精金 (3049)-元大-沙鹿券商分點個股進出

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
7.73
漲跌
▼0.16
漲幅
-2.03%
成交量
1,926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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/04/19	0	0.00	15	7.70	7.73	-15	1,911	-0.78%
2024/04/16	28	7.87	10	7.81	7.77	18	1,906	0.94%
2024/04/12	1	8.17	0	0.00	8.18	1	1,842	0.05%
2024/04/11	3	8.25	0	0.00	8.25	3	1,840	0.16%
2024/04/10	4	8.41	0	0.00	8.33	4	1,831	0.22%
2024/04/09	5	8.30	0	0.00	8.32	5	1,831	0.27%
2024/04/08	20	8.24	0	0.00	8.23	20	1,824	1.10%
2024/04/01	0	0.00	0.2	8.41	8.45	-0.2	1,877	-0.01%
2024/03/28	1	8.32	0	0.00	8.25	1	1,885	0.05%
2024/03/27	10	8.24	10	8.23	8.23	0	1,880	0.00%
2024/03/25	0	0.00	3	8.31	8.31	-3	1,868	-0.16%
2024/03/22	3	8.24	0	0.00	8.36	3	1,867	0.16%
2024/03/21	5	8.26	0	8.26	8.22	5	1,848	0.27%
2024/03/20	3	8.12	0	0.00	8.14	3	1,851	0.16%
2024/03/19	5.5	8.16	0	0.00	8.15	5.5	1,823	0.30%
2024/03/18	5	8.21	0	0.00	8.23	5	1,807	0.28%
2024/03/15	15	8.16	0	0.00	8.18	15	1,801	0.83%
2024/03/14	10	8.30	0	0.00	8.25	10	1,777	0.56%
2024/03/13	18	8.46	40	8.52	8.33	-22	1,758	-1.25%
2024/03/12	2	8.69	0	0.00	8.64	2	1,680	0.12%
2024/03/11	20	8.66	1	8.64	8.66	19	1,675	1.13%
2024/03/08	2	8.72	30	8.85	8.71	-28	1,649	-1.70%
2024/03/07	4	8.66	75	8.66	8.62	-71	1,645	-4.32%
2024/03/06	21	8.85	6	8.83	8.91	15	1,586	0.95%
2024/03/05	14	8.91	0	0.00	8.90	14	1,566	0.89%
2024/03/04	10	9.01	0	0.00	8.99	10	1,594	0.63%
2024/03/01	11	9.04	0	0.00	9.03	11	1,558	0.71%
2024/02/29	22	9.09	0	0.00	9.11	22	1,549	1.42%
2024/02/27	0	9.14	0	0.00	9.11	0	1,558	0.00%
2024/02/26	94	9.21	4	9.18	9.20	90	1,527	5.89%
2024/02/22	70	9.41	0	0.00	9.39	70	1,524	4.59%
2024/02/21	20	9.48	20	9.46	9.43	0	1,515	0.00%
2024/02/20	0	0.00	2	9.51	9.47	-2	1,516	-0.13%
2024/02/19	10	9.52	84	9.48	9.50	-74	1,511	-4.90%
2024/02/16	0	0.00	1	9.29	9.30	-1	1,474	-0.07%
2024/02/15	0	0.00	20	9.18	9.19	-20	1,470	-1.36%
2024/02/05	0	0.00	10	9.11	9.11	-10	1,464	-0.68%
2024/02/02	0	0.00	18	9.19	9.17	-18	1,471	-1.22%
2024/02/01	38	9.19	0	0.00	9.17	38	1,492	2.55%
2024/01/31	20	9.22	74	9.26	9.23	-54	1,509	-3.58%
2024/01/30	86	9.40	1	9.36	9.30	85	1,505	5.65%
2024/01/29	0	0.00	80	9.49	9.40	-80	1,506	-5.31%
2024/01/26	0	0.00	47	9.46	9.45	-47	1,501	-3.13%
2024/01/25	77	9.40	0	0.00	9.40	77	1,488	5.17%
2024/01/24	51	9.34	30	9.39	9.40	21	1,485	1.41%
2024/01/23	0	0.00	59	9.26	9.27	-59	1,465	-4.03%
2024/01/22	6	9.19	0	0.00	9.15	6	1,434	0.42%
2024/01/19	0	0.00	62	9.02	9.03	-62	1,428	-4.34%
2024/01/18	13	9.03	39	9.05	8.99	-26	1,426	-1.82%
2024/01/17	65	9.09	70	9.01	8.94	-5	1,433	-0.35%
2024/01/16	58	9.13	0	0.00	9.10	58	1,414	4.10%
2024/01/15	37	9.23	0	0.00	9.18	37	1,410	2.62%
2024/01/12	47	9.20	0	0.00	9.15	47	1,419	3.31%
2024/01/11	81	9.21	0	0.00	9.20	81	1,424	5.69%
2024/01/10	14	9.29	3	9.19	9.20	11	1,434	0.77%
2024/01/09	6	9.43	0	0.00	9.41	6	1,420	0.42%
2024/01/08	13	9.65	81	9.66	9.53	-68	1,417	-4.80%
2024/01/05	30	9.55	0	0.00	9.53	30	1,416	2.12%
2024/01/04	7	9.46	0	0.00	9.42	7	1,411	0.50%
2024/01/03	49	9.59	0	0.00	9.47	49	1,432	3.42%
2023/12/27	135	9.79	0	0.00	9.71	135	1,450	9.31%	大買/鉅額交易
2023/12/25	10	9.44	0	0.00	9.42	10	1,360	0.74%
2023/12/22	0	0.00	2	9.46	9.44	-2	1,391	-0.14%
2023/12/21	0	9.48	0	0.00	9.40	0	1,406	0.00%
2023/12/20	2	9.49	0	0.00	9.48	2	1,413	0.14%
2023/12/19	2	9.47	0	0.00	9.43	2	1,408	0.14%
2023/12/18	1	9.58	2	9.62	9.62	-1	1,413	-0.07%
2023/12/15	1	9.60	0	0.00	9.58	1	1,421	0.07%
2023/12/14	12	9.70	0	0.00	9.66	12	1,415	0.85%
2023/12/13	4	9.70	4	9.81	9.70	0	1,414	0.00%
2023/12/12	12	9.70	0	0.00	9.70	12	1,436	0.84%
2023/12/11	0	0.00	2	9.79	9.85	-2	1,430	-0.14%
2023/12/08	23	9.70	2	9.78	9.75	21	1,422	1.48%
2023/12/07	2	9.71	2	9.78	9.72	0	1,431	0.00%
2023/12/06	2	9.71	0	0.00	9.74	2	1,436	0.14%
2023/12/05	10	9.74	32	9.81	9.79	-22	1,432	-1.54%
2023/12/04	20	9.90	3	9.85	9.83	17	1,437	1.18%
2023/11/29	34	9.61	165	9.70	9.71	-131	1,419	-9.23%	大賣/鉅額交易
2023/11/23	5	9.46	0.2	9.47	9.49	4.8	1,374	0.35%
2023/11/22	0	0.00	50	9.50	9.51	-50	1,388	-3.60%
2023/11/21	0	0.00	10.3	9.52	9.54	-10.3	1,379	-0.75%
2023/11/16	0.5	9.32	0	0.00	9.35	0.5	1,383	0.04%
2023/11/15	1	9.25	0	0.00	9.26	1	1,386	0.07%
2023/11/10	10	9.34	0	0.00	9.31	10	1,426	0.70%
2023/11/08	10	9.40	0	0.00	9.47	10	1,477	0.68%
2023/11/07	5	9.18	5	9.26	9.18	0	1,475	0.00%
2023/11/02	3	9.15	0	0.00	9.15	3	1,531	0.20%
2023/10/31	0	0.00	5	9.11	9.11	-5	1,599	-0.31%
2023/10/30	5	9.17	0	0.00	9.14	5	1,649	0.30%
2023/10/26	2	9.24	0	0.00	9.24	2	1,797	0.11%
2023/10/25	0	0.00	2	9.33	9.33	-2	1,876	-0.11%
2023/10/23	6	9.09	12	9.08	9.10	-6	2,231	-0.27%
2023/10/20	2	8.90	0	0.00	9.03	2	2,238	0.09%
2023/10/19	24	8.98	0	0.00	8.97	24	2,263	1.06%
2023/10/18	13	9.07	0	0.00	9.03	13	2,275	0.57%
2023/10/17	10	9.13	0	0.00	9.12	10	2,273	0.44%
2023/10/11	1	9.19	0	0.00	9.14	1	2,387	0.04%
2023/10/06	12	9.32	0	0.00	9.30	12	2,387	0.50%
2023/10/05	2.1	9.41	0	0.00	9.39	2.1	2,405	0.09%
2023/10/04	10	9.34	0	0.00	9.34	10	2,429	0.41%
2023/10/02	10	9.48	0	0.00	9.49	10	2,472	0.40%
2023/09/27	1	9.41	0	0.00	9.45	1	2,553	0.04%
2023/09/26	1	9.50	0	0.00	9.50	1	2,571	0.04%
2023/09/22	0	9.62	0	0.00	9.61	0	2,643	0.00%
2023/09/21	0	0.00	1	9.60	9.59	-1	2,718	-0.04%
2023/09/18	0	0.00	20	9.71	9.72	-20	3,125	-0.64%
2023/09/15	15	9.55	0	0.00	9.54	15	3,495	0.43%
2023/09/14	5	9.62	0	0.00	9.64	5	3,602	0.14%
2023/09/12	5	9.59	0	0.00	9.58	5	3,809	0.13%
2023/09/06	3	9.92	0	0.00	9.88	3	3,788	0.08%
2023/09/04	5	9.99	0	0.00	9.96	5	3,798	0.13%
2023/09/01	3	10.00	0	0.00	10.05	3	3,810	0.08%
2023/08/31	8	9.85	0	0.00	9.85	8	3,806	0.21%
2023/08/28	0.1	9.64	0	0.00	9.70	0.1	3,891	0.00%
2023/08/22	0	0.00	0.2	9.69	9.69	-0.2	3,901	-0.01%
2023/08/21	9	9.71	5	9.72	9.76	4	3,878	0.10%
2023/08/17	10	9.42	25.1	9.51	9.65	-15.1	3,856	-0.39%
2023/08/15	45	9.59	0	9.77	9.62	45	3,835	1.17%
2023/08/14	2	9.67	15	9.64	9.51	-13	3,831	-0.34%
2023/08/11	11	10.02	1	9.96	9.97	10	3,766	0.27%
2023/08/10	10	10.10	200	10.05	10.05	-190	3,744	-5.07%	大賣/鉅額交易
2023/08/09	25	10.36	0.1	10.30	10.25	24.9	3,723	0.67%
2023/08/07	0	0.00	0.2	10.45	10.50	-0.2	3,713	0.00%
2023/08/04	10	10.40	0.1	10.55	10.60	10	3,688	0.27%
2023/08/02	12	10.58	3	10.55	10.50	9	3,685	0.24%
2023/08/01	5	10.70	0	0.00	10.70	5	3,647	0.14%
2023/07/31	20	11.11	17	10.98	10.85	3	3,601	0.08%
2023/07/28	31	10.76	0.1	10.90	10.75	30.9	3,525	0.88%
2023/07/27	17	10.99	43	10.92	11.05	-26	3,452	-0.75%
2023/07/26	3	10.30	2	10.27	10.25	1	3,089	0.03%
2023/07/21	0	0.00	0.2	10.25	10.25	-0.2	3,051	-0.01%
2023/07/18	0	0.00	0	10.30	10.25	0	3,083	0.00%
2023/07/14	0	0.00	5.1	10.25	10.30	-5.1	3,103	-0.16%
2023/07/12	10	10.38	1	10.45	10.30	9	3,172	0.28%
2023/07/07	0	0.00	1	10.40	10.35	-1	3,448	-0.03%
2023/07/06	12	10.68	10	10.85	10.65	2	3,420	0.06%
2023/07/05	0	0.00	0.2	10.60	10.65	-0.2	3,393	-0.01%
2023/07/04	30	10.62	4	10.60	10.60	26	3,365	0.77%
2023/07/03	0	0.00	0.3	10.70	10.70	-0.3	3,320	-0.01%
2023/06/30	1	10.60	14	10.59	10.60	-13	3,289	-0.40%
2023/06/29	10	10.70	1	10.90	10.70	9	3,232	0.28%
2023/06/28	11	10.81	0	0.00	10.80	11	3,164	0.35%
2023/06/27	2	10.93	4	10.88	10.80	-2	3,092	-0.06%
2023/06/26	12.4	11.43	9	11.22	11.20	3.4	2,957	0.11%
2023/06/21	77	11.26	5	11.22	11.20	72	2,758	2.61%
2023/06/20	18.2	10.51	14	10.42	10.55	4.2	2,386	0.18%
2023/06/19	4.2	10.35	4	10.28	10.35	0.2	2,268	0.01%
2023/06/16	31	10.12	31.6	10.13	10.10	-0.6	2,136	-0.03%
2023/06/14	1	9.87	0	0.00	9.87	1	2,061	0.05%
2023/06/13	5	9.86	0	0.00	9.86	5	2,067	0.24%
2023/06/12	0	0.00	2	9.84	9.84	-2	2,076	-0.10%
2023/06/09	5	9.97	0	0.00	9.95	5	2,073	0.24%
2023/06/08	1	9.97	0	0.00	9.90	1	2,087	0.05%
2023/06/05	0	0.00	1	10.10	10.10	-1	2,108	-0.05%
