12/01	24.2	11.24	15.3	11.32	11.25	8.9	12,719	0.07%
2020/11/30	10	11.05	22	11.04	11.05	-12	12,366	-0.10%
2020/11/27	13	10.93	1	11.15	10.95	12	12,234	0.10%
2020/11/26	0	0.00	4	10.89	10.90	-4	12,002	-0.03%
2020/11/25	3	10.63	11.1	10.85	10.65	-8.1	11,870	-0.07%
2020/11/24	1.2	10.56	7	10.61	10.45	-5.8	11,754	-0.05%
2020/11/23	22.2	10.74	70	10.59	10.65	-47.9	11,737	-0.41%
2020/11/20	0	0.00	8	10.49	10.60	-8	11,595	-0.07%
2020/11/19	0	0.00	4	10.18	10.25	-4	11,413	-0.04%
2020/11/17	0.2	10.10	0	0.00	10.15	0.2	11,521	0.00%
2020/11/16	1	10.25	2	10.25	10.20	-1	11,565	-0.01%
2020/11/13	2	9.95	0	0.00	9.96	2	11,235	0.02%
2020/11/12	0	0.00	5	9.98	9.96	-5	11,270	-0.04%
2020/11/11	0	0.00	1	10.00	10.00	-1	11,343	-0.01%
2020/11/10	4	10.05	0	0.00	10.05	4	11,382	0.04%
2020/11/09	5	10.03	11	10.07	10.05	-6	11,302	-0.05%
2020/11/06	10	10.10	4	10.33	10.00	6	11,241	0.05%
2020/11/05	4	10.05	5	10.20	10.00	-1	10,591	-0.01%
2020/11/04	3	10.35	0	0.00	10.20	3	10,713	0.03%
2020/11/03	0.2	10.10	0	0.00	10.05	0.2	10,511	0.00%
2020/11/02	1	9.88	0	0.00	9.85	1	10,505	0.01%
2020/10/29	1	9.89	3	10.10	10.05	-2	10,597	-0.02%
2020/10/28	51.2	10.19	1	10.15	10.05	50.2	10,601	0.47%
2020/10/27	158	10.63	157	10.45	10.50	1	11,204	0.01%	大買/大賣/
2020/10/26	0	0.00	100.2	10.40	10.45	-100.2	11,087	-0.90%
2020/10/23	2	10.30	1	10.25	10.20	1	10,931	0.01%
2020/10/19	0.3	10.00	1	10.05	10.00	-0.7	11,094	-0.01%
2020/10/16	2	10.50	10	10.07	9.98	-8	11,198	-0.07%
2020/10/15	0	0.00	15	9.94	9.90	-15	10,951	-0.14%
2020/10/14	5	9.75	0	0.00	9.74	5	10,942	0.05%
2020/10/13	0.2	9.64	0	0.00	9.65	0.2	11,080	0.00%
2020/10/12	3.2	9.82	3	9.60	9.60	0.2	11,148	0.00%
2020/10/08	5	9.94	3	9.91	9.85	2	11,158	0.02%
2020/10/06	10	9.77	0	0.00	9.79	10	11,311	0.09%
2020/10/05	2	9.60	0	0.00	9.63	2	11,424	0.02%
2020/09/29	0.3	9.60	1	9.64	9.50	-0.7	11,815	-0.01%
2020/09/28	0.3	9.75	0	0.00	9.80	0.3	11,840	0.00%
2020/09/25	52	9.46	1	9.33	9.26	51	12,024	0.42%
2020/09/24	0	0.00	15	9.76	9.48	-15	12,040	-0.12%
2020/09/23	66	10.26	1	10.45	10.10	65	12,198	0.53%
2020/09/22	0	0.00	5.3	10.51	10.60	-5.3	11,945	-0.04%
2020/09/21	79	10.85	104	11.09	10.85	-25	11,753	-0.21%	大賣/
2020/09/18	15	10.05	45	10.64	10.80	-30	10,134	-0.30%
2020/09/17	0	0.00	22	9.91	9.86	-22	8,848	-0.25%
2020/09/15	9	9.75	0	0.00	9.75	9	8,809	0.10%
2020/09/14	13	9.73	10	9.84	9.74	3	8,846	0.03%
2020/09/11	10	9.79	0	0.00	9.76	10	8,838	0.11%
2020/09/10	65	10.07	16	10.03	9.90	49	8,769	0.56%
2020/09/09	4.3	9.67	0	0.00	9.86	4.3	8,349	0.05%
2020/09/08	2	9.86	5	9.82	9.79	-3	8,350	-0.04%
2020/09/07	1	9.94	10	9.97	9.85	-9	8,410	-0.11%
2020/09/04	0.4	9.78	5	9.66	9.80	-4.6	8,400	-0.05%
2020/09/03	10	9.89	10	9.99	9.90	0	8,386	0.00%
2020/09/01	0.3	9.74	0	0.00	9.77	0.3	8,422	0.00%
2020/08/31	5	9.89	5	10.00	9.89	0	8,443	0.00%
2020/08/28	0	0.00	10	9.98	9.90	-10	8,398	-0.12%
2020/08/27	10	9.87	5	9.90	9.85	5	8,441	0.06%
2020/08/25	0	0.00	6	9.51	9.72	-6	8,298	-0.07%
2020/08/20	1	9.03	0	0.00	9.12	1	8,185	0.01%
2020/08/17	0	0.00	17	9.97	9.97	-17	8,082	-0.21%
2020/08/14	10	9.85	0	0.00	9.85	10	8,020	0.12%
2020/08/13	7	9.73	10	9.82	9.72	-3	7,954	-0.04%
2020/08/12	20	9.80	0	0.00	9.81	20	8,001	0.25%
2020/08/11	2	9.99	0	0.00	9.88	2	8,134	0.02%
2020/08/10	0	0.00	12	9.88	9.87	-12	8,111	-0.15%
2020/08/07	10	9.66	0	0.00	9.63	10	7,972	0.13%
2020/08/05	3	9.76	20	9.73	9.70	-17	7,961	-0.21%
2020/08/04	0.2	9.43	0	0.00	9.49	0.2	7,926	0.00%
2020/08/03	0	0.00	15	9.45	9.47	-15	7,969	-0.19%
