精金 (3049)-元大-歸仁券商分點個股進出

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
8.36
漲跌
▼0.07
漲幅
-0.83%
成交量
2,000張
產業
上市光電類股
324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-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	8.42	0	0.00	8.36	2	1,888	0.11%
2024/04/30	1	8.17	0	0.00	8.07	1	1,844	0.05%
2024/04/26	0	0.00	2	8.06	8.03	-2	1,865	-0.11%
2024/04/24	0	0.00	1	7.92	7.92	-1	1,876	-0.05%
2024/04/23	1	7.84	0	0.00	7.93	1	1,903	0.05%
2024/04/22	0	0.00	2	7.81	7.83	-2	1,912	-0.10%
2024/04/19	8	7.69	0	0.00	7.73	8	1,911	0.42%
2024/04/16	10.1	7.89	22	7.81	7.77	-11.9	1,906	-0.62%
2024/04/15	2	8.15	0	0.00	8.11	2	1,860	0.11%
2024/04/12	1	8.18	0	0.00	8.18	1	1,842	0.05%
2024/04/10	0	0.00	1	8.37	8.33	-1	1,831	-0.05%
2024/04/09	0	0.00	0	8.30	8.32	0	1,831	0.00%
2024/04/08	1	8.24	0	0.00	8.23	1	1,824	0.05%
2024/04/01	0	0.00	2	8.39	8.45	-2	1,877	-0.11%
2024/03/28	0	8.30	1	8.32	8.25	-1	1,885	-0.05%
2024/03/27	3	8.25	0	0.00	8.23	3	1,880	0.16%
2024/03/25	2	8.31	1	8.38	8.31	1	1,868	0.05%
2024/03/22	1	8.24	1	8.38	8.36	0	1,867	0.00%
2024/03/21	1	8.16	1	8.19	8.22	0	1,848	0.00%
2024/03/20	2	8.16	3	8.15	8.14	-1	1,851	-0.05%
2024/03/19	1	8.21	1	8.18	8.15	0	1,823	0.00%
2024/03/15	0	0.00	1	8.18	8.18	-1	1,801	-0.06%
2024/03/14	1	8.24	0	0.00	8.25	1	1,777	0.06%
2024/03/13	7	8.41	3	8.43	8.33	4	1,758	0.23%
2024/03/12	1	8.63	0	0.00	8.64	1	1,680	0.06%
2024/03/11	1	8.71	0	0.00	8.66	1	1,675	0.06%
2024/03/08	1	8.71	1	8.70	8.71	0	1,649	0.00%
2024/03/07	14	8.68	0	0.00	8.62	14	1,645	0.85%
2024/03/06	16	8.83	0	0.00	8.91	16	1,586	1.01%
2024/03/05	2	8.92	0	0.00	8.90	2	1,566	0.13%
2024/03/04	5	9.01	0	0.00	8.99	5	1,594	0.31%
2024/03/01	11	9.05	1	9.06	9.03	10	1,558	0.64%
2024/02/29	2	9.11	0	0.00	9.11	2	1,549	0.13%
2024/02/27	0	0.00	1	9.09	9.11	-1	1,558	-0.06%
2024/02/26	11	9.18	0	0.00	9.20	11	1,527	0.72%
2024/02/22	0	0.00	5	9.44	9.39	-5	1,524	-0.33%
2024/02/21	6	9.44	1	9.49	9.43	5	1,515	0.33%
2024/02/20	8	9.51	0	0.00	9.47	8	1,516	0.53%
2024/02/19	1	9.43	2	9.43	9.50	-1	1,511	-0.07%
2024/02/02	0	0.00	5.3	9.18	9.17	-5.3	1,471	-0.36%
2024/02/01	5	9.21	0	0.00	9.17	5	1,492	0.33%
2024/01/31	2	9.22	0	0.00	9.23	2	1,509	0.13%
2024/01/29	0	0.00	3	9.45	9.40	-3	1,506	-0.20%
2024/01/23	0	0.00	2	9.30	9.27	-2	1,465	-0.14%
2024/01/22	1	9.06	0	0.00	9.15	1	1,434	0.07%
2024/01/19	1	9.03	1	9.05	9.03	0	1,428	0.00%
2024/01/15	0	0.00	3	9.17	9.18	-3	1,410	-0.21%
2024/01/11	1	9.24	1	9.21	9.20	0	1,424	0.00%
2024/01/10	9	9.22	0	0.00	9.20	9	1,434	0.63%
2024/01/09	2	9.41	0	0.00	9.41	2	1,420	0.14%
2024/01/08	1	9.58	0	0.00	9.53	1	1,417	0.07%
2024/01/05	0	0.00	1	9.64	9.53	-1	1,416	-0.07%
2024/01/04	5	9.44	0	0.00	9.42	5	1,411	0.35%
2024/01/03	1	9.59	0	0.00	9.47	1	1,432	0.07%
2024/01/02	0	0.00	6	9.63	9.66	-6	1,433	-0.42%
2023/12/28	12	9.63	0	0.00	9.65	12	1,443	0.83%
2023/12/27	3	9.80	0	0.00	9.71	3	1,450	0.21%
2023/12/25	0	0.00	7	9.44	9.42	-7	1,360	-0.51%
2023/12/22	0	0.00	7	9.49	9.44	-7	1,391	-0.50%
2023/12/20	10	9.45	0	0.00	9.48	10	1,413	0.71%
2023/12/15	0	0.00	36	9.62	9.58	-36	1,421	-2.53%
2023/12/13	0.1	9.70	0	0.00	9.70	0.1	1,414	0.00%
2023/12/12	2	9.73	0	0.00	9.70	2	1,436	0.14%
2023/12/11	1	9.85	30	9.84	9.85	-29	1,430	-2.03%
2023/12/07	1	9.78	22	9.75	9.72	-21	1,431	-1.47%
2023/12/05	0.1	9.68	0	0.00	9.79	0.1	1,432	0.01%
2023/12/04	1	9.85	100.5	9.83	9.83	-99.5	1,437	-6.92%
2023/12/01	0	0.00	4	9.74	9.73	-4	1,427	-0.28%
2023/11/30	5	9.65	10	9.70	9.67	-5	1,421	-0.35%
2023/11/29	5	9.71	12	9.70	9.71	-7	1,419	-0.49%
2023/11/28	2	9.45	1	9.47	9.47	1	1,374	0.07%
2023/11/23	3	9.48	51	9.49	9.49	-48	1,374	-3.49%
2023/11/22	6	9.56	1	9.51	9.51	5	1,388	0.36%
2023/11/21	1	9.48	1	9.54	9.54	0	1,379	0.00%
2023/11/17	0	0.00	14	9.37	9.37	-14	1,370	-1.02%
2023/11/16	0	0.00	5	9.34	9.35	-5	1,383	-0.36%
2023/11/14	1	9.28	0	0.00	9.19	1	1,393	0.07%
2023/11/13	0	0.00	9	9.26	9.27	-9	1,406	-0.64%
2023/11/10	2	9.33	0.6	9.26	9.31	1.4	1,426	0.10%
2023/11/09	0	0.00	0.3	9.42	9.47	-0.3	1,422	-0.02%
2023/11/08	0	0.00	0.3	9.41	9.47	-0.3	1,477	-0.02%
2023/11/06	0	0.00	1	9.22	9.20	-1	1,502	-0.07%
2023/11/03	0	0.00	15	9.18	9.20	-15	1,521	-0.99%
2023/11/02	0	0.00	2	9.20	9.15	-2	1,531	-0.13%
2023/11/01	0	0.00	1	9.10	9.10	-1	1,566	-0.06%
2023/10/31	6	9.19	8	9.20	9.11	-2	1,599	-0.13%
2023/10/30	1	9.19	0	0.00	9.14	1	1,649	0.06%
2023/10/25	0	0.00	7	9.35	9.33	-7	1,876	-0.37%
2023/10/24	0	0.00	15	9.23	9.21	-15	2,227	-0.67%
2023/10/23	0	0.00	11	9.10	9.10	-11	2,231	-0.49%
2023/10/20	1	9.01	15	8.90	9.03	-14	2,238	-0.63%
2023/10/19	16	9.03	0	0.00	8.97	16	2,263	0.71%
2023/10/18	0	0.00	20	9.03	9.03	-20	2,275	-0.88%
2023/10/17	5	9.11	22	9.14	9.12	-17	2,273	-0.75%
2023/10/13	2	9.21	0	0.00	9.20	2	2,322	0.09%
2023/10/11	0	0.00	23	9.22	9.14	-23	2,387	-0.96%
2023/10/06	0	0.00	2	9.31	9.30	-2	2,387	-0.08%
2023/10/05	4	9.37	0	0.00	9.39	4	2,405	0.17%
2023/10/03	55	9.50	0	0.00	9.48	55	2,439	2.25%
2023/10/02	29	9.49	0	0.00	9.49	29	2,472	1.17%
2023/09/28	42	9.43	10	9.42	9.42	32	2,532	1.26%
2023/09/25	0	0.00	9	9.56	9.56	-9	2,596	-0.35%
2023/09/21	27	9.65	0	0.00	9.59	27	2,718	0.99%
2023/09/20	3	9.71	5	9.73	9.74	-2	2,788	-0.07%
2023/09/19	44.5	9.74	1	9.65	9.65	43.5	2,926	1.49%
2023/09/18	0	0.00	61	9.72	9.72	-61	3,125	-1.95%
2023/09/15	2	9.56	1	9.62	9.54	1	3,495	0.03%
2023/09/14	7	9.61	0	0.00	9.64	7	3,602	0.19%
2023/09/13	1	9.62	0	0.00	9.60	1	3,747	0.03%
2023/09/12	2	9.59	126	9.58	9.58	-124	3,809	-3.25%	大賣/鉅額交易
2023/09/11	0	0.00	51	9.64	9.61	-51	3,801	-1.34%
2023/09/08	11	9.75	0	0.00	9.70	11	3,797	0.29%
2023/09/07	2	9.79	1	9.88	9.76	1	3,793	0.03%
2023/09/06	41	9.96	40	9.91	9.88	1	3,788	0.03%
2023/09/05	43	9.97	0	0.00	10.05	43	3,783	1.14%
2023/09/04	30	9.97	0	0.00	9.96	30	3,798	0.79%
2023/09/01	0	0.00	29	10.05	10.05	-29	3,810	-0.76%
2023/08/31	1.6	9.86	42	9.85	9.85	-40.4	3,806	-1.06%
2023/08/30	35	9.81	0	0.00	9.80	35	3,882	0.90%
2023/08/29	315	9.75	0	0.00	9.80	315	3,894	8.09%	大買/鉅額交易
2023/08/28	612	9.65	0	0.00	9.70	612	3,891	15.73%	大買/鉅額交易
2023/08/25	45	9.68	0	0.00	9.65	45	3,919	1.15%
2023/08/24	0	0.00	7	9.78	9.76	-7	3,906	-0.18%
2023/08/23	35	9.69	0	0.00	9.67	35	3,895	0.90%
2023/08/22	21	9.75	15	9.68	9.69	6	3,901	0.15%
2023/08/21	60	9.72	0	0.00	9.76	60	3,878	1.55%
2023/08/18	3	9.61	0	0.00	9.60	3	3,871	0.08%
2023/08/17	97	9.55	1	9.45	9.65	96	3,856	2.49%
2023/08/16	6	9.46	1	9.47	9.46	5	3,846	0.13%
2023/08/15	1	9.58	0	0.00	9.62	1	3,835	0.03%
2023/08/14	14	9.74	10	9.47	9.51	4	3,831	0.10%
2023/08/11	15	9.99	31	9.97	9.97	-16	3,766	-0.42%
2023/08/10	21	10.10	5	10.05	10.05	16	3,744	0.43%
2023/08/09	12	10.33	0	0.00	10.25	12	3,723	0.32%
2023/08/08	5	10.50	10	10.50	10.40	-5	3,707	-0.13%
2023/08/07	1	10.50	25	10.50	10.50	-24	3,713	-0.65%
2023/08/04	1	10.60	0	0.00	10.60	1	3,688	0.03%
2023/08/02	2	10.50	22	10.55	10.50	-20	3,685	-0.54%
2023/08/01	2	10.70	73	10.80	10.70	-71	3,647	-1.95%
2023/07/31	15	10.82	35	10.88	10.85	-20	3,601	-0.56%
2023/07/28	24	10.77	24	10.76	10.75	0	3,525	0.00%
2023/07/27	96	10.79	17	10.97	11.05	79	3,452	2.29%
2023/07/26	3	10.27	0	0.00	10.25	3	3,089	0.10%
2023/07/25	15	10.30	0	0.00	10.20	15	3,089	0.49%
2023/07/24	0	0.00	80	10.28	10.25	-80	3,079	-2.60%
2023/07/21	0	0.00	12	10.25	10.25	-12	3,051	-0.39%
2023/07/20	0.2	10.30	10.6	10.30	10.35	-10.4	3,056	-0.34%
2023/07/19	0	10.20	24	10.20	10.20	-24	3,055	-0.79%
2023/07/18	32	10.39	14	10.25	10.25	18	3,083	0.58%
2023/07/14	15	10.30	22	10.30	10.30	-7	3,103	-0.23%
2023/07/13	0	0.00	20	10.25	10.25	-20	3,130	-0.64%
2023/07/10	5	10.30	1	10.40	10.30	4	3,437	0.12%
2023/07/07	51	10.42	0	0.00	10.35	51	3,448	1.48%
2023/07/06	24	10.82	10	10.70	10.65	14	3,420	0.41%
2023/07/05	10	10.70	0	0.00	10.65	10	3,393	0.29%
2023/07/04	34	10.59	1	10.70	10.60	33	3,365	0.98%
2023/07/03	1	10.65	0	0.00	10.70	1	3,320	0.03%
2023/06/30	52	10.65	3	10.60	10.60	49	3,289	1.49%
2023/06/29	38	10.74	11	10.77	10.70	27	3,232	0.84%
2023/06/28	14	10.99	0	0.00	10.80	14	3,164	0.44%
2023/06/27	104	10.87	0	0.00	10.80	104	3,092	3.36%	大買/鉅額交易
2023/06/26	38	11.16	3	11.30	11.20	35	2,957	1.18%
2023/06/21	44	11.11	5	11.24	11.20	39	2,758	1.41%
2023/06/20	56	10.46	0	0.00	10.55	56	2,386	2.35%
