精金 (3049)-富邦-高雄券商分點個股進出

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
8.18
漲跌
▼0.04
漲幅
-0.49%
成交量
1,149張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10	8.04	0	0.00	8.03	10	1,865	0.54%
2024/04/25	0	0.00	0.3	8.00	8.00	-0.3	1,872	-0.01%
2024/04/24	1	7.91	0	0.00	7.92	1	1,876	0.05%
2024/04/23	0	0.00	2	7.93	7.93	-2	1,903	-0.11%
2024/04/19	1	7.70	0	0.00	7.73	1	1,911	0.05%
2024/04/18	0.2	7.90	0	0.00	7.89	0.2	1,897	0.01%
2024/04/17	0	0.00	10	7.92	7.92	-10	1,889	-0.53%
2024/04/16	2.1	7.81	0	0.00	7.77	2.1	1,906	0.11%
2024/04/15	7	8.14	4	8.16	8.11	3	1,860	0.16%
2024/04/12	6	8.22	0	0.00	8.18	6	1,842	0.33%
2024/04/10	0	8.38	0	0.00	8.33	0	1,831	0.00%
2024/04/09	0	8.25	7	8.25	8.32	-7	1,831	-0.38%
2024/04/08	12	8.24	0	0.00	8.23	12	1,824	0.66%
2024/04/02	12	8.48	0	0.00	8.36	12	1,823	0.66%
2024/03/29	0	0.00	0	8.30	8.29	0	1,889	0.00%
2024/03/28	1	8.34	0	0.00	8.25	1	1,885	0.05%
2024/03/26	5	8.31	0	0.00	8.23	5	1,878	0.27%
2024/03/25	1	8.31	1	8.36	8.31	0	1,868	0.00%
2024/03/22	5	8.36	0.1	8.34	8.36	4.9	1,867	0.26%
2024/03/21	0	0.00	3	8.23	8.22	-3	1,848	-0.16%
2024/03/20	1	8.14	0	0.00	8.14	1	1,851	0.05%
2024/03/19	0	8.19	0	0.00	8.15	0	1,823	0.00%
2024/03/14	0	0.00	1	8.25	8.25	-1	1,777	-0.06%
2024/03/13	24	8.34	0	0.00	8.33	24	1,758	1.36%
2024/03/12	1	8.65	0	0.00	8.64	1	1,680	0.06%
2024/03/11	1	8.60	0	0.00	8.66	1	1,675	0.06%
2024/03/08	0	8.70	3	8.73	8.71	-3	1,649	-0.18%
2024/03/07	7	8.70	26	8.65	8.62	-19	1,645	-1.15%
2024/03/06	30	8.85	2	8.88	8.91	28	1,586	1.76%
2024/03/05	1	8.99	1	8.95	8.90	0	1,566	0.00%
2024/03/04	0	0.00	2	9.05	8.99	-2	1,594	-0.13%
2024/03/01	2	9.04	2	9.04	9.03	0	1,558	0.00%
2024/02/27	1.1	9.10	0	0.00	9.11	1.1	1,558	0.07%
2024/02/23	1	9.35	0.4	9.27	9.30	0.6	1,514	0.04%
2024/02/22	0	9.40	0.6	9.40	9.39	-0.6	1,524	-0.04%
2024/02/19	0	0.00	0.3	9.55	9.50	-0.3	1,511	-0.02%
2024/02/15	1	9.18	0	0.00	9.19	1	1,470	0.07%
2024/02/05	0	9.17	0	0.00	9.11	0	1,464	0.00%
2024/02/02	0.1	9.20	1	9.19	9.17	-1	1,471	-0.06%
2024/01/31	0	0.00	0.5	9.24	9.23	-0.5	1,509	-0.03%
2024/01/25	0	0.00	1	9.39	9.40	-1	1,488	-0.07%
2024/01/24	0	0.00	1.2	9.37	9.40	-1.2	1,485	-0.08%
2024/01/17	0	9.01	0	0.00	8.94	0	1,433	0.00%
2024/01/12	2	9.18	0	9.37	9.15	2	1,419	0.14%
2024/01/10	0.1	9.23	0	0.00	9.20	0.1	1,434	0.00%
2024/01/09	0.1	9.48	0	0.00	9.41	0.1	1,420	0.01%
2024/01/08	0	0.00	1	9.56	9.53	-1	1,417	-0.07%
2024/01/05	0.1	9.62	16.6	9.57	9.53	-16.5	1,416	-1.17%
2024/01/04	1.2	9.44	5	9.49	9.42	-3.8	1,411	-0.27%
2024/01/03	0	0.00	7	9.55	9.47	-7	1,432	-0.49%
2023/12/28	0.1	9.68	0	0.00	9.65	0.1	1,443	0.00%
2023/12/27	0.3	9.75	17	9.71	9.71	-16.7	1,450	-1.15%
2023/12/26	13	9.53	0	0.00	9.58	13	1,374	0.95%
2023/12/11	0	0.00	2	9.75	9.85	-2	1,430	-0.14%
2023/12/06	0	0.00	5	9.71	9.74	-5	1,436	-0.35%
2023/12/01	0	0.00	0.9	9.70	9.73	-0.9	1,427	-0.06%
2023/11/30	0	0.00	2	9.65	9.67	-2	1,421	-0.14%
2023/11/29	2	9.70	0	0.00	9.71	2	1,419	0.14%
2023/11/28	0	0.00	1	9.46	9.47	-1	1,374	-0.07%
2023/11/27	2	9.42	2.2	9.45	9.42	-0.2	1,383	-0.01%
2023/11/24	5	9.46	0	0.00	9.45	5	1,377	0.36%
2023/11/23	3	9.48	0	0.00	9.49	3	1,374	0.22%
2023/11/22	9	9.56	0	0.00	9.51	9	1,388	0.65%
2023/11/21	0	0.00	1	9.44	9.54	-1	1,379	-0.07%
2023/11/20	0	0.00	6	9.37	9.34	-6	1,365	-0.44%
2023/11/17	8	9.35	0	0.00	9.37	8	1,370	0.58%
2023/11/14	0	0.00	30	9.19	9.19	-30	1,393	-2.15%
2023/11/09	6	9.36	0	0.00	9.47	6	1,422	0.42%
2023/11/08	0	0.00	2	9.21	9.47	-2	1,477	-0.14%
2023/11/02	0	0.00	1	9.20	9.15	-1	1,531	-0.07%
2023/10/26	0	0.00	10	9.24	9.24	-10	1,797	-0.56%
2023/10/24	1	9.23	0	0.00	9.21	1	2,227	0.04%
2023/10/23	2	9.10	0	0.00	9.10	2	2,231	0.09%
2023/10/13	0	0.00	30	9.20	9.20	-30	2,322	-1.29%
2023/10/11	0	9.30	1	9.31	9.14	-1	2,387	-0.04%
2023/10/06	2	9.30	0	0.00	9.30	2	2,387	0.08%
2023/09/20	100	9.64	108	9.65	9.74	-8	2,788	-0.29%	大賣/
2023/09/19	0	0.00	1	9.74	9.65	-1	2,926	-0.03%
2023/09/15	1	9.58	0	0.00	9.54	1	3,495	0.03%
2023/09/14	1	9.62	1	9.64	9.64	0	3,602	0.00%
2023/09/12	1	9.59	0	0.00	9.58	1	3,809	0.03%
2023/09/11	1	9.62	0	0.00	9.61	1	3,801	0.03%
2023/09/08	2	9.70	0	0.00	9.70	2	3,797	0.05%
2023/09/05	0	0.00	1	10.00	10.05	-1	3,783	-0.03%
2023/08/31	0	9.87	0	0.00	9.85	0	3,806	0.00%
2023/08/29	0	0.00	1	9.77	9.80	-1	3,894	-0.03%
2023/08/25	2	9.69	1	9.69	9.65	1	3,919	0.03%
2023/08/21	1	9.72	1	9.76	9.76	0	3,878	0.00%
2023/08/18	0	0.00	1	9.71	9.60	-1	3,871	-0.03%
2023/08/16	0	0.00	1	9.47	9.46	-1	3,846	-0.03%
2023/08/15	1	9.57	0	0.00	9.62	1	3,835	0.03%
2023/08/14	1	9.52	1	9.64	9.51	0	3,831	0.00%
2023/08/11	0	0.00	3	9.98	9.97	-3	3,766	-0.08%
2023/08/10	2	10.05	0	0.00	10.05	2	3,744	0.05%
2023/08/08	0	0.00	0.6	10.20	10.40	-0.6	3,707	-0.02%
2023/08/02	1	10.50	7	10.61	10.50	-6	3,685	-0.16%
2023/08/01	10	10.80	1	10.70	10.70	9	3,647	0.25%
2023/07/31	0	0.00	1	11.05	10.85	-1	3,601	-0.03%
2023/07/28	3	10.77	9	10.75	10.75	-6	3,525	-0.17%
2023/07/27	8	10.95	7	10.96	11.05	1	3,452	0.03%
2023/07/26	1	10.35	11	10.25	10.25	-10	3,089	-0.32%
2023/07/24	3	10.30	0.6	10.20	10.25	2.4	3,079	0.08%
2023/07/21	5	10.25	0	0.00	10.25	5	3,051	0.16%
2023/07/20	5	10.25	0	0.00	10.35	5	3,056	0.16%
2023/07/18	0	0.00	1	10.25	10.25	-1	3,083	-0.03%
2023/07/14	1	10.30	0	0.00	10.30	1	3,103	0.03%
2023/07/13	0	0.00	2	10.40	10.25	-2	3,130	-0.06%
2023/07/12	1	10.50	0	0.00	10.30	1	3,172	0.03%
2023/07/11	15	10.45	0	0.00	10.50	15	3,392	0.44%
2023/07/10	3	10.30	0	0.00	10.30	3	3,437	0.09%
2023/07/06	2	10.65	0	0.00	10.65	2	3,420	0.06%
2023/07/04	0	0.00	3	10.62	10.60	-3	3,365	-0.09%
2023/07/03	16	10.71	1	10.65	10.70	15	3,320	0.45%
2023/06/30	0	0.00	2	10.58	10.60	-2	3,289	-0.06%
2023/06/28	1	11.10	1	10.80	10.80	0	3,164	0.00%
2023/06/27	3	10.88	4	10.96	10.80	-1	3,092	-0.03%
2023/06/26	9	11.24	7	11.17	11.20	2	2,957	0.07%
2023/06/21	5	11.21	3	11.15	11.20	2	2,758	0.07%
2023/06/20	16	10.39	0	0.00	10.55	16	2,386	0.67%
2023/06/19	15	10.47	0	0.00	10.35	15	2,268	0.66%
2023/06/16	3	10.15	11	10.10	10.10	-8	2,136	-0.37%
2023/06/05	0	10.00	0	0.00	10.10	0	2,108	0.00%
2023/06/02	2	9.88	0	0.00	9.88	2	2,050	0.10%
2023/06/01	0	0.00	1	9.91	9.87	-1	2,065	-0.05%
2023/05/31	0	0.00	2	9.80	9.90	-2	2,100	-0.10%
2023/05/30	0	0.00	3	9.70	9.62	-3	2,060	-0.15%
2023/05/29	3	9.65	0	0.00	9.65	3	2,081	0.14%
2023/05/26	0	9.68	0	0.00	9.62	0	2,112	0.00%
2023/05/23	0	0.00	1	9.76	9.77	-1	2,327	-0.04%
2023/05/18	1	9.71	1	9.66	9.62	0	2,508	0.00%
2023/05/15	1	9.43	0	0.00	9.42	1	2,492	0.04%
2023/05/11	0	0.00	2	9.64	9.56	-2	2,496	-0.08%
2023/05/10	2	9.67	0	0.00	9.72	2	2,507	0.08%
2023/05/09	1	9.80	0	0.00	9.70	1	2,499	0.04%
2023/05/03	0	0.00	11	9.99	9.99	-11	2,494	-0.44%
2023/04/27	11	10.10	0	0.00	10.10	11	2,490	0.44%
2023/04/25	3	10.00	0	0.00	10.00	3	2,476	0.12%
2023/04/19	1	10.30	8	10.34	10.30	-7	2,349	-0.30%
2023/04/18	0	0.00	2	10.50	10.50	-2	2,275	-0.09%
2023/04/17	5	10.68	2	10.55	10.60	3	2,226	0.13%
2023/04/14	25	10.75	26.6	10.72	10.65	-1.6	2,155	-0.08%
2023/04/13	0	0.00	0	10.30	10.30	0	1,904	0.00%
2023/04/10	0	0.00	2	9.90	10.15	-2	1,802	-0.11%
2023/04/07	0	0.00	21	9.86	9.84	-21	1,765	-1.19%
2023/03/24	0	0.00	2	10.00	10.00	-2	1,789	-0.11%
2023/03/22	5	9.95	0	0.00	9.95	5	1,768	0.28%
2023/03/21	1	10.00	0	0.00	9.98	1	1,762	0.06%
2023/03/17	0	0.00	4	9.84	9.83	-4	1,755	-0.23%
2023/03/16	0	0.00	40	9.71	9.74	-40	1,761	-2.27%
2023/03/15	0	0.00	1	9.99	9.82	-1	1,767	-0.06%
2023/03/14	0	0.00	2	9.89	9.88	-2	1,772	-0.11%