2020/07/31	35	9.60	6	9.49	9.54	29	7,993	0.36%
2020/07/27	0	0.00	29	9.14	9.13	-29	7,893	-0.37%
2020/07/24	3	9.27	21	9.23	9.15	-18	8,422	-0.21%
2020/07/23	11	9.44	0	0.00	9.41	11	8,444	0.13%
2020/07/22	36	9.57	7	9.45	9.59	29	8,469	0.34%
2020/07/21	5	9.29	1	9.22	9.26	4	8,340	0.05%
2020/07/20	1	8.92	0	0.00	9.09	1	8,332	0.01%
2020/07/17	8	9.52	7	9.31	9.21	1	8,287	0.01%
2020/07/16	10	9.72	0	0.00	9.61	10	8,196	0.12%
2020/07/14	0	0.00	13	9.92	9.93	-13	8,149	-0.16%
2020/07/13	3	10.10	0	0.00	10.10	3	8,154	0.04%
2020/07/10	12	9.93	0	0.00	9.92	12	8,139	0.15%
2020/07/09	8	10.21	0	0.00	10.05	8	8,041	0.10%
2020/07/07	0	0.00	6	10.12	10.05	-6	7,755	-0.08%
2020/07/06	15	10.05	10	10.21	10.20	5	7,788	0.06%
2020/07/03	20	10.13	10	10.25	10.00	10	7,674	0.13%
2020/07/02	7	10.55	4	10.53	10.55	3	7,524	0.04%
2020/06/30	5	10.20	22	10.28	10.05	-17	7,337	-0.23%
2020/06/29	12.3	9.98	0	0.00	9.96	12.3	7,268	0.17%
2020/06/19	12	10.13	3	10.35	10.10	9	7,537	0.12%
2020/06/18	4	10.15	0	0.00	10.15	4	7,532	0.05%
2020/06/17	8	10.18	1	10.20	10.10	7	7,566	0.09%
2020/06/12	3	10.00	0	0.00	10.00	3	8,023	0.04%
2020/06/11	5	10.42	0	0.00	10.15	5	8,052	0.06%
2020/06/09	5	10.85	5	10.70	10.60	0	8,410	0.00%
2020/06/08	0	0.00	2	10.70	10.65	-2	8,495	-0.02%
2020/06/05	1	10.60	12	10.61	10.55	-11	8,456	-0.13%
2020/06/04	0	0.00	5	10.50	10.55	-5	8,515	-0.06%
2020/06/03	2	10.75	12	10.42	10.55	-10	8,552	-0.12%
2020/06/02	0	0.00	10	10.44	10.45	-10	8,386	-0.12%
2020/05/29	18	10.24	0	0.00	10.15	18	8,424	0.21%
2020/05/28	1	10.45	1	10.65	10.25	0	8,508	0.00%
2020/05/27	4	10.45	4	10.20	10.45	0	8,486	0.00%
2020/05/22	5	10.35	2	10.35	10.15	3	8,611	0.03%
2020/05/21	5	10.35	7	10.30	10.25	-2	8,616	-0.02%
2020/05/19	2	10.05	0	0.00	10.00	2	8,615	0.02%
2020/05/18	3	10.17	5	10.10	10.10	-2	8,561	-0.02%
2020/05/12	0	0.00	1	10.65	10.65	-1	8,340	-0.01%
2020/05/08	1	10.60	0	0.00	10.45	1	8,331	0.01%
2020/05/07	5	10.60	0	0.00	10.45	5	8,357	0.06%
2020/05/06	2	10.65	4	10.45	10.40	-2	8,353	-0.02%
2020/05/05	2	11.00	4.4	11.21	10.90	-2.4	8,245	-0.03%
2020/04/30	6	11.00	15	11.08	11.15	-9	8,292	-0.11%
2020/04/29	20	11.10	13.3	11.02	11.20	6.7	8,075	0.08%
2020/04/28	0	0.00	20	10.35	10.20	-20	7,385	-0.27%
2020/04/27	0	0.00	2	10.40	10.30	-2	7,585	-0.03%
2020/04/24	0	0.00	2	10.30	10.20	-2	7,691	-0.03%
2020/04/23	5	9.98	4	10.10	10.15	1	7,698	0.01%
2020/04/22	0	0.00	126	9.82	9.80	-126	7,716	-1.63%	大賣/鉅額交易
2020/04/21	0	0.00	1	9.83	9.75	-1	7,765	-0.01%
2020/04/20	5.2	10.13	0	0.00	10.05	5.2	7,786	0.07%
2020/04/17	1	10.30	0	0.00	10.15	1	7,832	0.01%
2020/04/15	30	10.45	4	10.40	10.50	26	7,899	0.33%
2020/04/14	0	0.00	2	10.10	10.15	-2	7,815	-0.03%
2020/04/13	4	9.94	0	0.00	9.92	4	8,010	0.05%
2020/04/08	0	0.00	8	9.91	10.20	-8	7,993	-0.10%
2020/04/07	0	0.00	7	9.82	9.71	-7	7,961	-0.09%
2020/04/06	11	9.68	0	0.00	9.70	11	7,813	0.14%
2020/04/01	0	0.00	6	9.34	9.57	-6	7,695	-0.08%
2020/03/23	0	0.00	10	8.84	8.86	-10	7,468	-0.13%
2020/03/20	20	8.82	10	8.99	8.91	10	7,641	0.13%
2020/03/17	0	0.00	2	8.71	8.75	-2	7,410	-0.03%
2020/03/16	2	9.44	0	0.00	9.12	2	7,350	0.03%
2020/03/13	0	0.00	4	8.82	9.07	-4	7,390	-0.05%
2020/03/03	0	0.00	5	11.35	11.45	-5	7,096	-0.07%
2020/03/02	5	10.90	10	11.03	10.90	-5	7,133	-0.07%
2020/02/27	7	11.23	5	11.20	11.10	2	7,063	0.03%
2020/02/26	2	11.55	2	11.70	11.65	0	6,918	0.00%
2020/02/25	2	11.50	0	0.00	11.60	2	6,884	0.03%
2020/02/21	0	0.00	5	12.00	12.00	-5	6,825	-0.07%