2023/06/19	47	10.34	33	10.39	10.35	14	2,268	0.62%
2023/06/16	125	10.12	2	10.10	10.10	123	2,136	5.76%	大買/鉅額交易
2023/06/15	51	9.86	0	0.00	9.89	51	2,069	2.46%
2023/06/14	21	9.86	3.8	9.85	9.87	17.2	2,061	0.83%
2023/06/09	15	9.90	3	9.94	9.95	12	2,073	0.58%
2023/06/08	2	9.89	0	0.00	9.90	2	2,087	0.10%
2023/06/06	0	0.00	2	10.00	10.00	-2	2,110	-0.09%
2023/06/05	2	10.10	0	0.00	10.10	2	2,108	0.09%
2023/06/02	5	9.88	0	0.00	9.88	5	2,050	0.24%
2023/06/01	29	9.89	0	0.00	9.87	29	2,065	1.40%
2023/05/31	1	9.75	1.6	9.80	9.90	-0.6	2,100	-0.03%
2023/05/30	5	9.65	0	0.00	9.62	5	2,060	0.24%
2023/05/29	17	9.70	0	9.69	9.65	17	2,081	0.81%
2023/05/26	1	9.77	0	0.00	9.62	1	2,112	0.05%
2023/05/25	42	9.78	0	0.00	9.77	42	2,155	1.95%
2023/05/24	0	0.00	2	9.80	9.82	-2	2,251	-0.09%
2023/05/22	4	9.68	2	9.71	9.72	2	2,465	0.08%
2023/05/18	27	9.65	0	0.00	9.62	27	2,508	1.08%
2023/05/17	0	0.00	1.9	9.62	9.64	-1.9	2,501	-0.08%
2023/05/16	0	0.00	2	9.57	9.57	-2	2,498	-0.08%
2023/05/15	3	9.45	0	0.00	9.42	3	2,492	0.12%
2023/05/11	7	9.58	0	0.00	9.56	7	2,496	0.28%
2023/05/09	46.2	9.78	20	9.72	9.70	26.2	2,499	1.05%
2023/05/08	10	9.93	2	9.85	9.85	8	2,480	0.32%
2023/05/05	13	9.96	0	0.00	9.94	13	2,481	0.52%
2023/05/04	59	9.95	0	0.00	9.96	59	2,505	2.36%
2023/05/03	5	10.00	0	0.00	9.99	5	2,494	0.20%
2023/04/28	2	10.10	0	0.00	10.05	2	2,504	0.08%
2023/04/26	0	0.00	2	10.00	10.05	-2	2,485	-0.08%
2023/04/25	5	10.00	1	10.00	10.00	4	2,476	0.16%
2023/04/21	7	10.06	0	0.00	9.96	7	2,430	0.29%
2023/04/20	2	10.20	1	10.30	10.15	1	2,376	0.04%
2023/04/19	8	10.36	1	10.35	10.30	7	2,349	0.30%
2023/04/18	16	10.50	1	10.60	10.50	15	2,275	0.66%
2023/04/17	2	10.70	1	10.55	10.60	1	2,226	0.04%
2023/04/14	2.9	10.63	36	10.80	10.65	-33.1	2,155	-1.54%
2023/04/13	15	10.35	0	0.00	10.30	15	1,904	0.79%
2023/04/12	5	10.20	0	0.00	10.15	5	1,836	0.27%
2023/04/10	1	10.05	2	10.10	10.15	-1	1,802	-0.06%
2023/04/06	3	9.83	0	0.00	9.82	3	1,764	0.17%
2023/03/29	10	9.82	0	9.86	9.82	10	1,773	0.56%
2023/03/27	3	10.00	0	0.00	10.00	3	1,785	0.17%
2023/03/23	5	9.90	0	0.00	9.95	5	1,778	0.28%
2023/03/22	10	9.96	12	9.96	9.95	-2	1,768	-0.11%
2023/03/21	1	10.00	0	0.00	9.98	1	1,762	0.06%
2023/03/20	0	0.00	3	9.78	9.83	-3	1,751	-0.17%
2023/03/16	0	0.00	2	9.72	9.74	-2	1,761	-0.11%
2023/03/13	1	10.00	0	0.00	10.00	1	1,814	0.06%
2023/03/10	0	0.00	3	10.00	9.99	-3	1,805	-0.17%
2023/03/09	3	10.25	15	10.15	10.20	-12	1,831	-0.66%
2023/03/08	0	10.30	1.9	10.23	10.25	-1.9	1,818	-0.10%
2023/03/07	1	10.20	0	0.00	10.20	1	1,815	0.06%
2023/03/03	16	10.34	0	0.00	10.25	16	1,777	0.90%
2023/03/01	17	10.08	0	0.00	10.05	17	1,734	0.98%
2023/02/24	0	0.00	8	10.15	10.15	-8	1,729	-0.46%
2023/02/23	6	10.25	6	10.30	10.30	0	1,701	0.00%
2023/02/22	3	10.35	7	10.34	10.35	-4	1,656	-0.24%
2023/02/21	19	10.20	14	10.17	10.30	5	1,561	0.32%
2023/02/20	15	10.00	14	10.24	10.25	1	1,491	0.07%
2023/02/17	0	0.00	25	9.69	9.65	-25	1,356	-1.84%
2023/02/15	1	9.43	0	0.00	9.44	1	1,323	0.08%
2023/02/14	0	0.00	4	9.45	9.45	-4	1,325	-0.30%
2023/02/13	2	9.32	0	0.00	9.32	2	1,322	0.15%
2023/02/10	2	9.35	0	0.00	9.37	2	1,336	0.15%
2023/02/09	0	0.00	1	9.53	9.48	-1	1,331	-0.08%
2023/02/08	4	9.50	10	9.54	9.52	-6	1,333	-0.45%
2023/02/07	0	0.00	1	9.41	9.42	-1	1,312	-0.08%
2023/02/06	33	9.37	0	0.00	9.37	33	1,319	2.50%
2023/02/02	0	0.00	2	9.54	9.53	-2	1,329	-0.15%
2023/02/01	0	0.00	10	9.42	9.40	-10	1,327	-0.75%
2023/01/31	0	0.00	2	9.31	9.36	-2	1,324	-0.15%
2023/01/30	2	9.22	0	0.00	9.22	2	1,313	0.15%
2023/01/17	3	9.14	0	0.00	9.13	3	1,321	0.23%
2023/01/10	0	0.00	1	9.23	9.21	-1	1,415	-0.07%
2023/01/09	1	9.23	1	9.22	9.25	0	1,435	0.00%
2023/01/05	0	0.00	5	9.23	9.14	-5	1,481	-0.34%
2023/01/04	1	9.13	4	9.12	9.13	-3	1,486	-0.20%
2022/12/30	0	0.00	1	9.08	9.09	-1	1,546	-0.06%
2022/12/29	5	9.07	0	0.00	9.07	5	1,578	0.32%
2022/12/28	0	0.00	5	9.12	9.11	-5	1,595	-0.31%
2022/12/26	12	9.25	0	0.00	9.21	12	1,595	0.75%
2022/12/23	0	0.00	3	9.17	9.18	-3	1,620	-0.19%
2022/12/21	5	9.15	0	0.00	9.13	5	1,686	0.30%
2022/12/20	8	9.19	2	9.24	9.13	6	1,696	0.35%
2022/12/16	13	9.32	0	0.00	9.32	13	1,734	0.75%
2022/12/15	0	0.00	16	9.45	9.45	-16	1,732	-0.92%
2022/12/14	16	9.48	5	9.48	9.46	11	1,736	0.63%
2022/12/13	0	0.00	6	9.44	9.41	-6	1,739	-0.34%
2022/12/12	21	9.40	0	0.00	9.41	21	1,744	1.20%
2022/12/08	3	9.48	17	9.50	9.51	-14	1,790	-0.78%
2022/12/07	1	9.52	0	0.00	9.51	1	1,797	0.06%
2022/12/06	1	9.68	0	0.00	9.66	1	1,784	0.06%
2022/12/05	11	9.87	4	9.93	9.81	7	1,773	0.39%
2022/12/02	1	9.68	21	9.69	9.69	-20	1,730	-1.16%
2022/12/01	15	9.71	53	9.68	9.68	-38	1,721	-2.21%
2022/11/30	3	9.35	0	0.00	9.44	3	1,684	0.18%
2022/11/29	10	9.23	1	9.24	9.34	9	1,695	0.53%
2022/11/28	1	9.19	0.5	9.23	9.23	0.5	1,695	0.03%
2022/11/25	0	0.00	1	9.40	9.32	-1	1,706	-0.06%
2022/11/24	7	9.39	0	0.00	9.32	7	1,713	0.41%
2022/11/23	5	9.32	25	9.33	9.32	-20	1,731	-1.15%
2022/11/22	8	9.20	1	9.24	9.20	7	1,760	0.40%
2022/11/21	0	0.00	4	9.32	9.30	-4	1,764	-0.23%
2022/11/18	22	9.42	0	0.00	9.41	22	1,783	1.23%
2022/11/17	0	0.00	2	9.49	9.46	-2	1,804	-0.11%
2022/11/16	4	9.51	0	0.00	9.40	4	1,845	0.22%
2022/11/15	3	9.53	7	9.55	9.55	-4	1,895	-0.21%
2022/11/14	6	9.52	0	0.00	9.56	6	2,082	0.29%
2022/11/11	0	0.00	3	9.49	9.45	-3	2,411	-0.12%
2022/11/10	1	9.48	10	9.48	9.40	-9	2,437	-0.37%
2022/11/09	0	0.00	18	9.57	9.54	-18	2,494	-0.72%
2022/11/08	0	0.00	6	9.49	9.47	-6	2,546	-0.24%
2022/11/07	0	0.00	1	9.43	9.45	-1	2,569	-0.04%
2022/11/04	3	9.37	0	0.00	9.39	3	2,610	0.11%
2022/11/03	7	9.38	1	9.40	9.37	6	2,635	0.23%
2022/11/02	1	9.43	0	0.00	9.45	1	2,646	0.04%
2022/11/01	0	0.00	7	9.40	9.42	-7	2,668	-0.26%
2022/10/31	1	9.17	0	0.00	9.22	1	2,742	0.04%
2022/10/27	0.1	9.30	0	0.00	9.27	0.1	2,918	0.00%
2022/10/26	0	0.00	2	9.18	9.16	-2	3,099	-0.06%
2022/10/24	0	0.00	2	9.26	9.27	-2	3,107	-0.06%
2022/10/21	0	0.00	2	9.17	9.13	-2	3,105	-0.06%
2022/10/20	5	9.22	3	9.41	9.14	2	3,105	0.06%
2022/10/19	3	9.52	0	0.00	9.45	3	3,070	0.10%
2022/10/18	0	0.00	1	9.45	9.54	-1	3,062	-0.03%
2022/10/17	3	9.31	2	9.38	9.47	1	3,071	0.03%
2022/10/14	6	9.46	7	9.47	9.50	-1	3,063	-0.03%
2022/10/13	7	9.15	1	9.21	9.04	6	3,056	0.20%
2022/10/12	0	0.00	10	9.48	9.43	-10	3,036	-0.33%
2022/10/11	25	9.52	12	9.54	9.45	13	3,037	0.43%
2022/10/07	10	10.01	11	10.14	10.00	-1	3,008	-0.03%
2022/10/06	7	9.88	3	9.96	10.05	4	3,004	0.13%
2022/10/05	2	9.81	4	9.97	9.79	-2	3,001	-0.07%
2022/10/04	0	0.00	1	9.61	9.62	-1	3,006	-0.03%
2022/10/03	1	9.52	2	9.64	9.49	-1	3,003	-0.03%
2022/09/30	2	9.56	0	0.00	9.64	2	3,016	0.07%
2022/09/29	18	9.64	0	0.00	9.76	18	3,033	0.59%
2022/09/28	6	9.42	1	9.56	9.42	5	3,050	0.16%
2022/09/27	1	9.36	0	0.00	9.61	1	3,041	0.03%
2022/09/26	9	9.66	1	9.46	9.30	8	3,074	0.26%
2022/09/23	2	9.91	0.5	9.85	9.88	1.5	3,116	0.05%
2022/09/22	1	10.00	0	0.00	10.00	1	3,175	0.03%
2022/09/21	0	0.00	1	10.15	10.05	-1	3,172	-0.03%
2022/09/20	1	10.20	1	10.15	10.20	0	3,187	0.00%
2022/09/19	6	10.20	0	0.00	10.15	6	3,217	0.19%
2022/09/16	2	10.35	0	0.00	10.25	2	3,215	0.06%
2022/09/15	1	10.50	1	10.55	10.45	0	3,208	0.00%
2022/09/14	2	10.33	2	10.30	10.40	0	3,234	0.00%
2022/09/13	0	0.00	4	10.55	10.50	-4	3,274	-0.12%
2022/09/12	1	10.55	0	0.00	10.50	1	3,384	0.03%
2022/09/08	1	10.40	1	10.45	10.45	0	3,421	0.00%
2022/09/07	0	0.00	3	10.30	10.25	-3	3,446	-0.09%
2022/09/06	2	10.48	0	0.00	10.35	2	3,449	0.06%
2022/09/05	2	10.55	2	10.68	10.50	0	3,447	0.00%
2022/09/02	2	10.80	0	0.00	10.75	2	3,474	0.06%
2022/09/01	0	0.00	2	10.85	10.85	-2	3,471	-0.06%
2022/08/31	0	0.00	1	10.95	10.95	-1	3,460	-0.03%
2022/08/29	4	10.65	0	0.00	10.55	4	3,436	0.12%
2022/08/26	8	10.95	1	11.00	10.95	7	3,408	0.21%
2022/08/25	6.1	10.95	7	10.95	10.95	-0.9	3,400	-0.03%
2022/08/24	4	10.91	0	0.00	10.90	4	3,421	0.12%
2022/08/23	15.1	11.00	10	10.90	10.95	5.1	3,413	0.15%
2022/08/22	25.1	11.03	13	11.12	11.05	12.1	3,383	0.36%
2022/08/19	10	11.10	20	11.08	11.05	-10	3,337	-0.30%
2022/08/18	7	11.28	15	11.03	11.15	-8	3,159	-0.25%
2022/08/17	0	0.00	1	10.40	10.50	-1	2,836	-0.04%
2022/08/16	11	10.30	2	10.35	10.30	9	2,831	0.32%
2022/08/15	2	10.08	1	10.20	10.20	1	2,804	0.04%
2022/08/12	0.2	9.92	3	9.95	9.95	-2.8	2,765	-0.10%
2022/08/11	7	9.76	0	0.00	9.83	7	2,769	0.25%
2022/08/10	1	9.60	15	9.55	9.60	-14	2,773	-0.50%
