精金 (3049)-元大-大里券商分點個股進出

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
8.10
漲跌
▼0.01
漲幅
-0.12%
成交量
867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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5.1	8.13	10	8.12	8.12	-4.9	1,886	-0.26%
2024/05/07	4	8.13	0	0.00	8.18	4	1,890	0.21%
2024/05/06	4	8.25	2	8.25	8.22	2	1,892	0.11%
2024/05/03	16	8.45	2	8.38	8.36	14	1,888	0.74%
2024/05/02	11	8.39	12	8.37	8.43	-1	1,867	-0.05%
2024/04/30	6	8.15	4	8.22	8.07	2	1,844	0.11%
2024/04/29	0	0.00	1	8.18	8.16	-1	1,867	-0.05%
2024/04/25	2	7.99	1	7.98	8.00	1	1,872	0.05%
2024/04/24	2	7.91	0	0.00	7.92	2	1,876	0.11%
2024/04/19	1	7.65	0	0.00	7.73	1	1,911	0.05%
2024/04/16	24.2	7.85	0	0.00	7.77	24.2	1,906	1.27%
2024/04/15	1.2	8.13	0	0.00	8.11	1.2	1,860	0.06%
2024/04/12	5	8.22	0	0.00	8.18	5	1,842	0.27%
2024/04/11	1.2	8.25	0	0.00	8.25	1.2	1,840	0.07%
2024/04/10	1	8.33	0	0.00	8.33	1	1,831	0.05%
2024/04/01	1	8.46	5	8.44	8.45	-4	1,877	-0.21%
2024/03/27	17	8.25	0	0.00	8.23	17	1,880	0.90%
2024/03/26	0	8.33	0	0.00	8.23	0	1,878	0.00%
2024/03/22	0	0.00	6	8.27	8.36	-6	1,867	-0.32%
2024/03/21	0	8.26	0.5	8.08	8.22	-0.5	1,848	-0.02%
2024/03/20	0	0.00	1	8.14	8.14	-1	1,851	-0.05%
2024/03/19	1	8.15	0	0.00	8.15	1	1,823	0.05%
2024/03/18	1	8.18	2	8.21	8.23	-1	1,807	-0.06%
2024/03/15	5	8.18	0	0.00	8.18	5	1,801	0.28%
2024/03/14	1	8.25	0	0.00	8.25	1	1,777	0.06%
2024/03/13	7	8.48	0	0.00	8.33	7	1,758	0.40%
2024/03/11	1	8.59	1	8.70	8.66	0	1,675	0.00%
2024/03/08	3	8.76	3	8.80	8.71	0	1,649	0.00%
2024/03/07	13	8.65	7.9	8.66	8.62	5.1	1,645	0.31%
2024/03/06	74	8.94	1	8.93	8.91	73	1,586	4.60%
2024/03/05	16.2	8.91	0	0.00	8.90	16.2	1,566	1.04%
2024/03/04	1	8.99	0	0.00	8.99	1	1,594	0.06%
2024/03/01	2	9.04	0	0.00	9.03	2	1,558	0.13%
2024/02/29	28	9.07	1	9.07	9.11	27	1,549	1.74%
2024/02/27	1.9	9.11	0	0.00	9.11	1.9	1,558	0.12%
2024/02/26	1	9.16	0	0.00	9.20	1	1,527	0.07%
2024/02/21	0	9.45	0	0.00	9.43	0	1,515	0.00%
2024/02/20	2	9.52	0	0.00	9.47	2	1,516	0.13%
2024/02/19	1	9.50	2	9.50	9.50	-1	1,511	-0.07%
2024/02/15	5	9.17	5	9.18	9.19	0	1,470	0.00%
2024/02/02	1	9.17	0	0.00	9.17	1	1,471	0.07%
