精金 (3049)-華南永昌-朴子券商分點個股進出

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
8.59
漲跌
▲0.01
漲幅
+0.12%
成交量
1,547張
產業
上市光電類股
323人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/28	0	0.00	3.2	8.64	8.78	-3.2	1,991	-0.16%
2024/05/23	3	8.49	0	0.00	8.38	3	1,995	0.15%
2024/05/22	0	0.00	3	8.64	8.60	-3	1,987	-0.15%
2024/05/21	2	8.39	0	0.00	8.34	2	1,947	0.10%
2024/05/20	0	0.00	22	8.52	8.53	-22	1,933	-1.14%
2024/05/09	0	0.00	1	8.15	8.11	-1	1,886	-0.05%
2024/05/03	1	8.55	0	0.00	8.36	1	1,888	0.05%
2024/05/02	0	0.00	1	8.24	8.43	-1	1,867	-0.05%
2024/04/24	3	7.90	0	0.00	7.92	3	1,876	0.16%
2024/04/19	3	7.73	0	0.00	7.73	3	1,911	0.16%
2024/04/16	0	0.00	1	7.82	7.77	-1	1,906	-0.05%
2024/04/15	20	8.19	0	0.00	8.11	20	1,860	1.08%
2024/03/26	0	0.00	4	8.30	8.23	-4	1,878	-0.21%
2024/03/22	0	0.00	5	8.34	8.36	-5	1,867	-0.27%
2024/03/21	0	0.00	1	8.28	8.22	-1	1,848	-0.05%
2024/03/12	2	8.66	0	0.00	8.64	2	1,680	0.12%
2024/03/11	5	8.70	0	0.00	8.66	5	1,675	0.30%
2024/03/08	0	0.00	6	8.87	8.71	-6	1,649	-0.36%
2024/03/06	1	8.90	0	0.00	8.91	1	1,586	0.06%
2024/03/05	5	8.90	0	0.00	8.90	5	1,566	0.32%
2024/03/04	0	0.00	2	9.01	8.99	-2	1,594	-0.13%
2024/02/23	1	9.34	0	0.00	9.30	1	1,514	0.07%
2024/02/21	2	9.43	0	0.00	9.43	2	1,515	0.13%
2024/02/20	1	9.46	1	9.49	9.47	0	1,516	0.00%
2024/02/19	0	0.00	3	9.50	9.50	-3	1,511	-0.20%
2024/02/15	0	0.00	3	9.17	9.19	-3	1,470	-0.20%
2024/02/01	1	9.17	0	0.00	9.17	1	1,492	0.07%
2024/01/31	2	9.22	0	0.00	9.23	2	1,509	0.13%
2024/01/30	3	9.32	0	0.00	9.30	3	1,505	0.20%
2024/01/29	2	9.41	0	0.00	9.40	2	1,506	0.13%
2024/01/26	2	9.43	1	9.47	9.45	1	1,501	0.07%
2024/01/25	0	0.00	1	9.42	9.40	-1	1,488	-0.07%
2024/01/23	0	0.00	3	9.29	9.27	-3	1,465	-0.20%
2024/01/18	1	9.00	2	9.07	8.99	-1	1,426	-0.07%
2024/01/16	1	9.11	1	9.12	9.10	0	1,414	0.00%
2024/01/11	2	9.21	0	0.00	9.20	2	1,424	0.14%
2024/01/10	1	9.20	0	0.00	9.20	1	1,434	0.07%
2024/01/09	2	9.53	2	9.44	9.41	0	1,420	0.00%
2024/01/08	2	9.60	7	9.60	9.53	-5	1,417	-0.35%
2024/01/05	1	9.53	7	9.66	9.53	-6	1,416	-0.42%
2024/01/04	2	9.45	0	0.00	9.42	2	1,411	0.14%
2024/01/02	2	9.60	2	9.64	9.66	0	1,433	0.00%
2023/12/27	0	0.00	2	9.80	9.71	-2	1,450	-0.14%
2023/12/25	0	0.00	1	9.44	9.42	-1	1,360	-0.07%
2023/12/19	1	9.44	0	0.00	9.43	1	1,408	0.07%
2023/12/18	2	9.50	2	9.65	9.62	0	1,413	0.00%
2023/12/15	1	9.60	0	0.00	9.58	1	1,421	0.07%
2023/12/14	2	9.70	1	9.67	9.66	1	1,415	0.07%
2023/12/06	2	9.75	0	0.00	9.74	2	1,436	0.14%
2023/12/05	3	9.85	0	0.00	9.79	3	1,432	0.21%
2023/12/04	7	9.91	0	0.00	9.83	7	1,437	0.49%
2023/12/01	2	9.73	0	0.00	9.73	2	1,427	0.14%
2023/11/29	5	9.75	0	0.00	9.71	5	1,419	0.35%
2023/11/28	0	0.00	2	9.46	9.47	-2	1,374	-0.15%
2023/11/27	0	0.00	4	9.45	9.42	-4	1,383	-0.29%
2023/11/22	10	9.50	0	0.00	9.51	10	1,388	0.72%
2023/11/21	0	0.00	3	9.49	9.54	-3	1,379	-0.22%
2023/11/20	10	9.37	0	0.00	9.34	10	1,365	0.73%
2023/11/17	2	9.37	0	0.00	9.37	2	1,370	0.15%
2023/11/16	1	9.29	0	0.00	9.35	1	1,383	0.07%
2023/11/14	2	9.27	0	0.00	9.19	2	1,393	0.14%
2023/11/13	0	0.00	5	9.28	9.27	-5	1,406	-0.36%
2023/11/10	1	9.34	1	9.39	9.31	0	1,426	0.00%
2023/11/09	8	9.37	3	9.38	9.47	5	1,422	0.35%
2023/11/08	5	9.44	7	9.42	9.47	-2	1,477	-0.14%
2023/11/06	1	9.22	0	0.00	9.20	1	1,502	0.07%
2023/11/03	1	9.19	0	0.00	9.20	1	1,521	0.07%
2023/11/01	5	9.11	2	9.13	9.10	3	1,566	0.19%
2023/10/31	0	0.00	5	9.20	9.11	-5	1,599	-0.31%
2023/10/17	0	0.00	34	9.10	9.12	-34	2,273	-1.50%
2023/10/11	0	0.00	5	9.26	9.14	-5	2,387	-0.21%
2023/09/22	5	9.60	0	0.00	9.61	5	2,643	0.19%
2023/09/14	1	9.60	0	0.00	9.64	1	3,602	0.03%
2023/09/12	15	9.60	0	0.00	9.58	15	3,809	0.39%
2023/09/08	0	0.00	2	9.75	9.70	-2	3,797	-0.05%
2023/09/07	4	9.80	0	0.00	9.76	4	3,793	0.11%
2023/09/06	1	9.90	0	0.00	9.88	1	3,788	0.03%
2023/09/05	0	0.00	1	10.05	10.05	-1	3,783	-0.03%
2023/09/04	1	9.90	6	9.98	9.96	-5	3,798	-0.13%
2023/09/01	0	0.00	3	10.05	10.05	-3	3,810	-0.08%
2023/08/31	0	0.00	1	9.86	9.85	-1	3,806	-0.03%
2023/08/30	4	9.80	1	9.85	9.80	3	3,882	0.08%
2023/08/29	0	0.00	2	9.78	9.80	-2	3,894	-0.05%
2023/08/28	1	9.62	1	9.66	9.70	0	3,891	0.00%
2023/08/24	5	9.79	0	0.00	9.76	5	3,906	0.13%
2023/08/22	2	9.72	0	0.00	9.69	2	3,901	0.05%
2023/08/21	0	0.00	4	9.73	9.76	-4	3,878	-0.10%
2023/08/17	2	9.46	0	0.00	9.65	2	3,856	0.05%
2023/08/16	0	0.00	6	9.41	9.46	-6	3,846	-0.16%
2023/08/15	0	0.00	4	9.60	9.62	-4	3,835	-0.10%
2023/08/14	3	9.81	0	0.00	9.51	3	3,831	0.08%
2023/08/11	2	9.99	1	10.05	9.97	1	3,766	0.03%
2023/08/10	3	10.12	7	10.07	10.05	-4	3,744	-0.11%
2023/08/09	1	10.20	1	10.25	10.25	0	3,723	0.00%
2023/08/08	1	10.50	2	10.50	10.40	-1	3,707	-0.03%
2023/08/07	7	10.51	0	0.00	10.50	7	3,713	0.19%
2023/08/04	0	0.00	5	10.60	10.60	-5	3,688	-0.14%
2023/08/02	12	10.60	0	0.00	10.50	12	3,685	0.33%
2023/08/01	3	10.83	0	0.00	10.70	3	3,647	0.08%
2023/07/31	2	10.75	10	10.98	10.85	-8	3,601	-0.22%
2023/07/28	1	10.80	1	10.85	10.75	0	3,525	0.00%
2023/07/27	0	0.00	24	10.84	11.05	-24	3,452	-0.70%
2023/07/26	5	10.15	5	10.30	10.25	0	3,089	0.00%
2023/07/25	6	10.23	4	10.23	10.20	2	3,089	0.06%
2023/07/24	2	10.10	3	10.30	10.25	-1	3,079	-0.03%
2023/07/21	3	10.30	0	0.00	10.25	3	3,051	0.10%
2023/07/20	0	0.00	9	10.25	10.35	-9	3,056	-0.29%
2023/07/19	2	10.28	11	10.21	10.20	-9	3,055	-0.29%
2023/07/18	4	10.25	11.1	10.43	10.25	-7.1	3,083	-0.23%
2023/07/14	6	10.26	5	10.29	10.30	1	3,103	0.03%
2023/07/13	12	10.30	3	10.38	10.25	9	3,130	0.29%
2023/07/12	5	10.41	5	10.40	10.30	0	3,172	0.00%
2023/07/11	11	10.50	2	10.45	10.50	9	3,392	0.27%
2023/07/10	3	10.28	0	0.00	10.30	3	3,437	0.09%
2023/07/07	2	10.38	1	10.50	10.35	1	3,448	0.03%
2023/07/06	5	10.75	17	10.84	10.65	-12	3,420	-0.35%
2023/07/04	3	10.65	1	10.70	10.60	2	3,365	0.06%
2023/07/03	5	10.64	3	10.67	10.70	2	3,320	0.06%
2023/06/30	5	10.55	2	10.63	10.60	3	3,289	0.09%
2023/06/29	14	10.73	2	10.90	10.70	12	3,232	0.37%
2023/06/28	5	10.89	3	11.02	10.80	2	3,164	0.06%
2023/06/27	12	10.88	5	11.01	10.80	7	3,092	0.23%
2023/06/26	2	11.18	7	11.28	11.20	-5	2,957	-0.17%
2023/06/21	8	10.99	22	11.08	11.20	-14	2,758	-0.51%
2023/06/20	4	10.43	12	10.53	10.55	-8	2,386	-0.34%
2023/06/19	17	10.37	12	10.43	10.35	5	2,268	0.22%
2023/06/16	0	0.00	10	10.15	10.10	-10	2,136	-0.47%
2023/06/14	0	0.00	7	9.88	9.87	-7	2,061	-0.34%
2023/06/09	1	9.90	1.2	9.96	9.95	-0.2	2,073	-0.01%
2023/06/08	7	9.92	0.1	9.90	9.90	6.9	2,087	0.33%
2023/06/06	1	10.00	1	10.05	10.00	0	2,110	0.00%
2023/06/05	2	10.13	4	10.14	10.10	-2	2,108	-0.09%
2023/06/02	1	9.87	0	0.00	9.88	1	2,050	0.05%
2023/06/01	1	9.90	0	0.00	9.87	1	2,065	0.05%
2023/05/31	6	9.90	4	9.88	9.90	2	2,100	0.10%
2023/05/22	0	0.00	0.3	9.70	9.72	-0.3	2,465	-0.01%
2023/05/18	0	0.00	3	9.65	9.62	-3	2,508	-0.12%
2023/05/16	0	0.00	4	9.56	9.57	-4	2,498	-0.16%
2023/05/15	0.3	9.43	0	0.00	9.42	0.3	2,492	0.01%
2023/05/12	1.2	9.48	0	0.00	9.52	1.2	2,499	0.05%
2023/05/11	1	9.61	5	9.60	9.56	-4	2,496	-0.16%
2023/05/10	5	9.70	0	0.00	9.72	5	2,507	0.20%
2023/05/08	1	9.94	0	0.00	9.85	1	2,480	0.04%
2023/05/03	1	10.00	4	9.99	9.99	-3	2,494	-0.12%
2023/05/02	1	10.05	1	10.10	10.10	0	2,500	0.00%
2023/04/28	2	10.13	0	0.00	10.05	2	2,504	0.08%
2023/04/27	4	10.05	0	0.00	10.10	4	2,490	0.16%
2023/04/24	0	0.00	0.3	10.00	10.10	-0.3	2,446	-0.01%
2023/04/21	0	0.00	11.9	10.00	9.96	-11.9	2,430	-0.49%
2023/04/20	21	10.20	1	10.20	10.15	20	2,376	0.84%
2023/04/19	5	10.30	1	10.45	10.30	4	2,349	0.17%
2023/04/18	7	10.55	1.2	10.58	10.50	5.8	2,275	0.25%
2023/04/17	3	10.50	0	0.00	10.60	3	2,226	0.13%
2023/04/14	5.2	10.76	8	10.75	10.65	-2.8	2,155	-0.13%
2023/04/13	0	0.00	3	10.30	10.30	-3	1,904	-0.16%