2022/08/09	5	9.38	1	9.46	9.48	4	2,775	0.14%
2022/08/08	9.1	9.40	0	0.00	9.47	9.1	2,772	0.33%
2022/08/05	0	0.00	3	9.66	9.58	-3	2,766	-0.11%
2022/08/04	7.1	9.17	8	9.39	9.21	-0.9	2,707	-0.03%
2022/08/03	1	9.80	0	0.00	9.65	1	2,601	0.04%
2022/08/02	17.1	9.88	15	9.81	9.68	2.1	2,571	0.08%
2022/08/01	1	9.35	3	9.41	9.41	-2	2,430	-0.08%
2022/07/29	15	9.31	0	0.00	9.33	15	2,434	0.62%
2022/07/28	1	9.36	0	0.00	9.36	1	2,452	0.04%
2022/07/27	1	9.44	1	9.43	9.46	0	2,460	0.00%
2022/07/25	0	0.00	3	9.67	9.64	-3	2,502	-0.12%
2022/07/22	1	9.65	0	0.00	9.63	1	2,551	0.04%
2022/07/21	0	0.00	5	9.58	9.67	-5	2,603	-0.19%
2022/07/18	12	9.54	1	9.60	9.60	11	2,758	0.40%
2022/07/15	6	9.41	0	0.00	9.43	6	2,869	0.21%
2022/07/13	0	0.00	1	9.42	9.46	-1	3,188	-0.03%
2022/07/12	8	9.10	0	0.00	9.00	8	3,194	0.25%
2022/07/11	1	9.42	0	0.00	9.42	1	3,206	0.03%
2022/07/07	2	9.20	0	0.00	9.38	2	3,240	0.06%
2022/07/04	0.2	9.56	0	0.00	9.43	0.2	3,292	0.01%
2022/07/01	40.1	9.48	23	9.39	9.35	17.1	3,332	0.51%
2022/06/30	2	10.00	1	10.00	9.98	1	3,276	0.03%
2022/06/27	0	0.00	2	10.50	10.55	-2	3,303	-0.06%
2022/06/23	0	0.00	10	10.25	10.15	-10	3,379	-0.30%
2022/06/22	3	10.15	0	0.00	10.10	3	3,394	0.09%
2022/06/20	6.1	10.28	0	0.00	10.00	6.1	3,485	0.18%
2022/06/17	1	10.65	0	0.00	10.75	1	3,478	0.03%
2022/06/16	1.1	11.00	0	0.00	10.90	1.1	3,462	0.03%
2022/06/15	2	11.10	2	11.30	11.10	0	3,490	0.00%
2022/06/14	2	11.15	0	0.00	11.15	2	3,649	0.05%
2022/06/13	9	11.18	1.1	11.48	11.10	7.9	3,702	0.21%
2022/06/10	17	11.60	2	11.55	11.60	15	3,722	0.40%
2022/06/08	2	11.65	0	0.00	11.60	2	3,762	0.05%
2022/06/07	20	11.55	6	11.58	11.55	14	3,803	0.37%
2022/06/06	24	11.65	2	11.65	11.65	22	3,842	0.57%
2022/06/02	16	11.65	0	0.00	11.65	16	3,931	0.41%
2022/06/01	2	11.65	22	11.80	11.80	-20	4,047	-0.49%
2022/05/31	0	0.00	10	11.70	11.65	-10	4,079	-0.25%
2022/05/30	1	11.65	2	11.70	11.65	-1	4,166	-0.02%
2022/05/27	12	11.54	4	11.55	11.50	8	4,242	0.19%
2022/05/26	10	11.55	2	11.40	11.40	8	4,323	0.19%
2022/05/25	2	11.43	0	0.00	11.50	2	4,414	0.05%
2022/05/24	0	0.00	3	11.55	11.30	-3	4,544	-0.07%
2022/05/23	2	11.45	0	0.00	11.60	2	4,565	0.04%
2022/05/20	2	11.40	0	0.00	11.35	2	4,694	0.04%
2022/05/19	3	11.15	2	11.20	11.35	1	4,726	0.02%
2022/05/18	1	11.65	3	11.52	11.55	-2	4,746	-0.04%
2022/05/17	0	0.00	1	11.25	11.35	-1	4,764	-0.02%
2022/05/16	22	11.10	0	0.00	11.10	22	4,793	0.46%
2022/05/11	2	11.10	0	0.00	11.10	2	5,068	0.04%
2022/05/09	7	11.38	0	0.00	11.20	7	5,741	0.12%
2022/05/06	12	11.71	2	11.70	11.80	10	5,750	0.17%
2022/04/29	1	11.85	0	0.00	11.75	1	6,145	0.02%
2022/04/28	0	0.00	2	11.90	11.95	-2	6,299	-0.03%
2022/04/27	2	11.25	5	11.30	11.45	-3	6,443	-0.05%
2022/04/26	13.2	11.77	4	11.70	11.65	9.2	6,672	0.14%
2022/04/25	7	11.77	0	0.00	11.70	7	6,882	0.10%
2022/04/22	8.2	12.14	5	12.15	12.10	3.2	6,924	0.05%
2022/04/21	17.1	12.36	0	0.00	12.25	17.1	7,060	0.24%
2022/04/20	0	0.00	21	12.75	12.70	-21	7,106	-0.30%
2022/04/19	3	12.48	1	12.40	12.40	2	6,957	0.03%
2022/04/18	5	12.00	12	12.11	12.15	-7	7,231	-0.10%
2022/04/15	9.1	12.16	0	0.00	12.15	9.1	7,493	0.12%
2022/04/14	0	0.00	3	12.50	12.45	-3	8,052	-0.04%
2022/04/13	0	0.00	2	12.50	12.65	-2	8,423	-0.02%
2022/04/12	5.1	12.35	2	12.15	12.40	3.1	8,918	0.03%
2022/04/11	16.7	12.40	1	12.45	12.30	15.7	9,579	0.16%
2022/04/08	2	12.88	0	0.00	12.90	2	10,192	0.02%
2022/04/07	22.8	12.93	3	12.95	12.85	19.8	11,118	0.18%
2022/04/06	14.3	13.29	7	13.30	13.35	7.3	13,899	0.05%
2022/04/01	11.4	13.50	7	13.53	13.60	4.4	16,560	0.03%
2022/03/31	5.4	13.76	0	0.00	13.70	5.4	18,052	0.03%
2022/03/30	1.2	13.80	0	0.00	13.90	1.2	19,241	0.01%
2022/03/29	3.7	13.83	0	0.00	13.70	3.7	19,566	0.02%
2022/03/28	4.8	13.92	0	0.00	13.95	4.8	19,768	0.02%
2022/03/25	1	14.30	0	0.00	14.15	1	20,159	0.00%
2022/03/24	2.5	14.26	7	14.25	14.25	-4.5	20,694	-0.02%
2022/03/23	0.7	14.28	1	14.35	14.20	-0.3	22,383	0.00%
2022/03/22	2.1	14.25	1	14.25	14.25	1.1	23,405	0.00%
2022/03/21	7.4	14.12	2	14.05	14.00	5.4	23,698	0.02%
2022/03/18	4.1	14.10	18	14.13	14.15	-13.9	23,927	-0.06%
2022/03/17	4	14.30	4	14.08	14.25	0	24,299	0.00%
2022/03/16	3	13.72	3	13.90	13.75	0	24,220	0.00%
2022/03/15	4.7	13.68	1	13.55	13.55	3.7	24,365	0.02%
2022/03/14	0	0.00	2	13.95	13.95	-2	24,384	-0.01%
2022/03/11	0.2	13.75	0	0.00	13.80	0.2	24,454	0.00%
2022/03/10	0.1	13.75	1	13.75	13.75	-0.9	24,569	0.00%
2022/03/09	0	0.00	1	13.45	13.50	-1	24,621	0.00%
2022/03/08	1.2	13.37	1	13.25	13.30	0.2	24,684	0.00%
2022/03/07	1.9	13.48	5	13.30	13.45	-3.1	24,676	-0.01%
2022/03/04	14.6	14.03	5.2	14.00	13.95	9.4	24,664	0.04%
2022/03/03	0	0.00	3	14.43	14.30	-3	24,760	-0.01%
2022/03/02	0.5	14.04	4.6	14.24	14.40	-4.1	24,838	-0.02%
2022/03/01	0.1	14.15	0	0.00	14.15	0.1	25,016	0.00%
2022/02/25	33	13.72	0	0.00	13.80	33	25,521	0.13%
2022/02/24	14.3	13.76	21	13.67	13.60	-6.7	26,683	-0.03%
2022/02/23	4.7	14.21	0	0.00	14.15	4.7	27,576	0.02%
2022/02/22	14	14.05	6	13.97	14.10	8	27,895	0.03%
2022/02/21	7	14.49	16	14.30	14.45	-9	28,240	-0.03%
2022/02/18	7	14.31	12	14.37	14.40	-5	28,328	-0.02%
2022/02/17	10	14.50	0	0.00	14.40	10	28,501	0.04%
2022/02/16	5	14.50	9.3	14.60	14.50	-4.3	28,466	-0.01%
2022/02/15	1.1	14.39	2	14.50	14.30	-0.9	28,430	0.00%
2022/02/14	5.2	14.47	30	14.35	14.30	-24.8	28,422	-0.09%
2022/02/11	12.5	14.77	34	14.95	14.85	-21.5	28,335	-0.08%
2022/02/10	48	15.07	18	14.94	14.90	30	28,249	0.11%
2022/02/09	9	15.82	21	15.88	15.80	-12	27,864	-0.04%
2022/02/08	3.2	15.15	0	0.00	15.30	3.2	27,631	0.01%
2022/02/07	4	14.83	3	14.97	15.20	1	27,623	0.00%
2022/01/26	1	14.50	2	14.60	14.50	-1	27,589	0.00%
2022/01/25	26.1	14.66	6	15.15	14.55	20.1	27,559	0.07%
2022/01/24	12.6	15.02	1	15.00	15.10	11.6	27,457	0.04%
2022/01/21	13.8	15.30	0	0.00	15.20	13.8	27,369	0.05%
2022/01/20	23	15.92	11	15.85	15.90	12	27,294	0.04%
2022/01/19	15.3	15.60	28.2	15.68	15.90	-12.9	27,158	-0.05%
2022/01/18	4	15.54	1	16.05	15.45	3	26,875	0.01%
2022/01/17	10	15.25	3	15.55	15.60	7	26,650	0.03%
2022/01/14	15.8	15.02	6	15.15	15.10	9.8	26,521	0.04%
2022/01/13	8.3	15.30	30	15.51	15.40	-21.7	26,353	-0.08%
2022/01/12	1.2	15.50	0	0.00	15.45	1.2	26,206	0.00%
2022/01/11	32.2	15.74	3	15.72	15.60	29.2	26,081	0.11%
2022/01/10	25	15.99	55	16.11	15.95	-30	25,781	-0.12%
2022/01/07	39.5	16.00	107	16.00	15.90	-67.5	25,498	-0.26%	大賣/
2022/01/06	6.2	16.42	12	16.66	16.45	-5.9	24,917	-0.02%
2022/01/05	23	16.92	22	16.68	16.60	1	24,579	0.00%
2022/01/04	39.1	17.10	47	17.01	17.35	-7.9	24,111	-0.03%
2022/01/03	39.6	17.47	42	17.26	17.25	-2.4	23,467	-0.01%
2021/12/30	27.9	17.48	21	17.46	17.25	6.9	22,835	0.03%
2021/12/29	369	18.54	223	18.46	17.95	146	21,924	0.67%	大買/大賣/鉅額交易
2021/12/28	81	17.77	332.3	17.73	18.05	-251.3	19,117	-1.31%	大賣/鉅額交易
2021/12/27	162	17.46	216.5	17.77	17.85	-54.5	16,503	-0.33%	大買/大賣/
2021/12/24	285.9	16.47	123.3	16.02	16.25	162.6	14,990	1.08%	大買/大賣/鉅額交易
2021/12/23	6.4	15.42	11	15.35	15.45	-4.7	13,815	-0.03%
2021/12/22	6.3	15.17	5	15.05	15.00	1.3	13,471	0.01%
2021/12/21	21.5	14.98	15	14.96	15.20	6.5	13,219	0.05%
2021/12/20	24.8	15.30	29	15.36	15.25	-4.2	12,839	-0.03%
2021/12/17	67.3	15.99	292	15.82	15.65	-224.7	12,313	-1.82%	大賣/鉅額交易
2021/12/16	308	15.40	93	15.23	15.30	215	10,557	2.04%	大買/鉅額交易
2021/12/15	30.5	14.18	41	14.71	14.80	-10.5	9,453	-0.11%
2021/12/14	24.9	13.87	2	14.20	13.80	22.9	9,069	0.25%
2021/12/13	18	14.36	32	14.54	14.50	-14	8,825	-0.16%
2021/12/10	6.8	13.65	22	13.72	13.65	-15.2	8,406	-0.18%
2021/12/09	25.3	14.01	4	14.09	13.80	21.3	8,329	0.26%
2021/12/08	2.2	13.65	12	13.76	13.65	-9.8	8,131	-0.12%
2021/12/07	31.3	13.69	0	0.00	13.70	31.3	8,067	0.39%
2021/12/06	12	13.94	0	0.00	13.85	12	7,969	0.15%
2021/12/03	1.3	13.51	6	13.70	13.65	-4.8	7,865	-0.06%
2021/12/02	14.8	13.33	1	13.40	13.30	13.8	7,791	0.18%
2021/12/01	2.3	13.38	25	13.55	13.75	-22.8	7,751	-0.29%
2021/11/30	12.2	13.60	5	13.65	13.60	7.2	7,720	0.09%
2021/11/29	6.3	13.10	2	13.50	13.45	4.3	7,634	0.06%
2021/11/26	13	13.75	6	13.81	13.65	7	7,492	0.09%
2021/11/25	55	14.09	16	13.98	13.95	39	7,324	0.53%
2021/11/24	16.8	14.39	13	14.39	14.40	3.8	7,084	0.05%
2021/11/23	36.2	15.17	31.2	15.17	14.70	5.1	6,508	0.08%