2020/02/20	0	0.00	5	12.15	12.10	-5	6,845	-0.07%
2020/02/18	5	12.20	0	0.00	12.10	5	6,917	0.07%
2020/02/17	0	0.00	5	12.10	12.10	-5	6,998	-0.07%
2020/02/14	0	0.00	4	12.20	12.25	-4	6,988	-0.06%
2020/02/13	11	12.38	0	0.00	12.10	11	7,000	0.16%
2020/02/12	5	12.25	5	12.25	12.25	0	7,025	0.00%
2020/02/10	12	11.87	0	0.00	11.80	12	7,033	0.17%
2020/02/07	0	0.00	10	12.20	12.05	-10	7,028	-0.14%
2020/02/06	2	12.30	0	0.00	12.40	2	7,012	0.03%
2020/02/05	0	0.00	10	12.25	12.15	-10	6,992	-0.14%
2020/02/04	5	12.05	0	0.00	12.15	5	6,976	0.07%
2020/02/03	17	11.61	10	12.05	11.70	7	7,031	0.10%
2020/01/31	14	12.59	0	0.00	12.55	14	7,002	0.20%
2020/01/30	2	12.60	0	0.00	12.60	2	7,177	0.03%
2020/01/17	10.2	13.85	25.3	13.80	13.80	-15.1	6,846	-0.22%
2020/01/16	0	0.00	2	13.85	13.85	-2	6,873	-0.03%
2020/01/14	0	0.00	3	13.78	13.65	-3	7,067	-0.04%
2020/01/13	0	0.00	2	13.60	13.65	-2	7,283	-0.03%
2020/01/10	4	13.40	0	0.00	13.50	4	7,281	0.05%
2020/01/09	0	0.00	1	13.35	13.30	-1	7,236	-0.01%
2020/01/08	1	13.45	10	13.31	13.30	-9	7,257	-0.12%
2020/01/07	5	13.61	12	13.81	13.60	-7	7,237	-0.10%
2020/01/06	0	0.00	1	13.40	13.30	-1	7,048	-0.01%
2020/01/03	19	13.74	0	0.00	13.55	19	7,009	0.27%
2020/01/02	0	0.00	5	13.75	13.75	-5	6,907	-0.07%
2019/12/31	8	13.71	9	13.83	13.60	-1	6,912	-0.01%
2019/12/30	2	13.60	0	0.00	13.60	2	6,876	0.03%
2019/12/27	1	13.60	1	13.60	13.60	0	7,037	0.00%
2019/12/25	5	13.68	0	0.00	13.65	5	7,245	0.07%
2019/12/23	4	13.63	0	0.00	13.55	4	7,655	0.05%
2019/12/20	4	13.83	0	0.00	13.80	4	7,803	0.05%
2019/12/19	0	0.00	1	13.90	13.85	-1	7,910	-0.01%
2019/12/17	1	14.10	3	14.17	14.20	-2	8,068	-0.02%
2019/12/16	0	0.00	1	14.15	14.05	-1	8,198	-0.01%
2019/12/13	0	0.00	7.6	13.78	13.70	-7.6	8,408	-0.09%
2019/12/12	11	13.82	0	0.00	13.70	11	8,474	0.13%
2019/12/11	3	13.90	0	0.00	13.85	3	8,503	0.04%
2019/12/10	0	0.00	9	13.96	13.85	-9	8,577	-0.10%
2019/12/09	1	13.70	0	0.00	13.70	1	8,505	0.01%
2019/12/06	0	0.00	1	13.60	13.60	-1	8,714	-0.01%
2019/12/05	3	13.58	0	0.00	13.65	3	9,135	0.03%
2019/12/04	13	13.51	2	13.55	13.50	11	9,428	0.12%
2019/12/03	0	0.00	1	13.15	13.10	-1	9,552	-0.01%
2019/12/02	4	13.38	1	13.20	13.05	3	10,020	0.03%
2019/11/28	6	13.63	2	13.60	13.55	4	10,682	0.04%
2019/11/27	0	0.00	6	13.78	13.75	-6	10,800	-0.06%
2019/11/26	7	13.51	0	0.00	13.50	7	10,821	0.06%
2019/11/25	0	0.00	2	13.45	13.45	-2	10,932	-0.02%
2019/11/22	1	13.40	0	0.00	13.40	1	10,941	0.01%
2019/11/21	1	13.45	0	0.00	13.45	1	11,031	0.01%
2019/11/20	0	0.00	10	13.55	13.55	-10	11,130	-0.09%
2019/11/18	2	13.50	22	13.60	13.65	-20	11,200	-0.18%
2019/11/15	10	13.55	3	13.52	13.45	7	11,380	0.06%
2019/11/14	3.8	13.43	0	0.00	13.35	3.8	11,388	0.03%
2019/11/13	0	0.00	10	13.75	13.70	-10	11,368	-0.09%
2019/11/12	0	0.00	1	13.75	13.75	-1	11,432	-0.01%
2019/11/07	1	14.00	0	0.00	13.90	1	11,678	0.01%
2019/11/06	10	14.00	0	0.00	13.90	10	11,773	0.08%
2019/11/01	2	13.90	3	13.82	13.90	-1	12,119	-0.01%
2019/10/31	7	13.99	0	0.00	13.80	7	12,287	0.06%
2019/10/30	3	14.13	1	14.10	14.10	2	12,354	0.02%
2019/10/29	4	14.50	5	14.66	14.25	-1	12,631	-0.01%
2019/10/28	4	14.40	0	0.00	14.35	4	13,860	0.03%
2019/10/23	0	0.00	1	14.40	14.40	-1	16,651	-0.01%
2019/10/22	6	14.62	3	14.80	14.50	3	16,754	0.02%
2019/10/21	1	14.65	21	14.60	14.70	-20	16,867	-0.12%
2019/10/18	0	0.00	2	14.45	14.35	-2	17,322	-0.01%
2019/10/16	2.2	14.25	2	14.45	14.25	0.2	17,935	0.00%
2019/10/15	2	14.40	2	14.43	14.30	0	18,531	0.00%