2023/04/12	2	10.15	4	10.23	10.15	-2	1,836	-0.11%
2023/04/11	2	10.10	2	10.10	10.05	0	1,811	0.00%
2023/04/07	2	9.81	0	0.00	9.84	2	1,765	0.11%
2023/03/30	5	9.83	0	0.00	9.82	5	1,765	0.28%
2023/03/28	1	10.00	3	9.84	9.85	-2	1,793	-0.11%
2023/03/27	1	10.00	8	10.08	10.00	-7	1,785	-0.39%
2023/03/24	0	0.00	1	10.00	10.00	-1	1,789	-0.06%
2023/03/22	1.2	9.98	5.2	10.01	9.95	-4	1,768	-0.22%
2023/03/21	0	0.00	6	10.02	9.98	-6	1,762	-0.34%
2023/03/16	2	9.84	0	0.00	9.74	2	1,761	0.11%
2023/03/10	1	10.10	0	0.00	9.99	1	1,805	0.06%
2023/03/09	1	10.25	1	10.30	10.20	0	1,831	0.00%
2023/03/07	7	10.21	1	10.30	10.20	6	1,815	0.33%
2023/03/06	1	10.30	1	10.30	10.30	0	1,795	0.00%
2023/03/03	3	10.08	3	10.22	10.25	0	1,777	0.00%
2023/03/02	1	10.05	1	10.20	10.05	0	1,730	0.00%
2023/03/01	6	10.07	3	10.12	10.05	3	1,734	0.17%
2023/02/24	11	10.16	9	10.16	10.15	2	1,729	0.12%
2023/02/23	0	10.30	8	10.30	10.30	-8	1,701	-0.47%
2023/02/22	4	10.31	0	0.00	10.35	4	1,656	0.24%
2023/02/21	10	10.15	0	0.00	10.30	10	1,561	0.64%
2023/02/20	1	10.00	19	10.08	10.25	-18	1,491	-1.21%
2023/02/17	0	0.00	1	9.69	9.65	-1	1,356	-0.07%
2023/02/16	0	0.00	6	9.51	9.52	-6	1,319	-0.45%
2023/02/15	0	0.00	4	9.49	9.44	-4	1,323	-0.30%
2023/02/14	0	0.00	1	9.39	9.45	-1	1,325	-0.08%
2023/02/13	1	9.31	0	0.00	9.32	1	1,322	0.08%
2023/02/10	0	0.00	10	9.39	9.37	-10	1,336	-0.75%
2023/02/08	0	0.00	2	9.53	9.52	-2	1,333	-0.15%
2023/02/07	20	9.43	0	0.00	9.42	20	1,312	1.52%
2023/02/03	2	9.53	7	9.51	9.45	-5	1,335	-0.37%
2023/02/02	3	9.53	0	0.00	9.53	3	1,329	0.23%
2023/02/01	1	9.33	3	9.37	9.40	-2	1,327	-0.15%
2023/01/31	1	9.36	0	0.00	9.36	1	1,324	0.08%
2023/01/30	2	9.21	0	0.00	9.22	2	1,313	0.15%
2023/01/17	0	0.00	3	9.13	9.13	-3	1,321	-0.23%
2023/01/16	0	0.00	6	9.15	9.12	-6	1,330	-0.45%
2023/01/13	10	9.12	0	0.00	9.12	10	1,341	0.75%
2023/01/10	0	0.00	4	9.22	9.21	-4	1,415	-0.28%
2023/01/09	0	0.00	9	9.22	9.25	-9	1,435	-0.63%
2023/01/06	3	9.19	0	0.00	9.17	3	1,447	0.21%
2022/12/29	1	9.07	0	0.00	9.07	1	1,578	0.06%
2022/12/28	0.2	9.14	0	0.00	9.11	0.2	1,595	0.01%
2022/12/27	1	9.21	0	0.00	9.21	1	1,592	0.06%
2022/12/26	0.3	9.22	0	0.00	9.21	0.3	1,595	0.02%
2022/12/23	3	9.12	0	0.00	9.18	3	1,620	0.19%
2022/12/22	0.2	9.22	0	0.00	9.23	0.2	1,650	0.01%
2022/12/21	1	9.23	0	0.00	9.13	1	1,686	0.06%
2022/12/20	3	9.19	1.9	9.17	9.13	1.1	1,696	0.07%
2022/12/19	2	9.25	0	0.00	9.25	2	1,729	0.12%
2022/12/16	2	9.33	2	9.33	9.32	0	1,734	0.00%
2022/12/14	1.2	9.47	1	9.52	9.46	0.2	1,736	0.01%
2022/12/12	1	9.40	0	0.00	9.41	1	1,744	0.06%
2022/12/09	1	9.57	0	0.00	9.50	1	1,776	0.06%
2022/12/07	1	9.50	10	9.56	9.51	-9	1,797	-0.50%
2022/12/05	3	9.84	0	0.00	9.81	3	1,773	0.17%
2022/12/02	1	9.69	1	9.66	9.69	0	1,730	0.00%
2022/12/01	0	0.00	3	9.60	9.68	-3	1,721	-0.17%
2022/11/30	3	9.43	1	9.36	9.44	2	1,684	0.12%
2022/11/29	1	9.20	0	0.00	9.34	1	1,695	0.06%
2022/11/25	10	9.36	10	9.39	9.32	0	1,706	0.00%
2022/11/22	2	9.21	1	9.24	9.20	1	1,760	0.06%
2022/11/21	1	9.40	0	9.40	9.30	1	1,764	0.06%
2022/11/18	0	0.00	1	9.49	9.41	-1	1,783	-0.06%
2022/11/15	1	9.50	3	9.54	9.55	-2	1,895	-0.11%
2022/11/14	0	0.00	3	9.55	9.56	-3	2,082	-0.14%
2022/11/11	2	9.55	0	0.00	9.45	2	2,411	0.08%
2022/11/10	11	9.41	0	0.00	9.40	11	2,437	0.45%
2022/11/09	0	0.00	1	9.60	9.54	-1	2,494	-0.04%
2022/11/08	1	9.51	2.1	9.59	9.47	-1.1	2,546	-0.04%
2022/11/01	0	0.00	2	9.40	9.42	-2	2,668	-0.07%
2022/10/31	0	0.00	4	9.24	9.22	-4	2,742	-0.15%
2022/10/28	11	9.16	10	9.13	9.08	1	2,857	0.03%
2022/10/26	1	9.14	2	9.21	9.16	-1	3,099	-0.03%
2022/10/25	2	9.20	0	0.00	9.14	2	3,106	0.06%
2022/10/24	0	0.00	1	9.34	9.27	-1	3,107	-0.03%
2022/10/21	0.1	9.20	0	0.00	9.13	0.1	3,105	0.00%
2022/10/20	11	9.23	3	9.27	9.14	8	3,105	0.26%
2022/10/19	1	9.45	0	0.00	9.45	1	3,070	0.03%
2022/10/18	1	9.48	0	0.00	9.54	1	3,062	0.03%
2022/10/17	3	9.21	6	9.34	9.47	-3	3,071	-0.10%
2022/10/14	0	0.00	7	9.42	9.50	-7	3,063	-0.23%
2022/10/13	5	9.33	1	9.44	9.04	4	3,056	0.13%
2022/10/12	2	9.43	2	9.56	9.43	0	3,036	0.00%
2022/10/11	7	9.63	0	0.00	9.45	7	3,037	0.23%
2022/10/07	12	10.00	2	10.05	10.00	10	3,008	0.33%
2022/10/06	1	9.81	5	9.94	10.05	-4	3,004	-0.13%
2022/10/05	1	9.77	2	9.93	9.79	-1	3,001	-0.03%
2022/10/04	1	9.58	1	9.64	9.62	0	3,006	0.00%
2022/10/03	1	9.50	1	9.56	9.49	0	3,003	0.00%
2022/09/29	1	9.84	1	9.89	9.76	0	3,033	0.00%
2022/09/28	1	9.39	5	9.46	9.42	-4	3,050	-0.13%
2022/09/27	0	0.00	2	9.59	9.61	-2	3,041	-0.07%
2022/09/26	2	9.49	0	0.00	9.30	2	3,074	0.07%
2022/09/23	2	9.91	0	0.00	9.88	2	3,116	0.06%
2022/09/22	1	9.91	2	10.00	10.00	-1	3,175	-0.03%
2022/09/20	1	10.15	1	10.20	10.20	0	3,187	0.00%
2022/09/19	5	10.05	0.1	10.15	10.15	4.9	3,217	0.15%
2022/09/16	4	10.29	0.1	10.45	10.25	3.9	3,215	0.12%
2022/09/15	0	0.00	1	10.50	10.45	-1	3,208	-0.03%
2022/09/14	0	0.00	1	10.35	10.40	-1	3,234	-0.03%
2022/09/13	0	0.00	0.3	10.55	10.50	-0.3	3,274	-0.01%
2022/09/08	0	0.00	2	10.45	10.45	-2	3,421	-0.06%
2022/09/06	3	10.38	0	0.00	10.35	3	3,449	0.09%
2022/09/05	5	10.59	2	10.65	10.50	3	3,447	0.09%
2022/09/02	2	10.80	0	0.00	10.75	2	3,474	0.06%
2022/09/01	0	0.00	3	10.88	10.85	-3	3,471	-0.09%
2022/08/31	0	0.00	1	10.95	10.95	-1	3,460	-0.03%
2022/08/30	0	0.00	5	10.85	10.80	-5	3,450	-0.14%
2022/08/29	3	10.53	0	0.00	10.55	3	3,436	0.09%
2022/08/26	7	10.99	7	11.00	10.95	0	3,408	0.00%
2022/08/25	1	10.90	2	11.10	10.95	-1	3,400	-0.03%
2022/08/24	2	10.98	1	11.00	10.90	1	3,421	0.03%
2022/08/23	1	10.95	1	10.85	10.95	0	3,413	0.00%
2022/08/22	13	11.08	1.5	11.15	11.05	11.5	3,383	0.34%
2022/08/19	6	11.07	15	11.15	11.05	-9	3,337	-0.27%
2022/08/18	21	10.89	30	10.84	11.15	-9	3,159	-0.29%
2022/08/17	16	10.42	5	10.44	10.50	11	2,836	0.39%
2022/08/16	3	10.28	6	10.33	10.30	-3	2,831	-0.11%
2022/08/15	8	10.12	13.1	10.15	10.20	-5.1	2,804	-0.18%
2022/08/12	3	9.89	0	0.00	9.95	3	2,765	0.11%
2022/08/11	1.1	9.83	4	9.86	9.83	-2.9	2,769	-0.10%
2022/08/10	5	9.58	5.1	9.55	9.60	-0.1	2,773	0.00%
2022/08/09	3	9.43	2.5	9.46	9.48	0.5	2,775	0.02%
2022/08/08	4	9.43	0	0.00	9.47	4	2,772	0.14%
2022/08/05	2	9.55	11.3	9.58	9.58	-9.3	2,766	-0.34%
2022/08/04	9	9.31	6	9.17	9.21	3	2,707	0.11%
2022/08/03	5.1	9.65	9.4	9.57	9.65	-4.4	2,601	-0.17%
2022/08/02	19.7	9.82	8	9.87	9.68	11.7	2,571	0.46%
2022/07/29	1	9.32	0	0.00	9.33	1	2,434	0.04%
2022/07/27	1	9.40	0	0.00	9.46	1	2,460	0.04%
2022/07/26	1	9.50	0	0.00	9.46	1	2,466	0.04%
2022/07/25	0	0.00	7	9.60	9.64	-7	2,502	-0.28%
2022/07/22	1	9.67	4	9.64	9.63	-3	2,551	-0.12%
2022/07/19	1	9.50	1	9.57	9.62	0	2,710	0.00%
2022/07/15	2	9.44	2	9.47	9.43	0	2,869	0.00%
2022/07/14	2	9.47	2	9.53	9.54	0	3,159	0.00%
2022/07/13	0	0.00	4	9.37	9.46	-4	3,188	-0.13%
2022/07/12	5	9.20	0	0.00	9.00	5	3,194	0.16%
2022/07/11	1	9.48	0	0.00	9.42	1	3,206	0.03%
2022/07/05	1	9.66	1	9.73	9.71	0	3,294	0.00%
2022/07/01	3	9.87	8	9.56	9.35	-5	3,332	-0.15%
2022/06/30	8	10.11	7	10.02	9.98	1	3,276	0.03%
2022/06/29	1	10.30	0	0.00	10.30	1	3,266	0.03%
2022/06/27	0	0.00	1	10.55	10.55	-1	3,303	-0.03%
2022/06/24	2	10.25	2	10.33	10.25	0	3,339	0.00%
2022/06/23	10	10.15	10	10.10	10.15	0	3,379	0.00%
2022/06/22	3	10.40	0	0.00	10.10	3	3,394	0.09%
2022/06/21	0	0.00	3	10.43	10.55	-3	3,442	-0.09%
2022/06/20	11	10.27	0	0.00	10.00	11	3,485	0.32%
2022/06/17	1	10.65	8	10.74	10.75	-7	3,478	-0.20%
2022/06/16	1	11.00	1	10.90	10.90	0	3,462	0.00%
2022/06/14	3	11.12	14	11.14	11.15	-11	3,649	-0.30%
2022/06/13	15	11.12	1	11.25	11.10	14	3,702	0.38%
2022/06/06	2	11.63	3	11.72	11.65	-1	3,842	-0.03%
2022/06/02	2	11.65	1	11.75	11.65	1	3,931	0.03%
2022/05/31	0	11.60	0	11.60	11.65	0	4,079	0.00%
2022/05/30	1	11.65	0	11.60	11.65	1	4,166	0.02%