2021/11/22	5	15.15	46	15.10	15.15	-41	5,260	-0.78%
2021/11/19	4.5	13.72	40	13.65	13.80	-35.5	4,261	-0.83%
2021/11/18	24.2	13.64	29	13.66	13.35	-4.8	3,933	-0.12%
2021/11/17	11	13.14	10	13.13	13.15	1	3,460	0.03%
2021/11/16	25.1	13.09	1	12.90	12.80	24.1	3,386	0.71%
2021/11/15	0.1	12.55	1	12.70	12.70	-0.9	3,221	-0.03%
2021/11/12	0.1	12.50	0	0.00	12.60	0.1	3,300	0.00%
2021/11/11	1	12.65	0	0.00	12.60	1	3,332	0.03%
2021/11/10	0.1	12.50	5	12.60	12.60	-4.9	3,361	-0.15%
2021/11/09	0.2	12.35	0	0.00	12.40	0.2	3,378	0.01%
2021/11/08	21.3	12.52	1	12.55	12.50	20.3	3,397	0.60%
2021/11/05	3.4	12.43	12	12.42	12.40	-8.6	3,463	-0.25%
2021/11/04	0.5	12.30	6	12.48	12.35	-5.5	3,486	-0.16%
2021/11/03	0	0.00	1	12.45	12.50	-1	3,578	-0.03%
2021/11/02	0	0.00	2	12.30	12.15	-2	3,723	-0.05%
2021/10/28	3	11.95	0	0.00	11.85	3	4,155	0.07%
2021/10/27	4	11.80	4	11.86	11.90	0	4,149	0.00%
2021/10/26	0.3	11.60	0	0.00	11.65	0.3	4,305	0.01%
2021/10/25	0.1	11.65	0	0.00	11.65	0.1	4,566	0.00%
2021/10/21	20	11.57	1	11.60	11.55	19	5,050	0.38%
2021/10/20	0	0.00	2	11.70	11.60	-2	5,290	-0.04%
2021/10/19	0	0.00	5	11.60	11.55	-5	5,405	-0.09%
2021/10/14	2	11.20	4	11.30	11.30	-2	5,854	-0.03%
2021/10/13	10.5	11.42	0	0.00	11.20	10.5	5,954	0.18%
2021/10/12	1	11.60	0	0.00	11.65	1	6,047	0.02%
2021/10/08	0	0.00	19	11.79	11.80	-19	6,281	-0.30%
2021/10/07	0	0.00	2	11.48	11.55	-2	6,998	-0.03%
2021/10/06	0	0.00	2	11.35	11.25	-2	7,247	-0.03%
2021/10/05	2	10.65	1	10.70	11.10	1	7,305	0.01%
2021/10/04	7.5	10.75	3	11.10	10.65	4.5	7,307	0.06%
2021/10/01	10.2	11.30	1	11.20	11.20	9.2	7,411	0.12%
2021/09/30	10.1	11.38	3	11.50	11.50	7.1	7,437	0.10%
2021/09/29	10.2	11.35	0	0.00	11.35	10.2	7,501	0.14%
2021/09/28	8.2	11.57	0	0.00	11.55	8.2	7,652	0.11%
2021/09/27	3	11.75	3	11.77	11.75	0	7,775	0.00%
2021/09/24	0.1	11.40	2	11.50	11.45	-1.9	7,906	-0.02%
2021/09/23	0.1	11.20	0	0.00	11.25	0.1	7,904	0.00%
2021/09/22	6.3	11.13	7	11.15	11.20	-0.7	7,930	-0.01%
2021/09/17	12.2	11.35	0	0.00	11.35	12.2	7,971	0.15%
2021/09/16	2.1	11.30	0	0.00	11.35	2.1	8,002	0.03%
2021/09/15	5.2	11.45	0	0.00	11.40	5.2	8,026	0.06%
2021/09/14	6	11.48	1	11.50	11.45	5	8,071	0.06%
2021/09/10	0.1	11.35	0.6	11.40	11.40	-0.5	8,213	-0.01%
2021/09/09	0.2	11.10	0	0.00	11.20	0.2	8,285	0.00%
2021/09/08	0.3	11.15	0	0.00	11.10	0.3	8,378	0.00%
2021/09/07	0.3	11.28	0	0.00	11.35	0.3	8,443	0.00%
2021/09/06	10	11.36	8	11.25	11.25	2	8,473	0.02%
2021/09/03	0.1	11.50	0	0.00	11.55	0.1	8,449	0.00%
2021/09/02	4.1	11.30	0	0.00	11.25	4.1	8,443	0.05%
2021/08/30	1	11.35	1	11.50	11.35	0	8,621	0.00%
2021/08/27	0.2	11.38	0	0.00	11.45	0.2	8,799	0.00%
2021/08/26	0.1	11.32	0	0.00	11.35	0.1	9,106	0.00%
2021/08/24	1.1	11.10	0	0.00	11.10	1.1	9,280	0.01%
2021/08/20	3	11.08	0	0.00	11.05	3	9,498	0.03%
2021/08/19	22	11.59	120	11.58	11.35	-98	9,482	-1.03%	大賣/
2021/08/18	16	11.98	0	0.00	12.15	16	9,500	0.17%
2021/08/17	12.2	12.00	4	12.04	11.90	8.2	9,539	0.09%
2021/08/16	0.7	12.28	0	0.00	12.20	0.7	9,596	0.01%
2021/08/13	0.3	12.66	0	0.00	12.70	0.3	9,607	0.00%
2021/08/12	1.1	12.84	0	0.00	12.95	1.1	9,623	0.01%
2021/08/11	1	12.65	0	0.00	12.70	1	9,684	0.01%
2021/08/10	0.1	12.85	0	0.00	13.00	0.1	9,713	0.00%
2021/08/09	7.6	13.04	4	13.15	12.95	3.6	9,817	0.04%
2021/08/06	1.2	13.44	10	13.69	13.40	-8.8	9,801	-0.09%
2021/08/05	1	13.70	13	13.71	13.60	-12	9,739	-0.12%
2021/08/04	23	13.85	9	13.92	13.70	14	9,831	0.14%
2021/08/03	0.1	13.45	3	13.48	13.60	-2.9	9,723	-0.03%
2021/08/02	1.3	13.38	0	0.00	13.45	1.3	9,713	0.01%
2021/07/30	10.1	13.60	14	13.61	13.45	-3.9	9,805	-0.04%
2021/07/29	24.2	13.61	12	13.75	13.50	12.2	9,741	0.13%
2021/07/28	11.2	13.62	15	13.70	13.75	-3.8	9,623	-0.04%
2021/07/27	17.1	13.83	29.3	13.70	13.60	-12.2	9,705	-0.13%
2021/07/26	13	13.60	25	13.70	13.65	-12	9,787	-0.12%
2021/07/23	2	13.28	6	13.25	13.35	-4	10,065	-0.04%
2021/07/22	1	13.20	14	13.19	13.35	-13	11,025	-0.12%
2021/07/21	6.8	12.64	4	12.70	12.65	2.8	11,192	0.02%
2021/07/20	18.3	13.00	8	13.06	12.90	10.3	11,324	0.09%
2021/07/19	9	13.44	1	13.55	13.45	8	11,713	0.07%
2021/07/16	1.3	13.28	0	0.00	13.25	1.3	12,239	0.01%
2021/07/15	18.8	13.19	7	13.22	13.15	11.8	12,724	0.09%
2021/07/14	50	13.57	77	13.62	13.70	-27	13,112	-0.21%
2021/07/13	3	13.15	8	13.18	13.10	-5	12,522	-0.04%
2021/07/09	0	0.00	40	12.63	12.70	-40	12,356	-0.32%
2021/07/08	31.3	12.99	6	13.00	12.65	25.3	12,585	0.20%
2021/07/07	0.1	12.57	0	0.00	12.55	0.1	12,751	0.00%
2021/07/06	10	12.75	2	12.68	12.65	8	13,286	0.06%
2021/07/05	6	12.58	58	12.61	12.70	-52	13,601	-0.38%
2021/07/02	4	12.39	20	12.35	12.30	-16	14,016	-0.11%
2021/07/01	42	12.59	4	12.26	12.60	38	14,207	0.27%
2021/06/30	32.2	12.10	0	0.00	12.10	32.2	14,216	0.23%
2021/06/29	1.3	12.12	10	12.15	12.05	-8.7	14,230	-0.06%
2021/06/28	0.1	12.10	1	12.15	12.30	-0.9	14,281	-0.01%
2021/06/25	1.5	12.41	0	0.00	12.20	1.5	14,341	0.01%
2021/06/24	10	12.35	0	0.00	12.40	10	14,595	0.07%
2021/06/23	0	0.00	8	12.16	12.25	-8	14,625	-0.05%
2021/06/22	11.4	11.95	8	12.29	11.80	3.4	14,648	0.02%
2021/06/21	10.4	12.27	3	12.23	12.15	7.4	14,599	0.05%
2021/06/18	6.4	12.70	0	0.00	12.55	6.4	14,737	0.04%
2021/06/17	0	0.00	2	12.63	12.85	-2	15,095	-0.01%
2021/06/16	4.8	12.62	104	12.55	12.35	-99.3	15,058	-0.66%	大賣/
2021/06/15	0	0.00	20	12.75	12.75	-20	15,099	-0.13%
2021/06/11	0.1	12.73	7	12.90	12.75	-6.9	15,099	-0.05%
2021/06/10	0.3	12.66	0	0.00	12.75	0.3	15,088	0.00%
2021/06/09	0.3	12.65	0	0.00	12.65	0.3	15,073	0.00%
2021/06/08	1	12.80	3	12.80	12.80	-2	15,031	-0.01%
2021/06/07	2	12.80	1	12.90	12.85	1	14,990	0.01%
2021/06/04	18	13.04	21	13.20	13.05	-3	14,914	-0.02%
2021/06/03	12	13.06	0	0.00	12.95	12	14,766	0.08%
2021/06/02	1	12.65	30	13.00	12.80	-29	14,477	-0.20%
2021/06/01	3	12.95	1	13.00	12.90	2	14,391	0.01%
2021/05/31	50	12.66	0	0.00	12.65	50	14,318	0.35%
2021/05/28	57	12.47	0	0.00	12.45	57	14,268	0.40%
2021/05/27	10	12.30	0	0.00	12.30	10	14,208	0.07%
2021/05/26	30	12.32	37	12.26	12.35	-7	14,219	-0.05%
2021/05/25	1	12.10	1	12.10	12.10	0	14,194	0.00%
2021/05/24	11	11.90	1	11.95	11.90	10	14,106	0.07%
2021/05/21	3	11.40	1	11.60	11.60	2	14,038	0.01%
2021/05/20	30	11.35	10	11.56	11.15	20	14,027	0.14%
2021/05/19	1	11.65	7	11.67	11.65	-6	14,028	-0.04%
2021/05/18	1.2	11.17	2.3	11.14	11.25	-1.1	13,972	-0.01%
2021/05/17	10	10.35	8	10.44	10.30	2	13,894	0.01%
2021/05/14	11	11.71	11	11.95	11.40	0	13,733	0.00%
2021/05/13	0	0.00	6	10.94	11.30	-6	13,736	-0.04%
2021/05/12	2	11.45	0.5	11.80	11.35	1.5	13,722	0.01%
2021/05/11	14.2	12.46	1	12.20	12.20	13.2	13,499	0.10%
2021/05/10	5	13.20	0	0.00	13.20	5	13,356	0.04%
2021/05/07	21	13.39	11	13.20	13.35	10	13,303	0.08%
2021/05/06	1.5	12.95	7	13.08	12.75	-5.5	13,126	-0.04%
2021/05/05	7	12.69	15	12.75	12.60	-8	13,005	-0.06%
2021/05/04	40.2	12.56	38	12.54	12.45	2.2	12,881	0.02%
2021/05/03	44.4	13.75	2	13.50	13.55	42.4	12,571	0.34%
2021/04/29	31	14.95	0	0.00	14.55	31	12,313	0.25%
2021/04/28	41	14.85	43	14.72	15.00	-2	11,842	-0.02%
2021/04/27	21	14.24	36	14.24	14.10	-15	10,899	-0.14%
2021/04/26	4	14.20	11	14.29	14.15	-7	10,554	-0.07%
2021/04/23	49	14.02	51	14.05	14.10	-2	10,387	-0.02%
2021/04/22	23.5	13.88	13	14.24	13.65	10.5	9,959	0.11%
2021/04/21	24	14.11	23	14.17	14.10	1	9,353	0.01%
2021/04/20	20	13.83	66	13.66	13.90	-46	8,791	-0.52%
2021/04/19	8	13.08	51	13.09	13.10	-43	8,312	-0.52%
2021/04/16	3.5	12.75	16	12.80	12.95	-12.5	8,265	-0.15%
2021/04/15	17	12.87	18	12.86	12.75	-1	9,466	-0.01%
2021/04/14	40.7	12.75	2	12.88	12.55	38.7	9,533	0.41%
2021/04/13	39	13.15	13	13.27	12.90	26	9,619	0.27%
2021/04/12	81	13.18	68.3	13.34	13.55	12.7	9,385	0.14%
2021/04/09	53.2	12.85	36	12.80	12.75	17.2	8,853	0.19%
2021/04/08	77.2	12.83	63	12.83	13.15	14.2	8,505	0.17%
2021/04/07	17	12.19	26	12.17	12.35	-9	7,996	-0.11%
2021/04/06	0	0.00	15	11.92	11.90	-15	7,765	-0.19%
2021/04/01	20	11.67	34	11.65	11.65	-14	7,737	-0.18%
2021/03/31	0	0.00	5	11.75	11.60	-5	7,769	-0.06%
2021/03/30	21.2	11.67	11	11.65	11.65	10.2	7,745	0.13%
2021/03/29	1	11.60	10	11.63	11.60	-9	7,723	-0.12%
2021/03/26	4	11.25	56	11.35	11.25	-52	7,567	-0.69%
2021/03/25	0.8	11.20	0	0.00	11.15	0.8	7,648	0.01%
2021/03/24	10	11.20	10	11.20	11.25	0	7,647	0.00%