2024/02/01	10	9.18	0	0.00	9.17	10	1,492	0.67%
2024/01/26	0	0.00	10	9.44	9.45	-10	1,501	-0.67%
2024/01/25	2	9.40	2	9.40	9.40	0	1,488	0.00%
2024/01/24	0	0.00	3	9.41	9.40	-3	1,485	-0.20%
2024/01/23	0	0.00	11	9.28	9.27	-11	1,465	-0.75%
2024/01/22	0	9.15	0	0.00	9.15	0	1,434	0.00%
2024/01/17	2.5	9.02	0	0.00	8.94	2.5	1,433	0.18%
2024/01/16	1	9.09	0	0.00	9.10	1	1,414	0.07%
2024/01/15	0	0.00	17	9.21	9.18	-17	1,410	-1.21%
2024/01/12	0	0.00	22	9.17	9.15	-22	1,419	-1.55%
2024/01/10	2	9.26	0	0.00	9.20	2	1,434	0.14%
2024/01/08	1	9.62	1	9.53	9.53	0	1,417	0.00%
2024/01/03	1	9.47	0	0.00	9.47	1	1,432	0.07%
2023/12/27	1	9.73	3	9.82	9.71	-2	1,450	-0.14%
2023/12/26	0	0.00	1	9.52	9.58	-1	1,374	-0.07%
2023/12/22	0	9.49	0	0.00	9.44	0	1,391	0.00%
2023/12/20	11	9.46	3	9.48	9.48	8	1,413	0.57%
2023/12/19	2	9.44	0	0.00	9.43	2	1,408	0.14%
2023/12/18	0	0.00	1	9.60	9.62	-1	1,413	-0.07%
2023/12/14	1	9.68	0	0.00	9.66	1	1,415	0.07%
2023/12/11	2	9.82	1	9.84	9.85	1	1,430	0.07%
2023/12/08	0	0.00	23	9.73	9.75	-23	1,422	-1.62%
2023/12/07	2	9.76	0	0.00	9.72	2	1,431	0.14%
2023/12/06	3	9.76	12	9.71	9.74	-9	1,436	-0.63%
2023/12/04	0	0.00	5.7	9.89	9.83	-5.7	1,437	-0.39%
2023/12/01	0	0.00	1	9.67	9.73	-1	1,427	-0.07%
2023/11/30	2	9.65	1	9.73	9.67	1	1,421	0.07%
2023/11/29	5	9.70	13	9.77	9.71	-8	1,419	-0.56%
2023/11/28	1	9.47	0	0.00	9.47	1	1,374	0.07%
2023/11/27	0	0.00	1	9.45	9.42	-1	1,383	-0.07%
2023/11/23	0.3	9.50	1	9.51	9.49	-0.7	1,374	-0.05%
2023/11/22	1	9.45	1	9.57	9.51	0	1,388	0.00%
2023/11/21	0	0.00	6	9.43	9.54	-6	1,379	-0.44%
2023/11/17	0.5	9.38	1	9.39	9.37	-0.5	1,370	-0.04%
2023/11/15	3	9.25	0	0.00	9.26	3	1,386	0.22%
2023/11/14	0	0.00	3	9.24	9.19	-3	1,393	-0.22%
2023/11/13	2	9.27	0	0.00	9.27	2	1,406	0.14%
2023/11/09	102	9.39	1	9.35	9.47	101	1,422	7.10%	大買/鉅額交易
2023/11/08	0.4	9.30	1	9.37	9.47	-0.6	1,477	-0.04%
2023/11/07	0	0.00	5	9.19	9.18	-5	1,475	-0.34%
2023/11/02	1	9.21	0	0.00	9.15	1	1,531	0.07%
2023/10/31	1	9.26	1	9.11	9.11	0	1,599	0.00%
2023/10/27	10	9.20	5	9.18	9.20	5	1,696	0.29%
2023/10/26	0	9.22	0	0.00	9.24	0	1,797	0.00%
2023/10/25	0	0.00	1	9.35	9.33	-1	1,876	-0.05%