2022/05/26	1	11.50	1	11.60	11.40	0	4,323	0.00%
2022/05/25	0	11.45	0	0.00	11.50	0	4,414	0.00%
2022/05/24	3	11.53	4	11.48	11.30	-1	4,544	-0.02%
2022/05/23	0	0.00	3	11.48	11.60	-3	4,565	-0.07%
2022/05/20	1	11.35	1	11.45	11.35	0	4,694	0.00%
2022/05/19	1	11.25	0	0.00	11.35	1	4,726	0.02%
2022/05/18	1	11.60	1	11.65	11.55	0	4,746	0.00%
2022/05/13	0	0.00	2	11.18	11.00	-2	4,842	-0.04%
2022/05/11	1	11.20	0	0.00	11.10	1	5,068	0.02%
2022/05/10	0	0.00	1	11.35	11.30	-1	5,488	-0.02%
2022/05/09	4	11.41	3	11.22	11.20	1	5,741	0.02%
2022/05/05	0	0.00	2	12.20	11.95	-2	5,836	-0.03%
2022/05/04	1	11.90	2	11.98	11.85	-1	5,893	-0.02%
2022/05/03	1	11.75	1	11.85	11.90	0	6,029	0.00%
2022/04/29	13	11.98	11	11.78	11.75	2	6,145	0.03%
2022/04/28	1	11.85	13	11.88	11.95	-12	6,299	-0.19%
2022/04/27	3	11.18	10	11.35	11.45	-7	6,443	-0.11%
2022/04/26	2	11.78	8	11.66	11.65	-6	6,672	-0.09%
2022/04/25	1	11.85	11	11.77	11.70	-10	6,882	-0.15%
2022/04/22	7	12.14	4	12.15	12.10	3	6,924	0.04%
2022/04/21	5	12.45	1	12.25	12.25	4	7,060	0.06%
2022/04/20	47	12.77	6	12.85	12.70	41	7,106	0.58%
2022/04/19	2	12.43	1	12.55	12.40	1	6,957	0.01%
2022/04/15	0	0.00	46	12.25	12.15	-46	7,493	-0.61%
2022/04/14	1	12.65	5	12.50	12.45	-4	8,052	-0.05%
2022/04/13	1	12.45	1	12.55	12.65	0	8,423	0.00%
2022/04/12	0	0.00	1	12.50	12.40	-1	8,918	-0.01%
2022/04/11	3	12.62	27	12.56	12.30	-24	9,579	-0.25%
2022/04/07	16	12.95	7	13.16	12.85	9	11,118	0.08%
2022/04/06	2	13.33	7	13.30	13.35	-5	13,899	-0.04%
2022/04/01	1	13.50	0	0.00	13.60	1	16,560	0.01%
2022/03/31	5	13.78	0	0.00	13.70	5	18,052	0.03%
2022/03/30	6	13.89	5	13.95	13.90	1	19,241	0.01%
2022/03/29	2	13.98	2	14.13	13.70	0	19,566	0.00%
2022/03/28	8	13.94	0	0.00	13.95	8	19,768	0.04%
2022/03/25	4	14.23	17	14.28	14.15	-13	20,159	-0.06%
2022/03/24	1	14.25	7	14.36	14.25	-6	20,694	-0.03%
2022/03/23	18	14.32	0	0.00	14.20	18	22,383	0.08%
2022/03/22	6	14.08	7.5	14.22	14.25	-1.5	23,405	-0.01%
2022/03/18	17	14.11	2	14.15	14.15	15	23,927	0.06%
2022/03/17	5	14.08	17	14.17	14.25	-12	24,299	-0.05%
2022/03/16	27	13.71	7	13.83	13.75	20	24,220	0.08%
2022/03/15	41.1	13.78	0	0.00	13.55	41.1	24,365	0.17%
2022/03/14	1	13.80	2	13.90	13.95	-1	24,384	0.00%
2022/03/10	10	13.75	2	13.78	13.75	8	24,569	0.03%
2022/03/09	3	13.37	3	13.52	13.50	0	24,621	0.00%
2022/03/08	11	13.38	11	13.48	13.30	0	24,684	0.00%
2022/03/07	4	13.55	1	13.55	13.45	3	24,676	0.01%
2022/03/04	4	14.04	50	14.05	13.95	-46	24,664	-0.19%
2022/03/03	2	14.43	0	0.00	14.30	2	24,760	0.01%
2022/03/02	2	14.05	12	14.12	14.40	-10	24,838	-0.04%
2022/03/01	1	14.05	37.1	14.11	14.15	-36.1	25,016	-0.14%
2022/02/25	33	13.79	25	13.84	13.80	8	25,521	0.03%
2022/02/24	12	13.79	11	13.79	13.60	1	26,683	0.00%
2022/02/23	2	14.13	2	14.18	14.15	0	27,576	0.00%
2022/02/22	14.1	13.97	2.3	14.07	14.10	11.8	27,895	0.04%
2022/02/21	2	14.45	5	14.50	14.45	-3	28,240	-0.01%
2022/02/18	2	14.33	4	14.43	14.40	-2	28,328	-0.01%
2022/02/17	1	14.40	12	14.50	14.40	-11	28,501	-0.04%
2022/02/16	32	14.61	1	14.65	14.50	31	28,466	0.11%
2022/02/15	35	14.49	3	14.50	14.30	32	28,430	0.11%
2022/02/14	18.1	14.27	1	14.15	14.30	17.1	28,422	0.06%
2022/02/11	2	14.95	2	15.03	14.85	0	28,335	0.00%
2022/02/10	27	15.12	4	14.89	14.90	23	28,249	0.08%
2022/02/09	17	15.84	9	15.80	15.80	8	27,864	0.03%
2022/02/08	10	15.30	0	0.00	15.30	10	27,631	0.04%
2022/01/26	0	14.60	27.1	14.50	14.50	-27.1	27,589	-0.10%
2022/01/25	2	14.70	7	14.60	14.55	-5	27,559	-0.02%
2022/01/24	3	14.78	8	14.84	15.10	-5	27,457	-0.02%
2022/01/21	19	15.36	0	0.00	15.20	19	27,369	0.07%
2022/01/20	5	15.90	20	15.90	15.90	-15	27,294	-0.05%
2022/01/19	22	15.34	3	15.85	15.90	19	27,158	0.07%
2022/01/18	5	15.79	2	15.75	15.45	3	26,875	0.01%
2022/01/17	10.1	15.45	9	15.57	15.60	1.1	26,650	0.00%
2022/01/14	19	15.19	20	15.06	15.10	-1	26,521	0.00%
2022/01/13	2	15.33	4	15.36	15.40	-2	26,353	-0.01%
2022/01/12	37	15.55	3	15.55	15.45	34	26,206	0.13%
2022/01/11	7	15.59	152	15.53	15.60	-145	26,081	-0.56%	大賣/鉅額交易
2022/01/10	25	16.05	0	0.00	15.95	25	25,781	0.10%
2022/01/07	54	16.07	18	16.02	15.90	36	25,498	0.14%
2022/01/06	17	16.41	8	16.57	16.45	9	24,917	0.04%
2022/01/05	44	16.89	11	16.70	16.60	33	24,579	0.13%
2022/01/04	14.3	17.08	10	16.91	17.35	4.3	24,111	0.02%
2022/01/03	78	17.46	17	17.43	17.25	61	23,467	0.26%
2021/12/30	28.1	17.39	43	17.44	17.25	-14.9	22,835	-0.07%
2021/12/29	113	18.38	109	18.51	17.95	4	21,924	0.02%	大買/大賣/
2021/12/28	102.3	17.74	127.1	17.64	18.05	-24.9	19,117	-0.13%	大買/大賣/
2021/12/27	25.2	17.45	200.2	17.34	17.85	-175	16,503	-1.06%	大賣/鉅額交易
2021/12/24	71	15.86	87.1	16.03	16.25	-16.1	14,990	-0.11%
2021/12/23	17	15.43	14	15.36	15.45	3	13,815	0.02%
2021/12/22	29.1	15.16	10	15.38	15.00	19.1	13,471	0.14%
2021/12/21	71.1	14.90	30	15.07	15.20	41.1	13,219	0.31%
2021/12/20	81.1	15.32	31	15.33	15.25	50.1	12,839	0.39%
2021/12/17	159.1	15.87	283	15.99	15.65	-123.9	12,313	-1.01%	大買/大賣/鉅額交易
2021/12/16	65	15.31	61	15.05	15.30	4	10,557	0.04%
2021/12/15	23	14.72	43	14.55	14.80	-20	9,453	-0.21%
2021/12/14	64	13.94	23	14.08	13.80	41	9,069	0.45%
2021/12/13	43	14.49	79	14.44	14.50	-36	8,825	-0.41%
2021/12/10	2.1	13.65	5	13.71	13.65	-3	8,406	-0.04%
2021/12/09	11	14.02	17	14.07	13.80	-6	8,329	-0.07%
2021/12/08	3	13.70	1	13.75	13.65	2	8,131	0.02%
2021/12/07	38	13.72	5	13.90	13.70	33	8,067	0.41%
2021/12/06	16	13.82	0	0.00	13.85	16	7,969	0.20%
2021/12/03	13	13.77	5.1	13.69	13.65	7.9	7,865	0.10%
2021/12/02	2	13.38	0	0.00	13.30	2	7,791	0.03%
2021/12/01	2	13.65	0	0.00	13.75	2	7,751	0.03%
2021/11/30	15	13.68	0	0.00	13.60	15	7,720	0.19%
2021/11/29	40.1	13.26	4	13.34	13.45	36.1	7,634	0.47%
2021/11/26	26	13.76	30	13.83	13.65	-4	7,492	-0.05%
2021/11/25	20	14.28	46	14.33	13.95	-26	7,324	-0.35%
2021/11/24	78	14.64	36	14.34	14.40	42	7,084	0.59%
2021/11/23	84.5	15.23	101	15.20	14.70	-16.5	6,508	-0.25%	大賣/
2021/11/22	12	15.12	32	15.14	15.15	-20	5,260	-0.38%
2021/11/19	42	13.59	43	13.70	13.80	-1	4,261	-0.02%
2021/11/18	145	13.61	35	13.60	13.35	110	3,933	2.80%	大買/鉅額交易
2021/11/17	0	0.00	21	13.03	13.15	-21	3,460	-0.61%
2021/11/16	35	12.95	11	13.09	12.80	24	3,386	0.71%
2021/11/15	3	12.67	1	12.70	12.70	2	3,221	0.06%
2021/11/12	1	12.55	0	0.00	12.60	1	3,300	0.03%
2021/11/11	2	12.63	22	12.77	12.60	-20	3,332	-0.60%
2021/11/10	1	12.60	4	12.65	12.60	-3	3,361	-0.09%
2021/11/09	13	12.46	0	0.00	12.40	13	3,378	0.38%
2021/11/08	2	12.40	2	12.55	12.50	0	3,397	0.00%
2021/11/05	2	12.38	10	12.52	12.40	-8	3,463	-0.23%
2021/11/04	7	12.53	0	0.00	12.35	7	3,486	0.20%
2021/11/03	3	12.25	8	12.35	12.50	-5	3,578	-0.14%
2021/11/02	1	12.15	24.1	12.30	12.15	-23.1	3,723	-0.62%
2021/11/01	19	12.00	4	12.15	12.00	15	3,837	0.39%
2021/10/29	4	11.86	4	11.94	11.90	0	4,094	0.00%
2021/10/28	25	12.17	5	12.35	11.85	20	4,155	0.48%
2021/10/27	1	11.90	9	11.84	11.90	-8	4,149	-0.19%
2021/10/26	2	11.65	0	0.00	11.65	2	4,305	0.05%
2021/10/25	0	0.00	2	11.50	11.65	-2	4,566	-0.04%
2021/10/22	6	11.55	0	0.00	11.55	6	4,831	0.12%
2021/10/21	11	11.69	0	0.00	11.55	11	5,050	0.22%
2021/10/20	1	11.60	5	11.69	11.60	-4	5,290	-0.08%
2021/10/18	0	0.00	3	11.42	11.45	-3	5,599	-0.05%
2021/10/15	3	11.42	3	11.43	11.40	0	5,721	0.00%
2021/10/14	1	11.35	1	11.30	11.30	0	5,854	0.00%
2021/10/13	4	11.55	0	0.00	11.20	4	5,954	0.07%
2021/10/12	12	11.65	6	11.70	11.65	6	6,047	0.10%
2021/10/08	1	11.80	11	11.80	11.80	-10	6,281	-0.16%
2021/10/07	16	11.51	0	0.00	11.55	16	6,998	0.23%
2021/10/06	3	11.10	7	11.39	11.25	-4	7,247	-0.06%
2021/10/05	0	0.00	8	11.06	11.10	-8	7,305	-0.11%
2021/10/04	6	10.86	1	10.85	10.65	5	7,307	0.07%