2023/06/02	2	9.88	0	0.00	9.88	2	2,050	0.10%
2023/06/01	1	9.87	0	0.00	9.87	1	2,065	0.05%
2023/05/31	0	0.00	1	9.88	9.90	-1	2,100	-0.05%
2023/05/30	4	9.69	0	0.00	9.62	4	2,060	0.19%
2023/05/29	3	9.70	0	0.00	9.65	3	2,081	0.14%
2023/05/26	11	9.65	10	9.65	9.62	1	2,112	0.05%
2023/05/25	12	9.81	0	0.00	9.77	12	2,155	0.56%
2023/05/24	35	9.81	6	9.78	9.82	29	2,251	1.29%
2023/05/23	0	0.00	0.1	9.77	9.77	-0.1	2,327	0.00%
2023/05/19	30	9.70	21	9.67	9.62	9	2,509	0.36%
2023/05/18	5	9.65	0	0.00	9.62	5	2,508	0.20%
2023/05/17	2	9.67	0	0.00	9.64	2	2,501	0.08%
2023/05/16	1	9.53	0	0.00	9.57	1	2,498	0.04%
2023/05/15	0	0.00	5	9.43	9.42	-5	2,492	-0.20%
2023/05/12	1	9.50	0	0.00	9.52	1	2,499	0.04%
2023/05/11	140	9.68	0	0.00	9.56	140	2,496	5.61%	大買/鉅額交易
2023/05/09	3	9.70	0	0.00	9.70	3	2,499	0.12%
2023/05/04	70	9.94	70	9.95	9.96	0	2,505	0.00%
2023/05/03	101	10.00	1	10.05	9.99	100	2,494	4.01%	大買/
2023/05/02	121	10.05	0	0.00	10.10	121	2,500	4.84%	大買/鉅額交易
2023/04/28	20	10.15	0	0.00	10.05	20	2,504	0.80%
2023/04/27	160	10.05	0	0.00	10.10	160	2,490	6.43%	大買/鉅額交易
2023/04/26	9	10.00	0	0.00	10.05	9	2,485	0.36%
2023/04/25	350	10.03	0	0.00	10.00	350	2,476	14.13%	大買/鉅額交易
2023/04/24	0.1	10.05	0	0.00	10.10	0.1	2,446	0.00%
2023/04/19	0	0.00	60	10.32	10.30	-60	2,349	-2.55%
2023/04/18	0	10.55	126.6	10.55	10.50	-126.6	2,275	-5.56%	大賣/鉅額交易
2023/04/17	73	10.50	0	0.00	10.60	73	2,226	3.28%
2023/04/14	18.6	10.68	14	10.51	10.65	4.6	2,155	0.21%
2023/04/13	0	0.00	3	10.30	10.30	-3	1,904	-0.16%
2023/04/11	10	10.00	0	0.00	10.05	10	1,811	0.55%
2023/04/10	5	10.15	2	10.10	10.15	3	1,802	0.17%
2023/03/30	0	0.00	5	9.84	9.82	-5	1,765	-0.28%
2023/03/28	1	9.91	13	9.93	9.85	-12	1,793	-0.67%
2023/03/27	0	0.00	3	10.10	10.00	-3	1,785	-0.17%
2023/03/23	0	0.00	1	9.99	9.95	-1	1,778	-0.06%
2023/03/22	0	0.00	44	9.99	9.95	-44	1,768	-2.49%
2023/03/21	19	10.03	0	0.00	9.98	19	1,762	1.08%
2023/03/20	0	0.00	2	9.86	9.83	-2	1,751	-0.11%
2023/03/17	0	0.00	1	9.81	9.83	-1	1,755	-0.06%
2023/03/16	2	9.79	5	9.78	9.74	-3	1,761	-0.17%
2023/03/15	28	9.98	10	9.82	9.82	18	1,767	1.02%
2023/03/14	1	9.88	0	0.00	9.88	1	1,772	0.06%
2023/03/13	2	9.92	0	0.00	10.00	2	1,814	0.11%
2023/03/10	3	9.98	2	9.98	9.99	1	1,805	0.06%
2023/03/09	10	10.20	0	0.00	10.20	10	1,831	0.55%
2023/03/08	77	10.27	50	10.29	10.25	27	1,818	1.48%
2023/03/07	14	10.32	0	0.00	10.20	14	1,815	0.77%
2023/03/03	0	10.25	10	10.20	10.25	-10	1,777	-0.56%
2023/03/02	10	10.05	20	10.10	10.05	-10	1,730	-0.58%
2023/03/01	10	10.05	1	10.05	10.05	9	1,734	0.52%
2023/02/24	2	10.15	180	10.17	10.15	-178	1,729	-10.29%	大賣/鉅額交易
2023/02/23	5	10.23	503	10.27	10.30	-498	1,701	-29.27%	大賣/鉅額交易
2023/02/22	15	10.37	10	10.35	10.35	5	1,656	0.30%
2023/02/21	3	10.15	5	10.18	10.30	-2	1,561	-0.13%
2023/02/20	1	10.25	69	10.02	10.25	-68	1,491	-4.56%
2023/02/17	60	9.56	263	9.66	9.65	-203	1,356	-14.97%	大賣/鉅額交易
2023/02/16	40	9.51	5	9.51	9.52	35	1,319	2.65%
2023/02/15	3	9.47	11	9.44	9.44	-8	1,323	-0.60%
2023/02/14	2	9.38	30	9.44	9.45	-28	1,325	-2.11%
2023/02/10	64	9.39	60	9.43	9.37	4	1,336	0.30%
2023/02/09	4	9.48	0	0.00	9.48	4	1,331	0.30%
2023/02/08	1.3	9.55	7	9.52	9.52	-5.7	1,333	-0.43%
2023/02/07	0.2	9.42	0	0.00	9.42	0.2	1,312	0.02%
2023/02/06	3	9.37	0	0.00	9.37	3	1,319	0.23%
2023/02/03	34	9.52	2	9.50	9.45	32	1,335	2.40%
2023/02/02	20	9.54	8	9.47	9.53	12	1,329	0.90%
2023/02/01	2	9.36	0	0.00	9.40	2	1,327	0.15%
2023/01/31	44	9.29	3	9.31	9.36	41	1,324	3.09%
2023/01/30	10	9.23	1	9.21	9.22	9	1,313	0.69%
2023/01/17	0	0.00	9	9.12	9.13	-9	1,321	-0.68%
2023/01/16	0	9.15	0	0.00	9.12	0	1,330	0.00%
2023/01/11	5	9.23	0	0.00	9.23	5	1,399	0.36%
2023/01/10	215	9.23	0	0.00	9.21	215	1,415	15.19%	大買/鉅額交易
2023/01/09	396	9.24	0	0.00	9.25	396	1,435	27.58%	大買/鉅額交易
2023/01/05	196	9.16	10	9.19	9.14	186	1,481	12.55%	大買/鉅額交易
2023/01/04	0	0.00	7	9.14	9.13	-7	1,486	-0.47%
2022/12/28	0	0.00	39	9.12	9.11	-39	1,595	-2.44%
2022/12/26	2	9.24	0	0.00	9.21	2	1,595	0.13%
2022/12/22	91	9.28	2	9.28	9.23	89	1,650	5.39%
2022/12/20	129	9.29	30	9.17	9.13	99	1,696	5.83%	大買/
2022/12/16	10	9.28	10	9.32	9.32	0	1,734	0.00%
2022/12/15	2	9.45	0	0.00	9.45	2	1,732	0.12%
2022/12/14	0	0.00	20	9.49	9.46	-20	1,736	-1.15%
2022/12/12	0	0.00	18	9.40	9.41	-18	1,744	-1.03%
2022/12/09	2	9.52	0	0.00	9.50	2	1,776	0.11%
2022/12/08	10	9.51	19	9.51	9.51	-9	1,790	-0.50%
2022/12/07	56	9.66	58.8	9.61	9.51	-2.8	1,797	-0.16%
2022/12/06	2	9.71	1	9.84	9.66	1	1,784	0.06%
2022/12/05	3	9.80	224	9.90	9.81	-221	1,773	-12.46%	大賣/鉅額交易
2022/12/02	2	9.67	0	0.00	9.69	2	1,730	0.12%
2022/12/01	220	9.59	0	0.00	9.68	220	1,721	12.78%	大買/鉅額交易
2022/11/30	1	9.34	0	0.00	9.44	1	1,684	0.06%
2022/11/21	0	9.41	0	0.00	9.30	0	1,764	0.00%
2022/11/16	11	9.47	0	0.00	9.40	11	1,845	0.60%
2022/11/11	0	0.00	1	9.51	9.45	-1	2,411	-0.04%
2022/11/07	2	9.45	10	9.47	9.45	-8	2,569	-0.31%
2022/11/04	0	0.00	0	9.34	9.39	0	2,610	0.00%
2022/11/03	11	9.38	0	0.00	9.37	11	2,635	0.42%
2022/10/25	10	9.28	10	9.14	9.14	0	3,106	0.00%
2022/10/20	10	9.20	10	9.14	9.14	0	3,105	0.00%
2022/10/19	11	9.56	10	9.45	9.45	1	3,070	0.03%
2022/10/18	10	9.44	10	9.54	9.54	0	3,062	0.00%
2022/10/17	10	9.28	10	9.41	9.47	0	3,071	0.00%
2022/10/13	10	9.30	10	9.04	9.04	0	3,056	0.00%
2022/10/12	10	9.53	10	9.43	9.43	0	3,036	0.00%
2022/10/11	10	9.50	10	9.45	9.45	0	3,037	0.00%
2022/10/07	5	10.00	3	10.05	10.00	2	3,008	0.07%
2022/10/06	5	9.80	5	10.00	10.05	0	3,004	0.00%
2022/10/05	10	9.86	12	9.81	9.79	-2	3,001	-0.07%
2022/10/04	11	9.57	10	9.62	9.62	1	3,006	0.03%
2022/10/03	10	9.50	10	9.49	9.49	0	3,003	0.00%
2022/09/30	2	9.61	0	0.00	9.64	2	3,016	0.07%
2022/09/28	10	9.50	10	9.61	9.42	0	3,050	0.00%
2022/09/26	21	9.59	10	9.30	9.30	11	3,074	0.36%
2022/09/22	10	9.88	10	10.00	10.00	0	3,175	0.00%
2022/09/20	0	0.00	2	10.15	10.20	-2	3,187	-0.06%
2022/09/16	1	10.20	0	0.00	10.25	1	3,215	0.03%
2022/09/15	2	10.50	0	0.00	10.45	2	3,208	0.06%
2022/09/13	11	10.59	10	10.50	10.50	1	3,274	0.03%
2022/09/08	10	10.40	10	10.45	10.45	0	3,421	0.00%
2022/09/06	15	10.47	17	10.37	10.35	-2	3,449	-0.06%
2022/09/05	30	10.65	0	0.00	10.50	30	3,447	0.87%
2022/09/02	2	10.85	0	0.00	10.75	2	3,474	0.06%
2022/09/01	11	10.80	18	10.87	10.85	-7	3,471	-0.20%
2022/08/31	3	10.97	0	0.00	10.95	3	3,460	0.09%
2022/08/30	15	10.75	15	10.81	10.80	0	3,450	0.00%
2022/08/29	6	10.53	5	10.55	10.55	1	3,436	0.03%
2022/08/26	10	11.05	10	10.95	10.95	0	3,408	0.00%
2022/08/25	11	11.00	10	10.95	10.95	1	3,400	0.03%
2022/08/24	10	11.00	14	10.93	10.90	-4	3,421	-0.12%
2022/08/23	33	10.91	28.1	10.95	10.95	4.9	3,413	0.14%
2022/08/22	24	11.08	24	11.14	11.05	0	3,383	0.00%
2022/08/19	19	11.06	11	11.05	11.05	8	3,337	0.24%
2022/08/18	11	10.70	2	11.15	11.15	9	3,159	0.28%
2022/08/17	20	10.45	17	10.56	10.50	3	2,836	0.11%
2022/08/16	11	10.11	10	10.30	10.30	1	2,831	0.04%
2022/08/15	10	10.00	41.4	10.16	10.20	-31.4	2,804	-1.12%
2022/08/12	0	0.00	2	9.91	9.95	-2	2,765	-0.07%
2022/08/10	5	9.51	14	9.58	9.60	-9	2,773	-0.32%
2022/08/09	9	9.38	8	9.47	9.48	1	2,775	0.04%
2022/08/08	13	9.48	10	9.47	9.47	3	2,772	0.11%
2022/08/05	6	9.27	55	9.49	9.58	-49	2,766	-1.77%
2022/08/04	73	9.19	26	9.19	9.21	47	2,707	1.74%
2022/08/03	17	9.71	9	9.70	9.65	8	2,601	0.31%
2022/08/02	50	9.74	6	9.70	9.68	44	2,571	1.71%
2022/08/01	1	9.41	0	0.00	9.41	1	2,430	0.04%
2022/07/29	3	9.31	0	0.00	9.33	3	2,434	0.12%
2022/07/27	0	9.43	0.1	9.54	9.46	-0.1	2,460	0.00%
2022/07/25	0	0.00	0	9.69	9.64	0	2,502	0.00%
2022/07/22	0	0.00	20	9.65	9.63	-20	2,551	-0.78%
2022/07/21	10.3	9.61	0	0.00	9.67	10.3	2,603	0.39%
2022/07/20	0.1	9.66	0.1	9.78	9.61	0	2,623	0.00%
2022/07/19	31	9.59	0	0.00	9.62	31	2,710	1.14%
2022/07/18	0	0.00	1	9.55	9.60	-1	2,758	-0.04%