2023/03/13	0	9.98	20	9.85	10.00	-20	1,814	-1.10%
2023/03/09	10	10.15	0	0.00	10.20	10	1,831	0.55%
2023/03/08	1	10.25	0	0.00	10.25	1	1,818	0.06%
2023/03/06	2	10.30	0	0.00	10.30	2	1,795	0.11%
2023/02/24	0	0.00	3	10.15	10.15	-3	1,729	-0.17%
2023/02/23	50	10.28	10	10.30	10.30	40	1,701	2.35%
2023/02/21	0	0.00	1	10.15	10.30	-1	1,561	-0.06%
2023/02/20	1	10.00	11	10.00	10.25	-10	1,491	-0.67%
2023/02/17	11	9.65	23	9.55	9.65	-12	1,356	-0.88%
2023/02/16	11	9.51	1	9.53	9.52	10	1,319	0.76%
2023/02/14	0	0.00	2.1	9.45	9.45	-2.1	1,325	-0.16%
2023/02/13	2	9.35	0	0.00	9.32	2	1,322	0.15%
2023/02/10	0	0.00	0.5	9.37	9.37	-0.5	1,336	-0.04%
2023/02/09	2	9.48	0	0.00	9.48	2	1,331	0.15%
2023/02/08	8	9.53	8	9.57	9.52	0	1,333	0.00%
2023/02/06	2	9.41	0	0.00	9.37	2	1,319	0.15%
2023/02/03	8	9.47	0	0.00	9.45	8	1,335	0.60%
2023/02/02	0	0.00	6	9.53	9.53	-6	1,329	-0.45%
2023/02/01	0	0.00	2	9.40	9.40	-2	1,327	-0.15%
2023/01/31	0	0.00	1	9.31	9.36	-1	1,324	-0.08%
2023/01/30	0	0.00	5	9.23	9.22	-5	1,313	-0.38%
2023/01/17	1	9.12	25	9.12	9.13	-24	1,321	-1.82%
2023/01/16	0	0.00	1	9.14	9.12	-1	1,330	-0.08%
2023/01/10	1	9.24	0	0.00	9.21	1	1,415	0.07%
2023/01/06	2	9.15	4	9.15	9.17	-2	1,447	-0.14%
2023/01/04	0	0.00	1	9.12	9.13	-1	1,486	-0.07%
2022/12/30	0	0.00	1	9.09	9.09	-1	1,546	-0.06%
2022/12/29	1	9.07	0	0.00	9.07	1	1,578	0.06%
2022/12/28	2	9.15	0	0.00	9.11	2	1,595	0.13%
2022/12/27	1	9.24	2	9.25	9.21	-1	1,592	-0.06%
2022/12/21	0	0.00	1	9.20	9.13	-1	1,686	-0.06%
2022/12/20	5	9.20	0	0.00	9.13	5	1,696	0.29%
2022/12/16	0	0.00	4	9.32	9.32	-4	1,734	-0.23%
2022/12/09	2	9.50	0	0.00	9.50	2	1,776	0.11%
2022/12/07	1	9.50	1	9.54	9.51	0	1,797	0.00%
2022/12/05	1	9.87	7	9.90	9.81	-6	1,773	-0.34%
2022/12/01	0	0.00	8	9.68	9.68	-8	1,721	-0.46%
2022/11/30	0	0.00	2	9.34	9.44	-2	1,684	-0.12%
2022/11/29	0	0.00	1	9.32	9.34	-1	1,695	-0.06%
2022/11/28	1	9.19	0	0.00	9.23	1	1,695	0.06%
2022/11/25	15	9.34	0	0.00	9.32	15	1,706	0.88%
2022/11/23	0	0.00	1	9.34	9.32	-1	1,731	-0.06%
2022/11/22	1	9.22	0	0.00	9.20	1	1,760	0.06%
2022/11/21	2	9.40	0	0.00	9.30	2	1,764	0.11%
2022/11/17	0	0.00	11	9.43	9.46	-11	1,804	-0.61%
2022/11/16	2	9.48	2	9.55	9.40	0	1,845	0.00%
2022/11/15	2	9.51	2	9.57	9.55	0	1,895	0.00%
2022/11/14	0	0.00	1	9.57	9.56	-1	2,082	-0.05%
2022/11/11	2	9.50	0	0.00	9.45	2	2,411	0.08%
2022/11/10	1	9.42	0	0.00	9.40	1	2,437	0.04%
2022/11/08	0	0.00	1	9.57	9.47	-1	2,546	-0.04%
2022/11/07	11	9.45	0	0.00	9.45	11	2,569	0.43%
2022/11/04	1	9.39	0	0.00	9.39	1	2,610	0.04%
2022/10/27	3	9.29	1	9.28	9.27	2	2,918	0.07%
2022/10/25	1	9.15	0	0.00	9.14	1	3,106	0.03%
2022/10/24	0	0.00	1	9.27	9.27	-1	3,107	-0.03%
2022/10/21	10	9.15	0	0.00	9.13	10	3,105	0.32%
2022/10/20	1	9.15	0	0.00	9.14	1	3,105	0.03%
2022/10/19	0	0.00	1	9.49	9.45	-1	3,070	-0.03%
2022/10/12	1	9.40	0	0.00	9.43	1	3,036	0.03%
2022/10/11	3	9.48	10	9.45	9.45	-7	3,037	-0.23%
2022/10/07	0	0.00	3	10.05	10.00	-3	3,008	-0.10%
2022/10/05	1	9.90	5	9.90	9.79	-4	3,001	-0.13%
2022/10/04	6	9.67	11	9.64	9.62	-5	3,006	-0.17%
2022/09/30	0	0.00	21	9.69	9.64	-21	3,016	-0.70%
2022/09/28	2	9.47	1	9.52	9.42	1	3,050	0.03%
2022/09/23	2	10.00	10	9.96	9.88	-8	3,116	-0.26%
2022/09/16	3	10.20	0	0.00	10.25	3	3,215	0.09%
2022/09/15	0	0.00	2	10.45	10.45	-2	3,208	-0.06%
2022/09/14	2	10.30	0	0.00	10.40	2	3,234	0.06%
2022/09/08	0	0.00	10	10.50	10.45	-10	3,421	-0.29%
2022/09/06	0	0.00	40	10.45	10.35	-40	3,449	-1.16%
2022/09/05	10	10.60	0	0.00	10.50	10	3,447	0.29%
2022/08/31	0	0.00	1	10.85	10.95	-1	3,460	-0.03%
2022/08/29	0	0.00	2	10.60	10.55	-2	3,436	-0.06%
2022/08/25	10	11.00	0	0.00	10.95	10	3,400	0.29%
2022/08/24	10	10.85	1	10.90	10.90	9	3,421	0.26%
2022/08/23	1	10.90	0	0.00	10.95	1	3,413	0.03%
2022/08/22	1	11.05	0	0.00	11.05	1	3,383	0.03%
2022/08/19	20	11.05	6	11.00	11.05	14	3,337	0.42%
2022/08/18	232	11.38	220	11.36	11.15	12	3,159	0.38%	大買/大賣/
2022/08/17	15	10.50	14	10.50	10.50	1	2,836	0.04%
2022/08/16	0	0.00	6	10.34	10.30	-6	2,831	-0.21%
2022/08/15	0	0.00	2	10.15	10.20	-2	2,804	-0.07%
2022/08/12	42	9.93	0	0.00	9.95	42	2,765	1.52%
2022/08/11	0	0.00	4	9.82	9.83	-4	2,769	-0.14%
2022/08/10	0	9.60	25	9.54	9.60	-25	2,773	-0.90%
2022/08/09	0	0.00	10	9.48	9.48	-10	2,775	-0.36%
2022/08/05	0	0.00	2	9.59	9.58	-2	2,766	-0.07%
2022/08/04	11	9.22	0	0.00	9.21	11	2,707	0.41%
2022/08/03	6	9.62	4	9.69	9.65	2	2,601	0.08%
2022/08/02	32	9.80	5	9.85	9.68	27	2,571	1.05%
2022/08/01	0.3	9.40	0	0.00	9.41	0.3	2,430	0.01%
2022/07/29	1	9.33	0	0.00	9.33	1	2,434	0.04%
2022/07/28	1	9.38	2	9.47	9.36	-1	2,452	-0.04%
2022/07/27	3	9.45	2	9.47	9.46	1	2,460	0.04%
2022/07/26	20	9.46	1	9.53	9.46	19	2,466	0.77%
2022/07/25	0	0.00	10	9.67	9.64	-10	2,502	-0.40%
2022/07/22	2	9.63	0	0.00	9.63	2	2,551	0.08%
2022/07/21	0.2	9.59	0	0.00	9.67	0.2	2,603	0.01%
2022/07/20	1	9.70	0	0.00	9.61	1	2,623	0.04%
2022/07/15	1	9.41	0	0.00	9.43	1	2,869	0.03%
2022/07/13	0	0.00	1	9.45	9.46	-1	3,188	-0.03%
2022/07/12	0	0.00	5	9.05	9.00	-5	3,194	-0.16%
2022/07/08	1	9.53	1	9.49	9.50	0	3,227	0.00%
2022/07/07	0	0.00	1	9.40	9.38	-1	3,240	-0.03%
2022/07/06	0.1	9.73	0	0.00	9.55	0.1	3,256	0.00%
2022/07/04	3	9.55	24	9.48	9.43	-21	3,292	-0.64%
2022/07/01	14	9.53	34	9.42	9.35	-20	3,332	-0.60%
2022/06/30	1	10.05	12	10.00	9.98	-11	3,276	-0.34%
2022/06/29	2	10.33	0	0.00	10.30	2	3,266	0.06%
2022/06/28	1	10.40	4	10.40	10.40	-3	3,277	-0.09%
2022/06/24	5	10.35	0	0.00	10.25	5	3,339	0.15%
2022/06/23	0	0.00	10	10.20	10.15	-10	3,379	-0.30%
2022/06/22	2	10.40	0	0.00	10.10	2	3,394	0.06%
2022/06/20	1.1	10.25	11	10.21	10.00	-9.9	3,485	-0.28%
2022/06/17	12	10.67	1	10.80	10.75	11	3,478	0.32%
2022/06/16	10	11.00	1	11.20	10.90	9	3,462	0.26%
2022/06/15	2	11.10	0	0.00	11.10	2	3,490	0.06%
2022/06/14	10	11.10	0	0.00	11.15	10	3,649	0.27%
2022/06/13	3	11.20	0	0.00	11.10	3	3,702	0.08%
2022/06/10	0	0.00	5	11.70	11.60	-5	3,722	-0.13%
2022/06/07	0.1	11.60	7	11.65	11.55	-6.9	3,803	-0.18%
2022/06/06	0.2	11.65	1	11.55	11.65	-0.8	3,842	-0.02%
2022/06/02	5	11.67	0	0.00	11.65	5	3,931	0.13%
2022/06/01	0	0.00	12	11.81	11.80	-12	4,047	-0.30%
2022/05/31	0	0.00	2	11.75	11.65	-2	4,079	-0.05%
2022/05/27	10	11.55	0.2	11.45	11.50	9.8	4,242	0.23%
2022/05/26	22	11.54	0	0.00	11.40	22	4,323	0.51%
2022/05/25	0	0.00	2	11.50	11.50	-2	4,414	-0.05%
2022/05/23	1	11.45	0	0.00	11.60	1	4,565	0.02%
2022/05/20	0	0.00	11	11.35	11.35	-11	4,694	-0.23%
2022/05/19	17	11.26	5	11.30	11.35	12	4,726	0.25%
2022/05/18	1	11.45	17	11.62	11.55	-16	4,746	-0.34%
2022/05/16	0	0.00	10	11.10	11.10	-10	4,793	-0.21%
2022/05/12	0	0.00	40	11.10	10.85	-40	4,973	-0.80%
2022/05/10	0	0.00	3	11.28	11.30	-3	5,488	-0.05%
2022/05/09	4	11.38	0	0.00	11.20	4	5,741	0.07%
2022/05/06	6	11.72	2	11.80	11.80	4	5,750	0.07%
2022/05/05	0	0.00	5	12.20	11.95	-5	5,836	-0.09%
2022/05/03	2	11.80	9	11.86	11.90	-7	6,029	-0.12%
2022/04/29	25	11.84	13	11.94	11.75	12	6,145	0.20%
2022/04/27	2	11.23	14	11.28	11.45	-12	6,443	-0.19%
2022/04/25	12	11.75	33	11.71	11.70	-21	6,882	-0.31%
2022/04/22	11	12.15	0	0.00	12.10	11	6,924	0.16%
2022/04/21	37	12.39	3	12.43	12.25	34	7,060	0.48%
2022/04/20	76	12.94	24	12.74	12.70	52	7,106	0.73%
2022/04/19	4	12.39	3	12.50	12.40	1	6,957	0.01%
2022/04/18	2	12.25	3	12.15	12.15	-1	7,231	-0.01%
2022/04/15	3	12.20	7	12.16	12.15	-4	7,493	-0.05%
2022/04/13	2	12.55	0	0.00	12.65	2	8,423	0.02%
2022/04/12	30	12.33	10	12.40	12.40	20	8,918	0.22%