2021/10/01	0	0.00	2	11.25	11.20	-2	7,411	-0.03%
2021/09/30	1	11.35	1	11.45	11.50	0	7,437	0.00%
2021/09/29	2	11.38	0	0.00	11.35	2	7,501	0.03%
2021/09/28	0	0.00	2	11.55	11.55	-2	7,652	-0.03%
2021/09/27	0	11.65	1	11.70	11.75	-1	7,775	-0.01%
2021/09/24	0	0.00	1	11.45	11.45	-1	7,906	-0.01%
2021/09/23	1	11.25	27	11.30	11.25	-26	7,904	-0.33%
2021/09/22	2	11.15	0	0.00	11.20	2	7,930	0.03%
2021/09/16	1	11.35	0	0.00	11.35	1	8,002	0.01%
2021/09/15	0	0.00	0.1	11.40	11.40	-0.1	8,026	0.00%
2021/09/13	0	0.00	3	11.45	11.50	-3	8,163	-0.04%
2021/09/10	0	0.00	4	11.40	11.40	-4	8,213	-0.05%
2021/09/08	3	11.27	0	0.00	11.10	3	8,378	0.04%
2021/09/07	1	11.25	0	0.00	11.35	1	8,443	0.01%
2021/09/06	2	11.28	0	0.00	11.25	2	8,473	0.02%
2021/09/03	0	0.00	4	11.70	11.55	-4	8,449	-0.05%
2021/09/01	0	0.00	5	11.55	11.55	-5	8,494	-0.06%
2021/08/30	4	11.38	0	0.00	11.35	4	8,621	0.05%
2021/08/27	0.3	11.45	6	11.45	11.45	-5.7	8,799	-0.06%
2021/08/26	8.7	11.32	6	11.31	11.35	2.7	9,106	0.03%
2021/08/25	2	11.45	6	11.41	11.40	-4	9,196	-0.04%
2021/08/24	19	11.12	5	11.10	11.10	14	9,280	0.15%
2021/08/20	20	11.16	17	11.06	11.05	3	9,498	0.03%
2021/08/19	6	11.43	1	11.35	11.35	5	9,482	0.05%
2021/08/18	10	11.77	28	11.70	12.15	-18	9,500	-0.19%
2021/08/17	0	0.00	40	12.22	11.90	-40	9,539	-0.42%
2021/08/16	10.1	12.35	10	12.20	12.20	0.1	9,596	0.00%
2021/08/13	8.2	12.73	25	12.78	12.70	-16.8	9,607	-0.17%
2021/08/11	20	12.88	5	12.70	12.70	15	9,684	0.15%
2021/08/10	7	12.98	4	13.03	13.00	3	9,713	0.03%
2021/08/09	5	13.23	0	0.00	12.95	5	9,817	0.05%
2021/08/06	21	13.58	36	13.49	13.40	-15	9,801	-0.15%
2021/08/05	2	13.70	2	13.78	13.60	0	9,739	0.00%
2021/08/04	7	13.71	60.7	13.78	13.70	-53.7	9,831	-0.55%
2021/08/03	2	13.45	22	13.51	13.60	-20	9,723	-0.21%
2021/08/02	12	13.34	26	13.37	13.45	-14	9,713	-0.14%
2021/07/30	13	13.58	5	13.71	13.45	8	9,805	0.08%
2021/07/29	30	13.56	22	13.60	13.50	8	9,741	0.08%
2021/07/28	38	13.73	17	13.74	13.75	21	9,623	0.22%
2021/07/27	14	13.74	6	13.74	13.60	8	9,705	0.08%
2021/07/26	5	13.59	7	13.64	13.65	-2	9,787	-0.02%
2021/07/23	2	13.20	0	0.00	13.35	2	10,065	0.02%
2021/07/22	2	13.20	9	13.16	13.35	-7	11,025	-0.06%
2021/07/21	18	12.68	0	0.00	12.65	18	11,192	0.16%
2021/07/20	16	13.05	1	12.90	12.90	15	11,324	0.13%
2021/07/19	0	0.00	4	13.38	13.45	-4	11,713	-0.03%
2021/07/16	2	13.30	0	0.00	13.25	2	12,239	0.02%
2021/07/15	14	13.30	10	13.15	13.15	4	12,724	0.03%
2021/07/14	2	13.83	83	13.54	13.70	-81	13,112	-0.62%
2021/07/13	22	13.14	16	13.14	13.10	6	12,522	0.05%
2021/07/12	0	0.00	4.2	12.97	12.85	-4.2	12,326	-0.03%
2021/07/09	2	12.60	3	12.72	12.70	-1	12,356	-0.01%
2021/07/08	8	12.81	3.2	12.81	12.65	4.8	12,585	0.04%
2021/07/07	12.2	12.64	1	12.75	12.55	11.2	12,751	0.09%
2021/07/06	8	12.69	10	12.76	12.65	-2	13,286	-0.02%
2021/07/05	18	12.62	54.6	12.57	12.70	-36.6	13,601	-0.27%
2021/07/02	16	12.34	5	12.35	12.30	11	14,016	0.08%
2021/07/01	18	12.43	14	12.53	12.60	4	14,207	0.03%
2021/06/30	3	12.00	0	0.00	12.10	3	14,216	0.02%
2021/06/29	2	12.08	0	0.00	12.05	2	14,230	0.01%
2021/06/28	0	0.00	1	12.25	12.30	-1	14,281	-0.01%
2021/06/25	10	12.35	6	12.35	12.20	4	14,341	0.03%
2021/06/24	1	12.25	6	12.35	12.40	-5	14,595	-0.03%
2021/06/23	2	12.23	33	11.95	12.25	-31	14,625	-0.21%
2021/06/22	5	12.10	1	12.30	11.80	4	14,648	0.03%
2021/06/21	9	12.27	3	12.15	12.15	6	14,599	0.04%
2021/06/18	0	0.00	73.1	12.89	12.55	-73.1	14,737	-0.50%
2021/06/17	0	0.00	5	12.83	12.85	-5	15,095	-0.03%
2021/06/16	9.1	12.56	0	0.00	12.35	9.1	15,058	0.06%
2021/06/15	10	12.81	20	12.75	12.75	-10	15,099	-0.07%
2021/06/11	5	12.75	34	12.82	12.75	-29	15,099	-0.19%
2021/06/10	7	12.71	5	12.90	12.75	2	15,088	0.01%
2021/06/09	10.2	12.78	6	12.99	12.65	4.2	15,073	0.03%
2021/06/08	12	12.81	5	13.00	12.80	7	15,031	0.05%
2021/06/07	12	12.86	9	12.89	12.85	3	14,990	0.02%
2021/06/04	26	13.10	29	13.14	13.05	-3	14,914	-0.02%
2021/06/03	23	13.00	26	13.09	12.95	-3	14,766	-0.02%
2021/06/02	8	13.01	0	0.00	12.80	8	14,477	0.06%
2021/06/01	12	12.88	25	12.94	12.90	-13	14,391	-0.09%
2021/05/31	27	12.71	30	12.75	12.65	-3	14,318	-0.02%
2021/05/28	7	12.44	5	12.53	12.45	2	14,268	0.01%
2021/05/27	2	12.30	4	12.25	12.30	-2	14,208	-0.01%
2021/05/26	1	12.00	1	12.30	12.35	0	14,219	0.00%
2021/05/25	3	12.22	19	12.18	12.10	-16	14,194	-0.11%
2021/05/24	4	11.80	29	11.90	11.90	-25	14,106	-0.18%
2021/05/21	2.1	11.31	10	11.58	11.60	-7.9	14,038	-0.06%
2021/05/20	4	11.21	6	11.53	11.15	-2	14,027	-0.01%
2021/05/19	2	11.30	8	11.58	11.65	-6	14,028	-0.04%
2021/05/18	42.1	11.06	20	10.92	11.25	22.1	13,972	0.16%
2021/05/17	31.1	10.41	5	10.80	10.30	26.1	13,894	0.19%
2021/05/14	6	11.49	5	11.69	11.40	1	13,733	0.01%
2021/05/13	8.1	11.20	10	11.35	11.30	-1.9	13,736	-0.01%
2021/05/12	121	11.86	24	11.72	11.35	97	13,722	0.71%	大買/
2021/05/11	29	12.57	17	12.29	12.20	12	13,499	0.09%
2021/05/10	5	13.33	0.2	13.32	13.20	4.8	13,356	0.04%
2021/05/07	20	13.16	23	13.19	13.35	-3	13,303	-0.02%
2021/05/06	16	12.86	15	13.05	12.75	1	13,126	0.01%
2021/05/05	13	12.63	11	12.81	12.60	2	13,005	0.02%
2021/05/04	13	12.74	33	12.56	12.45	-20	12,881	-0.16%
2021/05/03	42	13.88	8.1	13.73	13.55	33.9	12,571	0.27%
2021/04/29	29	14.69	14	14.61	14.55	15	12,313	0.12%
2021/04/28	52.6	14.51	51	14.74	15.00	1.6	11,842	0.01%
2021/04/27	7	14.14	38	14.23	14.10	-31	10,899	-0.28%
2021/04/26	15	14.17	2.1	14.20	14.15	12.9	10,554	0.12%
2021/04/23	47	14.01	53	14.18	14.10	-6	10,387	-0.06%
2021/04/22	24	14.03	31	14.24	13.65	-7	9,959	-0.07%
2021/04/21	41	14.15	14	14.18	14.10	27	9,353	0.29%
2021/04/20	31	13.56	22	13.79	13.90	9	8,791	0.10%
2021/04/19	3	13.15	3.3	13.17	13.10	-0.3	8,312	0.00%
2021/04/16	14	12.88	1	12.95	12.95	13	8,265	0.16%
2021/04/15	7	12.81	4	12.81	12.75	3	9,466	0.03%
2021/04/14	4	12.65	3	12.15	12.55	1	9,533	0.01%
2021/04/13	31	13.27	17	13.16	12.90	14	9,619	0.15%
2021/04/12	10	13.43	8.2	13.17	13.55	1.8	9,385	0.02%
2021/04/09	9.3	12.87	4	12.81	12.75	5.3	8,853	0.06%
2021/04/08	42.7	12.57	34	13.15	13.15	8.7	8,505	0.10%
2021/04/07	8	12.19	48.9	12.19	12.35	-40.9	7,996	-0.51%
2021/04/06	1	11.85	12	11.82	11.90	-11	7,765	-0.14%
2021/04/01	2	11.60	0	0.00	11.65	2	7,737	0.03%
2021/03/30	2	11.70	10	11.65	11.65	-8	7,745	-0.10%
2021/03/29	0	0.00	5	11.65	11.60	-5	7,723	-0.06%
2021/03/26	2	11.30	0	0.00	11.25	2	7,567	0.03%
2021/03/24	0	0.00	1	11.25	11.25	-1	7,647	-0.01%
2021/03/23	1	11.10	0	0.00	11.15	1	7,698	0.01%
2021/03/22	11.3	11.45	4	11.26	11.55	7.3	7,559	0.10%
2021/03/19	0	0.00	8	10.80	10.95	-8	7,184	-0.11%
2021/03/18	8	10.85	38	10.84	10.85	-30	7,263	-0.41%
2021/03/17	7	10.51	0	0.00	10.55	7	7,256	0.10%
2021/03/16	5	10.60	1	10.65	10.60	4	7,378	0.05%
2021/03/15	8	10.65	0	0.00	10.65	8	7,483	0.11%
2021/03/12	5	10.60	0	0.00	10.75	5	7,662	0.07%
2021/03/10	10	10.70	0	0.00	10.60	10	8,678	0.12%
2021/03/09	0	0.00	3	10.65	10.70	-3	9,501	-0.03%
2021/03/08	4	10.58	0	0.00	10.55	4	9,712	0.04%
2021/03/05	0	0.00	4	10.50	10.50	-4	10,182	-0.04%
2021/03/04	4	10.56	4	10.79	10.60	0	10,338	0.00%
2021/03/03	2	10.35	29	10.61	10.60	-27	10,571	-0.26%
2021/03/02	4	10.58	0	0.00	10.35	4	10,680	0.04%
2021/02/26	9	10.37	4	10.45	10.45	5	10,903	0.05%
2021/02/25	2	10.50	0	0.00	10.50	2	11,016	0.02%
2021/02/24	20	10.40	25	10.60	10.40	-5	11,183	-0.04%
2021/02/23	7	10.46	0	0.00	10.45	7	11,418	0.06%
2021/02/19	20	10.35	3	10.35	10.35	17	11,439	0.15%
2021/02/18	0	0.00	5	10.20	10.20	-5	11,396	-0.04%
2021/02/17	4	9.92	3	10.06	10.00	1	11,734	0.01%
2021/02/05	2	9.89	2	9.97	9.86	0	11,699	0.00%
2021/02/04	21	9.88	53	9.95	9.94	-32	11,727	-0.27%
2021/02/03	43	9.84	16	9.93	9.99	27	11,660	0.23%