2022/07/12	3.1	9.01	0	0.00	9.00	3.1	3,194	0.10%
2022/07/11	10	9.40	2	9.43	9.42	8	3,206	0.25%
2022/07/08	5	9.53	1	9.53	9.50	4	3,227	0.12%
2022/07/06	35	9.56	0	0.00	9.55	35	3,256	1.07%
2022/07/05	1	9.56	1	9.65	9.71	0	3,294	0.00%
2022/07/04	2	9.50	0	0.00	9.43	2	3,292	0.06%
2022/07/01	38	9.58	0.8	9.98	9.35	37.2	3,332	1.11%
2022/06/30	23	10.01	0	0.00	9.98	23	3,276	0.70%
2022/06/29	0.2	10.35	0	0.00	10.30	0.2	3,266	0.00%
2022/06/28	5	10.35	0	0.00	10.40	5	3,277	0.15%
2022/06/23	1	10.10	0	0.00	10.15	1	3,379	0.03%
2022/06/22	12	10.13	25	10.30	10.10	-13	3,394	-0.38%
2022/06/21	0	0.00	11	10.30	10.55	-11	3,442	-0.32%
2022/06/20	13	10.08	0	0.00	10.00	13	3,485	0.37%
2022/06/17	0	0.00	16	10.70	10.75	-16	3,478	-0.46%
2022/06/16	1	10.95	2	10.90	10.90	-1	3,462	-0.03%
2022/06/15	2	11.10	0	0.00	11.10	2	3,490	0.06%
2022/06/14	0	0.00	0	11.40	11.15	0	3,649	0.00%
2022/06/13	2	11.28	0.8	11.40	11.10	1.2	3,702	0.03%
2022/06/08	0	11.60	0	0.00	11.60	0	3,762	0.00%
2022/06/07	1	11.65	0	0.00	11.55	1	3,803	0.03%
2022/06/06	2	11.60	0	0.00	11.65	2	3,842	0.05%
2022/06/02	0	0.00	2	11.75	11.65	-2	3,931	-0.05%
2022/05/31	2	11.65	30	11.73	11.65	-28	4,079	-0.69%
2022/05/30	1	11.65	0	0.00	11.65	1	4,166	0.02%
2022/05/27	1	11.55	4	11.55	11.50	-3	4,242	-0.07%
2022/05/26	4	11.53	3	11.58	11.40	1	4,323	0.02%
2022/05/25	0	0.00	36	11.45	11.50	-36	4,414	-0.82%
2022/05/24	1	11.40	0	11.40	11.30	1	4,544	0.02%
2022/05/23	0	0.00	0	11.45	11.60	0	4,565	0.00%
2022/05/19	0	11.20	20	11.30	11.35	-20	4,726	-0.42%
2022/05/18	3	11.63	0	0.00	11.55	3	4,746	0.06%
2022/05/17	0	0.00	1	11.25	11.35	-1	4,764	-0.02%
2022/05/16	1	11.10	0	0.00	11.10	1	4,793	0.02%
2022/05/13	1	11.05	1	11.00	11.00	0	4,842	0.00%
2022/05/12	6	10.98	0	0.00	10.85	6	4,973	0.12%
2022/05/11	0	0.00	10	11.10	11.10	-10	5,068	-0.20%
2022/05/09	12	11.30	0	0.00	11.20	12	5,741	0.21%
2022/05/05	17	11.98	0	0.00	11.95	17	5,836	0.29%
2022/05/04	0	0.00	11	11.94	11.85	-11	5,893	-0.19%
2022/04/29	1	11.95	0	0.00	11.75	1	6,145	0.02%
2022/04/27	11	11.22	4	11.20	11.45	7	6,443	0.11%
2022/04/26	10	11.65	10	11.75	11.65	0	6,672	0.00%
2022/04/25	10	11.73	0	0.00	11.70	10	6,882	0.15%
2022/04/22	10	12.15	0	0.00	12.10	10	6,924	0.14%
2022/04/21	2.1	12.25	2	12.40	12.25	0.1	7,060	0.00%
2022/04/20	2	12.85	7	12.72	12.70	-5	7,106	-0.07%
2022/04/19	0.1	12.45	0	0.00	12.40	0.1	6,957	0.00%
2022/04/18	8.1	12.08	26	12.16	12.15	-18	7,231	-0.25%
2022/04/15	15.1	12.26	10	12.25	12.15	5.1	7,493	0.07%
2022/04/14	3	12.58	0	0.00	12.45	3	8,052	0.04%
2022/04/13	1	12.60	5	12.61	12.65	-4	8,423	-0.05%
2022/04/12	40	12.44	2	12.35	12.40	38	8,918	0.43%
2022/04/11	23	12.47	2	12.40	12.30	21	9,579	0.22%
2022/04/08	2	12.85	1.3	12.96	12.90	0.8	10,192	0.01%
2022/04/07	51	13.08	0	0.00	12.85	51	11,118	0.46%
2022/04/06	6	13.33	0	0.00	13.35	6	13,899	0.04%
2022/04/01	6	13.48	5	13.45	13.60	1	16,560	0.01%
2022/03/31	50	13.75	0	0.00	13.70	50	18,052	0.28%
2022/03/30	10	14.00	92	14.00	13.90	-82	19,241	-0.43%
2022/03/29	105	13.82	6	13.88	13.70	99	19,566	0.51%	大買/
2022/03/28	6	13.94	0	0.00	13.95	6	19,768	0.03%
2022/03/25	0	0.00	3	14.30	14.15	-3	20,159	-0.01%
2022/03/24	0	0.00	9	14.19	14.25	-9	20,694	-0.04%
2022/03/23	10	14.30	11	14.27	14.20	-1	22,383	0.00%
2022/03/22	12	14.18	11	14.25	14.25	1	23,405	0.00%
2022/03/21	0	0.00	1	14.25	14.00	-1	23,698	0.00%
2022/03/18	10	14.10	0	0.00	14.15	10	23,927	0.04%
2022/03/17	5	14.30	7	14.19	14.25	-2	24,299	-0.01%
2022/03/15	2	13.80	10	13.80	13.55	-8	24,365	-0.03%
2022/03/14	0	0.00	11	13.95	13.95	-11	24,384	-0.05%
2022/03/11	7	13.79	16	13.80	13.80	-9	24,454	-0.04%
2022/03/10	30	13.75	4	13.75	13.75	26	24,569	0.11%
2022/03/09	5	13.50	0	0.00	13.50	5	24,621	0.02%
2022/03/08	3	13.47	25	13.32	13.30	-22	24,684	-0.09%
2022/03/07	18	13.46	2	13.40	13.45	16	24,676	0.06%
2022/03/04	21	14.03	2	14.15	13.95	19	24,664	0.08%
2022/03/03	22	14.43	7	14.42	14.30	15	24,760	0.06%
2022/03/02	0	14.40	0	0.00	14.40	0	24,838	0.00%
2022/03/01	5	14.11	20	14.25	14.15	-15	25,016	-0.06%
2022/02/25	26	13.72	7	13.73	13.80	19	25,521	0.07%
2022/02/24	18	13.86	4	13.75	13.60	14	26,683	0.05%
2022/02/23	1	14.05	10	14.15	14.15	-9	27,576	-0.03%
2022/02/22	20.1	14.05	13	14.06	14.10	7.1	27,895	0.03%
2022/02/21	22	14.48	39	14.32	14.45	-17	28,240	-0.06%
2022/02/18	15.1	14.34	8	14.36	14.40	7.1	28,328	0.03%
2022/02/17	7	14.40	20.3	14.55	14.40	-13.3	28,501	-0.05%
2022/02/16	6	14.52	6	14.58	14.50	0	28,466	0.00%
2022/02/15	5	14.41	1	14.35	14.30	4	28,430	0.01%
2022/02/14	14	14.39	12	14.31	14.30	2	28,422	0.01%
2022/02/11	8	14.86	51	15.07	14.85	-43	28,335	-0.15%
2022/02/10	185	15.14	18	14.88	14.90	167	28,249	0.59%	大買/鉅額交易
2022/02/09	102	15.74	138	15.87	15.80	-36	27,864	-0.13%	大買/大賣/
2022/02/08	13.1	15.27	1	15.25	15.30	12.1	27,631	0.04%
2022/02/07	1.1	14.80	52.7	15.13	15.20	-51.7	27,623	-0.19%
2022/01/26	37.1	14.61	1	14.60	14.50	36	27,589	0.13%
2022/01/25	26.2	14.75	32	14.72	14.55	-5.9	27,559	-0.02%
2022/01/24	31	14.75	43	15.13	15.10	-12	27,457	-0.04%
2022/01/21	23.2	15.33	2	15.70	15.20	21.2	27,369	0.08%
2022/01/20	18	15.86	8	15.86	15.90	10	27,294	0.04%
2022/01/19	3	15.90	8	15.53	15.90	-5	27,158	-0.02%
2022/01/18	66.3	15.76	71	15.70	15.45	-4.7	26,875	-0.02%
2022/01/17	54	15.41	75.6	15.48	15.60	-21.6	26,650	-0.08%
2022/01/14	33	15.13	1	15.00	15.10	32	26,521	0.12%
2022/01/13	12.4	15.33	33	15.30	15.40	-20.6	26,353	-0.08%
2022/01/12	14	15.57	3.5	15.59	15.45	10.5	26,206	0.04%
2022/01/11	33.1	15.62	23	15.63	15.60	10.1	26,081	0.04%
2022/01/10	16.1	16.12	4	15.99	15.95	12.1	25,781	0.05%
2022/01/07	79.1	16.08	29.1	16.09	15.90	50.1	25,498	0.20%
2022/01/06	42.2	16.49	23.3	16.53	16.45	18.9	24,917	0.08%
2022/01/05	57.6	16.84	21	17.00	16.60	36.6	24,579	0.15%
2022/01/04	65.5	17.05	22.5	16.99	17.35	43	24,111	0.18%
2022/01/03	52.2	17.33	98.5	17.47	17.25	-46.4	23,467	-0.20%
2021/12/30	183.1	17.41	355	17.43	17.25	-171.9	22,835	-0.75%	大買/大賣/鉅額交易
2021/12/29	384.3	18.62	347.1	18.76	17.95	37.2	21,924	0.17%	大買/大賣/
2021/12/28	241.3	17.76	151.7	17.76	18.05	89.6	19,117	0.47%	大買/大賣/
2021/12/27	49	17.57	202	17.64	17.85	-153	16,503	-0.93%	大賣/鉅額交易
2021/12/24	178	16.26	195	16.06	16.25	-17	14,990	-0.11%	大買/大賣/
2021/12/23	31	15.39	23.3	15.39	15.45	7.7	13,815	0.06%
2021/12/22	52	15.37	38	15.12	15.00	14	13,471	0.10%
2021/12/21	14	15.09	9	14.98	15.20	5	13,219	0.04%
2021/12/20	229	15.31	138	15.46	15.25	91	12,839	0.71%	大買/大賣/
2021/12/17	330	16.04	302.1	16.08	15.65	27.9	12,313	0.23%	大買/大賣/
2021/12/16	54	15.27	90	15.29	15.30	-36	10,557	-0.34%
2021/12/15	9	14.33	34	14.32	14.80	-25	9,453	-0.26%
2021/12/14	68	13.93	7	13.86	13.80	61	9,069	0.67%
2021/12/13	115	14.56	55.3	14.31	14.50	59.7	8,825	0.68%	大買/
2021/12/10	23.1	13.70	2	13.70	13.65	21.1	8,406	0.25%
2021/12/09	10.1	13.98	19	14.09	13.80	-8.9	8,329	-0.11%
2021/12/08	6	13.65	1	13.65	13.65	5	8,131	0.06%
2021/12/07	26	13.67	1	13.85	13.70	25	8,067	0.31%
2021/12/06	115	13.71	41	13.80	13.85	74	7,969	0.93%	大買/
2021/12/03	15	13.63	26	13.67	13.65	-11	7,865	-0.14%
2021/12/02	10	13.51	0	0.00	13.30	10	7,791	0.13%
2021/12/01	3	13.37	0	13.65	13.75	3	7,751	0.04%
2021/11/30	0	13.60	5	13.63	13.60	-5	7,720	-0.06%
2021/11/29	8	13.37	3	13.27	13.45	5	7,634	0.07%
2021/11/26	22	13.86	26	13.80	13.65	-4	7,492	-0.05%
2021/11/25	61	14.14	22	14.06	13.95	39	7,324	0.53%
2021/11/24	72.2	14.47	45	14.46	14.40	27.2	7,084	0.38%
2021/11/23	132	15.24	60	15.15	14.70	72	6,508	1.11%	大買/
2021/11/22	28	15.04	388	15.01	15.15	-360	5,260	-6.84%	大賣/鉅額交易
2021/11/19	4	13.73	81	13.70	13.80	-77	4,261	-1.81%
2021/11/18	46	13.54	80	13.77	13.35	-34	3,933	-0.86%
2021/11/17	14	12.90	9.6	12.91	13.15	4.4	3,460	0.13%
2021/11/16	31.7	12.99	7	12.95	12.80	24.7	3,386	0.73%