2022/04/11	12	12.31	0	0.00	12.30	12	9,579	0.13%
2022/04/08	10	12.95	0	0.00	12.90	10	10,192	0.10%
2022/04/07	1	13.05	1	12.95	12.85	0	11,118	0.00%
2022/04/06	1	13.30	15	13.34	13.35	-14	13,899	-0.10%
2022/04/01	12	13.40	1	13.40	13.60	11	16,560	0.07%
2022/03/31	0	13.70	0	0.00	13.70	0	18,052	0.00%
2022/03/30	10	13.95	0	0.00	13.90	10	19,241	0.05%
2022/03/28	0	0.00	14	13.94	13.95	-14	19,768	-0.07%
2022/03/25	1	14.25	60	14.29	14.15	-59	20,159	-0.29%
2022/03/24	52	14.40	5	14.30	14.25	47	20,694	0.23%
2022/03/23	15	14.28	0	0.00	14.20	15	22,383	0.07%
2022/03/22	7	14.10	11	14.27	14.25	-4	23,405	-0.02%
2022/03/21	1	14.10	4	14.14	14.00	-3	23,698	-0.01%
2022/03/18	2	14.08	3	14.07	14.15	-1	23,927	0.00%
2022/03/17	131	14.24	2	14.15	14.25	129	24,299	0.53%	大買/鉅額交易
2022/03/16	12.2	13.81	14	13.79	13.75	-1.8	24,220	-0.01%
2022/03/15	24	13.62	0	0.00	13.55	24	24,365	0.10%
2022/03/14	2	13.75	2	13.85	13.95	0	24,384	0.00%
2022/03/11	0.2	13.75	6	13.80	13.80	-5.8	24,454	-0.02%
2022/03/10	1	13.80	2	13.83	13.75	-1	24,569	0.00%
2022/03/09	0	0.00	0.2	13.40	13.50	-0.2	24,621	0.00%
2022/03/08	1	13.60	0	0.00	13.30	1	24,684	0.00%
2022/03/07	12.2	13.51	2	13.58	13.45	10.2	24,676	0.04%
2022/03/04	3	14.07	0	0.00	13.95	3	24,664	0.01%
2022/03/03	13	14.48	1	14.55	14.30	12	24,760	0.05%
2022/03/02	1	14.05	1	14.25	14.40	0	24,838	0.00%
2022/03/01	0	0.00	3	14.08	14.15	-3	25,016	-0.01%
2022/02/25	7	13.76	7	13.76	13.80	0	25,521	0.00%
2022/02/24	7	13.89	0.3	13.65	13.60	6.8	26,683	0.03%
2022/02/23	2.2	14.15	3	14.18	14.15	-0.8	27,576	0.00%
2022/02/22	11	14.00	18	14.07	14.10	-7	27,895	-0.03%
2022/02/21	6	14.37	0	0.00	14.45	6	28,240	0.02%
2022/02/18	6	14.32	0	0.00	14.40	6	28,328	0.02%
2022/02/17	2	14.50	5	14.57	14.40	-3	28,501	-0.01%
2022/02/16	0	0.00	5	14.53	14.50	-5	28,466	-0.02%
2022/02/15	12.2	14.40	0	0.00	14.30	12.2	28,430	0.04%
2022/02/14	17.2	14.43	4	14.41	14.30	13.2	28,422	0.05%
2022/02/11	2	14.90	1	14.90	14.85	1	28,335	0.00%
2022/02/10	18	14.95	14	15.01	14.90	4	28,249	0.01%
2022/02/09	21	15.80	5	15.72	15.80	16	27,864	0.06%
2022/02/08	1	15.25	1	15.15	15.30	0	27,631	0.00%
2022/02/07	7	14.91	3	15.12	15.20	4	27,623	0.01%
2022/01/26	8.2	14.70	6	14.59	14.50	2.2	27,589	0.01%
2022/01/25	22	14.92	15	14.80	14.55	7	27,559	0.03%
2022/01/24	4	15.09	4	14.95	15.10	0	27,457	0.00%
2022/01/21	13	15.52	3	15.23	15.20	10	27,369	0.04%
2022/01/20	3	15.87	2	15.90	15.90	1	27,294	0.00%
2022/01/19	7	15.64	8	15.84	15.90	-1	27,158	0.00%
2022/01/18	6	15.64	6	15.83	15.45	0	26,875	0.00%
2022/01/17	8	15.46	3	15.53	15.60	5	26,650	0.02%
2022/01/14	10	15.13	0	0.00	15.10	10	26,521	0.04%
2022/01/13	4	15.43	1	15.25	15.40	3	26,353	0.01%
2022/01/12	6	15.50	1	15.55	15.45	5	26,206	0.02%
2022/01/11	19	15.86	6	15.46	15.60	13	26,081	0.05%
2022/01/10	6.5	15.94	2	15.90	15.95	4.5	25,781	0.02%
2022/01/07	9	15.93	9	16.14	15.90	0	25,498	0.00%
2022/01/06	20.3	16.56	15.1	16.45	16.45	5.2	24,917	0.02%
2022/01/05	32	16.77	2	16.70	16.60	30	24,579	0.12%
2022/01/04	21	17.02	25	17.09	17.35	-4	24,111	-0.02%
2022/01/03	31	17.37	11.3	17.59	17.25	19.7	23,467	0.08%
2021/12/30	32	17.42	85	17.29	17.25	-53	22,835	-0.23%
2021/12/29	107	18.53	183	18.33	17.95	-76	21,924	-0.35%	大買/大賣/
2021/12/28	195.1	17.88	780	17.82	18.05	-584.9	19,117	-3.06%	大買/大賣/鉅額交易
2021/12/27	1,412	17.76	979.8	17.71	17.85	432.2	16,503	2.62%	大買/大賣/鉅額交易
2021/12/24	59	16.23	64.6	16.17	16.25	-5.6	14,990	-0.04%
2021/12/23	1	15.40	5.3	15.38	15.45	-4.3	13,815	-0.03%
2021/12/22	16	15.20	33	15.14	15.00	-17	13,471	-0.13%
2021/12/21	45	15.00	55	15.03	15.20	-10	13,219	-0.08%
2021/12/20	19	15.31	21	15.28	15.25	-2	12,839	-0.02%
2021/12/17	117	15.85	89	15.81	15.65	28	12,313	0.23%	大買/
2021/12/16	38	15.31	33	15.19	15.30	5	10,557	0.05%
2021/12/15	13	14.76	10	14.58	14.80	3	9,453	0.03%
2021/12/14	25	14.01	3	14.20	13.80	22	9,069	0.24%
2021/12/13	22	14.46	12	14.43	14.50	10	8,825	0.11%
2021/12/10	2	13.70	1	13.75	13.65	1	8,406	0.01%
2021/12/09	1	14.20	11	13.95	13.80	-10	8,329	-0.12%
2021/12/08	1	13.65	0	0.00	13.65	1	8,131	0.01%
2021/12/07	10	13.75	2	13.80	13.70	8	8,067	0.10%
2021/12/06	2	13.75	1	13.85	13.85	1	7,969	0.01%
2021/12/02	1	13.35	1	13.35	13.30	0	7,791	0.00%
2021/12/01	0	0.00	3	13.47	13.75	-3	7,751	-0.04%
2021/11/30	5	13.67	0	0.00	13.60	5	7,720	0.06%
2021/11/29	0	0.00	10	13.34	13.45	-10	7,634	-0.13%
2021/11/26	13	13.78	2	13.80	13.65	11	7,492	0.15%
2021/11/25	3	14.13	12	14.13	13.95	-9	7,324	-0.12%
2021/11/24	13	14.50	10	14.40	14.40	3	7,084	0.04%
2021/11/23	163	15.30	11.2	15.04	14.70	151.8	6,508	2.33%	大買/鉅額交易
2021/11/22	7	15.04	20	15.13	15.15	-13	5,260	-0.25%
2021/11/19	4	13.58	33.1	13.73	13.80	-29.1	4,261	-0.68%
2021/11/18	55	13.62	44	13.58	13.35	11	3,933	0.28%
2021/11/17	0.2	12.80	0	0.00	13.15	0.2	3,460	0.01%
2021/11/16	28	13.01	22	13.03	12.80	6	3,386	0.18%
2021/11/15	0	12.60	0	0.00	12.70	0	3,221	0.00%
2021/11/11	1	12.75	1	12.60	12.60	0	3,332	0.00%
2021/11/10	2	12.60	3	12.55	12.60	-1	3,361	-0.03%
2021/11/09	0	0.00	2	12.45	12.40	-2	3,378	-0.06%
2021/11/08	2	12.40	3	12.53	12.50	-1	3,397	-0.03%
2021/11/05	1	12.45	0.6	12.45	12.40	0.4	3,463	0.01%
2021/11/04	3	12.57	1	12.40	12.35	2	3,486	0.06%
2021/11/03	1	12.45	4	12.41	12.50	-3	3,578	-0.08%
2021/11/01	4.6	12.10	1	12.05	12.00	3.6	3,837	0.09%
2021/10/29	0	0.00	7	11.95	11.90	-7	4,094	-0.17%
2021/10/28	4	11.98	9	12.28	11.85	-5	4,155	-0.12%
2021/10/27	0	0.00	10.1	11.80	11.90	-10.1	4,149	-0.24%
2021/10/25	2	11.63	0	11.75	11.65	2	4,566	0.04%
2021/10/21	2	11.58	0	0.00	11.55	2	5,050	0.04%
2021/10/20	5	11.61	1	11.70	11.60	4	5,290	0.08%
2021/10/19	2	11.55	0	0.00	11.55	2	5,405	0.04%
2021/10/15	0	0.00	1	11.45	11.40	-1	5,721	-0.02%
2021/10/14	1	11.35	0	11.35	11.30	1	5,854	0.02%
2021/10/12	2	11.85	17	11.65	11.65	-15	6,047	-0.25%
2021/10/06	1	11.30	1	11.35	11.25	0	7,247	0.00%
2021/10/05	1	10.70	14	10.76	11.10	-13	7,305	-0.18%
2021/10/04	14	10.74	1	10.70	10.65	13	7,307	0.18%
2021/09/29	7	11.31	2.3	11.39	11.35	4.7	7,501	0.06%
2021/09/24	0	0.00	1	11.50	11.45	-1	7,906	-0.01%
2021/09/23	0	0.00	10	11.30	11.25	-10	7,904	-0.13%
2021/09/22	10	11.15	0	0.00	11.20	10	7,930	0.13%
2021/09/14	0	0.00	1	11.55	11.45	-1	8,071	-0.01%
2021/09/13	0	0.00	2	11.45	11.50	-2	8,163	-0.02%
2021/09/10	1	11.35	0	0.00	11.40	1	8,213	0.01%
2021/09/09	0	0.00	10	11.25	11.20	-10	8,285	-0.12%
2021/09/08	10	11.15	2	11.15	11.10	8	8,378	0.10%
2021/09/07	2	11.35	0	0.00	11.35	2	8,443	0.02%
2021/09/06	10	11.35	2	11.45	11.25	8	8,473	0.09%
2021/09/02	1	11.25	0	0.00	11.25	1	8,443	0.01%
2021/09/01	0	0.00	36	11.48	11.55	-36	8,494	-0.42%
2021/08/31	1	11.30	10	11.25	11.30	-9	8,523	-0.11%
2021/08/27	0	0.00	1	11.50	11.45	-1	8,799	-0.01%
2021/08/26	10	11.30	1	11.30	11.35	9	9,106	0.10%
2021/08/25	1	11.35	1	11.25	11.40	0	9,196	0.00%
2021/08/24	11	11.08	3	11.13	11.10	8	9,280	0.09%
2021/08/23	7	11.26	1	11.30	11.25	6	9,423	0.06%
2021/08/20	22	11.25	0	0.00	11.05	22	9,498	0.23%
2021/08/18	2	11.50	0	0.00	12.15	2	9,500	0.02%
2021/08/17	0	0.00	1	12.20	11.90	-1	9,539	-0.01%
2021/08/16	2	12.30	101	12.55	12.20	-99	9,596	-1.03%	大賣/
2021/08/13	5	12.65	5	12.70	12.70	0	9,607	0.00%
2021/08/12	1	12.70	0	0.00	12.95	1	9,623	0.01%
2021/08/11	21	12.70	100	12.45	12.70	-79	9,684	-0.82%
2021/08/10	2.3	12.92	0	0.00	13.00	2.3	9,713	0.02%
2021/08/09	3	13.07	101	13.00	12.95	-98	9,817	-1.00%	大賣/
2021/08/06	9	13.68	10	13.57	13.40	-1	9,801	-0.01%