2019/10/14	5	14.23	2	14.20	14.20	3	19,233	0.02%
2019/10/07	5	14.21	0	0.00	14.15	5	20,144	0.02%
2019/10/04	9	14.32	32	14.32	14.25	-23	20,513	-0.11%
2019/10/03	14	14.01	4	14.28	14.20	10	20,602	0.05%
2019/10/02	2	14.25	6	14.29	14.25	-4	20,614	-0.02%
2019/10/01	25	14.08	11	14.13	14.20	14	21,165	0.07%
2019/09/27	15	13.80	1	13.85	13.80	14	21,355	0.07%
2019/09/26	3	14.20	0	0.00	14.10	3	21,462	0.01%
2019/09/25	36	14.29	0	0.00	14.20	36	21,898	0.16%
2019/09/24	0	0.00	6	14.90	14.70	-6	22,123	-0.03%
2019/09/23	12	14.79	0	0.00	14.80	12	22,101	0.05%
2019/09/20	2.8	14.89	0	0.00	14.85	2.8	22,120	0.01%
2019/09/19	5	15.04	0	0.00	15.10	5	22,014	0.02%
2019/09/18	0	0.00	9	15.09	15.15	-9	21,826	-0.04%
2019/09/11	3	14.80	0	0.00	14.80	3	22,462	0.01%
2019/09/10	2	14.90	0	0.00	14.85	2	22,448	0.01%
2019/09/09	30	15.05	48	15.13	15.15	-18	22,287	-0.08%
2019/09/06	0	0.00	8.7	14.87	14.90	-8.7	22,298	-0.04%
2019/09/05	2	14.75	0	0.00	14.65	2	22,646	0.01%
2019/09/04	18	14.99	6	14.87	14.90	12	22,889	0.05%
2019/09/03	17	14.81	8	14.58	14.50	9	23,059	0.04%
2019/09/02	0	0.00	5	14.85	14.85	-5	23,075	-0.02%
2019/08/30	2	14.15	0	0.00	14.10	2	23,062	0.01%
2019/08/28	2	13.95	2	13.95	14.05	0	23,592	0.00%
2019/08/26	10	13.65	10	13.55	13.55	0	24,693	0.00%
2019/08/23	4.8	13.81	20	13.80	13.75	-15.2	24,843	-0.06%
2019/08/22	10	14.10	2	14.13	13.90	8	25,460	0.03%
2019/08/21	10	14.15	0	0.00	14.05	10	25,722	0.04%
2019/08/20	3	14.30	4	14.23	14.05	-1	25,961	0.00%
2019/08/16	2	13.95	3.2	14.00	13.90	-1.2	26,871	0.00%
2019/08/15	3	13.75	10	13.95	13.95	-7	27,880	-0.03%
2019/08/14	0	0.00	3	14.20	13.95	-3	28,313	-0.01%
2019/08/13	7	13.90	2	14.05	13.90	5	28,765	0.02%
2019/08/12	5	14.16	0	0.00	14.05	5	29,113	0.02%
2019/08/08	0	0.00	52	14.05	14.20	-52	29,210	-0.18%
2019/08/07	4	13.94	0	0.00	13.85	4	29,375	0.01%
2019/08/06	4	13.68	3	14.05	14.25	1	29,702	0.00%
2019/08/05	1	14.30	0	0.00	14.10	1	29,829	0.00%
2019/08/02	0.2	14.25	20	14.45	14.25	-19.8	30,211	-0.07%
2019/08/01	37	14.87	16.6	14.90	14.85	20.4	30,700	0.07%
2019/07/31	5	14.67	16	14.94	14.65	-11	30,792	-0.04%
2019/07/30	34	15.44	42	15.41	15.15	-8	31,107	-0.03%
2019/07/29	57	16.11	75	16.41	16.80	-18	30,188	-0.06%
2019/07/26	7	15.37	59	15.35	15.40	-52	29,306	-0.18%
2019/07/25	44	14.92	24	14.99	15.00	20	29,349	0.07%
2019/07/24	2	14.78	4	14.70	14.80	-2	29,550	-0.01%
2019/07/23	0	0.00	2	14.80	14.75	-2	29,796	-0.01%
2019/07/22	7	15.24	11	15.05	14.75	-4	30,416	-0.01%
2019/07/18	9	14.79	0	0.00	14.75	9	32,755	0.03%
2019/07/17	20	14.95	18	14.74	15.05	2	32,844	0.01%
2019/07/16	26	14.66	54	14.59	14.40	-28	32,461	-0.09%
2019/07/15	4	14.15	5	14.10	14.25	-1	31,884	0.00%
2019/07/12	1	13.90	1	14.25	13.90	0	31,884	0.00%
2019/07/11	1	13.85	57	13.98	14.10	-56	31,880	-0.18%
2019/07/10	2	13.90	4	14.15	13.70	-2	31,911	-0.01%
2019/07/09	0	0.00	6	13.94	13.90	-6	32,002	-0.02%
2019/07/08	10	13.90	0	0.00	13.90	10	32,393	0.03%
2019/07/05	5	14.03	43	14.07	13.90	-38	32,782	-0.12%
2019/07/04	9	13.86	30	13.88	13.65	-21	33,194	-0.06%
2019/07/03	0	0.00	7	13.80	13.60	-7	33,674	-0.02%
2019/07/02	19	13.59	13	13.81	13.90	6	33,912	0.02%
2019/07/01	0	0.00	25	13.09	13.00	-25	34,186	-0.07%
2019/06/28	1	13.15	0	0.00	13.15	1	34,594	0.00%
2019/06/27	2	13.25	2	13.30	13.30	0	35,502	0.00%
2019/06/26	1	13.20	1	13.20	13.15	0	35,524	0.00%
2019/06/25	3	13.30	3	13.27	13.20	0	35,477	0.00%
2019/06/24	52	13.51	2	13.55	13.25	50	35,452	0.14%