2021/11/15	2	12.70	2	12.70	12.70	0	3,221	0.00%
2021/11/12	2	12.55	1	12.55	12.60	1	3,300	0.03%
2021/11/11	0	0.00	10	12.65	12.60	-10	3,332	-0.30%
2021/11/10	0	0.00	1	12.65	12.60	-1	3,361	-0.03%
2021/11/09	2	12.45	25	12.45	12.40	-23	3,378	-0.68%
2021/11/08	0	0.00	2	12.55	12.50	-2	3,397	-0.06%
2021/11/05	4	12.45	3	12.48	12.40	1	3,463	0.03%
2021/11/03	23	12.31	3	12.40	12.50	20	3,578	0.56%
2021/11/02	3	12.20	3	12.22	12.15	0	3,723	0.00%
2021/11/01	2	12.18	4	12.08	12.00	-2	3,837	-0.05%
2021/10/29	4	11.90	1	11.90	11.90	3	4,094	0.07%
2021/10/28	5	12.02	13	12.02	11.85	-8	4,155	-0.19%
2021/10/27	1	11.90	2	11.83	11.90	-1	4,149	-0.02%
2021/10/26	0	0.00	2	11.70	11.65	-2	4,305	-0.05%
2021/10/25	11	11.68	10	11.65	11.65	1	4,566	0.02%
2021/10/20	0	0.00	1	11.65	11.60	-1	5,290	-0.02%
2021/10/19	0	0.00	5	11.60	11.55	-5	5,405	-0.09%
2021/10/15	0	0.00	5	11.40	11.40	-5	5,721	-0.09%
2021/10/14	2	11.20	0	0.00	11.30	2	5,854	0.03%
2021/10/13	7	11.26	0	0.00	11.20	7	5,954	0.12%
2021/10/12	11	11.67	6	11.60	11.65	5	6,047	0.08%
2021/10/08	10	11.70	3	11.78	11.80	7	6,281	0.11%
2021/10/07	5	11.46	9	11.55	11.55	-4	6,998	-0.06%
2021/10/06	0	0.00	3	11.37	11.25	-3	7,247	-0.04%
2021/10/05	0	0.00	1	11.15	11.10	-1	7,305	-0.01%
2021/10/04	11	10.72	1	10.75	10.65	10	7,307	0.14%
2021/10/01	19	11.22	5	11.15	11.20	14	7,411	0.19%
2021/09/30	2	11.60	2	11.48	11.50	0	7,437	0.00%
2021/09/29	4	11.35	0	0.00	11.35	4	7,501	0.05%
2021/09/28	1	11.60	0	0.00	11.55	1	7,652	0.01%
2021/09/27	5	11.70	17	11.71	11.75	-12	7,775	-0.15%
2021/09/24	0	0.00	8	11.48	11.45	-8	7,906	-0.10%
2021/09/23	2	11.25	0	0.00	11.25	2	7,904	0.03%
2021/09/22	8	11.14	0	0.00	11.20	8	7,930	0.10%
2021/09/17	5	11.35	0	0.00	11.35	5	7,971	0.06%
2021/09/16	4	11.38	0	0.00	11.35	4	8,002	0.05%
2021/09/15	3	11.48	1	11.45	11.40	2	8,026	0.02%
2021/09/14	32	11.50	52	11.49	11.45	-20	8,071	-0.25%
2021/09/13	6	11.45	0	0.00	11.50	6	8,163	0.07%
2021/09/10	20	11.39	0	0.00	11.40	20	8,213	0.24%
2021/09/08	10	11.23	0	0.00	11.10	10	8,378	0.12%
2021/09/07	6	11.30	0	0.00	11.35	6	8,443	0.07%
2021/09/06	2	11.38	0	0.00	11.25	2	8,473	0.02%
2021/09/03	9	11.60	43	11.51	11.55	-34	8,449	-0.40%
2021/09/02	41	11.43	0	0.00	11.25	41	8,443	0.49%
2021/09/01	2	11.50	0	0.00	11.55	2	8,494	0.02%
2021/08/31	20	11.25	1	11.30	11.30	19	8,523	0.22%
2021/08/30	1	11.35	0	0.00	11.35	1	8,621	0.01%
2021/08/24	1	11.15	0	0.00	11.10	1	9,280	0.01%
2021/08/23	1	11.25	0	0.00	11.25	1	9,423	0.01%
2021/08/20	6	11.33	0	0.00	11.05	6	9,498	0.06%
2021/08/19	6	11.48	2	11.40	11.35	4	9,482	0.04%
2021/08/18	10	11.64	12	11.78	12.15	-2	9,500	-0.02%
2021/08/17	6	11.94	3	12.30	11.90	3	9,539	0.03%
2021/08/16	13	12.26	3	12.45	12.20	10	9,596	0.10%
2021/08/13	8	12.71	15	12.70	12.70	-7	9,607	-0.07%
2021/08/12	6	12.83	40	12.89	12.95	-34	9,623	-0.35%
2021/08/11	14	12.84	1	12.85	12.70	13	9,684	0.13%
2021/08/10	35	12.96	30.4	13.00	13.00	4.6	9,713	0.05%
2021/08/09	31	13.23	12	13.18	12.95	19	9,817	0.19%
2021/08/06	33.4	13.56	15	13.66	13.40	18.4	9,801	0.19%
2021/08/05	5	13.69	39	13.73	13.60	-34	9,739	-0.35%
2021/08/04	30	13.83	18	13.76	13.70	12	9,831	0.12%
2021/08/03	11	13.48	4	13.48	13.60	7	9,723	0.07%
2021/08/02	7	13.38	19	13.31	13.45	-12	9,713	-0.12%
2021/07/30	36	13.60	47.3	13.72	13.45	-11.3	9,805	-0.12%
2021/07/29	81	13.55	4	13.49	13.50	77	9,741	0.79%
2021/07/28	15	13.66	50	13.64	13.75	-35	9,623	-0.36%
2021/07/27	27	13.66	14	13.83	13.60	13	9,705	0.13%
2021/07/26	3	13.58	5	13.64	13.65	-2	9,787	-0.02%
2021/07/23	10	13.25	8	13.22	13.35	2	10,065	0.02%
2021/07/22	0	0.00	45	13.10	13.35	-45	11,025	-0.41%
2021/07/21	22	12.55	11	13.09	12.65	11	11,192	0.10%
2021/07/20	15	13.02	3	13.13	12.90	12	11,324	0.11%
2021/07/16	29	13.29	4	13.40	13.25	25	12,239	0.20%
2021/07/15	53	13.11	11	13.32	13.15	42	12,724	0.33%
2021/07/14	31	13.74	193	13.64	13.70	-162	13,112	-1.24%	大賣/鉅額交易
2021/07/13	7	13.11	202	13.13	13.10	-195	12,522	-1.56%	大賣/鉅額交易
2021/07/12	7	12.89	24.2	12.84	12.85	-17.2	12,326	-0.14%
2021/07/09	4	12.64	1	12.65	12.70	3	12,356	0.02%
2021/07/08	9	12.76	11	12.94	12.65	-2	12,585	-0.02%
2021/07/07	3	12.55	19	12.57	12.55	-16	12,751	-0.13%
2021/07/06	14	12.74	35	12.69	12.65	-21	13,286	-0.16%
2021/07/05	26	12.68	1	12.75	12.70	25	13,601	0.18%
2021/07/02	8	12.36	6	12.30	12.30	2	14,016	0.01%
2021/07/01	27	12.14	0	0.00	12.60	27	14,207	0.19%
2021/06/30	30	12.10	13	12.12	12.10	17	14,216	0.12%
2021/06/29	18	12.10	10	12.12	12.05	8	14,230	0.06%
2021/06/28	0	0.00	16	12.29	12.30	-16	14,281	-0.11%
2021/06/25	25	12.25	50	12.36	12.20	-25	14,341	-0.17%
2021/06/24	8	12.31	3	12.35	12.40	5	14,595	0.03%
2021/06/23	1	12.05	10.1	12.24	12.25	-9.1	14,625	-0.06%
2021/06/22	45	12.09	1	12.35	11.80	44	14,648	0.30%
2021/06/21	22.5	12.20	50	12.20	12.15	-27.5	14,599	-0.19%
2021/06/18	20	12.68	10	12.65	12.55	10	14,737	0.07%
2021/06/17	10	12.40	22	12.84	12.85	-12	15,095	-0.08%
2021/06/16	11	12.41	5	12.60	12.35	6	15,058	0.04%
2021/06/11	3	12.80	2	12.88	12.75	1	15,099	0.01%
2021/06/10	13	12.71	37	12.76	12.75	-24	15,088	-0.16%
2021/06/09	1	12.70	2	12.85	12.65	-1	15,073	-0.01%
2021/06/08	13	12.77	15	12.77	12.80	-2	15,031	-0.01%
2021/06/07	5	12.89	3	12.90	12.85	2	14,990	0.01%
2021/06/04	45	13.15	4	13.18	13.05	41	14,914	0.27%
2021/06/03	25	13.04	14	12.99	12.95	11	14,766	0.07%
2021/06/02	80	12.96	30	12.87	12.80	50	14,477	0.35%
2021/06/01	2	12.83	28	12.90	12.90	-26	14,391	-0.18%
2021/05/31	10	12.83	16	12.74	12.65	-6	14,318	-0.04%
2021/05/28	7	12.46	4	12.53	12.45	3	14,268	0.02%
2021/05/27	15	12.28	9	12.32	12.30	6	14,208	0.04%
2021/05/26	3	12.13	3	12.28	12.35	0	14,219	0.00%
2021/05/25	12	12.15	26.3	12.34	12.10	-14.3	14,194	-0.10%
2021/05/24	10	11.80	12	11.66	11.90	-2	14,106	-0.01%
2021/05/21	11	11.60	5	11.60	11.60	6	14,038	0.04%
2021/05/20	5	11.37	21	11.50	11.15	-16	14,027	-0.11%
2021/05/19	43	11.37	24	11.76	11.65	19	14,028	0.14%
2021/05/18	10	11.15	12	11.07	11.25	-2	13,972	-0.01%
2021/05/17	16	10.37	38	10.47	10.30	-22	13,894	-0.16%
2021/05/14	12	11.43	10	11.50	11.40	2	13,733	0.01%
2021/05/13	30	11.50	35	11.10	11.30	-5	13,736	-0.04%
2021/05/12	54	11.70	80	11.55	11.35	-26	13,722	-0.19%
2021/05/11	19	12.50	46	12.34	12.20	-27	13,499	-0.20%
2021/05/10	36	13.29	42	13.24	13.20	-6	13,356	-0.04%
2021/05/07	63	13.18	75	13.17	13.35	-12	13,303	-0.09%
2021/05/06	1	13.15	1	13.25	12.75	0	13,126	0.00%
2021/05/05	40	12.63	7	12.79	12.60	33	13,005	0.25%
2021/05/04	119	12.69	21	12.43	12.45	98	12,881	0.76%	大買/
2021/05/03	33	13.92	39.3	13.75	13.55	-6.3	12,571	-0.05%
2021/04/29	294	14.63	72	14.74	14.55	222	12,313	1.80%	大買/鉅額交易
2021/04/28	100	14.70	63	14.67	15.00	37	11,842	0.31%
2021/04/27	70	14.31	27	14.23	14.10	43	10,899	0.39%
2021/04/26	39	14.13	42	14.17	14.15	-3	10,554	-0.03%
2021/04/23	45	14.14	74	14.22	14.10	-29	10,387	-0.28%
2021/04/22	68	14.00	67	14.34	13.65	1	9,959	0.01%
2021/04/21	120	14.15	131.1	14.16	14.10	-11.1	9,353	-0.12%	大買/大賣/
2021/04/20	69	13.74	149	13.52	13.90	-80	8,791	-0.91%	大賣/
2021/04/19	13	13.14	5	13.06	13.10	8	8,312	0.10%
2021/04/16	8	12.93	25	12.79	12.95	-17	8,265	-0.21%
2021/04/15	0.2	12.80	42	12.74	12.75	-41.8	9,466	-0.44%
2021/04/14	18	12.53	70	12.59	12.55	-52	9,533	-0.55%
2021/04/13	40	13.03	3	13.25	12.90	37	9,619	0.38%
2021/04/12	85	13.26	100	13.51	13.55	-15	9,385	-0.16%
2021/04/09	28	12.88	12	12.87	12.75	16	8,853	0.18%
2021/04/08	26	12.85	43	13.15	13.15	-17	8,505	-0.20%
2021/04/07	33.2	12.36	50	12.22	12.35	-16.8	7,996	-0.21%
2021/04/06	17	11.90	18	11.91	11.90	-1	7,765	-0.01%
2021/04/01	11	11.61	32.6	11.67	11.65	-21.6	7,737	-0.28%
2021/03/31	6	11.57	4	11.58	11.60	2	7,769	0.03%
2021/03/30	10	11.65	23	11.60	11.65	-13	7,745	-0.17%