2021/02/01	7	9.41	0	0.00	9.40	7	11,701	0.06%
2021/01/29	2	9.66	10	9.61	9.62	-8	12,400	-0.06%
2021/01/28	6	9.66	0	0.00	9.64	6	12,472	0.05%
2021/01/27	0	0.00	10	9.94	9.80	-10	12,683	-0.08%
2021/01/26	1	9.88	0	0.00	9.88	1	12,752	0.01%
2021/01/25	0	0.00	2	9.87	9.94	-2	12,778	-0.02%
2021/01/21	12	9.74	3	9.99	9.70	9	12,771	0.07%
2021/01/20	5	9.81	0	0.00	9.70	5	12,819	0.04%
2021/01/19	3	10.20	22	10.16	10.15	-19	12,833	-0.15%
2021/01/18	5	10.04	23	10.06	10.10	-18	12,980	-0.14%
2021/01/15	5	10.53	1	10.35	10.35	4	12,953	0.03%
2021/01/14	0.4	10.60	1	10.60	10.60	-0.6	12,902	0.00%
2021/01/13	1	10.65	6	10.63	10.60	-5	13,003	-0.04%
2021/01/12	18	10.62	0	0.00	10.45	18	12,972	0.14%
2021/01/11	12	10.98	1	11.15	11.05	11	12,878	0.09%
2021/01/08	6	11.47	28	11.72	11.15	-22	13,056	-0.17%
2021/01/07	8	11.13	3	11.18	11.05	5	11,838	0.04%
2021/01/06	11	11.25	1	11.20	11.05	10	11,669	0.09%
2021/01/05	2	11.50	4.3	11.48	11.50	-2.3	11,330	-0.02%
2021/01/04	3	11.35	3	11.45	11.40	0	11,278	0.00%
2020/12/31	0	0.00	5	11.31	11.30	-5	11,333	-0.04%
2020/12/30	8	11.41	6	11.52	11.40	2	11,304	0.02%
2020/12/29	8	11.51	5	11.50	11.40	3	11,271	0.03%
2020/12/28	3	11.55	2	11.43	11.55	1	11,215	0.01%
2020/12/25	12	11.32	8	11.39	11.25	4	11,067	0.04%
2020/12/24	1	11.15	7	11.29	11.15	-6	11,068	-0.05%
2020/12/23	1	11.10	2	11.10	11.05	-1	11,129	-0.01%
2020/12/22	4	11.19	8	11.43	11.05	-4	11,354	-0.04%
2020/12/21	5.3	11.23	0	0.00	11.15	5.3	11,507	0.05%
2020/12/18	2	11.35	6	11.52	11.30	-4	11,679	-0.03%
2020/12/17	4	11.38	7	11.59	11.45	-3	11,923	-0.03%
2020/12/16	16	11.43	1	11.45	11.35	15	13,478	0.11%
2020/12/15	5	11.36	5	11.45	11.30	0	14,706	0.00%
2020/12/14	2	11.60	114	11.50	11.60	-112	14,690	-0.76%	大賣/鉅額交易
2020/12/11	8	11.26	77	11.50	11.30	-69	14,594	-0.47%
2020/12/10	4	11.40	2	11.60	11.35	2	14,509	0.01%
2020/12/09	0	0.00	13	11.60	11.65	-13	14,380	-0.09%
2020/12/08	4	11.45	4	11.54	11.35	0	14,338	0.00%
2020/12/07	19	12.17	19.7	11.98	11.75	-0.7	14,661	0.00%
2020/12/04	19	11.64	8	11.88	11.95	11	14,153	0.08%
2020/12/03	190	11.62	23	11.89	11.50	167	13,690	1.22%	大買/鉅額交易
2020/12/02	3	11.38	15	11.42	11.45	-12	12,920	-0.09%
2020/12/01	6	11.34	2	11.43	11.25	4	12,719	0.03%
2020/11/30	0	0.00	6	11.14	11.05	-6	12,366	-0.05%
2020/11/27	11	10.98	8	11.06	10.95	3	12,234	0.02%
2020/11/26	1	10.90	1	10.95	10.90	0	12,002	0.00%
2020/11/25	3	10.75	13	10.75	10.65	-10	11,870	-0.08%
2020/11/24	6	10.58	6	10.53	10.45	0	11,754	0.00%
2020/11/23	8	10.60	1	10.65	10.65	7	11,737	0.06%
2020/11/20	0	0.00	22	10.55	10.60	-22	11,595	-0.19%
2020/11/19	0	0.00	14	10.20	10.25	-14	11,413	-0.12%
2020/11/18	2	10.10	2	10.20	10.10	0	11,527	0.00%
2020/11/17	2	10.10	2	10.25	10.15	0	11,521	0.00%
2020/11/16	0	0.00	32	10.21	10.20	-32	11,565	-0.28%
2020/11/13	10	9.95	0	0.00	9.96	10	11,235	0.09%
2020/11/11	2	10.00	0	0.00	10.00	2	11,343	0.02%
2020/11/10	2	10.05	0	0.00	10.05	2	11,382	0.02%
2020/11/09	16	10.07	0	0.00	10.05	16	11,302	0.14%
2020/11/06	8	10.02	18	10.26	10.00	-10	11,241	-0.09%
2020/11/05	14	10.10	0	0.00	10.00	14	10,591	0.13%
2020/11/04	10.7	10.22	18	10.23	10.20	-7.3	10,713	-0.07%
2020/11/03	7	10.05	17	10.11	10.05	-10	10,511	-0.10%
2020/11/02	16	9.84	0	0.00	9.85	16	10,505	0.15%
2020/10/30	6	10.04	4	10.14	9.95	2	10,605	0.02%
2020/10/29	10	9.90	3	9.98	10.05	7	10,597	0.07%
2020/10/28	16	10.16	0	0.00	10.05	16	10,601	0.15%
2020/10/27	2	10.35	3	10.48	10.50	-1	11,204	-0.01%
2020/10/26	3	10.28	7	10.37	10.45	-4	11,087	-0.04%
2020/10/23	0	0.00	1	10.30	10.20	-1	10,931	-0.01%
2020/10/22	0	0.00	18	10.30	10.30	-18	10,948	-0.16%
2020/10/21	10	10.09	12	10.18	10.05	-2	11,164	-0.02%
2020/10/20	1	9.91	1	9.99	9.92	0	11,079	0.00%
2020/10/19	3	10.02	2	10.15	10.00	1	11,094	0.01%
2020/10/16	31	10.14	54	10.26	9.98	-23	11,198	-0.21%
2020/10/15	5	9.79	18	9.89	9.90	-13	10,951	-0.12%
2020/10/14	0	0.00	4	9.80	9.74	-4	10,942	-0.04%
2020/10/13	0	0.00	11	9.72	9.65	-11	11,080	-0.10%
2020/10/12	10	9.69	65	9.63	9.60	-55	11,148	-0.49%
2020/10/08	1	9.92	6	9.89	9.85	-5	11,158	-0.04%
2020/10/07	4	9.80	5	9.86	9.79	-1	11,098	-0.01%
2020/10/06	3	9.80	9	9.78	9.79	-6	11,311	-0.05%
2020/10/05	3	9.60	3	9.70	9.63	0	11,424	0.00%
2020/09/29	18	9.56	1	9.50	9.50	17	11,815	0.14%
2020/09/28	0	0.00	22	9.62	9.80	-22	11,840	-0.19%
2020/09/25	27	9.38	31	9.49	9.26	-4	12,024	-0.03%
2020/09/24	40	9.70	4	9.54	9.48	36	12,040	0.30%
2020/09/23	46	10.20	7	10.56	10.10	39	12,198	0.32%
2020/09/22	79	10.49	26	10.61	10.60	53	11,945	0.44%
2020/09/21	24	10.83	30	10.96	10.85	-6	11,753	-0.05%
2020/09/18	5	10.16	99	10.49	10.80	-94	10,134	-0.93%
2020/09/17	1	9.84	7	9.91	9.86	-6	8,848	-0.07%
2020/09/15	5	9.75	0	0.00	9.75	5	8,809	0.06%
2020/09/14	12	9.75	3	9.87	9.74	9	8,846	0.10%
2020/09/10	33	10.01	37	10.08	9.90	-4	8,769	-0.05%
2020/09/09	2	9.67	2	9.82	9.86	0	8,349	0.00%
2020/09/08	11	9.86	1	9.95	9.79	10	8,350	0.12%
2020/09/07	3	9.89	5	9.95	9.85	-2	8,410	-0.02%
2020/09/04	6	9.71	2	9.79	9.80	4	8,400	0.05%
2020/09/03	6	9.90	19	9.98	9.90	-13	8,386	-0.16%
2020/09/02	12	9.92	1	9.94	9.82	11	8,372	0.13%
2020/09/01	5	9.84	0	0.00	9.77	5	8,422	0.06%
2020/08/31	6	9.93	1	9.99	9.89	5	8,443	0.06%
2020/08/28	2	9.88	6	9.93	9.90	-4	8,398	-0.05%
2020/08/27	3	9.85	7	9.91	9.85	-4	8,441	-0.05%
2020/08/26	0	0.00	6	9.77	9.78	-6	8,351	-0.07%
2020/08/25	0	0.00	11	9.61	9.72	-11	8,298	-0.13%
2020/08/24	5	9.51	0	0.00	9.34	5	8,211	0.06%
2020/08/21	0	0.00	11	9.17	9.20	-11	8,133	-0.14%
2020/08/20	35	9.20	31	9.09	9.12	4	8,185	0.05%
2020/08/19	11	9.99	113	10.00	9.88	-102	8,124	-1.26%	大賣/鉅額交易
2020/08/18	23	9.98	3	10.05	9.97	20	8,092	0.25%
2020/08/17	2	10.00	32	10.00	9.97	-30	8,082	-0.37%
2020/08/14	3	9.82	3	9.91	9.85	0	8,020	0.00%
2020/08/13	0	0.00	13	9.77	9.72	-13	7,954	-0.16%
2020/08/12	15	9.85	14	9.84	9.81	1	8,001	0.01%
2020/08/11	4	9.86	24	9.92	9.88	-20	8,134	-0.25%
2020/08/10	2	9.97	8	9.92	9.87	-6	8,111	-0.07%
2020/08/06	4	9.77	12	9.80	9.67	-8	8,003	-0.10%
2020/08/05	5	9.72	17	9.72	9.70	-12	7,961	-0.15%
2020/08/04	7	9.50	0	0.00	9.49	7	7,926	0.09%
2020/08/03	13	9.43	2	9.42	9.47	11	7,969	0.14%
2020/07/31	3	9.56	5	9.59	9.54	-2	7,993	-0.03%
2020/07/30	3	9.26	0	0.00	9.18	3	7,465	0.04%
2020/07/29	1	9.09	0	0.00	9.08	1	7,520	0.01%
2020/07/28	7	8.93	0	0.00	8.90	7	7,600	0.09%
2020/07/24	5	9.16	0	0.00	9.15	5	8,422	0.06%
2020/07/23	10	9.47	0	0.00	9.41	10	8,444	0.12%
2020/07/22	7	9.40	15	9.40	9.59	-8	8,469	-0.09%
2020/07/21	2	9.24	10	9.28	9.26	-8	8,340	-0.10%
2020/07/20	0	0.00	5	9.06	9.09	-5	8,332	-0.06%
2020/07/17	8	9.27	1	9.21	9.21	7	8,287	0.08%
2020/07/16	4	9.62	0	0.00	9.61	4	8,196	0.05%
2020/07/15	3	9.98	20	9.98	9.82	-17	8,154	-0.21%
2020/07/14	3	9.94	0	0.00	9.93	3	8,149	0.04%
2020/07/13	20	9.97	6	10.01	10.10	14	8,154	0.17%
2020/07/10	4	9.92	0	0.00	9.92	4	8,139	0.05%
2020/07/09	35	10.13	31	10.22	10.05	4	8,041	0.05%
2020/07/08	9	10.06	1	10.10	10.10	8	7,720	0.10%
2020/07/07	38	10.13	13	10.09	10.05	25	7,755	0.32%
2020/07/06	55	10.20	61	10.20	10.20	-6	7,788	-0.08%
2020/07/03	39	10.08	4	10.10	10.00	35	7,674	0.46%
2020/07/02	16	10.36	38	10.47	10.55	-22	7,524	-0.29%
2020/07/01	16	10.20	17	10.24	10.20	-1	7,233	-0.01%
2020/06/30	40	10.08	21	10.20	10.05	19	7,337	0.26%
2020/06/29	25	9.94	10.5	10.00	9.96	14.5	7,268	0.20%
2020/06/24	1	10.05	14	10.05	10.05	-13	7,299	-0.18%
2020/06/23	6.5	10.06	11	10.05	10.00	-4.5	7,392	-0.06%
2020/06/19	27	10.30	29	10.18	10.10	-2	7,537	-0.03%
2020/06/18	4	10.15	0	0.00	10.15	4	7,532	0.05%
2020/06/17	17	10.18	0.3	10.10	10.10	16.7	7,566	0.22%
2020/06/16	1	10.05	9	10.13	10.25	-8	7,713	-0.10%