2021/08/05	0	0.00	2	13.70	13.60	-2	9,739	-0.02%
2021/08/04	13	13.75	6	13.74	13.70	7	9,831	0.07%
2021/08/03	1	13.45	41	13.45	13.60	-40	9,723	-0.41%
2021/08/02	10	13.40	11	13.37	13.45	-1	9,713	-0.01%
2021/07/30	0	0.00	5	13.40	13.45	-5	9,805	-0.05%
2021/07/29	2	13.50	3	13.77	13.50	-1	9,741	-0.01%
2021/07/28	25	13.60	12	13.70	13.75	13	9,623	0.14%
2021/07/27	6	13.77	9	13.85	13.60	-3	9,705	-0.03%
2021/07/26	74	13.61	9	13.76	13.65	65	9,787	0.66%
2021/07/23	20	13.15	6	13.21	13.35	14	10,065	0.14%
2021/07/22	3	13.20	12.1	13.03	13.35	-9.1	11,025	-0.08%
2021/07/21	54.1	12.76	2.1	12.56	12.65	52.1	11,192	0.47%
2021/07/20	2	13.15	24	12.97	12.90	-22	11,324	-0.19%
2021/07/19	2	13.28	3	13.42	13.45	-1	11,713	-0.01%
2021/07/16	1	13.10	13	13.25	13.25	-12	12,239	-0.10%
2021/07/15	21	13.29	1	13.10	13.15	20	12,724	0.16%
2021/07/14	366	13.92	372	13.84	13.70	-6	13,112	-0.05%	大買/大賣/
2021/07/13	12.1	13.24	11	13.18	13.10	1.1	12,522	0.01%
2021/07/12	7	12.89	2	12.80	12.85	5	12,326	0.04%
2021/07/09	0	0.00	6	12.68	12.70	-6	12,356	-0.05%
2021/07/08	1.1	12.85	3	12.83	12.65	-1.9	12,585	-0.02%
2021/07/06	1	12.70	2	12.70	12.65	-1	13,286	-0.01%
2021/07/05	7	12.59	13	12.58	12.70	-6	13,601	-0.04%
2021/07/02	11	12.40	10	12.29	12.30	1	14,016	0.01%
2021/07/01	13	12.24	18.3	12.32	12.60	-5.3	14,207	-0.04%
2021/06/30	1	12.15	1	12.05	12.10	0	14,216	0.00%
2021/06/29	16	12.22	0	0.00	12.05	16	14,230	0.11%
2021/06/25	1	12.40	7	12.30	12.20	-6	14,341	-0.04%
2021/06/24	1	12.35	8	12.36	12.40	-7	14,595	-0.05%
2021/06/23	0	0.00	17	12.15	12.25	-17	14,625	-0.12%
2021/06/22	14	11.99	4	12.20	11.80	10	14,648	0.07%
2021/06/21	10	12.17	4	12.36	12.15	6	14,599	0.04%
2021/06/18	9	12.61	2	12.58	12.55	7	14,737	0.05%
2021/06/17	1	12.80	9	12.70	12.85	-8	15,095	-0.05%
2021/06/16	4	12.50	3	12.40	12.35	1	15,058	0.01%
2021/06/15	1	12.70	3	12.80	12.75	-2	15,099	-0.01%
2021/06/11	2	12.85	0	0.00	12.75	2	15,099	0.01%
2021/06/10	1	12.80	0	0.00	12.75	1	15,088	0.01%
2021/06/09	0	0.00	3	13.00	12.65	-3	15,073	-0.02%
2021/06/08	0.2	12.80	11	12.99	12.80	-10.8	15,031	-0.07%
2021/06/07	1	12.85	2	12.90	12.85	-1	14,990	-0.01%
2021/06/04	35	13.18	41.8	13.07	13.05	-6.8	14,914	-0.05%
2021/06/03	25	13.02	3	13.03	12.95	22	14,766	0.15%
2021/06/02	5.1	12.88	5	12.79	12.80	0.1	14,477	0.00%
2021/06/01	2	12.83	4	12.86	12.90	-2	14,391	-0.01%
2021/05/31	1.1	12.81	42	12.66	12.65	-40.9	14,318	-0.29%
2021/05/28	14	12.45	5	12.53	12.45	9	14,268	0.06%
2021/05/27	4	12.38	3	12.35	12.30	1	14,208	0.01%
2021/05/26	21	12.05	0	0.00	12.35	21	14,219	0.15%
2021/05/25	26	12.11	5	12.35	12.10	21	14,194	0.15%
2021/05/24	8.1	11.65	36	11.59	11.90	-27.9	14,106	-0.20%
2021/05/20	3	11.52	0	0.00	11.15	3	14,027	0.02%
2021/05/19	8	11.34	18	11.44	11.65	-10	14,028	-0.07%
2021/05/18	11	11.02	3	10.90	11.25	8	13,972	0.06%
2021/05/17	3	10.38	1	10.35	10.30	2	13,894	0.01%
2021/05/14	35	11.29	1	11.40	11.40	34	13,733	0.25%
2021/05/13	2	11.25	1	11.55	11.30	1	13,736	0.01%
2021/05/12	2	11.35	3	11.17	11.35	-1	13,722	-0.01%
2021/05/11	11	12.23	1	12.65	12.20	10	13,499	0.07%
2021/05/10	2	13.15	5	13.25	13.20	-3	13,356	-0.02%
2021/05/07	3	13.35	4	13.18	13.35	-1	13,303	-0.01%
2021/05/06	8.2	12.77	12	12.94	12.75	-3.8	13,126	-0.03%
2021/05/05	8	12.63	9	12.73	12.60	-1	13,005	-0.01%
2021/05/04	25	12.72	45	12.62	12.45	-20	12,881	-0.16%
2021/05/03	10	13.82	56	13.57	13.55	-46	12,571	-0.37%
2021/04/29	78	14.86	5	14.75	14.55	73	12,313	0.59%
2021/04/28	52	14.79	60	14.82	15.00	-8	11,842	-0.07%
2021/04/27	21	14.34	4.7	14.31	14.10	16.3	10,899	0.15%
2021/04/26	6	14.11	5	14.20	14.15	1	10,554	0.01%
2021/04/23	14	14.14	21	14.03	14.10	-7	10,387	-0.07%
2021/04/22	41	14.22	40	13.82	13.65	1	9,959	0.01%
2021/04/21	39	14.22	19	14.16	14.10	20	9,353	0.21%
2021/04/20	30	13.69	46	13.61	13.90	-16	8,791	-0.18%
2021/04/19	2	13.13	20.3	13.17	13.10	-18.3	8,312	-0.22%
2021/04/16	4	12.76	12	12.87	12.95	-8	8,265	-0.10%
2021/04/15	2	12.70	4	12.76	12.75	-2	9,466	-0.02%
2021/04/14	23	12.43	7	12.51	12.55	16	9,533	0.17%
2021/04/13	20	13.02	17	13.32	12.90	3	9,619	0.03%
2021/04/12	6	13.13	12	13.24	13.55	-6	9,385	-0.06%
2021/04/09	11	12.92	1	12.75	12.75	10	8,853	0.11%
2021/04/08	37	12.96	27	13.01	13.15	10	8,505	0.12%
2021/04/07	4	12.20	8	12.24	12.35	-4	7,996	-0.05%
2021/04/06	1	11.85	7	11.94	11.90	-6	7,765	-0.08%
2021/04/01	0	0.00	3.1	11.65	11.65	-3.1	7,737	-0.04%
2021/03/31	5	11.64	2	11.68	11.60	3	7,769	0.04%
2021/03/30	4	11.64	1	11.65	11.65	3	7,745	0.04%
2021/03/29	0	0.00	14	11.61	11.60	-14	7,723	-0.18%
2021/03/26	0	0.00	1	11.35	11.25	-1	7,567	-0.01%
2021/03/25	0	0.00	1	11.30	11.15	-1	7,648	-0.01%
2021/03/24	0.1	11.15	0	0.00	11.25	0.1	7,647	0.00%
2021/03/23	4	11.14	8	11.15	11.15	-4	7,698	-0.05%
2021/03/22	2	11.20	11	11.39	11.55	-9	7,559	-0.12%
2021/03/19	4	10.90	0.4	10.90	10.95	3.6	7,184	0.05%
2021/03/18	1	10.85	30	10.85	10.85	-29	7,263	-0.40%
2021/03/17	6	10.48	4	10.55	10.55	2	7,256	0.03%
2021/03/16	0	0.00	2	10.60	10.60	-2	7,378	-0.03%
2021/03/15	1	10.75	10	10.70	10.65	-9	7,483	-0.12%
2021/03/10	5	10.75	4	10.73	10.60	1	8,678	0.01%
2021/03/09	1	10.65	1	10.70	10.70	0	9,501	0.00%
2021/03/08	1	10.60	10	10.65	10.55	-9	9,712	-0.09%
2021/03/05	5	10.50	1	10.50	10.50	4	10,182	0.04%
2021/03/04	2	10.60	1	10.55	10.60	1	10,338	0.01%
2021/03/03	0	0.00	22	10.57	10.60	-22	10,571	-0.21%
2021/03/02	9	10.48	4	10.60	10.35	5	10,680	0.05%
2021/02/26	8	10.35	4	10.40	10.45	4	10,903	0.04%
2021/02/25	0	0.00	18	10.53	10.50	-18	11,016	-0.16%
2021/02/24	4	10.40	0	0.00	10.40	4	11,183	0.04%
2021/02/23	2	10.50	0	0.00	10.45	2	11,418	0.02%
2021/02/22	2	10.50	11	10.48	10.50	-9	11,464	-0.08%
2021/02/19	1	10.45	2	10.33	10.35	-1	11,439	-0.01%
2021/02/18	4	10.19	1	10.25	10.20	3	11,396	0.03%
2021/02/17	3	9.95	1	10.05	10.00	2	11,734	0.02%
2021/02/05	2	9.96	2	9.86	9.86	0	11,699	0.00%
2021/02/04	12	9.94	1	10.00	9.94	11	11,727	0.09%
2021/02/03	0	0.00	1	9.99	9.99	-1	11,660	-0.01%
2021/02/02	10	9.64	0	0.00	9.56	10	11,643	0.09%
2021/01/29	1	9.67	0	0.00	9.62	1	12,400	0.01%
2021/01/28	30	9.64	0	0.00	9.64	30	12,472	0.24%
2021/01/27	6	9.89	0	0.00	9.80	6	12,683	0.05%
2021/01/26	1	9.90	0	0.00	9.88	1	12,752	0.01%
2021/01/20	14	10.01	0	0.00	9.70	14	12,819	0.11%
2021/01/19	1	10.15	2	10.28	10.15	-1	12,833	-0.01%
2021/01/18	2	10.20	5	10.15	10.10	-3	12,980	-0.02%
2021/01/15	30	10.48	2	10.75	10.35	28	12,953	0.22%
2021/01/14	3	10.62	0	0.00	10.60	3	12,902	0.02%
2021/01/13	0	0.00	20	10.66	10.60	-20	13,003	-0.15%
2021/01/12	8	10.88	0	0.00	10.45	8	12,972	0.06%
2021/01/11	4	11.05	20	11.13	11.05	-16	12,878	-0.12%
2021/01/08	4	11.19	8	11.34	11.15	-4	13,056	-0.03%
2021/01/07	0	0.00	2	11.20	11.05	-2	11,838	-0.02%
2021/01/06	7	11.13	8	11.18	11.05	-1	11,669	-0.01%
2021/01/05	0	0.00	2	11.45	11.50	-2	11,330	-0.02%
2021/01/04	2	11.43	1	11.40	11.40	1	11,278	0.01%
2020/12/31	0	0.00	9	11.47	11.30	-9	11,333	-0.08%
2020/12/30	17	11.45	0	0.00	11.40	17	11,304	0.15%
2020/12/29	5	11.48	0	0.00	11.40	5	11,271	0.04%
2020/12/25	2	11.25	7	11.28	11.25	-5	11,067	-0.05%
2020/12/24	9	11.14	5	11.25	11.15	4	11,068	0.04%
2020/12/23	3	11.05	0	0.00	11.05	3	11,129	0.03%
2020/12/22	6	11.26	13	11.31	11.05	-7	11,354	-0.06%
2020/12/21	2	11.05	20	11.31	11.15	-18	11,507	-0.16%
2020/12/18	5	11.33	0	0.00	11.30	5	11,679	0.04%
2020/12/17	3	11.42	11	11.53	11.45	-8	11,923	-0.07%