2021/03/29	124	11.66	0	0.00	11.60	124	7,723	1.61%	大買/鉅額交易
2021/03/26	3	11.35	0	0.00	11.25	3	7,567	0.04%
2021/03/25	0	0.00	5	11.29	11.15	-5	7,648	-0.07%
2021/03/24	1	11.20	2	11.15	11.25	-1	7,647	-0.01%
2021/03/23	14	11.47	32	11.25	11.15	-18	7,698	-0.23%
2021/03/22	31	11.54	48	11.33	11.55	-17	7,559	-0.22%
2021/03/19	12	10.75	0	0.00	10.95	12	7,184	0.17%
2021/03/18	52	10.88	3	10.77	10.85	49	7,263	0.67%
2021/03/17	0	0.00	0.5	10.50	10.55	-0.5	7,256	-0.01%
2021/03/16	1	10.65	1	10.65	10.60	0	7,378	0.00%
2021/03/15	5	10.70	0	0.00	10.65	5	7,483	0.07%
2021/03/12	1	10.70	0	0.00	10.75	1	7,662	0.01%
2021/03/11	11	10.65	0	0.00	10.65	11	8,181	0.13%
2021/03/10	5.5	10.69	0	0.00	10.60	5.5	8,678	0.06%
2021/03/08	0	0.00	5	10.60	10.55	-5	9,712	-0.05%
2021/03/04	0	0.00	20	10.65	10.60	-20	10,338	-0.19%
2021/03/03	2	10.70	3	10.57	10.60	-1	10,571	-0.01%
2021/03/02	1	10.55	22	10.46	10.35	-21	10,680	-0.20%
2021/02/26	0	0.00	6	10.35	10.45	-6	10,903	-0.06%
2021/02/25	0	0.00	2	10.55	10.50	-2	11,016	-0.02%
2021/02/24	23	10.58	2	10.55	10.40	21	11,183	0.19%
2021/02/23	4	10.48	10	10.55	10.45	-6	11,418	-0.05%
2021/02/22	0	0.00	4	10.60	10.50	-4	11,464	-0.03%
2021/02/19	7	10.36	0	0.00	10.35	7	11,439	0.06%
2021/02/18	0	0.00	10	10.15	10.20	-10	11,396	-0.09%
2021/02/17	12	9.96	30	10.03	10.00	-18	11,734	-0.15%
2021/02/04	31	9.93	0	0.00	9.94	31	11,727	0.26%
2021/02/03	0	0.00	2	9.94	9.99	-2	11,660	-0.02%
2021/02/02	0	0.00	1	9.65	9.56	-1	11,643	-0.01%
2021/02/01	10.1	9.58	10	9.43	9.40	0.1	11,701	0.00%
2021/01/29	21	9.64	0	0.00	9.62	21	12,400	0.17%
2021/01/28	3	9.65	8	9.63	9.64	-5	12,472	-0.04%
2021/01/27	0	0.00	10	9.93	9.80	-10	12,683	-0.08%
2021/01/25	0	9.75	0	0.00	9.94	0	12,778	0.00%
2021/01/22	0	0.00	10	9.71	9.78	-10	12,769	-0.08%
2021/01/21	3	9.86	1	10.00	9.70	2	12,771	0.02%
2021/01/20	15	9.87	41	9.89	9.70	-26	12,819	-0.20%
2021/01/19	41	10.20	3	10.18	10.15	38	12,833	0.30%
2021/01/18	13	10.12	6	10.05	10.10	7	12,980	0.05%
2021/01/15	11	10.30	0	0.00	10.35	11	12,953	0.08%
2021/01/14	0	0.00	2	10.68	10.60	-2	12,902	-0.02%
2021/01/13	14	10.64	12	10.70	10.60	2	13,003	0.02%
2021/01/12	44	10.58	2	10.50	10.45	42	12,972	0.32%
2021/01/11	21	11.02	7	11.05	11.05	14	12,878	0.11%
2021/01/08	48	11.39	24	11.45	11.15	24	13,056	0.18%
2021/01/07	7	11.14	5	11.10	11.05	2	11,838	0.02%
2021/01/06	28	11.11	7	11.40	11.05	21	11,669	0.18%
2021/01/05	15	11.55	12	11.57	11.50	3	11,330	0.03%
2021/01/04	0	11.35	0	0.00	11.40	0	11,278	0.00%
2020/12/31	15	11.29	1.3	11.38	11.30	13.7	11,333	0.12%
2020/12/30	0	0.00	11	11.40	11.40	-11	11,304	-0.10%
2020/12/29	2	11.40	0	0.00	11.40	2	11,271	0.02%
2020/12/28	6	11.41	24	11.31	11.55	-18	11,215	-0.16%
2020/12/25	15	11.33	0	0.00	11.25	15	11,067	0.14%
2020/12/24	11	11.25	12	11.21	11.15	-1	11,068	-0.01%
2020/12/23	1	11.10	4	11.05	11.05	-3	11,129	-0.03%
2020/12/22	26	11.29	13	11.31	11.05	13	11,354	0.11%
2020/12/21	0	0.00	2	11.20	11.15	-2	11,507	-0.02%
2020/12/17	7	11.45	0	0.00	11.45	7	11,923	0.06%
2020/12/15	10	11.25	2	11.40	11.30	8	14,706	0.05%
2020/12/14	14	11.65	2	11.65	11.60	12	14,690	0.08%
2020/12/11	20	11.30	1	11.40	11.30	19	14,594	0.13%
2020/12/10	48	11.40	30	11.33	11.35	18	14,509	0.12%
2020/12/09	39	11.59	22	11.55	11.65	17	14,380	0.12%
2020/12/08	31	11.48	0	0.00	11.35	31	14,338	0.22%
2020/12/07	92	12.02	41	12.23	11.75	51	14,661	0.35%
2020/12/04	45	11.85	30	11.87	11.95	15	14,153	0.11%
2020/12/03	67	11.95	56.1	11.90	11.50	10.9	13,690	0.08%
2020/12/02	101	11.26	122	11.34	11.45	-21	12,920	-0.16%	大買/大賣/
2020/12/01	1	11.15	2	11.20	11.25	-1	12,719	-0.01%
2020/11/30	23	11.23	3	11.05	11.05	20	12,366	0.16%
2020/11/27	4	10.98	15	11.07	10.95	-11	12,234	-0.09%
2020/11/26	0.1	10.90	6	10.60	10.90	-5.9	12,002	-0.05%
2020/11/25	6	10.73	6	10.65	10.65	0	11,870	0.00%
2020/11/24	5	10.45	40	10.48	10.45	-35	11,754	-0.30%
2020/11/23	11	10.53	13	10.57	10.65	-2	11,737	-0.02%
2020/11/20	18	10.42	3	10.48	10.60	15	11,595	0.13%
2020/11/18	1	10.15	0	0.00	10.10	1	11,527	0.01%
2020/11/16	0	0.00	15.5	10.24	10.20	-15.5	11,565	-0.13%
2020/11/13	10	9.90	5	9.95	9.96	5	11,235	0.04%
2020/11/11	3	9.99	2.1	10.01	10.00	0.9	11,343	0.01%
2020/11/10	24	10.12	0	0.00	10.05	24	11,382	0.21%
2020/11/09	2	10.03	0.6	10.00	10.05	1.4	11,302	0.01%
2020/11/06	22	10.25	24	10.31	10.00	-2	11,241	-0.02%
2020/11/05	0	0.00	4	10.05	10.00	-4	10,591	-0.04%
2020/11/04	12	10.26	1	10.10	10.20	11	10,713	0.10%
2020/11/02	0	0.00	1	9.89	9.85	-1	10,505	-0.01%
2020/10/30	3	10.03	0	0.00	9.95	3	10,605	0.03%
2020/10/29	10	10.10	1	10.05	10.05	9	10,597	0.08%
2020/10/28	3	10.12	2	10.15	10.05	1	10,601	0.01%
2020/10/27	0	0.00	8	10.54	10.50	-8	11,204	-0.07%
2020/10/26	11	10.45	16	10.45	10.45	-5	11,087	-0.05%
2020/10/23	0	0.00	10.6	10.25	10.20	-10.6	10,931	-0.10%
2020/10/22	0	0.00	1	10.30	10.30	-1	10,948	-0.01%
2020/10/21	3	10.12	0	0.00	10.05	3	11,164	0.03%
2020/10/20	0	0.00	1	9.98	9.92	-1	11,079	-0.01%
2020/10/19	0	0.00	50.2	10.05	10.00	-50.2	11,094	-0.45%
2020/10/16	46	10.33	50	10.30	9.98	-4	11,198	-0.04%
2020/10/14	0	0.00	1	9.76	9.74	-1	10,942	-0.01%
2020/10/13	6	9.71	12	9.65	9.65	-6	11,080	-0.05%
2020/10/12	2	9.64	12.6	9.83	9.60	-10.6	11,148	-0.09%
2020/09/30	3	9.54	2	9.52	9.51	1	11,764	0.01%
2020/09/29	2	9.53	1	9.60	9.50	1	11,815	0.01%
2020/09/28	0	0.00	20	9.69	9.80	-20	11,840	-0.17%
2020/09/25	30	9.42	65	9.31	9.26	-35	12,024	-0.29%
2020/09/24	6	9.70	25	9.77	9.48	-19	12,040	-0.16%
2020/09/23	2	10.23	12	10.45	10.10	-10	12,198	-0.08%
2020/09/22	19	10.44	12	10.45	10.60	7	11,945	0.06%
2020/09/21	300	10.96	123	11.03	10.85	177	11,753	1.51%	大買/大賣/鉅額交易
2020/09/18	44	10.61	105	10.64	10.80	-61	10,134	-0.60%	大賣/
2020/09/17	2	9.87	2	9.86	9.86	0	8,848	0.00%
2020/09/15	3	9.76	0	0.00	9.75	3	8,809	0.03%
2020/09/14	1.9	9.75	0	0.00	9.74	1.9	8,846	0.02%
2020/09/11	11	9.81	3.2	9.85	9.76	7.8	8,838	0.09%
2020/09/10	46	10.06	17	10.04	9.90	29	8,769	0.33%
2020/09/04	3	9.74	4	9.80	9.80	-1	8,400	-0.01%
2020/09/03	3	9.92	0	0.00	9.90	3	8,386	0.04%
2020/09/01	0	0.00	25	9.77	9.77	-25	8,422	-0.30%
2020/08/31	0	0.00	6	9.99	9.89	-6	8,443	-0.07%
2020/08/28	35	9.98	20	9.93	9.90	15	8,398	0.18%
2020/08/27	0	0.00	33	9.87	9.85	-33	8,441	-0.39%
2020/08/26	0	0.00	1	9.74	9.78	-1	8,351	-0.01%
2020/08/25	0	0.00	11	9.70	9.72	-11	8,298	-0.13%
2020/08/24	1	9.51	1	9.51	9.34	0	8,211	0.00%
2020/08/21	0	0.00	3	9.18	9.20	-3	8,133	-0.04%
2020/08/20	14	9.21	2	9.25	9.12	12	8,185	0.15%
2020/08/19	3	9.95	1	9.93	9.88	2	8,124	0.02%
2020/08/18	3	9.99	7	9.99	9.97	-4	8,092	-0.05%
2020/08/17	6	9.95	5	9.98	9.97	1	8,082	0.01%
2020/08/14	0	0.00	3	9.86	9.85	-3	8,020	-0.04%
2020/08/12	1	9.79	2	9.78	9.81	-1	8,001	-0.01%
2020/08/11	27	9.99	0	0.00	9.88	27	8,134	0.33%
2020/08/10	25	9.90	11	9.86	9.87	14	8,111	0.17%
2020/08/07	2	9.61	33	9.63	9.63	-31	7,972	-0.39%
2020/08/06	5	9.73	8	9.73	9.67	-3	8,003	-0.04%
2020/08/05	21	9.68	34	9.73	9.70	-13	7,961	-0.16%
2020/08/04	0	0.00	22	9.51	9.49	-22	7,926	-0.28%
2020/08/03	4	9.57	3	9.41	9.47	1	7,969	0.01%
2020/07/31	61	9.59	49	9.50	9.54	12	7,993	0.15%
2020/07/30	1	9.22	0	0.00	9.18	1	7,465	0.01%
2020/07/28	5	9.00	1	8.93	8.90	4	7,600	0.05%
2020/07/27	0	0.00	1	9.41	9.13	-1	7,893	-0.01%
2020/07/24	3	9.20	0	0.00	9.15	3	8,422	0.04%
2020/07/23	0	0.00	2	9.52	9.41	-2	8,444	-0.02%
2020/07/22	30	9.53	12	9.52	9.59	18	8,469	0.21%
2020/07/21	25	9.32	8.3	9.29	9.26	16.7	8,340	0.20%
2020/07/20	2	9.02	0	0.00	9.09	2	8,332	0.02%
2020/07/17	13	9.49	0	0.00	9.21	13	8,287	0.16%
2020/07/16	0	0.00	20	9.83	9.61	-20	8,196	-0.24%
2020/07/15	86	9.97	61	9.83	9.82	25	8,154	0.31%
2020/07/14	8	9.95	0	0.00	9.93	8	8,149	0.10%
2020/07/10	8	9.93	15	9.95	9.92	-7	8,139	-0.09%