2021/03/23	8	11.15	10	11.20	11.15	-2	7,698	-0.03%
2021/03/22	71	11.47	69.4	11.36	11.55	1.6	7,559	0.02%
2021/03/19	5	10.79	10	10.80	10.95	-5	7,184	-0.07%
2021/03/18	30	10.87	15.3	10.84	10.85	14.7	7,263	0.20%
2021/03/17	0.2	10.50	14	10.55	10.55	-13.8	7,256	-0.19%
2021/03/16	0	0.00	1	10.65	10.60	-1	7,378	-0.01%
2021/03/15	10	10.70	10	10.70	10.65	0	7,483	0.00%
2021/03/12	0	0.00	3	10.72	10.75	-3	7,662	-0.04%
2021/03/11	0.3	10.60	3	10.70	10.65	-2.7	8,181	-0.03%
2021/03/10	0	0.00	10	10.80	10.60	-10	8,678	-0.12%
2021/03/09	0	0.00	5	10.60	10.70	-5	9,501	-0.05%
2021/03/05	1	10.50	3	10.50	10.50	-2	10,182	-0.02%
2021/03/04	3	10.65	10	10.60	10.60	-7	10,338	-0.07%
2021/03/03	19	10.39	1	10.65	10.60	18	10,571	0.17%
2021/03/02	7	10.50	0	0.00	10.35	7	10,680	0.07%
2021/02/26	0.1	10.30	5	10.40	10.45	-4.9	10,903	-0.04%
2021/02/25	1	10.50	0	0.00	10.50	1	11,016	0.01%
2021/02/24	3	10.45	0	0.00	10.40	3	11,183	0.03%
2021/02/23	5	10.44	0	0.00	10.45	5	11,418	0.04%
2021/02/18	0	0.00	6	10.25	10.20	-6	11,396	-0.05%
2021/02/17	19	10.01	1	9.94	10.00	18	11,734	0.15%
2021/02/05	6	9.94	0	0.00	9.86	6	11,699	0.05%
2021/02/04	12.4	9.96	11	10.03	9.94	1.4	11,727	0.01%
2021/02/03	3.4	9.79	1	9.94	9.99	2.4	11,660	0.02%
2021/02/02	1	9.68	1	9.58	9.56	0	11,643	0.00%
2021/02/01	0.1	9.41	0	0.00	9.40	0.1	11,701	0.00%
2021/01/28	1	9.65	5	9.80	9.64	-4	12,472	-0.03%
2021/01/27	4.1	9.81	0	0.00	9.80	4.1	12,683	0.03%
2021/01/26	3.1	9.85	0	0.00	9.88	3.1	12,752	0.02%
2021/01/25	20	9.71	1	9.85	9.94	19	12,778	0.15%
2021/01/22	0.2	9.69	0	0.00	9.78	0.2	12,769	0.00%
2021/01/21	1.2	9.70	4	9.91	9.70	-2.8	12,771	-0.02%
2021/01/20	35	9.89	0	0.00	9.70	35	12,819	0.27%
2021/01/19	0.2	10.08	0	0.00	10.15	0.2	12,833	0.00%
2021/01/18	32.2	10.16	1	10.20	10.10	31.2	12,980	0.24%
2021/01/15	20.1	10.38	0	0.00	10.35	20.1	12,953	0.16%
2021/01/14	11.4	10.65	1	10.70	10.60	10.4	12,902	0.08%
2021/01/13	35	10.63	1	10.60	10.60	34	13,003	0.26%
2021/01/12	24	10.66	0	0.00	10.45	24	12,972	0.19%
2021/01/11	0	0.00	0.1	11.00	11.05	-0.1	12,878	0.00%
2021/01/08	40	11.43	47	11.70	11.15	-7	13,056	-0.05%
2021/01/07	11	11.08	0	0.00	11.05	11	11,838	0.09%
2021/01/06	17	11.07	17	11.09	11.05	0	11,669	0.00%
2021/01/05	10	11.50	15	11.50	11.50	-5	11,330	-0.04%
2021/01/04	0	0.00	14	11.43	11.40	-14	11,278	-0.12%
2020/12/31	4	11.33	7	11.30	11.30	-3	11,333	-0.03%
2020/12/30	0	0.00	13	11.46	11.40	-13	11,304	-0.11%
2020/12/29	0	0.00	7	11.60	11.40	-7	11,271	-0.06%
2020/12/28	0	0.00	10	11.47	11.55	-10	11,215	-0.09%
2020/12/25	0	0.00	1	11.30	11.25	-1	11,067	-0.01%
2020/12/24	5	11.15	7	11.16	11.15	-2	11,068	-0.02%
2020/12/23	9	11.09	2	11.10	11.05	7	11,129	0.06%
2020/12/22	0	0.00	11	11.41	11.05	-11	11,354	-0.10%
2020/12/21	18	11.23	9	11.20	11.15	9	11,507	0.08%
2020/12/18	10	11.43	10	11.30	11.30	0	11,679	0.00%
2020/12/17	7	11.41	0	0.00	11.45	7	11,923	0.06%
2020/12/16	6	11.34	8	11.39	11.35	-2	13,478	-0.01%
2020/12/15	17.2	11.37	6	11.35	11.30	11.2	14,706	0.08%
2020/12/14	6	11.60	12	11.63	11.60	-6	14,690	-0.04%
2020/12/11	0.1	11.20	25	11.25	11.30	-24.9	14,594	-0.17%
2020/12/10	24	11.58	14.2	11.41	11.35	9.8	14,509	0.07%
2020/12/09	10	11.60	59	11.62	11.65	-49	14,380	-0.34%
2020/12/08	26.5	11.47	21	11.45	11.35	5.5	14,338	0.04%
2020/12/07	71.3	12.01	65	11.95	11.75	6.3	14,661	0.04%
2020/12/04	39	11.84	45.1	11.81	11.95	-6.1	14,153	-0.04%
2020/12/03	65	11.77	37	11.71	11.50	28	13,690	0.20%
2020/12/02	27	11.29	28	11.41	11.45	-1	12,920	-0.01%
2020/12/01	41	11.17	8	11.35	11.25	33	12,719	0.26%
2020/11/30	0	0.00	15	11.08	11.05	-15	12,366	-0.12%
2020/11/27	33	10.82	5	11.00	10.95	28	12,234	0.23%
2020/11/26	0	0.00	36	10.79	10.90	-36	12,002	-0.30%
2020/11/25	39	10.86	15	10.81	10.65	24	11,870	0.20%
2020/11/24	13	10.48	224	10.50	10.45	-211	11,754	-1.79%	大賣/鉅額交易
2020/11/23	14	10.58	50	10.57	10.65	-36	11,737	-0.31%
2020/11/20	25	10.40	28	10.43	10.60	-3	11,595	-0.03%
2020/11/19	15	10.20	40	10.20	10.25	-25	11,413	-0.22%
2020/11/18	3	10.10	2	10.10	10.10	1	11,527	0.01%
2020/11/17	7	10.17	2	10.13	10.15	5	11,521	0.04%
2020/11/16	25	10.17	22	10.16	10.20	3	11,565	0.03%
2020/11/13	1	9.95	0	0.00	9.96	1	11,235	0.01%
2020/11/12	213	10.08	0	0.00	9.96	213	11,270	1.89%	大買/鉅額交易
2020/11/11	15	10.03	4	10.05	10.00	11	11,343	0.10%
2020/11/10	0	0.00	7	10.14	10.05	-7	11,382	-0.06%
2020/11/09	1	10.05	0	0.00	10.05	1	11,302	0.01%
2020/11/06	19	10.12	18	10.20	10.00	1	11,241	0.01%
2020/11/05	5	10.05	0	0.00	10.00	5	10,591	0.05%
2020/11/04	1	10.20	14	10.26	10.20	-13	10,713	-0.12%
2020/11/03	0	0.00	26	10.11	10.05	-26	10,511	-0.25%
2020/11/02	18	9.85	15	9.86	9.85	3	10,505	0.03%
2020/10/30	6	10.00	20	10.05	9.95	-14	10,605	-0.13%
2020/10/29	1	9.89	0	0.00	10.05	1	10,597	0.01%
2020/10/28	19	10.13	69	10.14	10.05	-50	10,601	-0.47%
2020/10/27	63	10.45	65	10.59	10.50	-2	11,204	-0.02%
2020/10/26	62	10.45	81	10.42	10.45	-19	11,087	-0.17%
2020/10/23	18	10.19	7	10.31	10.20	11	10,931	0.10%
2020/10/22	1	10.00	22	10.01	10.30	-21	10,948	-0.19%
2020/10/21	13	10.13	33	10.20	10.05	-20	11,164	-0.18%
2020/10/20	5	9.94	0	0.00	9.92	5	11,079	0.05%
2020/10/19	16	10.08	6	10.08	10.00	10	11,094	0.09%
2020/10/16	21	10.21	50	10.24	9.98	-29	11,198	-0.26%
2020/10/15	27	9.87	31	9.85	9.90	-4	10,951	-0.04%
2020/10/14	1	9.77	5	9.78	9.74	-4	10,942	-0.04%
2020/10/13	0	9.64	1	9.72	9.65	-1	11,080	-0.01%
2020/10/12	21	9.67	5	9.75	9.60	16	11,148	0.14%
2020/10/08	2	9.79	12	9.89	9.85	-10	11,158	-0.09%
2020/10/07	0	0.00	10	9.75	9.79	-10	11,098	-0.09%
2020/10/06	0	0.00	12	9.81	9.79	-12	11,311	-0.11%
2020/10/05	6	9.61	11	9.64	9.63	-5	11,424	-0.04%
2020/09/30	8	9.52	0	0.00	9.51	8	11,764	0.07%
2020/09/29	38	9.56	0	0.00	9.50	38	11,815	0.32%
2020/09/28	30	9.68	25	9.72	9.80	5	11,840	0.04%
2020/09/25	32	9.27	0	0.00	9.26	32	12,024	0.27%
2020/09/24	75	9.79	24	9.66	9.48	51	12,040	0.42%
2020/09/23	28	10.26	21	10.53	10.10	7	12,198	0.06%
2020/09/22	49	10.45	23	10.51	10.60	26	11,945	0.22%
2020/09/21	91	11.03	113	10.91	10.85	-22	11,753	-0.19%	大賣/
2020/09/18	17	10.59	112	10.57	10.80	-95	10,134	-0.94%	大賣/
2020/09/17	2	9.82	3	9.91	9.86	-1	8,848	-0.01%
2020/09/16	13	9.74	2	9.74	9.75	11	8,827	0.12%
2020/09/15	6	9.74	0	0.00	9.75	6	8,809	0.07%
2020/09/14	1	9.85	1	9.77	9.74	0	8,846	0.00%
2020/09/11	0	0.00	11	9.80	9.76	-11	8,838	-0.12%
2020/09/10	73	10.05	40	10.09	9.90	33	8,769	0.38%
2020/09/09	13	9.72	6	9.82	9.86	7	8,349	0.08%
2020/09/08	4	9.88	31	9.78	9.79	-27	8,350	-0.32%
2020/09/07	28	9.90	8	9.98	9.85	20	8,410	0.24%
2020/09/04	5	9.73	0	0.00	9.80	5	8,400	0.06%
2020/09/03	10	9.82	0	0.00	9.90	10	8,386	0.12%
2020/09/02	0	0.00	5	9.92	9.82	-5	8,372	-0.06%
2020/09/01	3	9.78	17	9.78	9.77	-14	8,422	-0.17%
2020/08/31	0	0.00	10	9.92	9.89	-10	8,443	-0.12%
2020/08/28	9	9.93	10	9.91	9.90	-1	8,398	-0.01%
2020/08/27	15	9.95	36	9.87	9.85	-21	8,441	-0.25%
2020/08/26	3	9.75	5	9.75	9.78	-2	8,351	-0.02%
2020/08/25	5	9.64	13	9.69	9.72	-8	8,298	-0.10%
2020/08/24	10	9.27	13	9.39	9.34	-3	8,211	-0.04%
2020/08/21	2	9.18	0	0.00	9.20	2	8,133	0.02%
2020/08/20	31	9.34	1	9.16	9.12	30	8,185	0.37%
2020/08/19	2	9.93	1	9.94	9.88	1	8,124	0.01%
2020/08/18	0	0.00	3	9.96	9.97	-3	8,092	-0.04%
2020/08/17	33	9.99	4	10.00	9.97	29	8,082	0.36%
2020/08/14	0	0.00	4	9.92	9.85	-4	8,020	-0.05%
2020/08/13	15	9.80	0	0.00	9.72	15	7,954	0.19%
2020/08/12	2	9.81	10	9.80	9.81	-8	8,001	-0.10%
2020/08/11	10	10.05	17	9.94	9.88	-7	8,134	-0.09%
2020/08/10	35	9.93	17	9.92	9.87	18	8,111	0.22%
2020/08/06	18	9.83	18	9.73	9.67	0	8,003	0.00%
2020/08/05	21	9.74	10	9.68	9.70	11	7,961	0.14%
2020/08/04	12	9.49	4	9.48	9.49	8	7,926	0.10%
2020/08/03	0	0.00	3	9.56	9.47	-3	7,969	-0.04%
2020/07/31	30	9.60	13	9.55	9.54	17	7,993	0.21%
2020/07/30	7	9.17	0	0.00	9.18	7	7,465	0.09%
2020/07/28	9.3	9.00	0	0.00	8.90	9.3	7,600	0.12%
2020/07/27	12	9.14	51	9.18	9.13	-39	7,893	-0.49%
2020/07/24	1	9.12	2	9.20	9.15	-1	8,422	-0.01%
2020/07/23	13	9.44	1	9.42	9.41	12	8,444	0.14%
2020/07/22	7	9.34	15	9.59	9.59	-8	8,469	-0.09%
2020/07/21	0	0.00	2	9.30	9.26	-2	8,340	-0.02%
2020/07/20	27	8.99	11	9.06	9.09	16	8,332	0.19%
2020/07/17	52	9.35	81	9.34	9.21	-29	8,287	-0.35%
2020/07/16	10	9.80	40	9.71	9.61	-30	8,196	-0.37%