2020/06/15	1	10.00	0	0.00	9.96	1	7,830	0.01%
2020/06/12	27	9.98	0	0.00	10.00	27	8,023	0.34%
2020/06/11	12	10.19	21	10.38	10.15	-9	8,052	-0.11%
2020/06/10	2	10.55	5	10.65	10.50	-3	8,136	-0.04%
2020/06/09	5	10.80	0	0.00	10.60	5	8,410	0.06%
2020/06/08	11	10.65	16	10.73	10.65	-5	8,495	-0.06%
2020/06/05	11	10.60	6	10.61	10.55	5	8,456	0.06%
2020/06/04	3	10.50	3	10.55	10.55	0	8,515	0.00%
2020/06/03	11	10.43	18	10.65	10.55	-7	8,552	-0.08%
2020/06/02	0	0.00	5	10.46	10.45	-5	8,386	-0.06%
2020/06/01	2	10.25	5	10.30	10.25	-3	8,377	-0.04%
2020/05/29	1	10.20	0	0.00	10.15	1	8,424	0.01%
2020/05/28	11	10.36	4	10.58	10.25	7	8,508	0.08%
2020/05/27	1	10.20	8.1	10.44	10.45	-7.1	8,486	-0.08%
2020/05/26	3	10.15	26	10.17	10.10	-23	8,565	-0.27%
2020/05/25	4	10.09	3	10.13	10.05	1	8,591	0.01%
2020/05/22	2	10.15	2	10.38	10.15	0	8,611	0.00%
2020/05/21	0	0.00	8	10.28	10.25	-8	8,616	-0.09%
2020/05/20	2	10.03	2	10.13	10.05	0	8,611	0.00%
2020/05/19	23	10.00	20	10.05	10.00	3	8,615	0.03%
2020/05/18	10	9.93	11	10.16	10.10	-1	8,561	-0.01%
2020/05/15	6	10.06	5	10.06	10.00	1	8,467	0.01%
2020/05/14	8	10.19	18	10.40	10.05	-10	8,431	-0.12%
2020/05/13	5	10.41	0	0.00	10.50	5	8,361	0.06%
2020/05/12	4	10.64	1	10.75	10.65	3	8,340	0.04%
2020/05/11	0	0.00	14	10.70	10.70	-14	8,395	-0.17%
2020/05/08	9	10.52	2	10.60	10.45	7	8,331	0.08%
2020/05/07	2	10.45	7	10.56	10.45	-5	8,357	-0.06%
2020/05/06	35	10.58	21	10.40	10.40	14	8,353	0.17%
2020/05/05	12	11.02	8	11.03	10.90	4	8,245	0.05%
2020/05/04	11	10.90	2	11.08	10.90	9	8,245	0.11%
2020/04/30	11	11.05	1	11.25	11.15	10	8,292	0.12%
2020/04/29	11	10.34	52	10.81	11.20	-41	8,075	-0.51%
2020/04/28	11	10.25	11	10.43	10.20	0	7,385	0.00%
2020/04/27	0	0.00	19	10.32	10.30	-19	7,585	-0.25%
2020/04/24	1	10.20	7	10.29	10.20	-6	7,691	-0.08%
2020/04/23	1	10.05	14	10.02	10.15	-13	7,698	-0.17%
2020/04/22	4	9.66	6	9.94	9.80	-2	7,716	-0.03%
2020/04/21	37	9.96	2	10.08	9.75	35	7,765	0.45%
2020/04/20	50	10.06	0	0.00	10.05	50	7,786	0.64%
2020/04/17	13	10.27	1	10.45	10.15	12	7,832	0.15%
2020/04/16	6	10.28	2	10.35	10.30	4	7,884	0.05%
2020/04/15	1	10.15	7	10.37	10.50	-6	7,899	-0.08%
2020/04/14	1	10.05	2	10.15	10.15	-1	7,815	-0.01%
2020/04/10	5	10.00	4	10.11	10.05	1	8,042	0.01%
2020/04/09	13	10.18	9	10.38	10.10	4	8,088	0.05%
2020/04/08	0	0.00	34	9.97	10.20	-34	7,993	-0.43%
2020/04/07	19	9.72	21	9.81	9.71	-2	7,961	-0.03%
2020/04/06	0	0.00	14	9.77	9.70	-14	7,813	-0.18%
2020/04/01	6	9.48	31	9.52	9.57	-25	7,695	-0.32%
2020/03/31	10	9.25	5	9.32	9.16	5	7,590	0.07%
2020/03/30	11	9.01	7	9.11	9.16	4	7,603	0.05%
2020/03/27	4	9.42	32	9.58	9.21	-28	7,571	-0.37%
2020/03/26	10	9.36	6	9.40	9.36	4	7,557	0.05%
2020/03/25	81	9.39	17	9.34	9.31	64	7,504	0.85%
2020/03/24	5	9.05	5	9.23	9.04	0	7,440	0.00%
2020/03/23	6	8.54	13	8.86	8.86	-7	7,468	-0.09%
2020/03/20	2	8.50	11	8.98	8.91	-9	7,641	-0.12%
2020/03/19	41	8.42	35	8.26	8.40	6	7,738	0.08%
2020/03/18	18	9.19	12	9.13	8.94	6	7,579	0.08%
2020/03/17	16	8.84	4	9.10	8.75	12	7,410	0.16%
2020/03/16	5	9.23	20	9.46	9.12	-15	7,350	-0.20%
2020/03/13	10	8.71	2	8.86	9.07	8	7,390	0.11%
2020/03/12	33	9.88	0	0.00	9.65	33	7,172	0.46%
2020/03/11	0	0.00	3	11.00	10.65	-3	6,998	-0.04%
2020/03/10	8	10.49	3	10.53	10.80	5	7,063	0.07%
2020/03/09	4	11.02	0	0.00	10.70	4	7,093	0.06%
2020/03/06	1	11.30	0	0.00	11.30	1	7,029	0.01%
2020/03/05	0	0.00	2	11.50	11.40	-2	7,129	-0.03%
2020/03/04	5	11.31	1	11.30	11.30	4	7,120	0.06%
2020/03/03	7	11.31	21	11.42	11.45	-14	7,096	-0.20%
2020/03/02	6	10.63	1	10.85	10.90	5	7,133	0.07%
2020/02/27	28	11.17	0	0.00	11.10	28	7,063	0.40%
2020/02/26	0	0.00	8	11.50	11.65	-8	6,918	-0.12%
2020/02/25	4	11.63	0	0.00	11.60	4	6,884	0.06%
2020/02/24	4	11.83	0	0.00	11.75	4	6,861	0.06%
2020/02/21	2	12.00	0	0.00	12.00	2	6,825	0.03%
2020/02/20	0.5	12.10	0	0.00	12.10	0.5	6,845	0.01%
2020/02/19	5	12.17	1	12.25	12.15	4	6,872	0.06%
2020/02/14	2	12.13	3	12.17	12.25	-1	6,988	-0.01%
2020/02/13	1	12.10	4	12.40	12.10	-3	7,000	-0.04%
2020/02/12	0.5	12.20	0	0.00	12.25	0.5	7,025	0.01%
2020/02/11	0	0.00	3	12.05	12.00	-3	6,967	-0.04%
2020/02/10	6	11.82	3.2	12.02	11.80	2.8	7,033	0.04%
2020/02/07	2	12.13	0	0.00	12.05	2	7,028	0.03%
2020/02/06	2	12.25	2	12.40	12.40	0	7,012	0.00%
2020/02/05	1	12.05	2	12.25	12.15	-1	6,992	-0.01%
2020/02/04	5	12.11	77	11.87	12.15	-72	6,976	-1.03%
2020/02/03	83	11.60	10	11.66	11.70	73	7,031	1.04%
2020/01/31	1	12.65	73	12.60	12.55	-72	7,002	-1.03%
2020/01/30	52	12.79	1	12.75	12.60	51	7,177	0.71%
2020/01/20	0	0.00	63	13.99	13.95	-63	6,957	-0.91%
2020/01/17	30	13.88	0	0.00	13.80	30	6,846	0.44%
2020/01/16	0	0.00	1	13.80	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	1	13.75	13.75	-1	6,924	-0.01%
2020/01/14	5	13.65	7	13.76	13.65	-2	7,067	-0.03%
2020/01/13	1	13.60	5	13.70	13.65	-4	7,283	-0.05%
2020/01/10	0	0.00	58	13.46	13.50	-58	7,281	-0.80%
2020/01/09	15	13.35	2	13.48	13.30	13	7,236	0.18%
2020/01/08	17	13.42	0	0.00	13.30	17	7,257	0.23%
2020/01/07	25	13.67	6	13.67	13.60	19	7,237	0.26%
2020/01/06	65	13.35	0	0.00	13.30	65	7,048	0.92%
2020/01/03	8	13.74	136	13.59	13.55	-128	7,009	-1.83%	大賣/鉅額交易
2020/01/02	0	0.00	2	13.75	13.75	-2	6,907	-0.03%
2019/12/31	6	13.72	75	13.80	13.60	-69	6,912	-1.00%
2019/12/30	2	13.65	5	13.62	13.60	-3	6,876	-0.04%
2019/12/26	4	13.54	3	13.60	13.55	1	7,154	0.01%
2019/12/25	2	13.60	3	13.70	13.65	-1	7,245	-0.01%
2019/12/24	10	13.55	10	13.50	13.55	0	7,426	0.00%
2019/12/23	3	13.63	0	0.00	13.55	3	7,655	0.04%
2019/12/20	1	13.80	25	13.89	13.80	-24	7,803	-0.31%
2019/12/19	1	13.90	4	13.89	13.85	-3	7,910	-0.04%
2019/12/18	11	14.02	3	14.08	13.95	8	7,959	0.10%
2019/12/17	43	14.17	4	14.28	14.20	39	8,068	0.48%
2019/12/16	5	14.05	12	14.07	14.05	-7	8,198	-0.09%
2019/12/13	2	13.70	2	13.80	13.70	0	8,408	0.00%
2019/12/12	2	13.75	0	0.00	13.70	2	8,474	0.02%
2019/12/11	4	13.86	4	13.94	13.85	0	8,503	0.00%
2019/12/10	4	13.89	10	13.95	13.85	-6	8,577	-0.07%
2019/12/09	5	13.75	22	13.80	13.70	-17	8,505	-0.20%
2019/12/06	2	13.60	0	0.00	13.60	2	8,714	0.02%
2019/12/05	12	13.55	6	13.67	13.65	6	9,135	0.07%
2019/12/04	10	13.30	46	13.47	13.50	-36	9,428	-0.38%
2019/12/03	1	13.05	3	13.15	13.10	-2	9,552	-0.02%
2019/12/02	18	13.20	302	13.39	13.05	-284	10,020	-2.83%	大賣/鉅額交易
2019/11/29	0	0.00	16	13.50	13.50	-16	10,228	-0.16%
2019/11/28	15	13.57	0	0.00	13.55	15	10,682	0.14%
2019/11/27	1	13.75	4	13.81	13.75	-3	10,800	-0.03%
2019/11/25	4	13.45	0	0.00	13.45	4	10,932	0.04%
2019/11/21	2	13.38	40	13.40	13.45	-38	11,031	-0.34%
2019/11/20	1	13.55	0	0.00	13.55	1	11,130	0.01%
2019/11/19	4	13.70	0	0.00	13.65	4	11,221	0.04%
2019/11/18	0	0.00	9	13.58	13.65	-9	11,200	-0.08%
2019/11/15	26	13.51	5	13.55	13.45	21	11,380	0.18%
2019/11/14	45.7	13.46	0	0.00	13.35	45.7	11,388	0.40%
2019/11/13	0.3	13.70	0	0.00	13.70	0.3	11,368	0.00%
2019/11/11	7	13.77	2	13.78	13.70	5	11,578	0.04%
2019/11/08	2	13.90	0	0.00	13.90	2	11,589	0.02%
2019/11/07	5	13.95	1	14.00	13.90	4	11,678	0.03%
2019/11/06	1	13.80	2	13.90	13.90	-1	11,773	-0.01%
2019/11/05	4	13.96	7	13.95	13.90	-3	11,854	-0.03%
2019/11/04	7	14.01	1	13.95	14.00	6	12,046	0.05%
2019/11/01	12	13.89	24	13.85	13.90	-12	12,119	-0.10%
2019/10/31	80	14.04	0	0.00	13.80	80	12,287	0.65%
2019/10/30	10.3	14.15	2	14.20	14.10	8.3	12,354	0.07%
2019/10/29	45	14.67	32	14.59	14.25	13	12,631	0.10%
2019/10/28	31	14.45	0	0.00	14.35	31	13,860	0.22%
2019/10/25	52	14.53	0	0.00	14.45	52	15,184	0.34%
2019/10/24	40	14.51	11	14.56	14.55	29	16,403	0.18%
2019/10/23	3	14.38	1	14.40	14.40	2	16,651	0.01%
2019/10/22	13	14.56	1	14.70	14.50	12	16,754	0.07%