2023/10/20	1	8.88	0	0.00	9.03	1	2,238	0.04%
2023/10/19	10	8.98	1	8.98	8.97	9	2,263	0.40%
2023/10/18	2	9.06	10	9.10	9.03	-8	2,275	-0.35%
2023/10/17	2	9.16	0	0.00	9.12	2	2,273	0.09%
2023/10/16	1	9.17	5	9.16	9.17	-4	2,289	-0.17%
2023/10/12	0.5	9.20	0	0.00	9.22	0.5	2,368	0.02%
2023/10/11	3	9.19	0	0.00	9.14	3	2,387	0.13%
2023/10/06	3.1	9.31	0	0.00	9.30	3.1	2,387	0.13%
2023/09/28	1	9.41	0	0.00	9.42	1	2,532	0.04%
2023/09/27	2	9.47	0	0.00	9.45	2	2,553	0.08%
2023/09/22	1	9.59	0	0.00	9.61	1	2,643	0.04%
2023/09/19	0.3	9.76	0	0.00	9.65	0.3	2,926	0.01%
2023/09/18	2	9.73	2	9.73	9.72	0	3,125	0.00%
2023/09/15	3	9.57	1	9.68	9.54	2	3,495	0.06%
2023/09/13	1	9.60	0	9.60	9.60	1	3,747	0.03%
2023/09/12	10	9.58	0	0.00	9.58	10	3,809	0.26%
2023/09/11	1	9.64	0	0.00	9.61	1	3,801	0.03%
2023/09/06	0.2	9.91	0	0.00	9.88	0.2	3,788	0.01%
2023/09/05	0	0.00	21	10.00	10.05	-21	3,783	-0.56%
2023/09/04	0	0.00	11	9.94	9.96	-11	3,798	-0.29%
2023/09/01	0	0.00	11	9.97	10.05	-11	3,810	-0.29%
2023/08/31	9	9.86	0	0.00	9.85	9	3,806	0.24%
2023/08/30	0	0.00	1	9.81	9.80	-1	3,882	-0.03%
2023/08/29	0	0.00	2	9.75	9.80	-2	3,894	-0.05%
2023/08/28	10	9.63	1	9.65	9.70	9	3,891	0.23%
2023/08/24	0	0.00	5	9.77	9.76	-5	3,906	-0.13%
2023/08/23	20	9.70	3	9.68	9.67	17	3,895	0.44%
2023/08/22	0	0.00	5	9.87	9.69	-5	3,901	-0.13%
2023/08/21	4	9.71	20	9.75	9.76	-16	3,878	-0.41%
2023/08/16	11	9.46	0	0.00	9.46	11	3,846	0.29%
2023/08/15	10	9.60	1	9.60	9.62	9	3,835	0.23%
2023/08/14	13	9.66	0	0.00	9.51	13	3,831	0.34%
2023/08/11	2	10.05	0	0.00	9.97	2	3,766	0.05%
2023/08/10	1	10.05	0	0.00	10.05	1	3,744	0.03%
2023/08/09	2	10.25	0	0.00	10.25	2	3,723	0.05%
2023/08/08	0	10.45	0	0.00	10.40	0	3,707	0.00%
2023/08/02	0.3	10.55	0	0.00	10.50	0.3	3,685	0.01%
2023/08/01	1.6	10.73	0	0.00	10.70	1.6	3,647	0.04%
2023/07/31	0.7	10.80	5	10.87	10.85	-4.3	3,601	-0.12%
2023/07/27	3	10.85	51.6	10.78	11.05	-48.6	3,452	-1.41%
2023/07/25	10.6	10.20	1	10.20	10.20	9.6	3,089	0.31%
2023/07/24	1	10.35	0	0.00	10.25	1	3,079	0.03%
2023/07/20	2	10.25	0	0.00	10.35	2	3,056	0.07%
2023/07/19	1	10.25	0	0.00	10.20	1	3,055	0.03%