2019/06/21	36	14.07	21	14.12	13.80	15	35,167	0.04%
2019/06/20	10	13.83	1.3	13.80	13.85	8.7	34,905	0.03%
2019/06/19	4	13.78	31	13.75	13.75	-27	34,978	-0.08%
2019/06/18	4	13.48	0	0.00	13.45	4	34,819	0.01%
2019/06/17	6	13.40	9	13.44	13.45	-3	34,950	-0.01%
2019/06/14	13	13.46	0	0.00	13.40	13	35,093	0.04%
2019/06/13	44	13.58	0	0.00	13.35	44	34,845	0.13%
2019/06/12	13	14.09	10	14.10	14.05	3	34,322	0.01%
2019/06/11	23	14.51	15	14.48	14.40	8	34,029	0.02%
2019/06/10	2	14.30	15	14.17	14.10	-13	33,635	-0.04%
2019/06/06	52	13.99	3	14.05	14.00	49	33,880	0.14%
2019/06/05	18	14.31	91	14.33	14.20	-73	33,772	-0.22%
2019/06/04	5	14.20	0	0.00	14.00	5	33,907	0.01%
2019/06/03	13	13.97	15	13.97	14.35	-2	33,753	-0.01%
2019/05/31	10	13.96	51	14.07	13.80	-41	33,559	-0.12%
2019/05/30	6	13.50	0	0.00	13.60	6	33,246	0.02%
2019/05/29	10	13.60	10	13.35	13.40	0	33,530	0.00%
2019/05/28	12	13.52	46	13.57	13.60	-34	33,702	-0.10%
2019/05/27	18	13.28	2	13.30	13.30	16	33,497	0.05%
2019/05/24	1	13.30	1	13.55	13.30	0	33,556	0.00%
2019/05/23	52	13.48	4	13.06	13.50	48	33,378	0.14%
2019/05/22	23	13.91	39	13.68	13.25	-16	33,533	-0.05%
2019/05/21	7	12.46	17	12.72	13.35	-10	32,782	-0.03%
2019/05/20	8	12.06	30	12.34	12.15	-22	32,274	-0.07%
2019/05/17	15	12.84	1	12.75	12.65	14	31,657	0.04%
2019/05/16	0	0.00	3	13.35	13.00	-3	31,241	-0.01%
2019/05/15	0	0.00	10	13.50	13.50	-10	31,125	-0.03%
2019/05/14	5	12.95	4	12.74	13.40	1	30,758	0.00%
2019/05/13	11	13.30	0	0.00	12.90	11	30,251	0.04%
2019/05/10	5	13.55	13	13.65	13.45	-8	29,876	-0.03%
2019/05/09	55	13.35	479	13.38	13.10	-424	29,369	-1.44%	大賣/鉅額交易
2019/05/08	107	13.86	12	13.85	14.15	95	28,652	0.33%	大買/
2019/05/07	18.2	14.35	18	14.32	14.15	0.2	28,319	0.00%
2019/05/06	76	14.74	38	14.79	14.40	38	27,607	0.14%
2019/05/03	43	15.10	23	15.18	15.20	20	27,019	0.07%
2019/05/02	28	15.50	49	15.64	15.50	-21	26,524	-0.08%
2019/04/30	362	14.93	41	14.39	15.05	321	25,211	1.27%	大買/鉅額交易
2019/04/29	38	14.09	19	14.31	14.25	19	24,707	0.08%
2019/04/26	34	13.96	37	14.32	14.40	-3	24,239	-0.01%
2019/04/25	116	14.94	79	15.61	14.05	37	23,259	0.16%	大買/
2019/04/24	24	14.42	32	14.71	14.90	-8	20,689	-0.04%
2019/04/23	6	14.23	65	14.43	14.45	-59	19,846	-0.30%
2019/04/22	16	14.20	22	14.32	14.00	-6	19,256	-0.03%
2019/04/19	28	13.99	40	13.85	14.20	-12	18,941	-0.06%
2019/04/18	17	13.96	6	14.45	13.90	11	18,673	0.06%
2019/04/17	27	14.18	15	14.49	14.05	12	18,275	0.07%
2019/04/16	24	14.02	71	14.16	14.40	-47	17,901	-0.26%
2019/04/15	17	13.98	10	14.31	14.00	7	17,546	0.04%
2019/04/12	49	13.98	8	13.89	13.75	41	17,019	0.24%
2019/04/11	67	14.62	2	14.25	14.35	65	16,422	0.40%
2019/04/10	12	14.30	71	14.66	14.70	-59	15,820	-0.37%
2019/04/09	72	13.67	6	13.78	13.55	66	14,688	0.45%
2019/04/08	70	13.53	200	14.20	14.20	-130	13,866	-0.94%	大賣/鉅額交易
2019/04/03	2	12.95	30	12.73	12.95	-28	13,261	-0.21%
2019/04/02	129	11.71	6.2	11.84	11.80	122.8	12,276	1.00%	大買/鉅額交易
2019/04/01	100	11.19	63	11.37	11.75	37	11,401	0.32%
2019/03/29	0	0.00	24	10.64	10.70	-24	10,363	-0.23%
2019/03/28	2	10.35	0	0.00	10.35	2	10,221	0.02%
2019/03/27	0	0.00	8	10.65	10.45	-8	10,152	-0.08%
2019/03/26	13	10.59	12	10.55	10.65	1	9,996	0.01%
2019/03/25	0	0.00	1	10.05	10.25	-1	9,767	-0.01%
2019/03/22	3	10.50	2	10.65	10.45	1	9,623	0.01%
2019/03/21	13	10.83	7	10.77	10.80	6	9,399	0.06%
2019/03/20	3	10.60	10	10.47	10.75	-7	9,142	-0.08%
2019/03/19	18	10.49	0	0.00	10.35	18	8,895	0.20%
2019/03/18	30	10.72	6	10.83	10.65	24	8,607	0.28%