2020/12/16	0	0.00	1	11.45	11.35	-1	13,478	-0.01%
2020/12/14	5	11.70	2	11.58	11.60	3	14,690	0.02%
2020/12/10	2	11.45	0	0.00	11.35	2	14,509	0.01%
2020/12/09	7	11.56	0	0.00	11.65	7	14,380	0.05%
2020/12/08	0	0.00	6	11.44	11.35	-6	14,338	-0.04%
2020/12/07	15	11.96	13	11.94	11.75	2	14,661	0.01%
2020/12/04	30	11.95	53	11.50	11.95	-23	14,153	-0.16%
2020/12/03	80	11.90	62	11.79	11.50	18	13,690	0.13%
2020/12/02	0	0.00	1	11.40	11.45	-1	12,920	-0.01%
2020/12/01	53	11.46	86	11.38	11.25	-33	12,719	-0.26%
2020/11/30	20	10.98	11	11.10	11.05	9	12,366	0.07%
2020/11/27	21	11.05	5.2	11.05	10.95	15.8	12,234	0.13%
2020/11/26	2	10.65	0	0.00	10.90	2	12,002	0.02%
2020/11/25	21	10.92	22	10.73	10.65	-1	11,870	-0.01%
2020/11/24	3	10.40	3	10.55	10.45	0	11,754	0.00%
2020/11/23	7	10.68	13	10.60	10.65	-6	11,737	-0.05%
2020/11/20	12	10.42	2	10.50	10.60	10	11,595	0.09%
2020/11/19	0	0.00	113	10.19	10.25	-113	11,413	-0.99%	大賣/鉅額交易
2020/11/18	0	0.00	2	10.05	10.10	-2	11,527	-0.02%
2020/11/16	2	10.25	4	10.15	10.20	-2	11,565	-0.02%
2020/11/13	5	9.91	0	0.00	9.96	5	11,235	0.04%
2020/11/12	2	10.00	2	10.10	9.96	0	11,270	0.00%
2020/11/11	2	10.00	2	10.00	10.00	0	11,343	0.00%
2020/11/10	10	10.00	0	0.00	10.05	10	11,382	0.09%
2020/11/06	178	10.25	151.2	10.25	10.00	26.8	11,241	0.24%	大買/大賣/
2020/11/05	110.2	10.05	0	0.00	10.00	110.2	10,591	1.04%	大買/鉅額交易
2020/11/04	1	10.30	70	10.35	10.20	-69	10,713	-0.64%
2020/11/03	0	0.00	1	10.25	10.05	-1	10,511	-0.01%
2020/10/29	0	0.00	24	9.89	10.05	-24	10,597	-0.23%
2020/10/28	10	10.05	0	0.00	10.05	10	10,601	0.09%
2020/10/27	1	10.30	105	10.59	10.50	-104	11,204	-0.93%	大賣/鉅額交易
2020/10/26	1	10.55	1	10.30	10.45	0	11,087	0.00%
2020/10/23	25	10.21	10	10.20	10.20	15	10,931	0.14%
2020/10/22	1	10.05	4	10.18	10.30	-3	10,948	-0.03%
2020/10/21	5	10.05	0	0.00	10.05	5	11,164	0.04%
2020/10/20	3	9.96	3	9.94	9.92	0	11,079	0.00%
2020/10/19	0	0.00	11	10.07	10.00	-11	11,094	-0.10%
2020/10/16	11	10.37	15	10.16	9.98	-4	11,198	-0.04%
2020/10/15	0	0.00	1	9.85	9.90	-1	10,951	-0.01%
2020/10/14	0	0.00	1	9.82	9.74	-1	10,942	-0.01%
2020/10/12	5	9.85	0	0.00	9.60	5	11,148	0.04%
2020/10/08	4	9.83	0	0.00	9.85	4	11,158	0.04%
2020/10/07	0	0.00	1	9.85	9.79	-1	11,098	-0.01%
2020/10/06	10	9.78	3	9.81	9.79	7	11,311	0.06%
2020/10/05	2	9.61	2	9.67	9.63	0	11,424	0.00%
2020/09/29	12	9.53	1	9.90	9.50	11	11,815	0.09%
2020/09/28	5	9.76	16	9.75	9.80	-11	11,840	-0.09%
2020/09/25	18	9.45	8	9.35	9.26	10	12,024	0.08%
2020/09/24	10	9.66	1	9.66	9.48	9	12,040	0.07%
2020/09/23	10	10.59	16	10.44	10.10	-6	12,198	-0.05%
2020/09/22	32	10.52	25	10.59	10.60	7	11,945	0.06%
2020/09/21	108	10.97	339	10.96	10.85	-231	11,753	-1.97%	大買/大賣/鉅額交易
2020/09/18	261	10.70	24	10.79	10.80	237	10,134	2.34%	大買/鉅額交易
2020/09/17	3	9.89	0	0.00	9.86	3	8,848	0.03%
2020/09/16	20	9.75	0	0.00	9.75	20	8,827	0.23%
2020/09/15	20	9.75	0	0.00	9.75	20	8,809	0.23%
2020/09/14	0	0.00	5	9.80	9.74	-5	8,846	-0.06%
2020/09/11	0	0.00	20	9.78	9.76	-20	8,838	-0.23%
2020/09/10	33	10.13	5	9.95	9.90	28	8,769	0.32%
2020/09/09	2	9.66	2	9.74	9.86	0	8,349	0.00%
2020/09/08	0	0.00	3	9.88	9.79	-3	8,350	-0.04%
2020/09/04	8	9.75	38	9.75	9.80	-30	8,400	-0.36%
2020/09/03	38	9.94	10	9.93	9.90	28	8,386	0.33%
2020/09/02	6	9.84	4	9.92	9.82	2	8,372	0.02%
2020/09/01	0	0.00	2	9.77	9.77	-2	8,422	-0.02%
2020/08/31	2	9.89	2	9.96	9.89	0	8,443	0.00%
2020/08/28	5	10.05	10	9.99	9.90	-5	8,398	-0.06%
2020/08/27	2	9.88	5	9.85	9.85	-3	8,441	-0.04%
2020/08/26	2	9.76	2	9.80	9.78	0	8,351	0.00%
2020/08/25	0	0.00	10	9.53	9.72	-10	8,298	-0.12%
2020/08/24	2	9.51	2	9.26	9.34	0	8,211	0.00%
2020/08/21	0	0.00	8	9.24	9.20	-8	8,133	-0.10%
2020/08/20	5	9.01	0	0.00	9.12	5	8,185	0.06%
2020/08/19	11	9.91	0	0.00	9.88	11	8,124	0.14%
2020/08/18	0	0.00	11	10.05	9.97	-11	8,092	-0.14%
2020/08/17	2	9.97	0	0.00	9.97	2	8,082	0.02%
2020/08/13	6	9.75	0	0.00	9.72	6	7,954	0.08%
2020/08/12	6	9.85	6	9.81	9.81	0	8,001	0.00%
2020/08/11	11	9.90	7	9.92	9.88	4	8,134	0.05%
2020/08/10	3	10.00	4	9.89	9.87	-1	8,111	-0.01%
2020/08/06	0	0.00	10	9.67	9.67	-10	8,003	-0.12%
2020/08/05	19	9.74	1	9.74	9.70	18	7,961	0.23%
2020/08/04	1	9.50	0	0.00	9.49	1	7,926	0.01%
2020/07/31	2	9.60	5	9.43	9.54	-3	7,993	-0.04%
2020/07/29	5	8.90	15	9.03	9.08	-10	7,520	-0.13%
2020/07/28	12	9.09	2	9.06	8.90	10	7,600	0.13%
2020/07/27	3	9.15	3	9.25	9.13	0	7,893	0.00%
2020/07/24	3	9.11	0	0.00	9.15	3	8,422	0.04%
2020/07/23	0	0.00	5	9.42	9.41	-5	8,444	-0.06%
2020/07/22	13	9.53	0	0.00	9.59	13	8,469	0.15%
2020/07/21	4	9.31	1	9.22	9.26	3	8,340	0.04%
2020/07/20	16	8.99	98.7	9.01	9.09	-82.7	8,332	-0.99%
2020/07/17	2	9.33	12	9.32	9.21	-10	8,287	-0.12%
2020/07/16	2	9.77	105	9.63	9.61	-103	8,196	-1.26%	大賣/鉅額交易
2020/07/15	10	9.86	0	0.00	9.82	10	8,154	0.12%
2020/07/14	0	0.00	5.5	9.95	9.93	-5.5	8,149	-0.07%
2020/07/10	14	9.99	3	10.10	9.92	11	8,139	0.14%
2020/07/09	10	10.21	7	10.18	10.05	3	8,041	0.04%
2020/07/08	2	10.08	0	0.00	10.10	2	7,720	0.03%
2020/07/07	4	10.05	1	10.05	10.05	3	7,755	0.04%
2020/07/06	44	10.18	30	10.14	10.20	14	7,788	0.18%
2020/07/03	4	10.15	14	10.05	10.00	-10	7,674	-0.13%
2020/07/02	119	10.44	20	10.48	10.55	99	7,524	1.32%	大買/
2020/07/01	11	10.20	10	10.19	10.20	1	7,233	0.01%
2020/06/30	5	10.16	0	0.00	10.05	5	7,337	0.07%
2020/06/29	1	10.00	0	0.00	9.96	1	7,268	0.01%
2020/06/24	3	10.05	3	10.05	10.05	0	7,299	0.00%
2020/06/17	6	10.15	11	10.18	10.10	-5	7,566	-0.07%
2020/06/16	0	0.00	31	10.15	10.25	-31	7,713	-0.40%
2020/06/15	35	10.00	0	0.00	9.96	35	7,830	0.45%
2020/06/12	6	9.97	4	10.05	10.00	2	8,023	0.02%
2020/06/11	3	10.25	0	0.00	10.15	3	8,052	0.04%
2020/06/10	0	0.00	30	10.50	10.50	-30	8,136	-0.37%
2020/06/09	30	10.80	10	10.55	10.60	20	8,410	0.24%
2020/06/08	33	10.75	31	10.65	10.65	2	8,495	0.02%
2020/06/05	0	0.00	15	10.65	10.55	-15	8,456	-0.18%
2020/06/04	10	10.60	3	10.55	10.55	7	8,515	0.08%
2020/06/03	5	10.55	2	10.53	10.55	3	8,552	0.04%
2020/06/02	0	0.00	2	10.50	10.45	-2	8,386	-0.02%
2020/05/29	0	0.00	3	10.20	10.15	-3	8,424	-0.04%
2020/05/28	46	10.62	75	10.61	10.25	-29	8,508	-0.34%
2020/05/27	36	10.46	6	10.25	10.45	30	8,486	0.35%
2020/05/26	23	10.24	20	10.15	10.10	3	8,565	0.04%
2020/05/25	0	0.00	15	10.10	10.05	-15	8,591	-0.17%
2020/05/22	16	10.16	32	10.30	10.15	-16	8,611	-0.19%
2020/05/21	30	10.25	34	10.21	10.25	-4	8,616	-0.05%
2020/05/20	35	10.06	38	10.11	10.05	-3	8,611	-0.03%
2020/05/19	36	10.04	33	10.10	10.00	3	8,615	0.03%
2020/05/18	30	10.10	0	0.00	10.10	30	8,561	0.35%
2020/05/15	2	10.05	0	0.00	10.00	2	8,467	0.02%
2020/05/14	1	10.30	0	0.00	10.05	1	8,431	0.01%
2020/05/13	3	10.50	31	10.45	10.50	-28	8,361	-0.33%
2020/05/12	30	10.65	1	10.65	10.65	29	8,340	0.35%
2020/05/11	0	0.00	1	10.65	10.70	-1	8,395	-0.01%
2020/05/08	2	10.45	2	10.60	10.45	0	8,331	0.00%
2020/05/07	2	10.55	0	0.00	10.45	2	8,357	0.02%
2020/05/06	3	10.47	0	0.00	10.40	3	8,353	0.04%
2020/05/05	1	11.05	9	10.96	10.90	-8	8,245	-0.10%
2020/05/04	5	10.95	11	10.88	10.90	-6	8,245	-0.07%
2020/04/30	11	11.13	10	11.02	11.15	1	8,292	0.01%
2020/04/29	112	11.06	12	11.20	11.20	100	8,075	1.24%	大買/
2020/04/28	0	0.00	1	10.25	10.20	-1	7,385	-0.01%
2020/04/27	100	10.30	5	10.30	10.30	95	7,585	1.25%
2020/04/24	1	10.30	6	10.29	10.20	-5	7,691	-0.07%
2020/04/23	55	10.00	2	9.97	10.15	53	7,698	0.69%
2020/04/22	51	9.81	0	0.00	9.80	51	7,716	0.66%
2020/04/21	1	9.76	1	9.78	9.75	0	7,765	0.00%
2020/04/20	107	10.10	11	10.15	10.05	96	7,786	1.23%	大買/