2020/07/09	4	10.08	6	10.10	10.05	-2	8,041	-0.02%
2020/07/08	52	10.05	61	10.13	10.10	-9	7,720	-0.12%
2020/07/07	5	10.08	21	10.05	10.05	-16	7,755	-0.21%
2020/07/06	26	10.07	6	10.11	10.20	20	7,788	0.26%
2020/07/03	19.1	10.10	25	10.13	10.00	-5.9	7,674	-0.08%
2020/07/02	52	10.41	144	10.47	10.55	-92	7,524	-1.22%	大賣/
2020/06/30	20	10.30	0	0.00	10.05	20	7,337	0.27%
2020/06/29	3	9.95	5	10.05	9.96	-2	7,268	-0.03%
2020/06/23	4	10.05	0	0.00	10.00	4	7,392	0.05%
2020/06/19	5	10.25	2	10.15	10.10	3	7,537	0.04%
2020/06/17	1	10.15	0	0.00	10.10	1	7,566	0.01%
2020/06/16	1	10.25	24	10.12	10.25	-23	7,713	-0.30%
2020/06/15	5	10.05	22	9.96	9.96	-17	7,830	-0.22%
2020/06/12	70	10.05	20	9.95	10.00	50	8,023	0.62%
2020/06/11	28	10.43	4	10.30	10.15	24	8,052	0.30%
2020/06/10	80	10.58	0	0.00	10.50	80	8,136	0.98%
2020/06/09	5	10.71	0	0.00	10.60	5	8,410	0.06%
2020/06/08	0	0.00	42	10.67	10.65	-42	8,495	-0.49%
2020/06/05	40	10.60	0	0.00	10.55	40	8,456	0.47%
2020/06/04	2	10.58	30	10.55	10.55	-28	8,515	-0.33%
2020/06/03	4	10.44	21	10.35	10.55	-17	8,552	-0.20%
2020/05/29	10	10.30	0	0.00	10.15	10	8,424	0.12%
2020/05/28	0	0.00	3	10.25	10.25	-3	8,508	-0.04%
2020/05/27	20	10.50	40	10.20	10.45	-20	8,486	-0.24%
2020/05/26	40	10.10	95	10.20	10.10	-55	8,565	-0.64%
2020/05/25	30	10.15	0	0.00	10.05	30	8,591	0.35%
2020/05/22	20	10.30	6	10.18	10.15	14	8,611	0.16%
2020/05/21	31	10.25	0	0.00	10.25	31	8,616	0.36%
2020/05/20	10	10.08	11	10.09	10.05	-1	8,611	-0.01%
2020/05/19	2	10.15	0	0.00	10.00	2	8,615	0.02%
2020/05/18	1	10.10	12	10.10	10.10	-11	8,561	-0.13%
2020/05/15	1	10.10	9	10.06	10.00	-8	8,467	-0.09%
2020/05/14	0	0.00	33	10.11	10.05	-33	8,431	-0.39%
2020/05/13	14	10.56	32	10.46	10.50	-18	8,361	-0.22%
2020/05/12	0	0.00	1	10.80	10.65	-1	8,340	-0.01%
2020/05/11	29	10.74	0	0.00	10.70	29	8,395	0.35%
2020/05/08	6	10.50	1	10.50	10.45	5	8,331	0.06%
2020/05/07	0	0.00	1.8	10.56	10.45	-1.8	8,357	-0.02%
2020/05/06	2	10.45	6	10.63	10.40	-4	8,353	-0.05%
2020/05/05	1	11.05	0	0.00	10.90	1	8,245	0.01%
2020/05/04	5	10.81	46	10.95	10.90	-41	8,245	-0.50%
2020/04/30	191	11.14	233	11.04	11.15	-42	8,292	-0.51%	大買/大賣/
2020/04/29	28	11.20	16.1	11.13	11.20	11.9	8,075	0.15%
2020/04/28	0	0.00	2	10.35	10.20	-2	7,385	-0.03%
2020/04/27	0	0.00	11	10.25	10.30	-11	7,585	-0.15%
2020/04/24	30	10.30	12	10.25	10.20	18	7,691	0.23%
2020/04/23	0	0.00	4	10.10	10.15	-4	7,698	-0.05%
2020/04/21	29	9.79	10.1	9.79	9.75	18.9	7,765	0.24%
2020/04/20	4	10.10	2	10.13	10.05	2	7,786	0.03%
2020/04/17	10	10.35	2	10.45	10.15	8	7,832	0.10%
2020/04/16	1	10.35	0	0.00	10.30	1	7,884	0.01%
2020/04/15	5	10.35	3	10.50	10.50	2	7,899	0.03%
2020/04/14	1	10.15	2	10.15	10.15	-1	7,815	-0.01%
2020/04/10	2	10.05	2	10.00	10.05	0	8,042	0.00%
2020/04/09	7	10.31	14	10.26	10.10	-7	8,088	-0.09%
2020/04/08	1	10.05	24	9.86	10.20	-23	7,993	-0.29%
2020/04/07	20	9.79	54	9.83	9.71	-34	7,961	-0.43%
2020/04/06	25	9.69	2	9.80	9.70	23	7,813	0.29%
2020/04/01	5	9.56	37	9.59	9.57	-32	7,695	-0.42%
2020/03/31	13	9.18	2	9.17	9.16	11	7,590	0.14%
2020/03/30	24	9.11	0	0.00	9.16	24	7,603	0.32%
2020/03/27	4	9.39	0	0.00	9.21	4	7,571	0.05%
2020/03/26	2	9.36	10	9.20	9.36	-8	7,557	-0.11%
2020/03/25	5	9.34	10	9.31	9.31	-5	7,504	-0.07%
2020/03/24	20	9.14	0	0.00	9.04	20	7,440	0.27%
2020/03/23	4	8.78	8	8.88	8.86	-4	7,468	-0.05%
2020/03/20	10	9.05	4	8.99	8.91	6	7,641	0.08%
2020/03/19	45	8.61	44	8.52	8.40	1	7,738	0.01%
2020/03/18	3	9.08	0	0.00	8.94	3	7,579	0.04%
2020/03/17	2	9.24	4	8.81	8.75	-2	7,410	-0.03%
2020/03/16	6	9.22	10	9.39	9.12	-4	7,350	-0.05%
2020/03/13	11	8.73	6	8.70	9.07	5	7,390	0.07%
2020/03/12	4	9.72	0	0.00	9.65	4	7,172	0.06%
2020/03/11	2	10.88	1	10.95	10.65	1	6,998	0.01%
2020/03/10	0	0.00	27	10.51	10.80	-27	7,063	-0.38%
2020/03/09	4	10.90	0	0.00	10.70	4	7,093	0.06%
2020/03/06	40	11.30	151	11.35	11.30	-111	7,029	-1.58%	大賣/鉅額交易
2020/03/05	8	11.45	10	11.40	11.40	-2	7,129	-0.03%
2020/03/04	4	11.29	0	0.00	11.30	4	7,120	0.06%
2020/03/03	150	11.55	2	11.43	11.45	148	7,096	2.09%	大買/鉅額交易
2020/03/02	0	0.00	1	11.05	10.90	-1	7,133	-0.01%
2020/02/27	8	11.29	15	11.13	11.10	-7	7,063	-0.10%
2020/02/26	3	11.70	1	11.65	11.65	2	6,918	0.03%
2020/02/25	0	0.00	21	11.51	11.60	-21	6,884	-0.31%
2020/02/24	2	11.78	7	11.75	11.75	-5	6,861	-0.07%
2020/02/21	1	12.05	0	0.00	12.00	1	6,825	0.01%
2020/02/20	1	12.15	0	0.00	12.10	1	6,845	0.01%
2020/02/17	0	0.00	1	12.15	12.10	-1	6,998	-0.01%
2020/02/14	0	0.00	1	12.25	12.25	-1	6,988	-0.01%
2020/02/13	11	12.34	9	12.25	12.10	2	7,000	0.03%
2020/02/11	5	12.05	1	12.00	12.00	4	6,967	0.06%
2020/02/10	1	11.70	0	0.00	11.80	1	7,033	0.01%
2020/02/07	0	0.00	2	12.25	12.05	-2	7,028	-0.03%
2020/02/06	2	12.38	2	12.28	12.40	0	7,012	0.00%
2020/02/05	1	12.30	2	12.20	12.15	-1	6,992	-0.01%
2020/02/04	1	12.25	2	12.20	12.15	-1	6,976	-0.01%
2020/02/03	1	11.70	2	11.65	11.70	-1	7,031	-0.01%
2020/01/31	0.5	12.50	0	0.00	12.55	0.5	7,002	0.01%
2020/01/30	9	12.61	0	0.00	12.60	9	7,177	0.13%
2020/01/20	10	13.95	0	0.00	13.95	10	6,957	0.14%
2020/01/17	5	13.85	0	0.00	13.80	5	6,846	0.07%
2020/01/16	5	13.83	0	0.00	13.85	5	6,873	0.07%
2020/01/15	0	0.00	2	13.73	13.75	-2	6,924	-0.03%
2020/01/14	0	0.00	1	13.75	13.65	-1	7,067	-0.01%
2020/01/13	1	13.65	0	0.00	13.65	1	7,283	0.01%
2020/01/10	2	13.50	6	13.50	13.50	-4	7,281	-0.05%
2020/01/09	0	0.00	7	13.43	13.30	-7	7,236	-0.10%
2020/01/08	6	13.43	0	0.00	13.30	6	7,257	0.08%
2020/01/07	4	13.65	0	0.00	13.60	4	7,237	0.06%
2020/01/06	0	0.00	1	13.35	13.30	-1	7,048	-0.01%
2019/12/31	11	13.74	5	13.71	13.60	6	6,912	0.09%
2019/12/30	3	13.60	1	13.60	13.60	2	6,876	0.03%
2019/12/27	0	0.00	4	13.60	13.60	-4	7,037	-0.06%
2019/12/25	0	0.00	6	13.73	13.65	-6	7,245	-0.08%
2019/12/24	0	0.00	9	13.60	13.55	-9	7,426	-0.12%
2019/12/23	0	0.00	2	13.68	13.55	-2	7,655	-0.03%
2019/12/20	30	13.80	0	0.00	13.80	30	7,803	0.38%
2019/12/19	0	0.00	1	13.85	13.85	-1	7,910	-0.01%
2019/12/18	2	14.00	0	0.00	13.95	2	7,959	0.03%
2019/12/17	9	14.11	7	14.20	14.20	2	8,068	0.02%
2019/12/16	12	14.17	2	14.10	14.05	10	8,198	0.12%
2019/12/13	5	13.70	1	13.80	13.70	4	8,408	0.05%
2019/12/12	5	13.85	0	0.00	13.70	5	8,474	0.06%
2019/12/11	19	13.92	10	13.85	13.85	9	8,503	0.11%
2019/12/10	6	13.88	3	13.88	13.85	3	8,577	0.03%
2019/12/09	5	13.82	3	13.80	13.70	2	8,505	0.02%
2019/12/06	1	13.60	0	0.00	13.60	1	8,714	0.01%
2019/12/05	11	13.58	0	0.00	13.65	11	9,135	0.12%
2019/12/04	5	13.50	3	13.50	13.50	2	9,428	0.02%
2019/12/02	6	13.13	0	0.00	13.05	6	10,020	0.06%
2019/11/27	0	0.00	1	13.80	13.75	-1	10,800	-0.01%
2019/11/26	0	0.00	1	13.50	13.50	-1	10,821	-0.01%
2019/11/25	2	13.45	0	0.00	13.45	2	10,932	0.02%
2019/11/22	0	0.00	1	13.50	13.40	-1	10,941	-0.01%
2019/11/21	0	0.00	11	13.45	13.45	-11	11,031	-0.10%
2019/11/19	10	13.75	3	13.70	13.65	7	11,221	0.06%
2019/11/18	0	0.00	1	13.60	13.65	-1	11,200	-0.01%
2019/11/15	3	13.45	0	0.00	13.45	3	11,380	0.03%
2019/11/14	6	13.40	0	0.00	13.35	6	11,388	0.05%
2019/11/13	31	13.75	0	0.00	13.70	31	11,368	0.27%
2019/11/12	1	13.80	0	0.00	13.75	1	11,432	0.01%
2019/11/11	0	0.00	15.3	13.90	13.70	-15.3	11,578	-0.13%
2019/11/08	1	13.90	0	0.00	13.90	1	11,589	0.01%
2019/11/07	20	13.95	9	13.99	13.90	11	11,678	0.09%
2019/11/06	0	0.00	7.1	13.80	13.90	-7.1	11,773	-0.06%
2019/11/05	1	13.95	3	13.97	13.90	-2	11,854	-0.02%
2019/11/04	0	0.00	5	14.00	14.00	-5	12,046	-0.04%
2019/11/01	13.6	13.77	10	13.85	13.90	3.6	12,119	0.03%
2019/10/31	42	14.11	7	13.90	13.80	35	12,287	0.28%
2019/10/30	6	14.18	0	0.00	14.10	6	12,354	0.05%
2019/10/29	5	14.45	5	14.70	14.25	0	12,631	0.00%
2019/10/28	10	14.40	0	0.00	14.35	10	13,860	0.07%
2019/10/25	1	14.45	5	14.45	14.45	-4	15,184	-0.03%