2019/03/15	6	10.91	0	0.00	10.85	6	8,374	0.07%
2019/03/14	17	11.10	0	0.00	10.90	17	8,140	0.21%
2019/03/13	4	11.43	2	11.50	11.20	2	7,965	0.03%
2019/03/12	30.2	11.46	13	11.51	11.25	17.2	7,702	0.22%
2019/03/11	11	11.21	21	11.05	11.20	-10	7,154	-0.14%
2019/03/08	6	10.96	10	10.80	11.10	-4	6,810	-0.06%
2019/03/07	15	10.28	1	10.25	10.30	14	6,239	0.22%
2019/03/06	11	10.51	20	10.70	10.50	-9	6,011	-0.15%
2019/03/05	25	10.54	8	10.60	10.25	17	5,669	0.30%
2019/03/04	5	10.80	2.2	10.75	10.70	2.9	5,254	0.05%
2019/02/27	8	10.94	30.2	10.82	10.95	-22.2	4,712	-0.47%
2019/02/26	0	0.00	10	10.10	9.99	-10	3,802	-0.26%
2019/02/25	30.3	10.02	31.3	10.12	10.00	-1	3,698	-0.03%
2019/02/22	30	9.79	17	9.88	9.75	13	3,436	0.38%
2019/02/21	10	9.91	115.3	9.88	9.95	-105.3	3,046	-3.46%	大賣/鉅額交易
2019/02/20	5	8.83	181	8.78	9.05	-176	2,287	-7.69%	大賣/鉅額交易
2019/02/19	1.3	8.25	1	8.24	8.23	0.3	1,956	0.02%
2019/02/15	0.4	8.15	12	8.30	8.18	-11.6	2,092	-0.55%
2019/02/14	234.3	8.36	53	8.44	8.35	181.3	2,242	8.08%	大買/鉅額交易
2019/02/12	0.3	7.83	0	0.00	7.89	0.3	2,176	0.01%
2019/01/30	0	0.00	1	8.06	7.98	-1	2,156	-0.05%
2019/01/29	1	8.01	0	0.00	8.02	1	2,136	0.05%
2019/01/28	0.4	7.97	1	8.10	8.02	-0.6	2,105	-0.03%
2019/01/24	0.3	7.65	0	0.00	7.70	0.3	2,048	0.01%
2019/01/23	0.3	7.64	1	7.83	7.68	-0.7	2,039	-0.03%
2019/01/21	0.6	7.86	0	0.00	7.90	0.6	1,998	0.03%
2019/01/11	0	0.00	2	7.37	7.20	-2	1,892	-0.11%
2019/01/10	0	0.00	1	7.26	7.29	-1	1,878	-0.05%
2019/01/09	1	7.37	0	0.00	7.30	1	1,880	0.05%
2018/12/28	0	0.00	10	7.49	7.44	-10	1,875	-0.53%
2018/12/27	10	7.60	1	7.50	7.42	9	1,889	0.48%
2018/12/26	1	7.32	0	0.00	7.28	1	1,891	0.05%
2018/12/25	0	0.00	1	7.35	7.30	-1	1,901	-0.05%
2018/12/24	1	7.49	0	0.00	7.50	1	1,900	0.05%
2018/12/20	0	0.00	30	7.52	7.54	-30	1,892	-1.59%
2018/12/11	1	7.86	1	7.86	7.99	0	1,832	0.00%
2018/12/10	2.4	7.97	1	8.07	7.85	1.4	1,822	0.08%
2018/12/07	27	8.10	9	8.03	8.07	18	1,811	0.99%
2018/12/06	10	8.36	2	8.05	7.90	8	1,802	0.44%
2018/12/05	1	8.32	16	8.30	8.36	-15	1,755	-0.85%
2018/12/04	1	8.46	2	8.53	8.48	-1	1,752	-0.06%
2018/12/03	6	8.44	5	8.34	8.34	1	1,716	0.06%
2018/11/30	3	8.28	1	8.29	8.27	2	1,682	0.12%
2018/11/29	0	0.00	7	8.24	8.22	-7	1,661	-0.42%
2018/11/27	4	8.12	0	0.00	8.10	4	1,619	0.25%
2018/11/26	0	0.00	8	8.05	8.03	-8	1,602	-0.50%
2018/11/21	8.6	8.42	24	8.42	8.40	-15.4	1,505	-1.02%
2018/11/20	20	8.01	0	0.00	7.93	20	1,397	1.43%
2018/11/19	0.4	8.00	0	0.00	8.08	0.4	1,359	0.03%
2018/11/16	3.3	8.28	14	8.24	8.23	-10.7	1,349	-0.79%
2018/11/15	10.3	7.96	1	8.10	8.29	9.3	1,288	0.72%
2018/11/14	26	7.82	0	0.00	7.75	26	1,204	2.16%
2018/11/13	7.4	7.19	2	7.70	7.98	5.4	1,119	0.48%
2018/11/12	0	0.00	2	6.97	7.26	-2	949	-0.21%
2018/11/09	1	6.87	1	6.58	6.60	0	907	0.00%
2018/11/08	1	6.37	1	6.33	6.33	0	900	0.00%
2018/11/07	0	0.00	1.2	6.35	6.34	-1.2	918	-0.13%
2018/11/06	1	6.30	0	0.00	6.29	1	957	0.10%
2018/11/05	0	0.00	1	6.14	6.28	-1	974	-0.10%
2018/11/02	1	6.17	1	6.08	6.18	0	985	0.00%
2018/11/01	1	5.85	1	5.76	5.94	0	1,004	0.00%
2018/10/31	1	5.51	1	5.70	5.75	0	1,026	0.00%
2018/10/29	1	5.54	0	0.00	5.47	1	1,061	0.09%
2018/10/26	0	0.00	6	5.54	5.56	-6	1,091	-0.55%
2018/10/25	2	5.77	0	0.00	5.64	2	1,153	0.17%
2018/10/23	0	0.00	1	6.10	6.10	-1	1,188	-0.08%
2018/10/19	1	6.17	0	0.00	6.11	1	1,199	0.08%
2018/10/18	0	0.00	1	6.28	6.24	-1	1,218	-0.08%
2018/10/15	1	6.33	0	0.00	6.23	1	1,234	0.08%
2018/10/12	1	6.07	1	6.22	6.32	0	1,239	0.00%