2020/04/16	6	10.30	13.3	10.27	10.30	-7.3	7,884	-0.09%
2020/04/15	0	0.00	1	10.40	10.50	-1	7,899	-0.01%
2020/04/14	5	10.10	1	10.20	10.15	4	7,815	0.05%
2020/04/10	0	0.00	1	10.00	10.05	-1	8,042	-0.01%
2020/04/09	3	10.17	5	10.15	10.10	-2	8,088	-0.02%
2020/04/08	1	10.15	2	9.91	10.20	-1	7,993	-0.01%
2020/04/06	1	9.66	61	9.68	9.70	-60	7,813	-0.77%
2020/04/01	34	9.54	3	9.53	9.57	31	7,695	0.40%
2020/03/31	0	0.00	2	9.27	9.16	-2	7,590	-0.03%
2020/03/27	21	9.54	0	0.00	9.21	21	7,571	0.28%
2020/03/26	7	9.26	4	9.35	9.36	3	7,557	0.04%
2020/03/25	20	9.30	20	9.44	9.31	0	7,504	0.00%
2020/03/23	14	8.65	28	8.81	8.86	-14	7,468	-0.19%
2020/03/20	8	8.88	30	8.99	8.91	-22	7,641	-0.29%
2020/03/19	42	8.76	158	8.26	8.40	-116	7,738	-1.50%	大賣/鉅額交易
2020/03/18	14	9.15	40	9.15	8.94	-26	7,579	-0.34%
2020/03/17	31	8.93	8	8.98	8.75	23	7,410	0.31%
2020/03/16	3	9.42	8	9.26	9.12	-5	7,350	-0.07%
2020/03/13	18	8.82	10	9.07	9.07	8	7,390	0.11%
2020/03/12	13	9.79	18	10.01	9.65	-5	7,172	-0.07%
2020/03/11	6	11.00	0	0.00	10.65	6	6,998	0.09%
2020/03/09	3	10.97	0	0.00	10.70	3	7,093	0.04%
2020/03/03	0	0.00	1	11.40	11.45	-1	7,096	-0.01%
2020/03/02	16	11.06	1	10.95	10.90	15	7,133	0.21%
2020/02/27	3	11.20	0	0.00	11.10	3	7,063	0.04%
2020/02/26	10.6	11.60	0	0.00	11.65	10.6	6,918	0.15%
2020/02/25	1	11.55	0	0.00	11.60	1	6,884	0.01%
2020/02/21	0	0.00	10	12.00	12.00	-10	6,825	-0.15%
2020/02/18	14	12.18	0	0.00	12.10	14	6,917	0.20%
2020/02/14	0	0.00	3	12.15	12.25	-3	6,988	-0.04%
2020/02/13	0	0.00	86	12.25	12.10	-86	7,000	-1.23%
2020/02/12	7	12.24	0	0.00	12.25	7	7,025	0.10%
2020/02/11	5	12.05	21	12.05	12.00	-16	6,967	-0.23%
2020/02/10	22	12.08	0.3	11.80	11.80	21.7	7,033	0.31%
2020/02/07	1	12.05	0.2	12.20	12.05	0.8	7,028	0.01%
2020/02/06	5	12.32	0	0.00	12.40	5	7,012	0.07%
2020/02/05	2	12.25	0	0.00	12.15	2	6,992	0.03%
2020/02/04	0	0.00	4	11.89	12.15	-4	6,976	-0.06%
2020/02/03	8	11.56	1	11.65	11.70	7	7,031	0.10%
2020/01/31	2	12.48	4	12.58	12.55	-2	7,002	-0.03%
2020/01/30	8	13.06	44	12.92	12.60	-36	7,177	-0.50%
2020/01/20	3	13.97	3.9	13.94	13.95	-0.9	6,957	-0.01%
2020/01/17	2	13.85	3	13.80	13.80	-1	6,846	-0.01%
2020/01/16	0	0.00	5.6	13.84	13.85	-5.6	6,873	-0.08%
2020/01/15	22	13.75	17	13.74	13.75	5	6,924	0.07%
2020/01/14	7	13.70	2	13.80	13.65	5	7,067	0.07%
2020/01/13	8	13.75	3	13.70	13.65	5	7,283	0.07%
2020/01/10	2	13.40	1	13.45	13.50	1	7,281	0.01%
2020/01/09	3	13.33	5	13.50	13.30	-2	7,236	-0.03%
2020/01/08	9	13.38	0	0.00	13.30	9	7,257	0.12%
2020/01/07	14	13.67	6	13.79	13.60	8	7,237	0.11%
2020/01/06	10	13.36	3	13.38	13.30	7	7,048	0.10%
2020/01/03	11	13.64	6	13.84	13.55	5	7,009	0.07%
2020/01/02	4	13.75	0	0.00	13.75	4	6,907	0.06%
2019/12/31	3	13.60	3	13.78	13.60	0	6,912	0.00%
2019/12/27	1	13.70	0	0.00	13.60	1	7,037	0.01%
2019/12/26	1	13.55	20	13.55	13.55	-19	7,154	-0.27%
2019/12/25	5	13.69	1	13.75	13.65	4	7,245	0.06%
2019/12/24	0	0.00	5	13.55	13.55	-5	7,426	-0.07%
2019/12/23	2	13.55	2	13.70	13.55	0	7,655	0.00%
2019/12/20	0	0.00	2	13.80	13.80	-2	7,803	-0.03%
2019/12/19	5	13.88	0	0.00	13.85	5	7,910	0.06%
2019/12/18	9	14.04	0	0.00	13.95	9	7,959	0.11%
2019/12/17	12	14.32	7	14.09	14.20	5	8,068	0.06%
2019/12/16	2	14.10	6	14.08	14.05	-4	8,198	-0.05%
2019/12/13	1	13.75	5	13.70	13.70	-4	8,408	-0.05%
2019/12/12	3	13.75	2	13.83	13.70	1	8,474	0.01%
2019/12/10	1	13.95	2	13.93	13.85	-1	8,577	-0.01%
2019/12/09	2	13.85	17	13.84	13.70	-15	8,505	-0.18%
2019/12/06	1	13.55	3	13.57	13.60	-2	8,714	-0.02%
2019/12/05	21	13.69	3	13.63	13.65	18	9,135	0.20%
2019/12/04	2	13.48	13.1	13.51	13.50	-11.1	9,428	-0.12%
2019/12/03	7	13.12	17	13.15	13.10	-10	9,552	-0.10%
2019/12/02	20	13.17	4	13.46	13.05	16	10,020	0.16%
2019/11/29	4	13.51	0	0.00	13.50	4	10,228	0.04%
2019/11/28	15	13.60	2	13.70	13.55	13	10,682	0.12%
2019/11/27	7	13.78	3	13.82	13.75	4	10,800	0.04%
2019/11/26	1	13.50	21	13.50	13.50	-20	10,821	-0.18%
2019/11/25	23	13.50	2	13.45	13.45	21	10,932	0.19%
2019/11/22	6	13.45	0	0.00	13.40	6	10,941	0.05%
2019/11/21	3	13.40	1	13.45	13.45	2	11,031	0.02%
2019/11/20	0	0.00	5	13.70	13.55	-5	11,130	-0.04%
2019/11/19	6	13.74	2	13.75	13.65	4	11,221	0.04%
2019/11/18	0	0.00	9	13.59	13.65	-9	11,200	-0.08%
2019/11/15	4	13.44	1	13.45	13.45	3	11,380	0.03%
2019/11/14	6	13.43	0	0.00	13.35	6	11,388	0.05%
2019/11/13	0	0.00	5	13.75	13.70	-5	11,368	-0.04%
2019/11/11	5	13.73	8	13.82	13.70	-3	11,578	-0.03%
2019/11/08	1	13.90	1	13.95	13.90	0	11,589	0.00%
2019/11/07	1	13.85	3	13.98	13.90	-2	11,678	-0.02%
2019/11/06	7	13.90	0	0.00	13.90	7	11,773	0.06%
2019/11/05	0	0.00	7	13.99	13.90	-7	11,854	-0.06%
2019/11/04	0	0.00	1	14.00	14.00	-1	12,046	-0.01%
2019/11/01	29	13.89	3	13.83	13.90	26	12,119	0.21%
2019/10/31	7	14.04	108	13.85	13.80	-101	12,287	-0.82%	大賣/鉅額交易
2019/10/30	4	14.15	2	14.15	14.10	2	12,354	0.02%
2019/10/29	105	14.68	5	14.65	14.25	100	12,631	0.79%	大買/
2019/10/28	1	14.45	1	14.40	14.35	0	13,860	0.00%
2019/10/25	3	14.43	0	0.00	14.45	3	15,184	0.02%
2019/10/24	9	14.58	3	14.55	14.55	6	16,403	0.04%
2019/10/22	11	14.68	2.3	14.63	14.50	8.7	16,754	0.05%
2019/10/21	1	14.35	6.5	14.61	14.70	-5.5	16,867	-0.03%
2019/10/18	2	14.38	0	0.00	14.35	2	17,322	0.01%
2019/10/17	17	14.36	2	14.35	14.35	15	17,512	0.09%
2019/10/16	0	0.00	7	14.25	14.25	-7	17,935	-0.04%
2019/10/15	4	14.31	0	0.00	14.30	4	18,531	0.02%
2019/10/14	5	14.18	6	14.20	14.20	-1	19,233	-0.01%
2019/10/09	50	14.05	0	0.00	14.05	50	19,568	0.26%
2019/10/08	1	14.05	1	14.05	14.00	0	19,879	0.00%
2019/10/07	1	14.20	0	0.00	14.15	1	20,144	0.00%
2019/10/04	0	0.00	0.1	14.25	14.25	-0.1	20,513	0.00%
2019/10/03	0	0.00	3	14.27	14.20	-3	20,602	-0.01%
2019/10/02	23	14.31	1.2	14.29	14.25	21.8	20,614	0.11%
2019/10/01	0	0.00	4	14.11	14.20	-4	21,165	-0.02%
2019/09/27	2	13.85	1	13.85	13.80	1	21,355	0.00%
2019/09/26	5	14.22	5	14.15	14.10	0	21,462	0.00%
2019/09/25	9	14.29	0	0.00	14.20	9	21,898	0.04%
2019/09/24	3	14.70	4.1	14.86	14.70	-1.1	22,123	-0.01%
2019/09/23	6	14.75	35	14.82	14.80	-29	22,101	-0.13%
2019/09/20	42	14.87	0	0.00	14.85	42	22,120	0.19%
2019/09/19	46	15.00	35	15.09	15.10	11	22,014	0.05%
2019/09/18	0	0.00	12	15.09	15.15	-12	21,826	-0.05%
2019/09/17	10	14.85	0	0.00	14.70	10	21,866	0.05%
2019/09/16	1	14.80	0	0.00	14.85	1	22,126	0.00%
2019/09/12	5	14.95	7	14.99	14.95	-2	22,202	-0.01%
2019/09/11	12	14.89	10	14.80	14.80	2	22,462	0.01%
2019/09/10	36	14.91	35	14.84	14.85	1	22,448	0.00%
2019/09/09	2	15.10	36	15.07	15.15	-34	22,287	-0.15%
2019/09/06	10	14.90	42	14.89	14.90	-32	22,298	-0.14%
2019/09/05	20	14.79	42	14.75	14.65	-22	22,646	-0.10%
2019/09/04	80	15.00	131	14.94	14.90	-51	22,889	-0.22%	大賣/
2019/09/02	36	14.78	9	14.73	14.85	27	23,075	0.12%
2019/08/30	0	0.00	70	14.11	14.10	-70	23,062	-0.30%
2019/08/29	153	14.12	6	14.08	13.90	147	23,347	0.63%	大買/鉅額交易
2019/08/28	105	13.90	29	13.92	14.05	76	23,592	0.32%	大買/
2019/08/26	0	0.00	10	13.55	13.55	-10	24,693	-0.04%
2019/08/23	2	13.75	1	13.75	13.75	1	24,843	0.00%
2019/08/22	2	14.05	1	14.10	13.90	1	25,460	0.00%
2019/08/21	0	0.00	7	14.03	14.05	-7	25,722	-0.03%
2019/08/20	4	14.18	10	14.27	14.05	-6	25,961	-0.02%
2019/08/19	1	14.00	15	13.95	13.95	-14	26,322	-0.05%
2019/08/16	1	13.95	4	14.00	13.90	-3	26,871	-0.01%
2019/08/14	5	13.98	1	14.20	13.95	4	28,313	0.01%
2019/08/13	0	0.00	1	13.90	13.90	-1	28,765	0.00%
2019/08/12	8	14.11	3	14.13	14.05	5	29,113	0.02%