2019/10/22	11	14.65	1	14.60	14.50	10	16,754	0.06%
2019/10/21	16	14.65	10.2	14.65	14.70	5.8	16,867	0.03%
2019/10/18	21	14.40	66	14.42	14.35	-45	17,322	-0.26%
2019/10/17	30	14.33	0	0.00	14.35	30	17,512	0.17%
2019/10/16	10	14.40	13	14.39	14.25	-3	17,935	-0.02%
2019/10/15	6	14.37	32	14.34	14.30	-26	18,531	-0.14%
2019/10/14	2	14.20	5	14.23	14.20	-3	19,233	-0.02%
2019/10/08	2	14.05	4	14.04	14.00	-2	19,879	-0.01%
2019/10/07	0	0.00	1	14.25	14.15	-1	20,144	0.00%
2019/10/04	1	14.25	8	14.26	14.25	-7	20,513	-0.03%
2019/10/03	7	14.24	5	14.15	14.20	2	20,602	0.01%
2019/10/02	66	14.25	10	14.28	14.25	56	20,614	0.27%
2019/10/01	0	0.00	3	14.10	14.20	-3	21,165	-0.01%
2019/09/27	13	13.88	79	13.79	13.80	-66	21,355	-0.31%
2019/09/26	57.6	14.23	23	14.16	14.10	34.6	21,462	0.16%
2019/09/25	16	14.44	18.2	14.33	14.20	-2.2	21,898	-0.01%
2019/09/24	32	14.82	20	14.95	14.70	12	22,123	0.05%
2019/09/23	5	14.80	12	14.80	14.80	-7	22,101	-0.03%
2019/09/20	58	14.89	15	14.85	14.85	43	22,120	0.19%
2019/09/19	57	15.13	30	15.04	15.10	27	22,014	0.12%
2019/09/18	3	15.13	8	15.04	15.15	-5	21,826	-0.02%
2019/09/17	0	0.00	2	14.75	14.70	-2	21,866	-0.01%
2019/09/16	10	14.80	0	0.00	14.85	10	22,126	0.05%
2019/09/12	3	14.95	18	14.98	14.95	-15	22,202	-0.07%
2019/09/11	0	0.00	8	14.93	14.80	-8	22,462	-0.04%
2019/09/10	11	14.81	6	14.88	14.85	5	22,448	0.02%
2019/09/09	28	15.09	20	15.16	15.15	8	22,287	0.04%
2019/09/06	20	14.87	22	14.85	14.90	-2	22,298	-0.01%
2019/09/05	34	14.78	23	14.79	14.65	11	22,646	0.05%
2019/09/04	49	14.96	114	14.94	14.90	-65	22,889	-0.28%	大賣/
2019/09/03	40	14.64	16	14.68	14.50	24	23,059	0.10%
2019/09/02	58	14.44	53	14.57	14.85	5	23,075	0.02%
2019/08/30	3	14.15	363	14.10	14.10	-360	23,062	-1.56%	大賣/鉅額交易
2019/08/29	12	14.16	3	14.18	13.90	9	23,347	0.04%
2019/08/28	30	13.83	27	13.86	14.05	3	23,592	0.01%
2019/08/27	38	13.70	4	13.65	13.60	34	23,997	0.14%
2019/08/26	60	13.60	3	13.60	13.55	57	24,693	0.23%
2019/08/23	4	13.90	77	13.80	13.75	-73	24,843	-0.29%
2019/08/22	1	14.15	20	13.90	13.90	-19	25,460	-0.07%
2019/08/21	61	14.13	0	0.00	14.05	61	25,722	0.24%
2019/08/20	90	14.22	58	14.28	14.05	32	25,961	0.12%
2019/08/19	14	14.05	0	0.00	13.95	14	26,322	0.05%
2019/08/16	0	0.00	64	13.90	13.90	-64	26,871	-0.24%
2019/08/15	2	13.90	5	13.90	13.95	-3	27,880	-0.01%
2019/08/14	0	0.00	11	14.35	13.95	-11	28,313	-0.04%
2019/08/13	0	0.00	10	14.00	13.90	-10	28,765	-0.03%
2019/08/12	0	0.00	3	14.10	14.05	-3	29,113	-0.01%
2019/08/08	7	14.07	230	14.10	14.20	-223	29,210	-0.76%	大賣/鉅額交易
2019/08/07	95	14.05	70	13.92	13.85	25	29,375	0.09%
2019/08/06	59	13.83	43	13.88	14.25	16	29,702	0.05%
2019/08/05	15	14.27	11	14.43	14.10	4	29,829	0.01%
2019/08/02	5	14.60	16	14.48	14.25	-11	30,211	-0.04%
2019/08/01	52	14.95	12	14.95	14.85	40	30,700	0.13%
2019/07/31	30	14.75	76	14.73	14.65	-46	30,792	-0.15%
2019/07/30	185	15.58	136	15.62	15.15	49	31,107	0.16%	大買/大賣/
2019/07/29	90	15.98	145	16.21	16.80	-55	30,188	-0.18%	大賣/
2019/07/26	95	15.46	206	15.58	15.40	-111	29,306	-0.38%	大賣/鉅額交易
2019/07/25	22	14.95	25	14.94	15.00	-3	29,349	-0.01%
2019/07/24	22	14.73	18	14.76	14.80	4	29,550	0.01%
2019/07/23	213	14.80	14	14.78	14.75	199	29,796	0.67%	大買/鉅額交易
2019/07/22	83	14.88	91	15.15	14.75	-8	30,416	-0.03%
2019/07/19	30	14.85	209	14.83	14.70	-179	32,213	-0.56%	大賣/鉅額交易
2019/07/18	44	14.83	16	14.89	14.75	28	32,755	0.09%
2019/07/17	81	14.90	31	14.73	15.05	50	32,844	0.15%
2019/07/16	33	14.65	303	14.82	14.40	-270	32,461	-0.83%	大賣/鉅額交易
2019/07/15	27	14.09	9	14.13	14.25	18	31,884	0.06%
2019/07/12	47	14.05	34	14.15	13.90	13	31,884	0.04%
2019/07/11	26	13.88	5	13.80	14.10	21	31,880	0.07%
2019/07/10	232	14.00	2	13.90	13.70	230	31,911	0.72%	大買/鉅額交易
2019/07/09	31	13.95	62	13.92	13.90	-31	32,002	-0.10%
2019/07/08	264	13.85	465	13.91	13.90	-201	32,393	-0.62%	大買/大賣/鉅額交易
2019/07/05	38	13.98	51	14.04	13.90	-13	32,782	-0.04%
2019/07/04	15	13.76	10	13.80	13.65	5	33,194	0.02%
2019/07/03	50	13.73	23	13.68	13.60	27	33,674	0.08%
2019/07/02	149	13.41	102	13.71	13.90	47	33,912	0.14%	大買/大賣/
2019/07/01	219	13.00	15	13.20	13.00	204	34,186	0.60%	大買/鉅額交易
2019/06/28	15	13.45	5.2	13.20	13.15	9.8	34,594	0.03%
2019/06/27	22	13.30	12	13.29	13.30	10	35,502	0.03%
2019/06/26	48	13.19	1	13.20	13.15	47	35,524	0.13%
2019/06/25	68	13.26	26	13.31	13.20	42	35,477	0.12%
2019/06/24	46	13.60	25	13.39	13.25	21	35,452	0.06%
2019/06/21	18	14.05	57	13.99	13.80	-39	35,167	-0.11%
2019/06/20	18	13.83	0	0.00	13.85	18	34,905	0.05%
2019/06/19	0	0.00	29	13.67	13.75	-29	34,978	-0.08%
2019/06/18	22	13.40	1	13.45	13.45	21	34,819	0.06%
2019/06/17	34	13.40	61	13.35	13.45	-27	34,950	-0.08%
2019/06/14	57	13.44	24	13.41	13.40	33	35,093	0.09%
2019/06/13	40	13.67	21	13.55	13.35	19	34,845	0.05%
2019/06/12	24	14.28	11	14.20	14.05	13	34,322	0.04%
2019/06/11	14	14.38	586	14.57	14.40	-572	34,029	-1.68%	大賣/鉅額交易
2019/06/10	22	14.20	18	14.20	14.10	4	33,635	0.01%
2019/06/06	43	14.07	34	14.13	14.00	9	33,880	0.03%
2019/06/05	15	14.25	12	14.24	14.20	3	33,772	0.01%
2019/06/04	8	14.28	20	14.21	14.00	-12	33,907	-0.04%
2019/06/03	16	14.04	341	14.00	14.35	-325	33,753	-0.96%	大賣/鉅額交易
2019/05/31	16	13.86	285	13.93	13.80	-269	33,559	-0.80%	大賣/鉅額交易
2019/05/30	20	13.45	1	13.45	13.60	19	33,246	0.06%
2019/05/29	14	13.60	12	13.46	13.40	2	33,530	0.01%
2019/05/28	23	13.42	529	13.60	13.60	-506	33,702	-1.50%	大賣/鉅額交易
2019/05/27	28	13.48	7	13.39	13.30	21	33,497	0.06%
2019/05/24	21	13.61	24.5	13.60	13.30	-3.5	33,556	-0.01%
2019/05/23	31	13.12	27	13.25	13.50	4	33,378	0.01%
2019/05/22	61	13.59	62	13.82	13.25	-1	33,533	0.00%
2019/05/21	1	12.30	31	12.94	13.35	-30	32,782	-0.09%
2019/05/20	48	12.01	2	12.00	12.15	46	32,274	0.14%
2019/05/17	11	12.90	5	13.08	12.65	6	31,657	0.02%
2019/05/16	23	13.23	14	13.38	13.00	9	31,241	0.03%
2019/05/15	20	13.59	2	13.53	13.50	18	31,125	0.06%
2019/05/14	7	12.76	70	12.57	13.40	-63	30,758	-0.20%
2019/05/13	11	13.04	29	12.97	12.90	-18	30,251	-0.06%
2019/05/10	89	13.36	94	13.47	13.45	-5	29,876	-0.02%
2019/05/09	147	13.57	102	13.12	13.10	45	29,369	0.15%	大買/大賣/
2019/05/08	18	13.82	9	13.92	14.15	9	28,652	0.03%
2019/05/07	40	14.35	15	14.24	14.15	25	28,319	0.09%
2019/05/06	29	14.73	7	14.47	14.40	22	27,607	0.08%
2019/05/03	23	15.15	27	15.11	15.20	-4	27,019	-0.01%
2019/05/02	57	15.52	33	15.47	15.50	24	26,524	0.09%
2019/04/30	6	14.79	42	14.63	15.05	-36	25,211	-0.14%
2019/04/29	17	14.07	7	14.56	14.25	10	24,707	0.04%
2019/04/26	79	13.91	84	14.15	14.40	-5	24,239	-0.02%
2019/04/25	249	15.49	259	15.15	14.05	-10	23,259	-0.04%	大買/大賣/
2019/04/24	87	14.46	59	14.58	14.90	28	20,689	0.14%
2019/04/23	30	14.27	29	14.27	14.45	1	19,846	0.01%
2019/04/22	41	14.31	24	14.22	14.00	17	19,256	0.09%
2019/04/19	6	14.03	15	13.93	14.20	-9	18,941	-0.05%
2019/04/18	112	14.08	58	14.03	13.90	54	18,673	0.29%	大買/
2019/04/17	140	14.45	67	14.24	14.05	73	18,275	0.40%	大買/
2019/04/16	34	13.97	30.5	14.09	14.40	3.5	17,901	0.02%
2019/04/15	178	14.02	19	13.99	14.00	159	17,546	0.91%	大買/鉅額交易
2019/04/12	404	13.91	27	14.12	13.75	377	17,019	2.22%	大買/鉅額交易
2019/04/11	44	14.41	38.8	14.48	14.35	5.2	16,422	0.03%
2019/04/10	39	14.40	23	14.49	14.70	16	15,820	0.10%
2019/04/09	377	13.53	11	13.57	13.55	366	14,688	2.49%	大買/鉅額交易
2019/04/08	53	13.72	7	14.09	14.20	46	13,866	0.33%
2019/04/03	5	12.90	23	12.85	12.95	-18	13,261	-0.14%
2019/04/02	40	11.88	20	11.94	11.80	20	12,276	0.16%
2019/04/01	822	11.08	43	11.53	11.75	779	11,401	6.83%	大買/鉅額交易
2019/03/29	1	10.65	10	10.66	10.70	-9	10,363	-0.09%
2019/03/28	0	0.00	20.6	10.49	10.35	-20.6	10,221	-0.20%
2019/03/27	1	10.75	57.1	10.76	10.45	-56.1	10,152	-0.55%
2019/03/26	11	10.60	25	10.68	10.65	-14	9,996	-0.14%