2018/10/11	2	6.37	8	6.35	6.32	-6	1,231	-0.49%
2018/10/09	0	0.00	1	7.01	7.02	-1	1,214	-0.08%
2018/10/08	1	7.05	1	7.03	7.03	0	1,221	0.00%
2018/10/05	0.5	7.08	0	0.00	7.03	0.5	1,225	0.04%
2018/10/04	0	0.00	7	7.13	7.17	-7	1,213	-0.58%
2018/10/03	0	0.00	5	7.28	7.26	-5	1,211	-0.41%
2018/10/01	0	0.00	5	7.46	7.45	-5	1,253	-0.40%
2018/09/26	1	7.55	1	7.51	7.51	0	1,295	0.00%
2018/09/25	1	7.55	1	7.49	7.48	0	1,302	0.00%
2018/09/21	1	7.60	0.6	7.57	7.57	0.4	1,293	0.03%
2018/09/20	0	0.00	1	7.69	7.62	-1	1,286	-0.08%
2018/09/19	1	7.72	1	7.71	7.71	0	1,294	0.00%
2018/09/18	0.5	7.70	1	7.80	7.72	-0.5	1,291	-0.04%
2018/09/17	69	7.91	5	7.86	7.83	64	1,307	4.90%
2018/09/14	8	7.93	0	0.00	7.93	8	1,318	0.61%
2018/09/13	1	7.81	1	7.92	7.86	0	1,325	0.00%
2018/09/11	2	7.74	1	7.85	7.85	1	1,341	0.07%
2018/09/10	0.5	7.80	1	7.95	7.80	-0.5	1,324	-0.04%
2018/09/07	0.5	8.20	1	8.50	8.25	-0.5	1,307	-0.04%
2018/09/06	1	8.65	1	8.78	8.61	0	1,308	0.00%
2018/09/05	1	8.80	0	0.00	8.65	1	1,323	0.08%
2018/09/04	1.5	8.59	1	8.70	8.70	0.5	1,345	0.04%
2018/08/31	6	8.53	0	0.00	8.55	6	1,381	0.43%
2018/08/29	0	0.00	1	8.57	8.56	-1	1,496	-0.07%
2018/08/28	3	8.65	0	0.00	8.68	3	1,678	0.18%
2018/08/27	5	8.70	0	0.00	8.67	5	1,712	0.29%
2018/08/24	0.5	8.60	1	8.61	8.63	-0.5	1,786	-0.03%
2018/08/23	4	8.61	3	8.58	8.62	1	1,982	0.05%
2018/08/22	1	8.39	0	0.00	8.36	1	2,191	0.05%
2018/08/21	2	8.37	1	8.41	8.36	1	2,269	0.04%
2018/08/17	0.5	8.17	1	8.29	8.23	-0.5	2,262	-0.02%
2018/08/16	1	8.01	1	8.18	8.31	0	2,260	0.00%
2018/08/15	0.5	8.20	0	0.00	8.18	0.5	2,245	0.02%
2018/08/14	0	0.00	1	8.32	8.37	-1	2,232	-0.04%
2018/08/13	1	8.29	0.5	8.42	8.42	0.5	2,214	0.02%
2018/08/09	0.5	8.88	0	0.00	8.89	0.5	2,156	0.02%
2018/08/08	2	9.07	2	9.17	9.01	0	2,146	0.00%
2018/08/06	0	0.00	3	8.99	8.93	-3	2,097	-0.14%
2018/08/03	3	8.85	3	9.07	8.85	0	2,082	0.00%
2018/08/02	3	8.81	0	0.00	8.81	3	2,070	0.14%
2018/08/01	1	9.12	1	8.98	9.08	0	2,040	0.00%
2018/07/31	0.2	8.52	20	8.61	8.60	-19.8	1,985	-1.00%
2018/07/30	21	8.71	1	8.75	8.69	20	1,973	1.01%
2018/07/27	1	8.49	0	0.00	8.47	1	1,940	0.05%
2018/07/25	0	0.00	1	8.41	8.50	-1	1,932	-0.05%
2018/07/24	0.6	8.25	1	8.35	8.30	-0.4	1,911	-0.02%
2018/07/23	1	8.34	0	0.00	8.26	1	1,911	0.05%
2018/07/20	0	0.00	2	8.32	8.30	-2	1,916	-0.10%
2018/07/19	1.4	8.45	0	0.00	8.35	1.4	1,925	0.07%
2018/07/18	1	8.52	0	0.00	8.50	1	1,947	0.05%
2018/07/17	0	0.00	3	8.58	8.49	-3	1,956	-0.15%
2018/07/16	0.5	8.47	0	0.00	8.52	0.5	1,949	0.03%
2018/07/12	0	0.00	1	8.41	8.40	-1	1,945	-0.05%
2018/07/11	0.2	8.36	0	0.00	8.40	0.2	1,954	0.01%
2018/07/10	1	8.59	0	0.00	8.40	1	1,964	0.05%
2018/07/09	1.5	8.45	3.3	8.47	8.66	-1.8	1,954	-0.09%
2018/07/06	1	7.95	8	8.02	8.02	-7	1,920	-0.36%
2018/07/05	8.5	8.31	1	8.40	8.19	7.5	1,929	0.39%
2018/07/04	0.5	7.90	1	8.04	7.95	-0.5	1,903	-0.03%
2018/06/29	0	0.00	8	8.24	8.30	-8	1,894	-0.42%
2018/06/28	0	0.00	2	8.27	8.16	-2	1,889	-0.11%
2018/06/27	0.1	8.30	0	0.00	8.32	0.1	1,881	0.01%
2018/06/26	1	8.40	0	0.00	8.40	1	1,880	0.05%
2018/06/25	10	8.66	1	8.55	8.54	9	1,873	0.48%
2018/06/22	1	8.70	0.5	8.50	8.54	0.5	1,865	0.03%
2018/06/21	1	8.75	1	8.91	8.78	0	1,859	0.00%
2018/06/20	0.5	8.55	0	0.00	8.60	0.5	1,868	0.03%
2018/06/19	0	0.00	1	8.61	8.64	-1	1,859	-0.05%
2018/06/15	1	8.62	0	0.00	8.72	1	1,865	0.05%
2018/06/14	0	0.00	0.5	8.57	8.57	-0.5	1,861	-0.03%
2018/06/13	1	8.86	1	8.77	8.80	0	1,840	0.00%
2018/06/12	0	0.00	21	9.09	8.86	-21	1,825	-1.15%
2018/06/11	1	9.12	1	9.23	9.05	0	1,804	0.00%