2020/07/15	24	9.93	30	9.91	9.82	-6	8,154	-0.07%
2020/07/14	6	9.98	1	9.93	9.93	5	8,149	0.06%
2020/07/13	22	10.02	2	10.10	10.10	20	8,154	0.25%
2020/07/10	1	9.92	211	9.94	9.92	-210	8,139	-2.58%	大賣/鉅額交易
2020/07/09	56	10.25	23	10.11	10.05	33	8,041	0.41%
2020/07/08	2	10.08	14	10.07	10.10	-12	7,720	-0.16%
2020/07/07	2	10.10	10	10.10	10.05	-8	7,755	-0.10%
2020/07/06	25	10.15	7	10.15	10.20	18	7,788	0.23%
2020/07/03	23	10.12	0	0.00	10.00	23	7,674	0.30%
2020/07/02	50	10.52	19	10.43	10.55	31	7,524	0.41%
2020/06/30	8	10.14	50	10.10	10.05	-42	7,337	-0.57%
2020/06/23	15	10.05	0	0.00	10.00	15	7,392	0.20%
2020/06/19	12	10.12	0	0.00	10.10	12	7,537	0.16%
2020/06/18	1	10.05	0	0.00	10.15	1	7,532	0.01%
2020/06/17	5	10.15	5	10.19	10.10	0	7,566	0.00%
2020/06/16	0	0.00	10	10.20	10.25	-10	7,713	-0.13%
2020/06/15	0.3	9.96	7	10.05	9.96	-6.8	7,830	-0.09%
2020/06/12	6.3	9.97	3	9.98	10.00	3.3	8,023	0.04%
2020/06/11	3	10.25	0	0.00	10.15	3	8,052	0.04%
2020/06/10	5	10.50	5	10.45	10.50	0	8,136	0.00%
2020/06/09	51	10.80	30	10.70	10.60	21	8,410	0.25%
2020/06/08	0	0.00	7.4	10.66	10.65	-7.4	8,495	-0.09%
2020/06/05	0	0.00	10	10.55	10.55	-10	8,456	-0.12%
2020/06/04	0	0.00	14	10.51	10.55	-14	8,515	-0.16%
2020/06/03	1	10.45	5	10.58	10.55	-4	8,552	-0.05%
2020/06/02	0	0.00	6	10.47	10.45	-6	8,386	-0.07%
2020/05/29	0	0.00	11	10.20	10.15	-11	8,424	-0.13%
2020/05/28	24	10.50	11	10.66	10.25	13	8,508	0.15%
2020/05/27	2	10.53	14	10.31	10.45	-12	8,486	-0.14%
2020/05/26	1	10.15	4	10.15	10.10	-3	8,565	-0.04%
2020/05/25	1	10.05	2	10.05	10.05	-1	8,591	-0.01%
2020/05/22	48	10.30	10	10.15	10.15	38	8,611	0.44%
2020/05/21	4	10.29	1	10.20	10.25	3	8,616	0.03%
2020/05/20	10	10.05	0	0.00	10.05	10	8,611	0.12%
2020/05/18	10	10.15	1	10.10	10.10	9	8,561	0.11%
2020/05/15	10	10.05	10	10.15	10.00	0	8,467	0.00%
2020/05/14	0.3	10.05	10	10.35	10.05	-9.8	8,431	-0.12%
2020/05/13	1	10.55	0	0.00	10.50	1	8,361	0.01%
2020/05/12	0	0.00	30	10.65	10.65	-30	8,340	-0.36%
2020/05/11	0	0.00	3	10.68	10.70	-3	8,395	-0.04%
2020/05/08	1.1	10.54	12	10.49	10.45	-10.9	8,331	-0.13%
2020/05/07	0	0.00	4	10.48	10.45	-4	8,357	-0.05%
2020/05/06	0.1	10.45	2	10.53	10.40	-1.9	8,353	-0.02%
2020/05/05	4.2	11.01	0	0.00	10.90	4.2	8,245	0.05%
2020/05/04	2.1	10.80	3	10.92	10.90	-0.9	8,245	-0.01%
2020/04/30	103	11.12	5	11.12	11.15	98	8,292	1.18%	大買/
2020/04/29	79	11.03	132	10.57	11.20	-53	8,075	-0.66%	大賣/
2020/04/28	100	10.35	10	10.21	10.20	90	7,385	1.22%
2020/04/27	3	10.40	0	0.00	10.30	3	7,585	0.04%
2020/04/24	33	10.29	6	10.29	10.20	27	7,691	0.35%
2020/04/23	31.1	10.07	1	9.96	10.15	30.1	7,698	0.39%
2020/04/22	0.2	9.80	5	9.66	9.80	-4.8	7,716	-0.06%
2020/04/21	5	9.78	5	9.75	9.75	0	7,765	0.00%
2020/04/20	1.1	10.05	40	10.06	10.05	-38.9	7,786	-0.50%
2020/04/17	0	0.00	18	10.31	10.15	-18	7,832	-0.23%
2020/04/16	0	0.00	3	10.30	10.30	-3	7,884	-0.04%
2020/04/15	15	10.48	10	10.35	10.50	5	7,899	0.06%
2020/04/14	3	10.15	9	10.10	10.15	-6	7,815	-0.08%
2020/04/13	1	10.00	0	0.00	9.92	1	8,010	0.01%
2020/04/10	2.1	10.10	5	10.04	10.05	-2.9	8,042	-0.04%
2020/04/09	4	10.10	3	10.35	10.10	1	8,088	0.01%
2020/04/08	8	10.03	4	9.88	10.20	4	7,993	0.05%
2020/04/07	1	9.70	15	9.76	9.71	-14	7,961	-0.18%
2020/04/06	8	9.70	9	9.72	9.70	-1	7,813	-0.01%
2020/04/01	5	9.60	18	9.36	9.57	-13	7,695	-0.17%
2020/03/31	1	9.25	0	0.00	9.16	1	7,590	0.01%
2020/03/30	11	9.05	10	9.13	9.16	1	7,603	0.01%
2020/03/27	8	9.51	4	9.56	9.21	4	7,571	0.05%
2020/03/26	3	9.30	7	9.31	9.36	-4	7,557	-0.05%
2020/03/25	30	9.46	8	9.37	9.31	22	7,504	0.29%
2020/03/24	2	9.20	0	0.00	9.04	2	7,440	0.03%
2020/03/23	2	9.01	2	8.85	8.86	0	7,468	0.00%
2020/03/20	14	8.82	1	9.15	8.91	13	7,641	0.17%
2020/03/19	8	8.39	1	8.78	8.40	7	7,738	0.09%
2020/03/18	5	8.94	0	0.00	8.94	5	7,579	0.07%
2020/03/17	0	0.00	5	8.85	8.75	-5	7,410	-0.07%
2020/03/16	15	9.26	8	9.12	9.12	7	7,350	0.10%
2020/03/13	10	9.07	20	8.71	9.07	-10	7,390	-0.14%
2020/03/12	10	9.75	5	9.75	9.65	5	7,172	0.07%
2020/03/11	6	10.96	10	10.77	10.65	-4	6,998	-0.06%
2020/03/09	19	11.03	70	10.77	10.70	-51	7,093	-0.72%
2020/03/06	2	11.30	1	11.35	11.30	1	7,029	0.01%
2020/03/05	1	11.40	0	0.00	11.40	1	7,129	0.01%
2020/03/04	6	11.35	0	0.00	11.30	6	7,120	0.08%
2020/03/03	5	11.45	6.3	11.26	11.45	-1.3	7,096	-0.02%
2020/03/02	4	10.80	0	0.00	10.90	4	7,133	0.06%
2020/02/27	5	11.16	0	0.00	11.10	5	7,063	0.07%
2020/02/25	2	11.55	0	0.00	11.60	2	6,884	0.03%
2020/02/24	1	11.75	0	0.00	11.75	1	6,861	0.01%
2020/02/18	3	12.12	0	0.00	12.10	3	6,917	0.04%
2020/02/17	5	12.10	0	0.00	12.10	5	6,998	0.07%
2020/02/14	8	12.15	0	0.00	12.25	8	6,988	0.11%
2020/02/13	0	0.00	5	12.25	12.10	-5	7,000	-0.07%
2020/02/12	1	12.25	3	12.17	12.25	-2	7,025	-0.03%
2020/02/11	2	11.95	0	0.00	12.00	2	6,967	0.03%
2020/02/07	1	12.10	0	0.00	12.05	1	7,028	0.01%
2020/02/06	1	12.35	0	0.00	12.40	1	7,012	0.01%
2020/02/05	2	12.25	2	12.15	12.15	0	6,992	0.00%
2020/02/04	1	12.30	5	12.25	12.15	-4	6,976	-0.06%
2020/02/03	5	11.35	6	11.48	11.70	-1	7,031	-0.01%
2020/01/31	2	12.65	3	12.50	12.55	-1	7,002	-0.01%
2020/01/30	15	12.94	3	13.00	12.60	12	7,177	0.17%
2020/01/20	26	13.95	19	14.02	13.95	7	6,957	0.10%
2020/01/17	0	0.00	10	13.85	13.80	-10	6,846	-0.15%
2020/01/16	0	0.00	2	13.80	13.85	-2	6,873	-0.03%
2020/01/15	21	13.75	1	13.75	13.75	20	6,924	0.29%
2020/01/14	0	0.00	7	13.74	13.65	-7	7,067	-0.10%
2020/01/13	0	0.00	2	13.65	13.65	-2	7,283	-0.03%
2020/01/10	10	13.40	1	13.40	13.50	9	7,281	0.12%
2020/01/09	12	13.35	0	0.00	13.30	12	7,236	0.17%
2020/01/08	55	13.41	3	13.43	13.30	52	7,257	0.72%
2020/01/07	1	13.65	8	13.76	13.60	-7	7,237	-0.10%
2020/01/06	1	13.55	7	13.38	13.30	-6	7,048	-0.09%
2020/01/03	2	13.58	45	13.73	13.55	-43	7,009	-0.61%
2020/01/02	4	13.73	1	13.75	13.75	3	6,907	0.04%
2019/12/31	3	13.85	0	0.00	13.60	3	6,912	0.04%
2019/12/30	1	13.60	8	13.60	13.60	-7	6,876	-0.10%
2019/12/27	11	13.60	0	0.00	13.60	11	7,037	0.16%
2019/12/26	1	13.55	26	13.55	13.55	-25	7,154	-0.35%
2019/12/25	8	13.64	1	13.70	13.65	7	7,245	0.10%
2019/12/24	1	13.55	7	13.55	13.55	-6	7,426	-0.08%
2019/12/23	2	13.80	5	13.60	13.55	-3	7,655	-0.04%
2019/12/20	1	13.90	0	0.00	13.80	1	7,803	0.01%
2019/12/18	23	14.01	0	0.00	13.95	23	7,959	0.29%
2019/12/17	8	14.15	4	14.20	14.20	4	8,068	0.05%
2019/12/16	49	14.10	16	14.09	14.05	33	8,198	0.40%
2019/12/13	0	0.00	15.2	13.77	13.70	-15.2	8,408	-0.18%
2019/12/12	7	13.82	2	13.80	13.70	5	8,474	0.06%
2019/12/11	3	13.88	0	0.00	13.85	3	8,503	0.04%
2019/12/10	7	13.81	21	13.95	13.85	-14	8,577	-0.16%
2019/12/09	5	13.76	2	13.90	13.70	3	8,505	0.04%
2019/12/05	14	13.60	1	13.60	13.65	13	9,135	0.14%
2019/12/04	15	13.45	2	13.50	13.50	13	9,428	0.14%
2019/12/02	6	13.16	0	0.00	13.05	6	10,020	0.06%
2019/11/29	10	13.60	0	0.00	13.50	10	10,228	0.10%
2019/11/28	5	13.63	5	13.65	13.55	0	10,682	0.00%
2019/11/27	10	13.65	13	13.80	13.75	-3	10,800	-0.03%
2019/11/26	1	13.60	1	13.50	13.50	0	10,821	0.00%
2019/11/25	0	0.00	1	13.50	13.45	-1	10,932	-0.01%
2019/11/22	7	13.52	0	0.00	13.40	7	10,941	0.06%
2019/11/21	5	13.40	3	13.40	13.45	2	11,031	0.02%
2019/11/19	1	13.75	1	13.75	13.65	0	11,221	0.00%
2019/11/18	2	13.60	1	13.60	13.65	1	11,200	0.01%
2019/11/15	0	0.00	27	13.33	13.45	-27	11,380	-0.24%
2019/11/14	4	13.44	5	13.40	13.35	-1	11,388	-0.01%
2019/11/11	2	13.80	20	13.80	13.70	-18	11,578	-0.16%
2019/11/08	0	0.00	3	13.90	13.90	-3	11,589	-0.03%
2019/11/07	110	14.00	109	13.90	13.90	1	11,678	0.01%	大買/大賣/
2019/11/06	1	13.90	1	13.90	13.90	0	11,773	0.00%
2019/11/05	105	14.00	102	13.90	13.90	3	11,854	0.03%	大買/大賣/
2019/11/04	102	14.00	105	14.00	14.00	-3	12,046	-0.02%	大買/大賣/
2019/11/01	1	13.85	4	13.85	13.90	-3	12,119	-0.02%
2019/10/31	27	14.01	0	0.00	13.80	27	12,287	0.22%
2019/10/30	2	14.10	0	0.00	14.10	2	12,354	0.02%
2019/10/29	11	14.66	16	14.57	14.25	-5	12,631	-0.04%
2019/10/28	9	14.40	0	0.00	14.35	9	13,860	0.06%
2019/10/25	0	0.00	6	14.50	14.45	-6	15,184	-0.04%
2019/10/24	0	0.00	4	14.50	14.55	-4	16,403	-0.02%
2019/10/23	9	14.41	8	14.36	14.40	1	16,651	0.01%
2019/10/22	22	14.74	18	14.68	14.50	4	16,754	0.02%
2019/10/21	130	14.60	15	14.60	14.70	115	16,867	0.68%	大買/鉅額交易
2019/10/18	0	0.00	4	14.40	14.35	-4	17,322	-0.02%