2019/03/25	26	10.08	34	10.23	10.25	-8	9,767	-0.08%
2019/03/22	23	10.69	15	10.66	10.45	8	9,623	0.08%
2019/03/21	0	0.00	10	10.80	10.80	-10	9,399	-0.11%
2019/03/20	10	10.45	24	10.57	10.75	-14	9,142	-0.15%
2019/03/19	17	10.71	31.8	10.55	10.35	-14.8	8,895	-0.17%
2019/03/18	11	10.93	50	10.97	10.65	-39	8,607	-0.45%
2019/03/15	0	0.00	2	11.05	10.85	-2	8,374	-0.02%
2019/03/14	6	10.93	81	11.25	10.90	-75	8,140	-0.92%
2019/03/13	27	11.36	56	11.34	11.20	-29	7,965	-0.36%
2019/03/12	134	11.64	35	11.65	11.25	99	7,702	1.29%	大買/
2019/03/11	12	11.07	10	11.00	11.20	2	7,154	0.03%
2019/03/08	26	10.33	24	10.66	11.10	2	6,810	0.03%
2019/03/07	33	10.33	2	10.40	10.30	31	6,239	0.50%
2019/03/06	114	10.66	5	10.68	10.50	109	6,011	1.81%	大買/鉅額交易
2019/03/05	143	10.37	1.6	10.23	10.25	141.4	5,669	2.49%	大買/鉅額交易
2019/03/04	50	10.78	0	0.00	10.70	50	5,254	0.95%
2019/02/27	4	10.81	86	10.77	10.95	-82	4,712	-1.74%
2019/02/26	6	10.21	163	10.16	9.99	-157	3,802	-4.13%	大賣/鉅額交易
2019/02/25	62	10.09	17	10.25	10.00	45	3,698	1.22%
2019/02/22	207	9.72	41	9.78	9.75	166	3,436	4.83%	大買/鉅額交易
2019/02/21	45	9.62	76	9.71	9.95	-31	3,046	-1.02%
2019/02/20	6	9.03	1	8.76	9.05	5	2,287	0.22%
2019/02/18	0	0.00	10	8.10	8.12	-10	2,023	-0.49%
2019/02/15	1	8.14	0	0.00	8.18	1	2,092	0.05%
2019/02/14	0	0.00	8	8.35	8.35	-8	2,242	-0.36%
2019/02/13	1	8.10	5	7.96	8.05	-4	2,185	-0.18%
2019/02/12	0	0.00	5	7.88	7.89	-5	2,176	-0.23%
2019/02/11	0	0.00	12	7.95	7.88	-12	2,169	-0.55%
2019/01/30	0	0.00	2	8.04	7.98	-2	2,156	-0.09%
2019/01/29	5	8.02	0	0.00	8.02	5	2,136	0.23%
2019/01/28	12	8.09	2	8.02	8.02	10	2,105	0.47%
2019/01/25	6	7.75	3	7.80	7.86	3	2,066	0.15%
2019/01/24	4	7.66	0	0.00	7.70	4	2,048	0.20%
2019/01/22	11	7.88	0	0.00	7.87	11	2,026	0.54%
2019/01/21	5	7.90	6	7.74	7.90	-1	1,998	-0.05%
2019/01/18	2	7.32	1	7.27	7.35	1	1,932	0.05%
2019/01/17	0	0.00	10	7.18	7.15	-10	1,909	-0.52%
2019/01/16	0	0.00	2	7.19	7.11	-2	1,914	-0.10%
2019/01/14	13	7.19	10	6.98	7.00	3	1,904	0.16%
2019/01/11	11	7.40	0	0.00	7.20	11	1,892	0.58%
2019/01/04	0	0.00	3	7.27	7.28	-3	1,878	-0.16%
2018/12/27	0	0.00	1	7.50	7.42	-1	1,889	-0.05%
2018/12/20	2	7.55	0	0.00	7.54	2	1,892	0.11%
2018/12/19	1	7.58	0	0.00	7.62	1	1,892	0.05%
2018/12/14	0	0.00	20	7.76	7.89	-20	1,888	-1.06%
2018/12/07	0	0.00	10	8.06	8.07	-10	1,811	-0.55%
2018/12/06	1	8.05	0	0.00	7.90	1	1,802	0.06%
2018/12/05	3	8.36	2	8.40	8.36	1	1,755	0.06%
2018/12/04	12	8.47	0	0.00	8.48	12	1,752	0.68%
2018/12/03	0	0.00	1	8.38	8.34	-1	1,716	-0.06%
2018/11/30	0	0.00	35	8.28	8.27	-35	1,682	-2.08%
2018/11/29	0	0.00	2	8.32	8.22	-2	1,661	-0.12%
2018/11/28	1	8.09	0	0.00	8.13	1	1,641	0.06%
2018/11/27	1	8.20	0	0.00	8.10	1	1,619	0.06%
2018/11/23	0	0.00	10	8.03	7.97	-10	1,589	-0.63%
2018/11/22	2	8.14	6	8.20	8.05	-4	1,569	-0.25%
2018/11/21	0	0.00	176	8.00	8.40	-176	1,505	-11.69%	大賣/鉅額交易
2018/11/20	2	7.85	0	0.00	7.93	2	1,397	0.14%
2018/11/19	2	8.04	0	0.00	8.08	2	1,359	0.15%
2018/11/15	4	8.04	10	8.04	8.29	-6	1,288	-0.47%
2018/11/14	105	7.82	2	7.73	7.75	103	1,204	8.55%	大買/鉅額交易
2018/11/13	110	7.91	2	7.98	7.98	108	1,119	9.65%	大買/鉅額交易
2018/11/12	0	0.00	1.3	7.04	7.26	-1.3	949	-0.14%
2018/11/09	14.3	6.59	0	0.00	6.60	14.3	907	1.58%
2018/11/08	0	0.00	1	6.33	6.33	-1	900	-0.11%
2018/11/07	0	0.00	5	6.37	6.34	-5	918	-0.54%
2018/11/06	0	0.00	1	6.28	6.29	-1	957	-0.10%
2018/11/02	5	6.12	0	0.00	6.18	5	985	0.51%
2018/11/01	0	0.00	1	5.90	5.94	-1	1,004	-0.10%
2018/10/31	1	5.70	0	0.00	5.75	1	1,026	0.10%
2018/10/26	0	0.00	1	5.56	5.56	-1	1,091	-0.09%
2018/10/12	0	0.00	1	6.19	6.32	-1	1,239	-0.08%
2018/10/08	0	0.00	3	7.09	7.03	-3	1,221	-0.25%
2018/10/03	2	7.33	0	0.00	7.26	2	1,211	0.17%
2018/10/02	0	0.00	1	7.43	7.40	-1	1,217	-0.08%
2018/09/28	1	7.53	0	0.00	7.46	1	1,260	0.08%
2018/09/12	5	7.75	0	0.00	7.70	5	1,334	0.37%
2018/09/11	0	0.00	10	7.85	7.85	-10	1,341	-0.75%
2018/09/10	2	7.86	0	0.00	7.80	2	1,324	0.15%
2018/08/27	0	0.00	10.5	8.70	8.67	-10.5	1,712	-0.61%
2018/08/23	7	8.64	23	8.59	8.62	-16	1,982	-0.81%
2018/08/21	0	0.00	20	8.42	8.36	-20	2,269	-0.88%
2018/08/20	0	0.00	0.1	8.26	8.30	-0.1	2,268	0.00%
2018/08/13	2	8.61	0	0.00	8.42	2	2,214	0.09%
2018/08/09	1	8.93	9	8.85	8.89	-8	2,156	-0.37%
2018/08/07	0	0.00	2	8.96	9.08	-2	2,119	-0.09%
2018/08/06	0	0.00	16	8.96	8.93	-16	2,097	-0.76%
2018/08/03	2	9.03	2	8.95	8.85	0	2,082	0.00%
2018/08/02	10	8.83	1	9.00	8.81	9	2,070	0.43%
2018/08/01	16	8.96	1	9.10	9.08	15	2,040	0.74%
2018/07/31	5	8.80	0	0.00	8.60	5	1,985	0.25%
2018/07/30	1	8.70	0	0.00	8.69	1	1,973	0.05%
2018/07/27	0	0.00	1	8.49	8.47	-1	1,940	-0.05%
2018/07/23	1	8.27	0	0.00	8.26	1	1,911	0.05%
2018/07/20	0	0.00	1	8.27	8.30	-1	1,916	-0.05%
2018/07/18	2	8.51	0	0.00	8.50	2	1,947	0.10%
2018/07/13	1	8.37	0	0.00	8.37	1	1,946	0.05%
2018/07/12	1	8.42	0	0.00	8.40	1	1,945	0.05%
2018/07/10	1	8.44	0	0.00	8.40	1	1,964	0.05%
2018/07/05	0	0.00	2	8.13	8.19	-2	1,929	-0.10%
2018/07/04	2	7.98	0	0.00	7.95	2	1,903	0.11%
2018/06/22	0	0.00	1	8.58	8.54	-1	1,865	-0.05%
2018/06/21	8	8.80	0	0.00	8.78	8	1,859	0.43%
2018/06/15	0	0.00	2	8.73	8.72	-2	1,865	-0.11%
2018/06/14	1	8.60	0	0.00	8.57	1	1,861	0.05%
2018/06/12	2	8.88	0	0.00	8.86	2	1,825	0.11%
2018/06/11	50	9.22	1	9.10	9.05	49	1,804	2.72%
2018/06/08	1	9.10	5	9.00	9.00	-4	1,777	-0.23%
2018/06/07	6	9.10	13	9.06	9.02	-7	1,753	-0.40%
2018/06/06	6	9.12	20	9.06	9.12	-14	1,720	-0.81%
2018/06/05	33	9.32	25	9.40	9.36	8	1,642	0.49%
2018/06/04	8	8.57	1	8.63	8.74	7	1,457	0.48%
2018/06/01	38	8.86	0	0.00	8.78	38	1,409	2.70%
2018/05/31	36	9.12	3	9.24	9.13	33	1,338	2.47%
2018/05/30	33	8.36	1	8.24	8.71	32	1,136	2.82%
2018/05/29	16	7.35	5	7.40	7.92	11	899	1.22%
2018/05/24	1	7.12	1	7.15	7.12	0	824	0.00%
2018/05/17	1	7.17	0	0.00	7.09	1	858	0.12%
2018/05/16	0	0.00	0.1	7.10	7.15	-0.1	864	-0.01%
2018/05/11	1	7.12	1	7.09	7.11	0	967	0.00%
2018/04/26	5	7.02	0	0.00	6.99	5	1,074	0.47%
2018/04/24	0	0.00	0.9	6.83	6.90	-0.9	1,078	-0.08%
2018/04/23	0	0.00	5	7.36	7.21	-5	1,064	-0.47%
2018/04/12	0	0.00	30	7.77	7.79	-30	1,084	-2.77%
2018/04/11	0	0.00	15	7.82	7.83	-15	1,105	-1.36%
2018/04/09	0	0.00	3	7.90	7.88	-3	1,150	-0.26%
2018/04/03	0	0.00	1	8.03	8.00	-1	1,149	-0.09%
2018/04/02	3	8.13	1	8.12	8.10	2	1,156	0.17%
2018/03/31	0	0.00	1	8.00	8.00	-1	1,159	-0.09%
2018/03/27	0	0.00	2	8.08	8.09	-2	1,195	-0.17%
2018/03/23	1	8.00	0	0.00	8.04	1	1,213	0.08%
2018/03/22	0	0.00	2	8.18	8.15	-2	1,206	-0.17%
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	2	8.41	0	0.00	8.41	2	1,292	0.15%
2018/03/13	0	0.00	1	8.18	8.21	-1	1,400	-0.07%
2018/03/12	1	8.15	1	8.15	8.15	0	1,467	0.00%
2018/03/06	0	0.00	2	8.26	8.19	-2	1,705	-0.12%
2018/03/05	1	8.30	0	0.00	8.24	1	1,736	0.06%
2018/03/02	0	0.00	2	8.40	8.38	-2	1,763	-0.11%
2018/03/01	1	8.45	0	0.00	8.49	1	1,795	0.06%
2018/02/27	2	8.59	0	0.00	8.55	2	1,830	0.11%
2018/02/23	0	0.00	5	8.32	8.32	-5	1,894	-0.26%
2018/02/22	0	0.00	1	8.23	8.24	-1	1,967	-0.05%
2018/02/12	1	8.00	0	0.00	8.01	1	2,078	0.05%
2018/02/09	2	7.70	0	0.00	7.90	2	2,218	0.09%
2018/02/07	2	8.17	0	0.00	8.01	2	2,436	0.08%
2018/02/06	5	8.05	9	8.13	7.85	-4	2,507	-0.16%
2018/02/02	0	0.00	1	8.98	8.94	-1	2,737	-0.04%
2018/02/01	1	9.01	0	0.00	9.02	1	3,112	0.03%
2018/01/26	1	9.10	10	9.08	9.14	-9	3,483	-0.26%
2018/01/25	5	9.18	0	0.00	9.14	5	3,491	0.14%
2018/01/22	0	0.00	2	9.20	9.15	-2	3,565	-0.06%
2018/01/18	3	9.28	2	9.30	9.25	1	3,708	0.03%
2018/01/17	3	9.36	0	0.00	9.34	3	3,757	0.08%
2018/01/16	1	9.28	0	0.00	9.39	1	3,764	0.03%
2018/01/10	1	9.20	0	0.00	9.21	1	3,880	0.03%
2018/01/09	2	9.34	0	0.00	9.34	2	3,900	0.05%
2018/01/08	0	0.00	3	9.40	9.25	-3	3,915	-0.08%
2018/01/05	6	9.36	50	9.45	9.29	-44	3,956	-1.11%
2018/01/04	52	9.13	13	9.34	9.45	39	3,960	0.98%