2019/08/08	4	14.13	3	14.22	14.20	1	29,210	0.00%
2019/08/07	3	14.20	3	13.93	13.85	0	29,375	0.00%
2019/08/06	6	13.59	17	14.01	14.25	-11	29,702	-0.04%
2019/08/05	16	14.16	31	14.49	14.10	-15	29,829	-0.05%
2019/08/02	44	14.28	1	14.25	14.25	43	30,211	0.14%
2019/08/01	25	14.93	9	14.89	14.85	16	30,700	0.05%
2019/07/31	28	14.84	3	14.78	14.65	25	30,792	0.08%
2019/07/30	27	15.80	45	16.05	15.15	-18	31,107	-0.06%
2019/07/29	60	16.19	169	16.07	16.80	-109	30,188	-0.36%	大賣/鉅額交易
2019/07/26	159	15.35	57	15.41	15.40	102	29,306	0.35%	大買/鉅額交易
2019/07/25	26	15.00	18	15.00	15.00	8	29,349	0.03%
2019/07/24	0	0.00	22	14.83	14.80	-22	29,550	-0.07%
2019/07/23	24	14.71	36	14.88	14.75	-12	29,796	-0.04%
2019/07/22	71	14.99	68	15.10	14.75	3	30,416	0.01%
2019/07/19	37	14.76	8	14.80	14.70	29	32,213	0.09%
2019/07/18	42	14.92	848	14.98	14.75	-806	32,755	-2.46%	大賣/鉅額交易
2019/07/17	859	14.79	180	14.68	15.05	679	32,844	2.07%	大買/大賣/鉅額交易
2019/07/16	44	14.55	231	14.61	14.40	-187	32,461	-0.58%	大賣/鉅額交易
2019/07/15	55	14.24	6.5	14.20	14.25	48.5	31,884	0.15%
2019/07/12	123	14.21	52	14.14	13.90	71	31,884	0.22%	大買/
2019/07/11	0	0.00	34	13.85	14.10	-34	31,880	-0.11%
2019/07/10	140	13.83	66	13.91	13.70	74	31,911	0.23%	大買/
2019/07/09	1	13.85	7	13.91	13.90	-6	32,002	-0.02%
2019/07/08	7	13.91	40	13.96	13.90	-33	32,393	-0.10%
2019/07/05	69	13.95	147	13.99	13.90	-78	32,782	-0.24%	大賣/
2019/07/04	33	13.67	3	13.78	13.65	30	33,194	0.09%
2019/07/03	69	13.75	31	13.64	13.60	38	33,674	0.11%
2019/07/02	40	13.66	41	13.67	13.90	-1	33,912	0.00%
2019/07/01	29	12.96	25	13.04	13.00	4	34,186	0.01%
2019/06/28	21	13.15	0	0.00	13.15	21	34,594	0.06%
2019/06/27	0	0.00	21	13.31	13.30	-21	35,502	-0.06%
2019/06/26	2	13.15	13	13.15	13.15	-11	35,524	-0.03%
2019/06/25	2	13.28	2	13.30	13.20	0	35,477	0.00%
2019/06/24	43	13.28	27	13.41	13.25	16	35,452	0.05%
2019/06/21	94	14.16	23	14.02	13.80	71	35,167	0.20%
2019/06/20	6	13.80	10	13.85	13.85	-4	34,905	-0.01%
2019/06/19	76	13.76	70	13.86	13.75	6	34,978	0.02%
2019/06/18	0	0.00	3	13.45	13.45	-3	34,819	-0.01%
2019/06/17	1	13.40	16	13.49	13.45	-15	34,950	-0.04%
2019/06/14	20	13.41	39	13.48	13.40	-19	35,093	-0.05%
2019/06/13	66	13.48	81	13.68	13.35	-15	34,845	-0.04%
2019/06/12	43	14.06	10	14.15	14.05	33	34,322	0.10%
2019/06/11	116	14.48	32	14.44	14.40	84	34,029	0.25%	大買/
2019/06/10	68	14.20	32	14.14	14.10	36	33,635	0.11%
2019/06/06	37	13.98	22	13.99	14.00	15	33,880	0.04%
2019/06/05	3	14.22	5	14.30	14.20	-2	33,772	-0.01%
2019/06/04	33	14.17	253	14.27	14.00	-220	33,907	-0.65%	大賣/鉅額交易
2019/06/03	1,365	14.12	1,174	14.15	14.35	191	33,753	0.57%	大買/大賣/鉅額交易
2019/05/31	219	13.88	210	13.94	13.80	9	33,559	0.03%	大買/大賣/
2019/05/30	29	13.50	40	13.53	13.60	-11	33,246	-0.03%
2019/05/29	34	13.45	13	13.58	13.40	21	33,530	0.06%
2019/05/28	69	13.53	63	13.50	13.60	6	33,702	0.02%
2019/05/27	24	13.29	56	13.33	13.30	-32	33,497	-0.10%
2019/05/24	154	13.44	108	13.66	13.30	46	33,556	0.14%	大買/大賣/
2019/05/23	113	13.31	155	13.32	13.50	-42	33,378	-0.13%	大買/大賣/
2019/05/22	115	13.58	45	13.79	13.25	70	33,533	0.21%	大買/
2019/05/21	37	12.62	86.1	12.95	13.35	-49.1	32,782	-0.15%
2019/05/20	84	11.96	88	12.42	12.15	-4	32,274	-0.01%
2019/05/17	44	12.93	33	13.33	12.65	11	31,657	0.03%
2019/05/16	60	13.36	64	13.50	13.00	-4	31,241	-0.01%
2019/05/15	64	13.46	61	13.56	13.50	3	31,125	0.01%
2019/05/14	87	13.38	108	12.88	13.40	-21	30,758	-0.07%	大賣/
2019/05/13	29	13.01	25	13.02	12.90	4	30,251	0.01%
2019/05/10	89	13.42	81	13.57	13.45	8	29,876	0.03%
2019/05/09	78	13.33	66	14.09	13.10	12	29,369	0.04%
2019/05/08	48	14.13	42	13.95	14.15	6	28,652	0.02%
2019/05/07	173	14.47	228	14.48	14.15	-55	28,319	-0.19%	大買/大賣/
2019/05/06	175	14.85	145	14.73	14.40	30	27,607	0.11%	大買/大賣/
2019/05/03	51	15.24	47	15.27	15.20	4	27,019	0.01%
2019/05/02	171	15.56	124	15.57	15.50	47	26,524	0.18%	大買/大賣/
2019/04/30	39	14.91	40.1	14.26	15.05	-1.1	25,211	0.00%
2019/04/29	37	14.20	35	14.24	14.25	2	24,707	0.01%
2019/04/26	53	14.40	68	14.31	14.40	-15	24,239	-0.06%
2019/04/25	188	15.39	397	15.35	14.05	-209	23,259	-0.90%	大買/大賣/鉅額交易
2019/04/24	52	14.76	83	14.51	14.90	-31	20,689	-0.15%
2019/04/23	35	14.15	57	14.42	14.45	-22	19,846	-0.11%
2019/04/22	56	14.06	44	14.45	14.00	12	19,256	0.06%
2019/04/19	271	13.99	59	14.07	14.20	212	18,941	1.12%	大買/鉅額交易
2019/04/18	77.3	14.03	87	14.31	13.90	-9.7	18,673	-0.05%
2019/04/17	74	14.19	189	14.43	14.05	-115	18,275	-0.63%	大賣/鉅額交易
2019/04/16	102	14.24	187	14.05	14.40	-85	17,901	-0.47%	大買/大賣/
2019/04/15	111	14.03	58.5	14.34	14.00	52.5	17,546	0.30%	大買/
2019/04/12	144	14.33	93	14.16	13.75	51	17,019	0.30%	大買/
2019/04/11	47	14.28	25	14.38	14.35	22	16,422	0.13%
2019/04/10	148	14.68	70	14.48	14.70	78	15,820	0.49%	大買/
2019/04/09	69.1	13.65	4	13.45	13.55	65.1	14,688	0.44%
2019/04/08	4	13.53	24	14.11	14.20	-20	13,866	-0.14%
2019/04/03	23	12.51	105.2	12.74	12.95	-82.2	13,261	-0.62%	大賣/
2019/04/02	70	11.86	44	11.84	11.80	26	12,276	0.21%
2019/04/01	51	11.10	89.1	11.49	11.75	-38.1	11,401	-0.33%
2019/03/29	20	10.60	10	10.65	10.70	10	10,363	0.10%
2019/03/28	0	0.00	25	10.47	10.35	-25	10,221	-0.24%
2019/03/27	0	0.00	2	10.75	10.45	-2	10,152	-0.02%
2019/03/26	85	10.55	20	10.55	10.65	65	9,996	0.65%
2019/03/25	3	10.07	4	10.15	10.25	-1	9,767	-0.01%
2019/03/22	1	11.10	2	10.60	10.45	-1	9,623	-0.01%
2019/03/21	7	10.83	22	10.78	10.80	-15	9,399	-0.16%
2019/03/20	16	10.55	6	10.58	10.75	10	9,142	0.11%
2019/03/19	24	10.79	75	10.55	10.35	-51	8,895	-0.57%
2019/03/18	34	10.92	3	10.77	10.65	31	8,607	0.36%
2019/03/15	4	11.05	1	11.10	10.85	3	8,374	0.04%
2019/03/14	18	11.19	4	11.15	10.90	14	8,140	0.17%
2019/03/13	1	11.20	6	11.35	11.20	-5	7,965	-0.06%
2019/03/12	12	11.61	45	11.66	11.25	-33	7,702	-0.43%
2019/03/11	36	11.10	18	11.15	11.20	18	7,154	0.25%
2019/03/08	762	10.90	740	10.94	11.10	22	6,810	0.32%	大買/大賣/
2019/03/07	25	10.33	13	10.43	10.30	12	6,239	0.19%
2019/03/06	13	10.60	0	0.00	10.50	13	6,011	0.22%
2019/03/05	20	10.45	8	10.44	10.25	12	5,669	0.21%
2019/03/04	60	10.79	4	10.85	10.70	56	5,254	1.07%
2019/02/27	10	10.86	42.1	10.85	10.95	-32.1	4,712	-0.68%
2019/02/26	15	10.00	4	10.03	9.99	11	3,802	0.29%
2019/02/25	11	10.13	36	10.12	10.00	-25	3,698	-0.68%
2019/02/22	29	9.85	5	9.76	9.75	24	3,436	0.70%
2019/02/21	13	9.74	43	9.95	9.95	-30	3,046	-0.98%
2019/02/20	0	0.00	19	8.76	9.05	-19	2,287	-0.83%
2019/02/19	18	8.23	0	0.00	8.23	18	1,956	0.92%
2019/02/18	0	0.00	10	8.13	8.12	-10	2,023	-0.49%
2019/02/15	0	0.00	10	8.15	8.18	-10	2,092	-0.48%
2019/02/14	0	0.00	6	8.34	8.35	-6	2,242	-0.27%
2019/02/13	0	0.00	12	8.08	8.05	-12	2,185	-0.55%
2019/02/12	0	0.00	2	7.92	7.89	-2	2,176	-0.09%
2019/02/11	2	7.93	0	0.00	7.88	2	2,169	0.09%
2019/01/30	2	8.00	1	7.99	7.98	1	2,156	0.05%
2019/01/29	2	8.05	2	7.99	8.02	0	2,136	0.00%
2019/01/28	13	8.09	6	8.10	8.02	7	2,105	0.33%
2019/01/24	0	0.00	35	7.70	7.70	-35	2,048	-1.71%
2019/01/23	35	7.70	0	0.00	7.68	35	2,039	1.72%
2019/01/22	9	7.79	0	0.00	7.87	9	2,026	0.44%
2019/01/21	11	7.88	4.5	7.67	7.90	6.5	1,998	0.32%
2019/01/10	0	0.00	1	7.30	7.29	-1	1,878	-0.05%
2019/01/09	1	7.31	0	0.00	7.30	1	1,880	0.05%
2019/01/07	0	0.00	1	7.42	7.35	-1	1,873	-0.05%
2019/01/04	1	7.26	0	0.00	7.28	1	1,878	0.05%
2019/01/03	2	7.54	0	0.00	7.36	2	1,900	0.11%
2018/12/27	0	0.00	1	7.51	7.42	-1	1,889	-0.05%
2018/12/22	0	0.00	1	7.52	7.46	-1	1,898	-0.05%