2019/10/21	128	14.65	16	14.68	14.70	112	16,867	0.66%	大買/鉅額交易
2019/10/18	21	14.40	3	14.45	14.35	18	17,322	0.10%
2019/10/17	2	14.35	4	14.35	14.35	-2	17,512	-0.01%
2019/10/16	0	0.00	4	14.35	14.25	-4	17,935	-0.02%
2019/10/15	3	14.30	11	14.35	14.30	-8	18,531	-0.04%
2019/10/14	1	14.15	0	0.00	14.20	1	19,233	0.01%
2019/10/09	21	14.15	3	14.12	14.05	18	19,568	0.09%
2019/10/08	7	14.07	0	0.00	14.00	7	19,879	0.04%
2019/10/07	1	14.20	0	0.00	14.15	1	20,144	0.00%
2019/10/04	4	14.29	14	14.35	14.25	-10	20,513	-0.05%
2019/10/03	11	14.10	14.6	14.21	14.20	-3.6	20,602	-0.02%
2019/10/02	17.2	14.27	4	14.34	14.25	13.2	20,614	0.06%
2019/10/01	0	0.00	10	14.13	14.20	-10	21,165	-0.05%
2019/09/27	15	13.83	9	13.88	13.80	6	21,355	0.03%
2019/09/26	14	14.21	6	14.25	14.10	8	21,462	0.04%
2019/09/25	20.5	14.33	0	0.00	14.20	20.5	21,898	0.09%
2019/09/24	11	14.73	3	14.92	14.70	8	22,123	0.04%
2019/09/23	3	14.75	0	0.00	14.80	3	22,101	0.01%
2019/09/20	20	14.90	0	0.00	14.85	20	22,120	0.09%
2019/09/19	11	14.96	13	15.11	15.10	-2	22,014	-0.01%
2019/09/18	1	15.15	18	15.06	15.15	-17	21,826	-0.08%
2019/09/17	4	14.71	2	14.83	14.70	2	21,866	0.01%
2019/09/16	2	14.88	1	14.95	14.85	1	22,126	0.00%
2019/09/12	4	15.00	4	15.03	14.95	0	22,202	0.00%
2019/09/11	7	14.88	3	14.93	14.80	4	22,462	0.02%
2019/09/10	11	14.86	6	14.83	14.85	5	22,448	0.02%
2019/09/09	7	15.15	18	15.13	15.15	-11	22,287	-0.05%
2019/09/06	7	14.94	21	14.99	14.90	-14	22,298	-0.06%
2019/09/05	9	14.75	5	14.85	14.65	4	22,646	0.02%
2019/09/04	108	14.90	14	14.98	14.90	94	22,889	0.41%	大買/
2019/09/03	22	14.65	1	14.60	14.50	21	23,059	0.09%
2019/09/02	117	14.31	49	14.60	14.85	68	23,075	0.29%	大買/
2019/08/30	5	14.15	5	14.15	14.10	0	23,062	0.00%
2019/08/29	9	14.06	6	14.20	13.90	3	23,347	0.01%
2019/08/28	6	13.81	5	13.95	14.05	1	23,592	0.00%
2019/08/26	2	13.58	1	13.55	13.55	1	24,693	0.00%
2019/08/23	1	13.75	1	13.80	13.75	0	24,843	0.00%
2019/08/22	2	13.90	0	0.00	13.90	2	25,460	0.01%
2019/08/21	3	14.05	10	14.12	14.05	-7	25,722	-0.03%
2019/08/20	10	14.25	8	14.25	14.05	2	25,961	0.01%
2019/08/19	9	14.03	2	14.00	13.95	7	26,322	0.03%
2019/08/16	6	13.94	22.1	13.95	13.90	-16.1	26,871	-0.06%
2019/08/15	0	0.00	18.3	13.84	13.95	-18.3	27,880	-0.07%
2019/08/14	20	14.11	2	14.25	13.95	18	28,313	0.06%
2019/08/13	3	13.92	0	0.00	13.90	3	28,765	0.01%
2019/08/12	2	14.25	0	0.00	14.05	2	29,113	0.01%
2019/08/08	5	14.20	4	14.14	14.20	1	29,210	0.00%
2019/08/07	5	14.04	0	0.00	13.85	5	29,375	0.02%
2019/08/06	1	13.50	3	14.03	14.25	-2	29,702	-0.01%
2019/08/05	5	14.17	2	14.45	14.10	3	29,829	0.01%
2019/08/02	9	14.35	3	14.35	14.25	6	30,211	0.02%
2019/08/01	7	14.96	21	14.95	14.85	-14	30,700	-0.05%
2019/07/31	56	14.83	2	14.80	14.65	54	30,792	0.18%
2019/07/30	95	15.69	119	15.87	15.15	-24	31,107	-0.08%	大賣/
2019/07/29	16	16.40	31.7	16.04	16.80	-15.7	30,188	-0.05%
2019/07/26	117	15.49	110	15.41	15.40	7	29,306	0.02%	大買/大賣/
2019/07/25	5	14.92	3	15.00	15.00	2	29,349	0.01%
2019/07/24	1	14.65	12	14.67	14.80	-11	29,550	-0.04%
2019/07/23	11	14.88	2	14.98	14.75	9	29,796	0.03%
2019/07/22	13	14.98	11	15.10	14.75	2	30,416	0.01%
2019/07/19	8	14.81	57	14.81	14.70	-49	32,213	-0.15%
2019/07/18	3.1	14.75	3	14.87	14.75	0.1	32,755	0.00%
2019/07/17	187	14.55	131	14.76	15.05	56	32,844	0.17%	大買/大賣/
2019/07/16	37	14.56	23	14.70	14.40	14	32,461	0.04%
2019/07/15	12	14.10	31	14.08	14.25	-19	31,884	-0.06%
2019/07/12	7	14.01	3.3	14.10	13.90	3.7	31,884	0.01%
2019/07/11	6	13.89	63	13.94	14.10	-57	31,880	-0.18%
2019/07/10	5	13.87	3	14.17	13.70	2	31,911	0.01%
2019/07/09	0	0.00	4	13.91	13.90	-4	32,002	-0.01%
2019/07/08	20	13.90	2	13.85	13.90	18	32,393	0.06%
2019/07/05	20	13.86	24	14.00	13.90	-4	32,782	-0.01%
2019/07/04	55	13.79	20	13.85	13.65	35	33,194	0.11%
2019/07/03	10	13.64	11	13.70	13.60	-1	33,674	0.00%
2019/07/02	24	13.25	33	13.54	13.90	-9	33,912	-0.03%
2019/07/01	11	12.97	21	12.95	13.00	-10	34,186	-0.03%
2019/06/28	2	13.18	2	13.35	13.15	0	34,594	0.00%
2019/06/27	3	13.32	3	13.42	13.30	0	35,502	0.00%
2019/06/26	2.1	13.20	0	0.00	13.15	2.1	35,524	0.01%
2019/06/25	1	13.25	16	13.29	13.20	-15	35,477	-0.04%
2019/06/24	34	13.28	1	13.25	13.25	33	35,452	0.09%
2019/06/21	22	14.07	18	14.14	13.80	4	35,167	0.01%
2019/06/20	15	13.83	2	13.80	13.85	13	34,905	0.04%
2019/06/19	13	13.63	19	13.84	13.75	-6	34,978	-0.02%
2019/06/18	0	0.00	8	13.45	13.45	-8	34,819	-0.02%
2019/06/17	0	0.00	1	13.50	13.45	-1	34,950	0.00%
2019/06/14	174	13.49	155	13.40	13.40	19	35,093	0.05%	大買/大賣/
2019/06/13	165.1	13.63	151	13.36	13.35	14.1	34,845	0.04%	大買/大賣/
2019/06/12	85	14.26	68	14.07	14.05	17	34,322	0.05%
2019/06/11	23	14.17	66	14.41	14.40	-43	34,029	-0.13%
2019/06/10	0	0.00	100	14.10	14.10	-100	33,635	-0.30%
2019/06/06	13	14.00	9	14.02	14.00	4	33,880	0.01%
2019/06/05	127	14.41	31	14.22	14.20	96	33,772	0.28%	大買/
2019/06/04	94.1	14.21	102	14.04	14.00	-7.9	33,907	-0.02%	大賣/
2019/06/03	36	14.02	13	14.03	14.35	23	33,753	0.07%
2019/05/31	33	13.85	24	13.98	13.80	9	33,559	0.03%
2019/05/30	2	13.48	1	13.60	13.60	1	33,246	0.00%
2019/05/29	45	13.53	41	13.40	13.40	4	33,530	0.01%
2019/05/28	22	13.39	30	13.59	13.60	-8	33,702	-0.02%
2019/05/27	19	13.39	16	13.31	13.30	3	33,497	0.01%
2019/05/24	54	13.55	31	13.44	13.30	23	33,556	0.07%
2019/05/23	62	13.31	38	13.34	13.50	24	33,378	0.07%
2019/05/22	17	13.66	22	13.77	13.25	-5	33,533	-0.01%
2019/05/21	32	12.68	45	12.75	13.35	-13	32,782	-0.04%
2019/05/20	26	12.10	15	12.20	12.15	11	32,274	0.03%
2019/05/17	33	13.10	24	13.14	12.65	9	31,657	0.03%
2019/05/16	22	13.29	13	13.18	13.00	9	31,241	0.03%
2019/05/15	11	13.53	11	13.55	13.50	0	31,125	0.00%
2019/05/14	10	12.72	23	13.02	13.40	-13	30,758	-0.04%
2019/05/13	16.5	13.08	11	13.06	12.90	5.5	30,251	0.02%
2019/05/10	57	13.41	34	13.52	13.45	23	29,876	0.08%
2019/05/09	18	13.62	4	13.39	13.10	14	29,369	0.05%
2019/05/08	14	13.85	110	13.77	14.15	-96	28,652	-0.34%	大賣/
2019/05/07	26	14.32	26	14.39	14.15	0	28,319	0.00%
2019/05/06	40	14.71	5	14.86	14.40	35	27,607	0.13%
2019/05/03	49	15.25	8	15.23	15.20	41	27,019	0.15%
2019/05/02	84	15.49	34.2	15.51	15.50	49.8	26,524	0.19%
2019/04/30	34	14.71	45	14.70	15.05	-11	25,211	-0.04%
2019/04/29	33	14.19	15	14.28	14.25	18	24,707	0.07%
2019/04/26	28	14.15	30	14.31	14.40	-2	24,239	-0.01%
2019/04/25	65	14.76	54	15.17	14.05	11	23,259	0.05%
2019/04/24	25	14.56	26	14.58	14.90	-1	20,689	0.00%
2019/04/23	12	14.20	27	14.24	14.45	-15	19,846	-0.08%
2019/04/22	15.5	14.10	14	14.36	14.00	1.5	19,256	0.01%
2019/04/19	6	13.88	8	14.04	14.20	-2	18,941	-0.01%
2019/04/18	13	14.15	10	14.33	13.90	3	18,673	0.02%
2019/04/17	7	14.34	11	14.36	14.05	-4	18,275	-0.02%
2019/04/16	18	14.03	17	14.16	14.40	1	17,901	0.01%
2019/04/15	22	14.12	27	14.16	14.00	-5	17,546	-0.03%
2019/04/12	20	13.94	14	14.19	13.75	6	17,019	0.04%
2019/04/11	58	14.40	12	14.46	14.35	46	16,422	0.28%
2019/04/10	5	14.29	4	14.68	14.70	1	15,820	0.01%
2019/04/09	58	14.06	21	13.80	13.55	37	14,688	0.25%
2019/04/08	119	13.59	54	13.81	14.20	65	13,866	0.47%	大買/
2019/04/03	19	12.94	70	12.89	12.95	-51	13,261	-0.38%
2019/04/02	6	11.76	10	11.87	11.80	-4	12,276	-0.03%
2019/04/01	13	11.52	43	11.26	11.75	-30	11,401	-0.26%
2019/03/29	4	10.58	16	10.56	10.70	-12	10,363	-0.12%
2019/03/28	4	10.53	1	10.50	10.35	3	10,221	0.03%
2019/03/27	19	10.65	3	10.73	10.45	16	10,152	0.16%
2019/03/26	6	10.53	25	10.55	10.65	-19	9,996	-0.19%
2019/03/25	24	10.20	10	10.24	10.25	14	9,767	0.14%
2019/03/22	49	10.59	44	10.50	10.45	5	9,623	0.05%
2019/03/21	1	10.65	7	10.79	10.80	-6	9,399	-0.06%
2019/03/20	21	10.58	17	10.57	10.75	4	9,142	0.04%