2018/06/08	0	0.00	1	8.90	9.00	-1	1,777	-0.06%
2018/06/07	2	9.16	0	0.00	9.02	2	1,753	0.11%
2018/06/06	2	9.08	15	9.06	9.12	-13	1,720	-0.76%
2018/06/05	37	9.52	4.5	9.53	9.36	32.5	1,642	1.98%
2018/06/04	1.5	8.57	2	8.63	8.74	-0.5	1,457	-0.03%
2018/06/01	1	9.13	6	8.82	8.78	-5	1,409	-0.35%
2018/05/31	19	9.37	11	9.29	9.13	8	1,338	0.60%
2018/05/30	3	8.28	82	8.67	8.71	-79	1,136	-6.95%
2018/05/29	9	7.42	3	7.55	7.92	6	899	0.67%
2018/05/28	1	7.10	0.4	7.11	7.20	0.6	817	0.08%
2018/05/22	0	0.00	1	7.09	7.08	-1	826	-0.12%
2018/05/15	1	7.15	1	7.13	7.13	0	879	0.00%
2018/05/14	8	7.08	0	0.00	7.21	8	948	0.84%
2018/05/11	10	7.08	1	7.11	7.11	9	967	0.93%
2018/05/10	51	7.11	0	0.00	7.10	51	973	5.24%
2018/05/09	1	7.09	1	7.07	7.07	0	975	0.00%
2018/05/08	1	6.92	1	7.20	7.20	0	978	0.00%
2018/05/02	0	0.00	1	7.06	6.99	-1	1,031	-0.10%
2018/04/27	1	7.03	0	0.00	7.00	1	1,054	0.09%
2018/04/25	1	6.87	2	6.98	7.17	-1	1,080	-0.09%
2018/04/24	1	6.94	0	0.00	6.90	1	1,078	0.09%
2018/04/23	0	0.00	7	7.30	7.21	-7	1,064	-0.66%
2018/04/19	1	7.51	0	0.00	7.50	1	1,078	0.09%
2018/04/18	0	0.00	1	7.60	7.52	-1	1,080	-0.09%
2018/04/17	1	7.55	0	0.00	7.54	1	1,083	0.09%
2018/04/16	0	0.00	1	7.72	7.54	-1	1,081	-0.09%
2018/04/13	0.5	7.72	0	0.00	7.75	0.5	1,082	0.05%
2018/04/12	0	0.00	3	7.78	7.79	-3	1,084	-0.28%
2018/04/10	0	0.00	0.5	7.90	7.96	-0.5	1,141	-0.04%
2018/04/09	1	8.00	0	0.00	7.88	1	1,150	0.09%
2018/04/03	0	0.00	1	8.01	8.00	-1	1,149	-0.09%
2018/04/02	1	8.12	0	0.00	8.10	1	1,156	0.09%
2018/03/30	0	0.00	1	7.98	7.98	-1	1,168	-0.09%
2018/03/29	1	7.97	0	0.00	7.97	1	1,182	0.08%
2018/03/28	2	7.99	0	0.00	7.98	2	1,187	0.17%
2018/03/26	1	7.98	1	8.00	8.00	0	1,205	0.00%
2018/03/23	1	8.02	1	8.02	8.04	0	1,213	0.00%
2018/03/21	1	8.23	1	8.15	8.18	0	1,210	0.00%
2018/03/19	0	0.00	1	8.20	8.20	-1	1,252	-0.08%
2018/03/15	1	8.39	0	0.00	8.41	1	1,292	0.08%
2018/03/13	1	8.21	1	8.19	8.21	0	1,400	0.00%
2018/03/07	0.7	8.13	0	0.00	8.13	0.7	1,598	0.04%
2018/03/06	1	8.15	0	0.00	8.19	1	1,705	0.06%
2018/03/05	0	0.00	1	8.32	8.24	-1	1,736	-0.06%
2018/03/02	2	8.36	7	8.36	8.38	-5	1,763	-0.28%
2018/03/01	1	8.48	0	0.00	8.49	1	1,795	0.06%
2018/02/27	0.3	8.54	1	8.61	8.55	-0.7	1,830	-0.04%
2018/02/26	10	8.37	3	8.43	8.40	7	1,854	0.38%
2018/02/23	3	8.29	0	0.00	8.32	3	1,894	0.16%
2018/02/21	1	8.13	1	8.18	8.17	0	2,028	0.00%
2018/02/12	0.7	8.00	1	8.05	8.01	-0.3	2,078	-0.01%
2018/02/09	0.3	7.90	1	7.47	7.90	-0.7	2,218	-0.03%
2018/02/08	1	8.05	0	0.00	8.02	1	2,263	0.04%
2018/02/07	0.7	8.00	1	8.16	8.01	-0.3	2,436	-0.01%
2018/02/06	2.3	8.08	1	7.98	7.85	1.3	2,507	0.05%
2018/02/02	0	0.00	0.3	8.90	8.94	-0.3	2,737	-0.01%
2018/02/01	0.3	9.00	3	9.03	9.02	-2.7	3,112	-0.09%
2018/01/30	0	0.00	8	9.05	9.03	-8	3,306	-0.24%
2018/01/29	23	9.15	1	9.07	9.09	22	3,455	0.64%
2018/01/26	0.5	9.08	0	0.00	9.14	0.5	3,483	0.01%
2018/01/25	0	0.00	0.5	9.10	9.14	-0.5	3,491	-0.01%
2018/01/24	1	9.24	1	9.24	9.25	0	3,496	0.00%
2018/01/23	1	9.20	1	9.18	9.18	0	3,529	0.00%
2018/01/22	2	9.23	1	9.15	9.15	1	3,565	0.03%
2018/01/19	0	0.00	3	9.28	9.26	-3	3,700	-0.08%
2018/01/18	0	0.00	0.5	9.16	9.25	-0.5	3,708	-0.01%
2018/01/17	1	9.39	10.5	9.38	9.34	-9.5	3,757	-0.25%
2018/01/15	10	9.16	0	0.00	9.15	10	3,822	0.26%
2018/01/12	0	0.00	15	9.19	9.22	-15	3,830	-0.39%
2018/01/09	15	9.34	1	9.31	9.34	14	3,900	0.36%
2018/01/05	1	9.40	1	9.29	9.29	0	3,956	0.00%
2018/01/04	2	9.34	1	9.47	9.45	1	3,960	0.03%
2018/01/02	0	0.00	1	9.05	9.01	-1	4,055	-0.02%