2019/10/16	8	14.33	1	14.45	14.25	7	17,935	0.04%
2019/10/15	60	14.30	69	14.33	14.30	-9	18,531	-0.05%
2019/10/14	2	14.20	1	14.25	14.20	1	19,233	0.01%
2019/10/09	14	14.03	0	0.00	14.05	14	19,568	0.07%
2019/10/08	0.8	14.00	0	0.00	14.00	0.8	19,879	0.00%
2019/10/07	0	0.00	3	14.15	14.15	-3	20,144	-0.01%
2019/10/04	2	14.30	11	14.27	14.25	-9	20,513	-0.04%
2019/10/03	27	14.19	20	13.90	14.20	7	20,602	0.03%
2019/10/02	25	14.26	26	14.22	14.25	-1	20,614	0.00%
2019/10/01	7	14.16	10	14.15	14.20	-3	21,165	-0.01%
2019/09/27	27	13.84	5	13.90	13.80	22	21,355	0.10%
2019/09/26	28	14.25	19	14.16	14.10	9	21,462	0.04%
2019/09/25	34	14.34	2	14.20	14.20	32	21,898	0.15%
2019/09/24	35	14.80	22	14.84	14.70	13	22,123	0.06%
2019/09/23	22	14.75	20	14.80	14.80	2	22,101	0.01%
2019/09/20	23	14.90	6	14.88	14.85	17	22,120	0.08%
2019/09/19	23	15.01	10	14.95	15.10	13	22,014	0.06%
2019/09/18	30	15.10	10	15.11	15.15	20	21,826	0.09%
2019/09/17	14	14.75	20	14.80	14.70	-6	21,866	-0.03%
2019/09/16	2	14.80	3	14.85	14.85	-1	22,126	0.00%
2019/09/12	28	14.95	22	15.01	14.95	6	22,202	0.03%
2019/09/11	14	14.85	19	14.94	14.80	-5	22,462	-0.02%
2019/09/10	44	14.85	46	14.74	14.85	-2	22,448	-0.01%
2019/09/09	34	15.11	20	15.11	15.15	14	22,287	0.06%
2019/09/06	26	14.95	45	14.94	14.90	-19	22,298	-0.09%
2019/09/05	45	14.69	33	14.75	14.65	12	22,646	0.05%
2019/09/04	7	14.99	19	14.95	14.90	-12	22,889	-0.05%
2019/09/03	62	14.67	50	14.60	14.50	12	23,059	0.05%
2019/09/02	39	14.69	43	14.64	14.85	-4	23,075	-0.02%
2019/08/30	5	14.11	26	14.11	14.10	-21	23,062	-0.09%
2019/08/29	11	14.00	14	14.19	13.90	-3	23,347	-0.01%
2019/08/28	3	13.90	21	13.92	14.05	-18	23,592	-0.08%
2019/08/27	8	13.69	0	0.00	13.60	8	23,997	0.03%
2019/08/26	7	13.56	20	13.50	13.55	-13	24,693	-0.05%
2019/08/23	15	13.77	9	13.83	13.75	6	24,843	0.02%
2019/08/22	16	13.95	25.8	13.93	13.90	-9.8	25,460	-0.04%
2019/08/21	2	14.05	0	0.00	14.05	2	25,722	0.01%
2019/08/20	37	14.23	12	14.28	14.05	25	25,961	0.10%
2019/08/19	1	14.00	2	14.00	13.95	-1	26,322	0.00%
2019/08/16	8	13.96	0	0.00	13.90	8	26,871	0.03%
2019/08/15	5	13.87	17	13.91	13.95	-12	27,880	-0.04%
2019/08/14	15	14.08	17	14.17	13.95	-2	28,313	-0.01%
2019/08/13	2	13.90	0	0.00	13.90	2	28,765	0.01%
2019/08/12	2	14.13	1	14.10	14.05	1	29,113	0.00%
2019/08/08	3	14.12	5	14.08	14.20	-2	29,210	-0.01%
2019/08/07	17	14.11	5	14.14	13.85	12	29,375	0.04%
2019/08/06	9	14.04	246.6	13.70	14.25	-237.6	29,702	-0.80%	大賣/鉅額交易
2019/08/05	22	14.24	11	14.24	14.10	11	29,829	0.04%
2019/08/02	19	14.44	9	14.33	14.25	10	30,211	0.03%
2019/08/01	7	14.94	10	15.00	14.85	-3	30,700	-0.01%
2019/07/31	21	14.78	2	15.05	14.65	19	30,792	0.06%
2019/07/30	69	15.44	33	15.56	15.15	36	31,107	0.12%
2019/07/29	41	16.05	41.3	16.06	16.80	-0.3	30,188	0.00%
2019/07/26	44	15.46	17	15.39	15.40	27	29,306	0.09%
2019/07/25	2	14.95	71	14.97	15.00	-69	29,349	-0.24%
2019/07/24	10	14.70	10	14.78	14.80	0	29,550	0.00%
2019/07/23	14	14.82	66	14.82	14.75	-52	29,796	-0.17%
2019/07/22	117	15.21	36	14.94	14.75	81	30,416	0.27%	大買/
2019/07/19	7	14.78	7	14.75	14.70	0	32,213	0.00%
2019/07/18	30	14.77	20	14.85	14.75	10	32,755	0.03%
2019/07/17	34	14.55	7	14.76	15.05	27	32,844	0.08%
2019/07/16	48	14.67	33	14.69	14.40	15	32,461	0.05%
2019/07/15	0	0.00	73	14.11	14.25	-73	31,884	-0.23%
2019/07/12	12	14.08	3	14.32	13.90	9	31,884	0.03%
2019/07/11	0	0.00	20	14.03	14.10	-20	31,880	-0.06%
2019/07/10	17	13.85	18	14.08	13.70	-1	31,911	0.00%
2019/07/09	15	13.94	2	14.10	13.90	13	32,002	0.04%
2019/07/08	27	13.90	6	13.91	13.90	21	32,393	0.06%
2019/07/05	34	14.01	26	13.89	13.90	8	32,782	0.02%
2019/07/04	5	13.73	60	13.77	13.65	-55	33,194	-0.17%
2019/07/03	26	13.68	11	13.75	13.60	15	33,674	0.04%
2019/07/02	2	13.75	30	13.65	13.90	-28	33,912	-0.08%
2019/07/01	3	12.92	1	13.05	13.00	2	34,186	0.01%
2019/06/28	8	13.28	0	0.00	13.15	8	34,594	0.02%
2019/06/27	6	13.28	2	13.45	13.30	4	35,502	0.01%
2019/06/26	14	13.19	0	0.00	13.15	14	35,524	0.04%
2019/06/25	5	13.30	2	13.30	13.20	3	35,477	0.01%
2019/06/24	19	13.41	0	0.00	13.25	19	35,452	0.05%
2019/06/21	15	14.10	6	14.23	13.80	9	35,167	0.03%
2019/06/20	0	0.00	1	13.80	13.85	-1	34,905	0.00%
2019/06/19	8	13.76	9	13.75	13.75	-1	34,978	0.00%
2019/06/18	2	13.40	2	13.50	13.45	0	34,819	0.00%
2019/06/17	2	13.40	4	13.48	13.45	-2	34,950	-0.01%
2019/06/14	6	13.47	3	13.60	13.40	3	35,093	0.01%
2019/06/13	9	13.51	4	13.86	13.35	5	34,845	0.01%
2019/06/12	16	14.31	11	14.11	14.05	5	34,322	0.01%
2019/06/11	70	14.51	11	14.43	14.40	59	34,029	0.17%
2019/06/10	10	14.21	7	14.18	14.10	3	33,635	0.01%
2019/06/06	57	14.29	12	14.03	14.00	45	33,880	0.13%
2019/06/05	25	14.27	11	14.37	14.20	14	33,772	0.04%
2019/06/04	25	14.27	3	14.17	14.00	22	33,907	0.06%
2019/06/03	2	13.95	16	14.22	14.35	-14	33,753	-0.04%
2019/05/31	68	13.95	9	13.87	13.80	59	33,559	0.18%
2019/05/30	5	13.35	2	13.45	13.60	3	33,246	0.01%
2019/05/29	2	13.65	3	13.48	13.40	-1	33,530	0.00%
2019/05/28	7	13.49	10	13.58	13.60	-3	33,702	-0.01%
2019/05/27	11	13.30	0	0.00	13.30	11	33,497	0.03%
2019/05/24	17	13.73	17	13.38	13.30	0	33,556	0.00%
2019/05/23	17	13.24	13	13.23	13.50	4	33,378	0.01%
2019/05/22	33	13.72	20	13.91	13.25	13	33,533	0.04%
2019/05/21	1	12.40	14	12.59	13.35	-13	32,782	-0.04%
2019/05/20	14	11.93	7	11.95	12.15	7	32,274	0.02%
2019/05/17	2	12.80	13	13.06	12.65	-11	31,657	-0.03%
2019/05/16	2	13.20	10	13.15	13.00	-8	31,241	-0.03%
2019/05/15	16	13.55	11	13.59	13.50	5	31,125	0.02%
2019/05/14	27	12.91	65	12.81	13.40	-38	30,758	-0.12%
2019/05/13	5	13.16	11	13.00	12.90	-6	30,251	-0.02%
2019/05/10	114	13.69	129	13.27	13.45	-15	29,876	-0.05%	大買/大賣/
2019/05/09	28	13.23	79	13.38	13.10	-51	29,369	-0.17%
2019/05/08	15	13.94	5	13.85	14.15	10	28,652	0.03%
2019/05/07	15	14.71	2	14.45	14.15	13	28,319	0.05%
2019/05/06	80	14.58	0	0.00	14.40	80	27,607	0.29%
2019/05/03	5	15.17	5	15.21	15.20	0	27,019	0.00%
2019/05/02	11	15.67	68	15.75	15.50	-57	26,524	-0.21%
2019/04/30	128	14.99	12	14.90	15.05	116	25,211	0.46%	大買/鉅額交易
2019/04/26	112	14.11	57	13.79	14.40	55	24,239	0.23%	大買/
2019/04/25	141	15.50	189	15.01	14.05	-48	23,259	-0.21%	大買/大賣/
2019/04/24	11	14.34	19	14.56	14.90	-8	20,689	-0.04%
2019/04/23	12	14.34	25.2	14.23	14.45	-13.2	19,846	-0.07%
2019/04/22	0	0.00	2	14.48	14.00	-2	19,256	-0.01%
2019/04/19	1	14.15	0.6	14.05	14.20	0.4	18,941	0.00%
2019/04/18	37	14.13	35	13.97	13.90	2	18,673	0.01%
2019/04/17	22	14.53	6	14.35	14.05	16	18,275	0.09%
2019/04/16	2	14.00	2.3	14.21	14.40	-0.3	17,901	0.00%
2019/04/15	3	14.13	12	14.13	14.00	-9	17,546	-0.05%
2019/04/12	2	13.78	51	13.75	13.75	-49	17,019	-0.29%
2019/04/11	92	14.51	32	14.26	14.35	60	16,422	0.37%
2019/04/10	19	14.29	9.4	14.28	14.70	9.6	15,820	0.06%
2019/04/09	35	14.04	9	13.58	13.55	26	14,688	0.18%
2019/04/08	1	14.05	68	14.20	14.20	-67	13,866	-0.48%
2019/04/03	28	12.59	69.1	12.81	12.95	-41.1	13,261	-0.31%
2019/04/02	48	11.84	32	12.01	11.80	16	12,276	0.13%
2019/04/01	72	11.20	59	11.42	11.75	13	11,401	0.11%
2019/03/29	8	10.63	7	10.70	10.70	1	10,363	0.01%
2019/03/28	0	0.00	2	10.40	10.35	-2	10,221	-0.02%
2019/03/27	7	10.64	0	0.00	10.45	7	10,152	0.07%
2019/03/26	0	0.00	1	10.50	10.65	-1	9,996	-0.01%
2019/03/25	4	10.16	0	0.00	10.25	4	9,767	0.04%
2019/03/22	31	10.70	102	10.65	10.45	-71	9,623	-0.74%	大賣/
2019/03/21	35	10.70	2	10.65	10.80	33	9,399	0.35%
2019/03/20	25	10.49	1	10.45	10.75	24	9,142	0.26%
2019/03/19	11	10.82	0	0.00	10.35	11	8,895	0.12%
2019/03/18	12	10.90	2	10.85	10.65	10	8,607	0.12%
2019/03/15	78	10.95	43	11.12	10.85	35	8,374	0.42%
2019/03/14	55	10.86	3	11.20	10.90	52	8,140	0.64%
2019/03/13	8	11.33	2	11.63	11.20	6	7,965	0.08%
2019/03/12	20	11.65	18	11.56	11.25	2	7,702	0.03%
2019/03/11	20	11.20	35	11.22	11.20	-15	7,154	-0.21%
2019/03/08	0	0.00	106	10.61	11.10	-106	6,810	-1.56%	大賣/鉅額交易
2019/03/07	84	10.29	12	10.45	10.30	72	6,239	1.15%
2019/03/06	20	10.73	0	0.00	10.50	20	6,011	0.33%
2019/03/05	22	10.47	2	10.60	10.25	20	5,669	0.35%
2019/03/04	34	10.88	0	0.00	10.70	34	5,254	0.65%
2019/02/27	13	10.83	37	10.86	10.95	-24	4,712	-0.51%
2019/02/26	1	9.92	13	10.21	9.99	-12	3,802	-0.32%
2019/02/25	13	10.02	0	0.00	10.00	13	3,698	0.35%