2019/03/19	62	10.63	45	10.39	10.35	17	8,895	0.19%
2019/03/18	58	10.83	43	10.66	10.65	15	8,607	0.17%
2019/03/15	3	10.93	11	10.90	10.85	-8	8,374	-0.10%
2019/03/14	9	10.96	3	11.33	10.90	6	8,140	0.07%
2019/03/13	11	11.27	16	11.32	11.20	-5	7,965	-0.06%
2019/03/12	11	11.48	2	11.63	11.25	9	7,702	0.12%
2019/03/11	4	10.98	8	11.18	11.20	-4	7,154	-0.06%
2019/03/08	1	10.80	34	10.82	11.10	-33	6,810	-0.48%
2019/03/07	7	10.36	6	10.38	10.30	1	6,239	0.02%
2019/03/06	7	10.52	7	10.62	10.50	0	6,011	0.00%
2019/03/05	37	10.62	12	10.30	10.25	25	5,669	0.44%
2019/03/04	21	10.91	40	10.77	10.70	-19	5,254	-0.36%
2019/02/27	0	0.00	5	10.70	10.95	-5	4,712	-0.11%
2019/02/26	6	9.93	4	10.01	9.99	2	3,802	0.05%
2019/02/25	5	9.87	7	10.08	10.00	-2	3,698	-0.05%
2019/02/22	123	9.75	13	9.85	9.75	110	3,436	3.20%	大買/鉅額交易
2019/02/21	13	9.77	34	9.88	9.95	-21	3,046	-0.69%
2019/02/20	9	8.90	33	9.00	9.05	-24	2,287	-1.05%
2019/02/19	0	0.00	6	8.23	8.23	-6	1,956	-0.31%
2019/02/18	1	8.14	4	8.12	8.12	-3	2,023	-0.15%
2019/02/15	4	8.18	2	8.18	8.18	2	2,092	0.10%
2019/02/14	2	8.36	2	8.32	8.35	0	2,242	0.00%
2019/02/13	0	0.00	1	8.10	8.05	-1	2,185	-0.05%
2019/02/11	1	7.90	0	0.00	7.88	1	2,169	0.05%
2019/01/30	10	8.00	2	8.10	7.98	8	2,156	0.37%
2019/01/29	3	8.02	1	8.15	8.02	2	2,136	0.09%
2019/01/28	2	8.04	3	8.06	8.02	-1	2,105	-0.05%
2019/01/25	0	0.00	2	7.75	7.86	-2	2,066	-0.10%
2019/01/24	1	7.60	1	7.65	7.70	0	2,048	0.00%
2019/01/23	2	7.70	0	0.00	7.68	2	2,039	0.10%
2019/01/22	1	7.81	2	7.91	7.87	-1	2,026	-0.05%
2019/01/21	0	0.00	2	7.82	7.90	-2	1,998	-0.10%
2019/01/18	1	7.23	0	0.00	7.35	1	1,932	0.05%
2019/01/14	1	7.05	0	0.00	7.00	1	1,904	0.05%
2019/01/09	2	7.32	0	7.24	7.30	2	1,880	0.11%
2018/12/28	1	7.48	2	7.53	7.44	-1	1,875	-0.05%
2018/12/27	3	7.37	2	7.51	7.42	1	1,889	0.05%
2018/12/26	1	7.28	0	7.23	7.28	1	1,891	0.05%
2018/12/25	1	7.26	0	0.00	7.30	1	1,901	0.05%
2018/12/21	1	7.31	1	7.34	7.50	0	1,902	0.00%
2018/12/19	1	7.72	0	0.00	7.62	1	1,892	0.05%
2018/12/18	1	7.69	1	7.77	7.77	0	1,891	0.00%
2018/12/11	1	7.93	1	7.95	7.99	0	1,832	0.00%
2018/12/10	1	7.85	0	0.00	7.85	1	1,822	0.05%
2018/12/07	0	0.00	2	8.04	8.07	-2	1,811	-0.11%
2018/12/06	6	7.99	2	8.03	7.90	4	1,802	0.22%
2018/12/04	0.6	8.39	0	0.00	8.48	0.6	1,752	0.03%
2018/12/03	0.4	8.26	0	0.00	8.34	0.4	1,716	0.02%
2018/11/29	0	0.00	1	8.28	8.22	-1	1,661	-0.06%
2018/11/27	1	8.12	0	0.00	8.10	1	1,619	0.06%
2018/11/26	0	0.00	1	8.06	8.03	-1	1,602	-0.06%
2018/11/21	0	0.00	4	8.08	8.40	-4	1,505	-0.27%
2018/11/20	3	7.79	3	7.90	7.93	0	1,397	0.00%
2018/11/19	1	8.01	0	0.00	8.08	1	1,359	0.07%
2018/11/16	2	8.22	0	0.00	8.23	2	1,349	0.15%
2018/11/15	1	8.18	3	8.27	8.29	-2	1,288	-0.16%
2018/11/13	1	7.71	7	7.63	7.98	-6	1,119	-0.54%
2018/11/12	1	7.11	0	0.00	7.26	1	949	0.11%
2018/11/06	0	0.00	5	6.27	6.29	-5	957	-0.52%
2018/11/01	5	5.92	0	0.00	5.94	5	1,004	0.50%
2018/10/26	1	5.66	9	5.56	5.56	-8	1,091	-0.73%
2018/10/25	8	5.72	19	5.72	5.64	-11	1,153	-0.95%
2018/10/15	2	6.29	3	6.47	6.23	-1	1,234	-0.08%
2018/10/12	2	6.20	1	6.19	6.32	1	1,239	0.08%
2018/10/11	7	6.32	3	6.35	6.32	4	1,231	0.32%
2018/10/05	2	7.07	0	0.00	7.03	2	1,225	0.16%
2018/10/04	1	7.11	1	7.17	7.17	0	1,213	0.00%
2018/10/03	2	7.26	0	0.00	7.26	2	1,211	0.17%
2018/10/01	1	7.46	0	0.00	7.45	1	1,253	0.08%
2018/09/25	1	7.48	0	0.00	7.48	1	1,302	0.08%
2018/09/20	1	7.61	0	0.00	7.62	1	1,286	0.08%
2018/09/18	1	7.72	0	0.00	7.72	1	1,291	0.08%
2018/09/14	0	0.00	1	7.92	7.93	-1	1,318	-0.08%
2018/09/10	3	7.89	0	0.00	7.80	3	1,324	0.23%
2018/09/07	8	8.33	0	0.00	8.25	8	1,307	0.61%
2018/09/05	0	0.00	2	8.70	8.65	-2	1,323	-0.15%
2018/08/28	0	0.00	2	8.70	8.68	-2	1,678	-0.12%
2018/08/23	0	8.58	1	8.68	8.62	-1	1,982	-0.05%
2018/08/20	0	0.00	1	8.36	8.30	-1	2,268	-0.04%
2018/08/14	0	0.00	2	8.30	8.37	-2	2,232	-0.09%
2018/08/08	0	0.00	1	9.01	9.01	-1	2,146	-0.05%
2018/08/07	1	9.05	1	8.97	9.08	0	2,119	0.00%
2018/08/03	0	0.00	0.6	8.80	8.85	-0.6	2,082	-0.03%
2018/08/01	1	9.12	2	9.08	9.08	-1	2,040	-0.05%
2018/07/30	1	8.66	0	0.00	8.69	1	1,973	0.05%
2018/07/18	0	0.00	1	8.45	8.50	-1	1,947	-0.05%
2018/07/17	1	8.57	1	8.59	8.49	0	1,956	0.00%
2018/07/13	0	0.00	12	8.40	8.37	-12	1,946	-0.62%
2018/07/12	0	0.00	6	8.43	8.40	-6	1,945	-0.31%
2018/07/11	2	8.45	4	8.40	8.40	-2	1,954	-0.10%
2018/07/10	1	8.40	2	8.40	8.40	-1	1,964	-0.05%
2018/07/09	26	8.65	9	8.29	8.66	17	1,954	0.87%
2018/07/06	10	8.03	0	0.00	8.02	10	1,920	0.52%
2018/07/05	1	8.14	7	8.38	8.19	-6	1,929	-0.31%
2018/07/04	3	8.01	3	7.97	7.95	0	1,903	0.00%
2018/06/29	0	0.00	5	8.28	8.30	-5	1,894	-0.26%
2018/06/28	5	8.17	10	8.16	8.16	-5	1,889	-0.26%
2018/06/27	0	0.00	12	8.36	8.32	-12	1,881	-0.64%
2018/06/26	4	8.33	0	0.00	8.40	4	1,880	0.21%
2018/06/22	4	8.73	0	0.00	8.54	4	1,865	0.21%
2018/06/21	6	8.78	0	0.00	8.78	6	1,859	0.32%
2018/06/15	0	0.00	5	8.73	8.72	-5	1,865	-0.27%
2018/06/14	15	8.59	0	0.00	8.57	15	1,861	0.81%
2018/06/13	1	8.84	2	9.10	8.80	-1	1,840	-0.05%
2018/06/12	2	8.81	30	8.86	8.86	-28	1,825	-1.53%
2018/06/11	0	0.00	5	9.30	9.05	-5	1,804	-0.28%
2018/06/08	10	9.02	0	0.00	9.00	10	1,777	0.56%
2018/06/07	3	9.02	0	0.00	9.02	3	1,753	0.17%
2018/06/06	13	9.10	0	0.00	9.12	13	1,720	0.76%
2018/06/05	35	9.36	40	9.51	9.36	-5	1,642	-0.30%
2018/06/04	2	8.56	20	8.63	8.74	-18	1,457	-1.24%
2018/06/01	3	8.80	42	8.80	8.78	-39	1,409	-2.77%
2018/05/31	43	9.24	7	9.28	9.13	36	1,338	2.69%
2018/05/30	36	8.58	40	8.41	8.71	-4	1,136	-0.35%
2018/05/29	26	7.63	13	7.85	7.92	13	899	1.45%
2018/05/23	2	7.14	2	7.18	7.13	0	831	0.00%
2018/05/17	0	0.00	0.1	7.01	7.09	-0.1	858	-0.01%
2018/05/16	5.1	7.15	5	7.15	7.15	0.1	864	0.01%
2018/05/15	0	0.00	3	7.13	7.13	-3	879	-0.34%
2018/05/11	0	0.00	1	7.13	7.11	-1	967	-0.10%
2018/05/09	6	7.06	0	0.00	7.07	6	975	0.61%
2018/05/08	0	0.00	1	6.98	7.20	-1	978	-0.10%
2018/05/07	2	6.91	1	6.98	6.92	1	986	0.10%
2018/05/03	1	7.01	0	0.00	7.01	1	1,006	0.10%
2018/05/02	2	7.00	2	7.09	6.99	0	1,031	0.00%
2018/04/26	6	7.02	0	0.00	6.99	6	1,074	0.56%
2018/04/25	9	6.76	16	6.92	7.17	-7	1,080	-0.65%
2018/04/24	8	6.87	3	6.97	6.90	5	1,078	0.46%
2018/04/19	0	0.00	1	7.58	7.50	-1	1,078	-0.09%
2018/04/18	3	7.53	1	7.60	7.52	2	1,080	0.19%
2018/04/17	2	7.59	1	7.63	7.54	1	1,083	0.09%
2018/04/16	1	7.55	0	0.00	7.54	1	1,081	0.09%
2018/04/12	1	7.79	0	0.00	7.79	1	1,084	0.09%
2018/04/11	1	7.81	0	0.00	7.83	1	1,105	0.09%
2018/04/09	2	7.90	0	0.00	7.88	2	1,150	0.17%
2018/04/03	1	8.00	0	0.00	8.00	1	1,149	0.09%
2018/03/29	1	8.00	0	0.00	7.97	1	1,182	0.08%
2018/03/27	0	0.00	2	8.10	8.09	-2	1,195	-0.17%
2018/03/22	3	8.17	0	0.00	8.15	3	1,206	0.25%
2018/03/19	1	8.20	0	0.00	8.20	1	1,252	0.08%
2018/03/16	1	8.29	0	0.00	8.26	1	1,273	0.08%
2018/03/15	0	0.00	1	8.39	8.41	-1	1,292	-0.08%
2018/03/09	1	8.12	0	0.00	8.12	1	1,524	0.07%
2018/03/05	0	0.00	1	8.31	8.24	-1	1,736	-0.06%
2018/03/01	1	8.46	0	0.00	8.49	1	1,795	0.06%
2018/02/27	0	0.00	1	8.59	8.55	-1	1,830	-0.05%
2018/02/23	1	8.25	1	8.30	8.32	0	1,894	0.00%
2018/02/22	0	0.00	1	8.20	8.24	-1	1,967	-0.05%
2018/02/12	1	8.02	1	8.10	8.01	0	2,078	0.00%
2018/02/09	3	7.31	2	7.80	7.90	1	2,218	0.05%
2018/02/06	3	7.82	10	8.39	7.85	-7	2,507	-0.28%
2018/02/05	1	8.67	0	0.00	8.67	1	2,609	0.04%
2018/01/31	1	8.99	3	9.01	9.01	-2	3,261	-0.06%
2018/01/30	0	0.00	14	9.02	9.03	-14	3,306	-0.42%
2018/01/22	0	0.00	5	9.26	9.15	-5	3,565	-0.14%
2018/01/19	0	0.00	10	9.32	9.26	-10	3,700	-0.27%
2018/01/18	0	0.00	1.6	9.22	9.25	-1.6	3,708	-0.04%
2018/01/10	0	0.00	7	9.22	9.21	-7	3,880	-0.18%
2018/01/08	30	9.25	0	0.00	9.25	30	3,915	0.77%
2018/01/05	0	0.00	2	9.28	9.29	-2	3,956	-0.05%
2018/01/04	0	0.00	1	9.42	9.45	-1	3,960	-0.03%