2018/12/21	2	7.30	0	0.00	7.50	2	1,902	0.11%
2018/12/20	0	0.00	1	7.63	7.54	-1	1,892	-0.05%
2018/12/18	1	7.73	0	0.00	7.77	1	1,891	0.05%
2018/12/17	0	0.00	1	7.95	7.85	-1	1,890	-0.05%
2018/12/14	1.2	7.73	0	0.00	7.89	1.2	1,888	0.06%
2018/12/12	1	8.05	0	0.00	8.01	1	1,846	0.05%
2018/11/29	3	8.24	3	8.30	8.22	0	1,661	0.00%
2018/11/28	0	0.00	10	8.16	8.13	-10	1,641	-0.61%
2018/11/27	5	8.11	1.1	8.16	8.10	3.9	1,619	0.24%
2018/11/26	0	0.00	5	8.08	8.03	-5	1,602	-0.31%
2018/11/23	2	7.95	0	0.00	7.97	2	1,589	0.13%
2018/11/22	13	8.25	16	8.18	8.05	-3	1,569	-0.19%
2018/11/21	0	0.00	3	8.35	8.40	-3	1,505	-0.20%
2018/11/20	4	7.81	2	7.84	7.93	2	1,397	0.14%
2018/11/16	3	8.21	7	8.22	8.23	-4	1,349	-0.30%
2018/11/15	13	8.10	75	8.03	8.29	-62	1,288	-4.81%
2018/11/14	36	7.86	16	7.77	7.75	20	1,204	1.66%
2018/11/13	47	7.78	2	7.69	7.98	45	1,119	4.02%
2018/11/12	0	0.00	6	7.25	7.26	-6	949	-0.63%
2018/11/09	0	0.00	3	6.51	6.60	-3	907	-0.33%
2018/11/08	2	6.34	0	0.00	6.33	2	900	0.22%
2018/11/02	2	6.09	4	6.12	6.18	-2	985	-0.20%
2018/11/01	2	5.90	0	0.00	5.94	2	1,004	0.20%
2018/10/15	2	6.36	0	0.00	6.23	2	1,234	0.16%
2018/10/12	22	6.31	0	0.00	6.32	22	1,239	1.78%
2018/10/03	1	7.33	0	0.00	7.26	1	1,211	0.08%
2018/10/01	3	7.49	0	0.00	7.45	3	1,253	0.24%
2018/09/26	0	0.00	1	7.51	7.51	-1	1,295	-0.08%
2018/09/19	1	7.75	0	0.00	7.71	1	1,294	0.08%
2018/09/13	1	7.81	0	0.00	7.86	1	1,325	0.08%
2018/09/03	0	0.00	3	8.56	8.56	-3	1,355	-0.22%
2018/08/31	0	0.00	1	8.57	8.55	-1	1,381	-0.07%
2018/08/30	1	8.52	0	0.00	8.57	1	1,418	0.07%
2018/08/29	0	0.00	2	8.60	8.56	-2	1,496	-0.13%
2018/08/28	0	0.00	0.5	8.62	8.68	-0.5	1,678	-0.03%
2018/08/23	0	0.00	1	8.61	8.62	-1	1,982	-0.05%
2018/08/22	2	8.37	10	8.39	8.36	-8	2,191	-0.37%
2018/08/21	1	8.30	1	8.36	8.36	0	2,269	0.00%
2018/08/20	1	8.26	0	0.00	8.30	1	2,268	0.04%
2018/08/16	0	0.00	2	8.20	8.31	-2	2,260	-0.09%
2018/08/15	2	8.18	0	0.00	8.18	2	2,245	0.09%
2018/08/14	0.2	8.31	0	0.00	8.37	0.2	2,232	0.01%
2018/08/13	10	8.42	0	0.00	8.42	10	2,214	0.45%
2018/08/10	0.2	8.62	0	0.00	8.67	0.2	2,175	0.01%
2018/08/09	0	0.00	0.9	8.88	8.89	-0.9	2,156	-0.04%
2018/08/06	0	0.00	1	8.97	8.93	-1	2,097	-0.05%
2018/08/03	1	8.80	15	8.96	8.85	-14	2,082	-0.67%
2018/08/02	5	8.81	0	0.00	8.81	5	2,070	0.24%
2018/08/01	15	9.07	3	9.04	9.08	12	2,040	0.59%
2018/07/31	1	8.52	2	8.65	8.60	-1	1,985	-0.05%
2018/07/30	1	8.63	0	0.00	8.69	1	1,973	0.05%
2018/07/27	1	8.41	0	0.00	8.47	1	1,940	0.05%
2018/07/25	0	0.00	10	8.57	8.50	-10	1,932	-0.52%
2018/07/24	0	0.00	4	8.29	8.30	-4	1,911	-0.21%
2018/07/23	5	8.28	0	0.00	8.26	5	1,911	0.26%
2018/07/20	1	8.25	1	8.35	8.30	0	1,916	0.00%
2018/07/19	2.4	8.38	2	8.35	8.35	0.4	1,925	0.02%
2018/07/17	0.7	8.41	0	0.00	8.49	0.7	1,956	0.04%
2018/07/13	7	8.36	0	0.00	8.37	7	1,946	0.36%
2018/07/12	0	0.00	4	8.42	8.40	-4	1,945	-0.21%
2018/07/11	4.5	8.42	32	8.45	8.40	-27.5	1,954	-1.41%
2018/07/10	0.6	8.36	4	8.59	8.40	-3.4	1,964	-0.17%
2018/07/09	31	8.66	2	8.41	8.66	29	1,954	1.48%
2018/07/06	0	0.00	12	7.95	8.02	-12	1,920	-0.62%
2018/07/05	6	8.20	6	8.42	8.19	0	1,929	0.00%
2018/07/04	1	7.90	0	0.00	7.95	1	1,903	0.05%
2018/07/03	1	7.91	3	8.06	8.07	-2	1,896	-0.11%
2018/07/02	0	0.00	5	8.23	8.21	-5	1,889	-0.26%
2018/06/29	0.9	8.22	10	8.25	8.30	-9.1	1,894	-0.48%
2018/06/26	5	8.45	1	8.34	8.40	4	1,880	0.21%
2018/06/25	0	0.00	1	8.57	8.54	-1	1,873	-0.05%
2018/06/22	0.2	8.50	0	0.00	8.54	0.2	1,865	0.01%
2018/06/21	1	8.72	0	0.00	8.78	1	1,859	0.05%
2018/06/19	3	8.64	1	8.64	8.64	2	1,859	0.11%
2018/06/15	0.2	8.66	1	8.74	8.72	-0.8	1,865	-0.04%
2018/06/14	7	8.60	0	0.00	8.57	7	1,861	0.38%
2018/06/13	2	8.77	0	0.00	8.80	2	1,840	0.11%
2018/06/11	4	9.12	34	9.28	9.05	-30	1,804	-1.66%
2018/06/08	30	9.00	10	9.08	9.00	20	1,777	1.13%
2018/06/07	0	0.00	25	9.06	9.02	-25	1,753	-1.43%
2018/06/06	20	9.13	0	0.00	9.12	20	1,720	1.16%
2018/06/05	4	9.17	153	9.34	9.36	-149	1,642	-9.07%	大賣/鉅額交易
2018/06/04	3	8.67	1	8.67	8.74	2	1,457	0.14%
2018/06/01	2	8.84	6	8.90	8.78	-4	1,409	-0.28%
2018/05/31	14	9.20	111	9.23	9.13	-97	1,338	-7.25%	大賣/
2018/05/30	48	8.25	5	8.69	8.71	43	1,136	3.78%
2018/05/29	5	7.92	0	0.00	7.92	5	899	0.56%
2018/05/28	0	0.00	0.4	7.11	7.20	-0.4	817	-0.05%
2018/05/25	0	0.00	1	7.08	7.08	-1	820	-0.12%
2018/05/24	1.8	7.10	1	7.17	7.12	0.8	824	0.10%
2018/05/23	1.2	7.11	1	7.11	7.13	0.2	831	0.02%
2018/05/21	1	7.05	0	0.00	7.10	1	835	0.12%
2018/05/18	0.2	7.03	0	0.00	7.07	0.2	843	0.02%
2018/05/16	1	7.16	0	0.00	7.15	1	864	0.12%
2018/05/14	0.1	7.16	1	7.15	7.21	-0.9	948	-0.09%
2018/05/11	11	7.11	1	7.11	7.11	10	967	1.03%
2018/05/10	1	7.11	3	7.11	7.10	-2	973	-0.21%
2018/05/09	2	7.09	1	7.09	7.07	1	975	0.10%
2018/05/08	2	7.05	4	7.00	7.20	-2	978	-0.20%
2018/05/03	0	0.00	1	7.02	7.01	-1	1,006	-0.10%
2018/05/02	0	0.00	1	7.07	6.99	-1	1,031	-0.10%
2018/04/30	0.2	6.96	0	0.00	7.00	0.2	1,042	0.01%
2018/04/26	4	7.03	0	0.00	6.99	4	1,074	0.37%
2018/04/25	0	0.00	7	7.16	7.17	-7	1,080	-0.65%
2018/04/24	0	0.00	2	7.15	6.90	-2	1,078	-0.19%
2018/04/23	0	0.00	8	7.50	7.21	-8	1,064	-0.75%
2018/04/19	1	7.52	0	0.00	7.50	1	1,078	0.09%
2018/04/17	0	0.00	0.1	7.50	7.54	-0.1	1,083	-0.01%
2018/04/13	0	0.00	1	7.79	7.75	-1	1,082	-0.09%
2018/04/11	6	7.81	0	0.00	7.83	6	1,105	0.54%
2018/04/10	2	7.90	0	0.00	7.96	2	1,141	0.18%
2018/04/09	0.3	7.84	0	0.00	7.88	0.3	1,150	0.03%
2018/04/03	0	0.00	6	8.02	8.00	-6	1,149	-0.52%
2018/04/02	2	8.05	1	8.13	8.10	1	1,156	0.09%
2018/03/31	0	0.00	2	8.00	8.00	-2	1,159	-0.17%
2018/03/30	7	8.00	0	0.00	7.98	7	1,168	0.60%
2018/03/28	0	0.00	10	7.99	7.98	-10	1,187	-0.84%
2018/03/27	1	8.03	2	8.07	8.09	-1	1,195	-0.08%
2018/03/26	11	7.98	0	0.00	8.00	11	1,205	0.91%
2018/03/22	1	8.10	2	8.15	8.15	-1	1,206	-0.08%
2018/03/21	0	0.00	5	8.14	8.18	-5	1,210	-0.41%
2018/03/15	20	8.25	0	0.00	8.41	20	1,292	1.55%
2018/03/14	40	8.24	1	8.24	8.26	39	1,341	2.91%
2018/03/13	0.8	8.17	1	8.21	8.21	-0.2	1,400	-0.02%
2018/03/09	0.2	8.08	0	0.00	8.12	0.2	1,524	0.01%
2018/03/08	1	8.15	13	8.22	8.21	-12	1,571	-0.76%
2018/03/07	0	0.00	1	8.14	8.13	-1	1,598	-0.06%
2018/03/06	0.4	8.15	7	8.30	8.19	-6.6	1,705	-0.39%
2018/03/01	6	8.49	0	0.00	8.49	6	1,795	0.33%
2018/02/22	0	0.00	1	8.24	8.24	-1	1,967	-0.05%
2018/02/21	1	8.11	0	0.00	8.17	1	2,028	0.05%
2018/02/07	0	0.00	2	8.09	8.01	-2	2,436	-0.08%
2018/02/06	15	7.99	0	0.00	7.85	15	2,507	0.60%
2018/02/05	5	8.65	0	0.00	8.67	5	2,609	0.19%
2018/02/01	0	0.00	2	9.02	9.02	-2	3,112	-0.06%
2018/01/31	1.7	8.99	0	0.00	9.01	1.7	3,261	0.05%
2018/01/29	10	9.08	0	0.00	9.09	10	3,455	0.29%
2018/01/26	6.4	9.08	3	9.14	9.14	3.4	3,483	0.10%
2018/01/25	37	9.18	0	0.00	9.14	37	3,491	1.06%
2018/01/24	1	9.25	0	0.00	9.25	1	3,496	0.03%
2018/01/23	22	9.22	0	0.00	9.18	22	3,529	0.62%
2018/01/22	10	9.15	0	0.00	9.15	10	3,565	0.28%
2018/01/19	0	0.00	0.4	9.20	9.26	-0.4	3,700	-0.01%
2018/01/18	20	9.29	0	0.00	9.25	20	3,708	0.54%
2018/01/17	3	9.32	0	0.00	9.34	3	3,757	0.08%
2018/01/16	0	0.00	4	9.36	9.39	-4	3,764	-0.11%
2018/01/15	2	9.17	0	0.00	9.15	2	3,822	0.05%
2018/01/12	2	9.30	0	0.00	9.22	2	3,830	0.05%
2018/01/11	0	0.00	1	9.26	9.24	-1	3,861	-0.03%
2018/01/10	1	9.16	7	9.45	9.21	-6	3,880	-0.15%
2018/01/09	2	9.32	5	9.37	9.34	-3	3,900	-0.08%
2018/01/08	2	9.29	2	9.39	9.25	0	3,915	0.00%
2018/01/05	3	9.29	0	0.00	9.29	3	3,956	0.08%
2018/01/04	0	0.00	18	9.31	9.45	-18	3,960	-0.45%
2018/01/03	1	9.00	0	0.00	9.05	1	4,024	0.02%
2018/01/02	0.7	8.96	0	0.00	9.01	0.7	4,055	0.02%