2019/02/22	20	9.79	20	9.81	9.75	0	3,436	0.00%
2019/02/21	0	0.00	43	9.76	9.95	-43	3,046	-1.41%
2019/02/20	0	0.00	7	9.01	9.05	-7	2,287	-0.31%
2019/02/19	0	0.00	1	8.19	8.23	-1	1,956	-0.05%
2019/02/18	6	8.18	0	0.00	8.12	6	2,023	0.30%
2019/02/14	2	8.37	5	8.36	8.35	-3	2,242	-0.13%
2019/02/12	1	7.85	0	0.00	7.89	1	2,176	0.05%
2019/02/11	2	8.06	0	0.00	7.88	2	2,169	0.09%
2019/01/29	0	0.00	20	8.06	8.02	-20	2,136	-0.94%
2019/01/25	4	7.72	3	7.72	7.86	1	2,066	0.05%
2019/01/24	20	7.67	0	0.00	7.70	20	2,048	0.98%
2019/01/21	0	0.00	5	7.87	7.90	-5	1,998	-0.25%
2019/01/17	0	0.00	1	7.20	7.15	-1	1,909	-0.05%
2019/01/16	1	7.10	0	0.00	7.11	1	1,914	0.05%
2019/01/15	3	7.07	1	7.09	7.10	2	1,910	0.10%
2019/01/14	1	7.22	0	0.00	7.00	1	1,904	0.05%
2019/01/04	5	7.28	0	0.00	7.28	5	1,878	0.27%
2019/01/03	0	0.00	1	7.43	7.36	-1	1,900	-0.05%
2019/01/02	1	7.47	0	0.00	7.38	1	1,875	0.05%
2018/12/19	0	0.00	3	7.67	7.62	-3	1,892	-0.16%
2018/12/11	0	0.00	14	7.90	7.99	-14	1,832	-0.76%
2018/12/10	0	0.00	31	7.99	7.85	-31	1,822	-1.70%
2018/12/07	20	8.06	0	0.00	8.07	20	1,811	1.10%
2018/12/06	10	7.93	11	8.02	7.90	-1	1,802	-0.06%
2018/12/05	0	0.00	30	8.31	8.36	-30	1,755	-1.71%
2018/12/04	11	8.56	0	0.00	8.48	11	1,752	0.63%
2018/12/03	20	8.36	0	0.00	8.34	20	1,716	1.17%
2018/11/30	0	0.00	10	8.32	8.27	-10	1,682	-0.59%
2018/11/28	20	8.14	0	0.00	8.13	20	1,641	1.22%
2018/11/23	9	8.13	0	0.00	7.97	9	1,589	0.57%
2018/11/22	0	0.00	5	8.14	8.05	-5	1,569	-0.32%
2018/11/21	0	0.00	1	8.38	8.40	-1	1,505	-0.07%
2018/11/19	0	0.00	2	8.20	8.08	-2	1,359	-0.15%
2018/11/16	5	8.23	9	8.42	8.23	-4	1,349	-0.30%
2018/11/15	1	8.25	8	8.12	8.29	-7	1,288	-0.54%
2018/11/14	1	7.85	0	0.00	7.75	1	1,204	0.08%
2018/11/13	2	7.97	10	7.95	7.98	-8	1,119	-0.72%
2018/11/12	0	0.00	10.2	7.10	7.26	-10.2	949	-1.08%
2018/11/06	10	6.33	0	0.00	6.29	10	957	1.04%
2018/11/02	0	0.00	2	6.15	6.18	-2	985	-0.20%
2018/11/01	0	0.00	3	5.92	5.94	-3	1,004	-0.30%
2018/10/30	0	0.00	1	5.47	5.43	-1	1,042	-0.10%
2018/10/29	1	5.55	1	5.49	5.47	0	1,061	0.00%
2018/10/26	3	5.66	0	0.00	5.56	3	1,091	0.27%
2018/10/25	0	0.00	11	5.65	5.64	-11	1,153	-0.95%
2018/10/24	1	6.01	0	0.00	6.00	1	1,163	0.09%
2018/10/23	0	0.00	1	6.11	6.10	-1	1,188	-0.08%
2018/10/22	1	6.10	0	0.00	6.12	1	1,193	0.08%
2018/10/19	0	0.00	1	6.23	6.11	-1	1,199	-0.08%
2018/10/18	1	6.27	0	0.00	6.24	1	1,218	0.08%
2018/10/17	0	0.00	1	6.35	6.28	-1	1,224	-0.08%
2018/10/16	1	6.14	0	0.00	6.27	1	1,226	0.08%
2018/10/12	2	6.37	1	6.22	6.32	1	1,239	0.08%
2018/10/09	1	7.00	0	0.00	7.02	1	1,214	0.08%
2018/10/08	1	6.98	1	7.07	7.03	0	1,221	0.00%
2018/10/05	1	7.09	1	6.99	7.03	0	1,225	0.00%
2018/10/04	1	7.23	0	0.00	7.17	1	1,213	0.08%
2018/10/01	0	0.00	1	7.50	7.45	-1	1,253	-0.08%
2018/09/28	1	7.50	0	0.00	7.46	1	1,260	0.08%
2018/09/27	0	0.00	1	7.52	7.48	-1	1,285	-0.08%
2018/09/26	1	7.55	0	0.00	7.51	1	1,295	0.08%
2018/09/25	0	0.00	1	7.55	7.48	-1	1,302	-0.08%
2018/09/21	1	7.67	0	0.00	7.57	1	1,293	0.08%
2018/09/18	0	0.00	15	7.75	7.72	-15	1,291	-1.16%
2018/09/12	7	7.74	0	0.00	7.70	7	1,334	0.52%
2018/09/11	0	0.00	8	7.85	7.85	-8	1,341	-0.60%
2018/09/10	20	8.02	0	0.00	7.80	20	1,324	1.51%
2018/09/07	0	0.00	1	8.25	8.25	-1	1,307	-0.08%
2018/09/06	0	0.00	4	8.62	8.61	-4	1,308	-0.31%
2018/09/05	0	0.00	4	8.69	8.65	-4	1,323	-0.30%
2018/09/04	0	0.00	3	8.65	8.70	-3	1,345	-0.22%
2018/09/03	1	8.58	4	8.57	8.56	-3	1,355	-0.22%
2018/08/23	0	0.00	10.5	8.60	8.62	-10.5	1,982	-0.53%
2018/08/21	0	0.00	1	8.38	8.36	-1	2,269	-0.04%
2018/08/20	1	8.22	0	0.00	8.30	1	2,268	0.04%
2018/08/17	0	0.00	1	8.43	8.23	-1	2,262	-0.04%
2018/08/16	11	8.18	0	0.00	8.31	11	2,260	0.49%
2018/08/15	0	0.00	1	8.34	8.18	-1	2,245	-0.04%
2018/08/14	1	8.12	0	0.00	8.37	1	2,232	0.04%
2018/08/13	0	0.00	1	8.41	8.42	-1	2,214	-0.05%
2018/08/10	1	8.63	0	0.00	8.67	1	2,175	0.05%
2018/08/07	0	0.00	6	9.01	9.08	-6	2,119	-0.28%
2018/08/06	0	0.00	5	8.93	8.93	-5	2,097	-0.24%
2018/08/03	0	0.00	43	8.85	8.85	-43	2,082	-2.06%
2018/08/02	36	9.00	1	9.07	8.81	35	2,070	1.69%
2018/08/01	16	9.06	13	9.04	9.08	3	2,040	0.15%
2018/07/31	2	8.70	0	0.00	8.60	2	1,985	0.10%
2018/07/30	0	0.00	1	8.77	8.69	-1	1,973	-0.05%
2018/07/25	1	8.36	0	0.00	8.50	1	1,932	0.05%
2018/07/19	11	8.54	12	8.32	8.35	-1	1,925	-0.05%
2018/07/13	0	0.00	1	8.50	8.37	-1	1,946	-0.05%
2018/07/12	1	8.41	1	8.44	8.40	0	1,945	0.00%
2018/07/10	0	0.00	1	8.50	8.40	-1	1,964	-0.05%
2018/07/06	0	0.00	3	8.00	8.02	-3	1,920	-0.16%
2018/07/03	0	0.00	4	8.06	8.07	-4	1,896	-0.21%
2018/07/02	5	8.32	5	8.25	8.21	0	1,889	0.00%
2018/06/28	3	8.21	3	8.20	8.16	0	1,889	0.00%
2018/06/27	10	8.42	3	8.32	8.32	7	1,881	0.37%
2018/06/25	0	0.00	7	8.58	8.54	-7	1,873	-0.37%
2018/06/22	6	8.64	3	8.54	8.54	3	1,865	0.16%
2018/06/21	0	0.00	4.5	8.75	8.78	-4.5	1,859	-0.24%
2018/06/20	0	0.00	1.9	8.58	8.60	-1.9	1,868	-0.10%
2018/06/19	2	8.70	0	0.00	8.64	2	1,859	0.11%
2018/06/15	5	8.70	0.2	8.66	8.72	4.8	1,865	0.26%
2018/06/13	1	8.84	0	0.00	8.80	1	1,840	0.05%
2018/06/12	6	8.84	0	0.00	8.86	6	1,825	0.33%
2018/06/11	3	9.10	5	9.10	9.05	-2	1,804	-0.11%
2018/06/08	1	9.00	0	0.00	9.00	1	1,777	0.06%
2018/06/07	3	9.04	1	9.12	9.02	2	1,753	0.11%
2018/06/06	23	9.17	0	0.00	9.12	23	1,720	1.34%
2018/06/05	4	9.26	24	9.56	9.36	-20	1,642	-1.22%
2018/06/01	35	8.92	27	8.80	8.78	8	1,409	0.57%
2018/05/31	14	9.23	11	9.10	9.13	3	1,338	0.22%
2018/05/30	6	8.58	17	8.59	8.71	-11	1,136	-0.97%
2018/05/29	6	7.85	35	7.85	7.92	-29	899	-3.22%
2018/05/28	0	0.00	2	7.17	7.20	-2	817	-0.24%
2018/05/24	1	7.15	5	7.11	7.12	-4	824	-0.49%
2018/05/23	5	7.16	0	0.00	7.13	5	831	0.60%
2018/05/22	0	0.00	1	7.11	7.08	-1	826	-0.12%
2018/05/21	1	7.09	0	0.00	7.10	1	835	0.12%
2018/05/14	0	0.00	1	7.10	7.21	-1	948	-0.11%
2018/05/11	1	7.07	3	7.13	7.11	-2	967	-0.21%
2018/05/07	0	0.00	1	7.00	6.92	-1	986	-0.10%
2018/05/04	1	7.02	0	0.00	7.00	1	992	0.10%
2018/05/02	0	0.00	1	7.07	6.99	-1	1,031	-0.10%
2018/04/30	1	7.01	0	0.00	7.00	1	1,042	0.10%
2018/04/27	6	7.00	10	7.01	7.00	-4	1,054	-0.38%
2018/04/26	5	7.12	1	7.19	6.99	4	1,074	0.37%
2018/04/25	1	6.63	2	7.08	7.17	-1	1,080	-0.09%
2018/04/24	22	6.94	2	6.95	6.90	20	1,078	1.85%
2018/04/23	1	7.36	0	0.00	7.21	1	1,064	0.09%
2018/04/20	1	7.45	0	0.00	7.43	1	1,072	0.09%
2018/04/19	1	7.52	1	7.57	7.50	0	1,078	0.00%
2018/04/18	4	7.51	2.9	7.51	7.52	1.1	1,080	0.10%
2018/04/16	1	7.53	0	0.00	7.54	1	1,081	0.09%
2018/04/12	0.5	7.75	0	0.00	7.79	0.5	1,084	0.05%
2018/04/11	10	7.82	3	7.80	7.83	7	1,105	0.63%
2018/04/10	10	7.92	0	0.00	7.96	10	1,141	0.88%
2018/04/09	1	7.98	0	0.00	7.88	1	1,150	0.09%
2018/04/03	3	8.00	0	0.00	8.00	3	1,149	0.26%
2018/04/02	3	8.11	0	0.00	8.10	3	1,156	0.26%
2018/03/30	10	8.00	0	0.00	7.98	10	1,168	0.86%
2018/03/29	2	7.96	1	8.01	7.97	1	1,182	0.08%
2018/03/28	1	8.02	0	0.00	7.98	1	1,187	0.08%
2018/03/27	0	0.00	1.3	8.07	8.09	-1.3	1,195	-0.11%
2018/03/23	3	8.01	0	0.00	8.04	3	1,213	0.25%
2018/03/22	0	0.00	2.2	8.15	8.15	-2.2	1,206	-0.18%
2018/03/21	6	8.18	0	0.00	8.18	6	1,210	0.50%
2018/03/20	0	0.00	0.1	8.13	8.19	-0.1	1,218	-0.01%
2018/03/19	5	8.22	0	0.00	8.20	5	1,252	0.40%
2018/03/14	6	8.23	0	0.00	8.26	6	1,341	0.45%
2018/03/09	0	0.00	1	8.23	8.12	-1	1,524	-0.07%
2018/03/08	2	8.14	1	8.29	8.21	1	1,571	0.06%
2018/03/06	1	8.20	0	0.00	8.19	1	1,705	0.06%
2018/03/05	0	0.00	1	8.34	8.24	-1	1,736	-0.06%
2018/03/02	9	8.37	0	0.00	8.38	9	1,763	0.51%
2018/03/01	0	0.00	1	8.49	8.49	-1	1,795	-0.06%
2018/02/27	5.1	8.57	9	8.53	8.55	-3.9	1,830	-0.21%
2018/02/23	0	0.00	0.1	8.28	8.32	-0.1	1,894	-0.01%
2018/02/21	8	8.16	0	0.00	8.17	8	2,028	0.39%
2018/02/09	0	0.00	1	7.87	7.90	-1	2,218	-0.05%
2018/02/08	1	8.01	1	8.06	8.02	0	2,263	0.00%
2018/02/07	2	8.11	0	0.00	8.01	2	2,436	0.08%
2018/01/30	0	0.00	5.6	9.04	9.03	-5.6	3,306	-0.17%
2018/01/25	5	9.12	0	0.00	9.14	5	3,491	0.14%
2018/01/22	7	9.28	0	0.00	9.15	7	3,565	0.20%
2018/01/16	0	0.00	6	9.40	9.39	-6	3,764	-0.16%
2018/01/15	26	9.16	6	9.16	9.15	20	3,822	0.52%
2018/01/10	0	0.00	7.6	9.34	9.21	-7.6	3,880	-0.20%
2018/01/08	0	0.00	5	9.27	9.25	-5	3,915	-0.13%
2018/01/05	0	0.00	2	9.29	9.29	-2	3,956	-0.05%
2018/01/04	0	0.00	5	9.42	9.45	-5	3,960	-0.13%
2018/01/03	0	0.00	10	9.05	9.05	-10	4,024	-0.25%
2018/01/02	5	9.01	1	9.01	9.01	4	4,055	0.10%