2023/07/18	0	0.00	1.6	10.40	10.25	-1.6	3,083	-0.05%
2023/07/17	2	10.50	0	0.00	10.45	2	3,080	0.06%
2023/07/13	11	10.35	13	10.41	10.25	-2	3,130	-0.06%
2023/07/12	1.5	10.43	26	10.40	10.30	-24.5	3,172	-0.77%
2023/07/11	3	10.48	3	10.48	10.50	0	3,392	0.00%
2023/07/10	14	10.38	0	0.00	10.30	14	3,437	0.41%
2023/07/07	25	10.40	0	0.00	10.35	25	3,448	0.73%
2023/07/06	13	10.72	0	0.00	10.65	13	3,420	0.38%
2023/07/05	0	0.00	1	10.65	10.65	-1	3,393	-0.03%
2023/07/03	11	10.65	12	10.65	10.70	-1	3,320	-0.03%
2023/06/30	15	10.55	1	10.60	10.60	14	3,289	0.43%
2023/06/29	10	10.70	2	10.70	10.70	8	3,232	0.25%
2023/06/28	2	10.95	8	10.87	10.80	-6	3,164	-0.19%
2023/06/27	2	11.00	1	10.90	10.80	1	3,092	0.03%
2023/06/26	102	11.40	3	11.27	11.20	99	2,957	3.35%	大買/
2023/06/21	13	11.22	100.1	11.08	11.20	-87.1	2,758	-3.16%
2023/06/20	5.1	10.47	15.3	10.53	10.55	-10.2	2,386	-0.43%
2023/06/19	36.2	10.42	35.6	10.24	10.35	0.6	2,268	0.03%
2023/06/16	14	10.09	23	10.05	10.10	-9	2,136	-0.42%
2023/06/15	27.6	9.86	26	9.87	9.89	1.6	2,069	0.08%
2023/06/13	0.2	9.86	0	0.00	9.86	0.2	2,067	0.01%
2023/06/12	1.4	9.88	0	0.00	9.84	1.4	2,076	0.07%
2023/06/09	11	9.94	0.4	9.95	9.95	10.6	2,073	0.51%
2023/06/08	3	9.93	0	0.00	9.90	3	2,087	0.14%
2023/06/07	3	10.02	0	0.00	10.00	3	2,106	0.14%
2023/06/06	3	10.08	1.4	10.11	10.00	1.6	2,110	0.08%
2023/06/05	2.4	10.05	24	10.02	10.10	-21.6	2,108	-1.02%
2023/06/02	5	9.89	2	9.85	9.88	3	2,050	0.15%
2023/05/31	9	9.84	2	9.80	9.90	7	2,100	0.33%
2023/05/30	0	0.00	0	9.70	9.62	0	2,060	0.00%
2023/05/29	0	0.00	0.1	9.69	9.65	-0.1	2,081	-0.01%
2023/05/26	0.4	9.68	10	9.68	9.62	-9.7	2,112	-0.46%
2023/05/25	0.2	9.77	0	0.00	9.77	0.2	2,155	0.01%
2023/05/22	0	0.00	12	9.66	9.72	-12	2,465	-0.49%
2023/05/19	0	0.00	4	9.68	9.62	-4	2,509	-0.16%
2023/05/18	1.2	9.62	0	0.00	9.62	1.2	2,508	0.05%
2023/05/17	0	0.00	3	9.64	9.64	-3	2,501	-0.12%
2023/05/12	1.5	9.50	0	0.00	9.52	1.5	2,499	0.06%
2023/05/11	1	9.71	0	0.00	9.56	1	2,496	0.04%
2023/05/10	0	0.00	3	9.65	9.72	-3	2,507	-0.12%
2023/05/09	7	9.76	10	9.79	9.70	-3	2,499	-0.12%
2023/05/08	2.5	9.87	6	9.86	9.85	-3.5	2,480	-0.14%
2023/05/04	6	9.97	3	9.95	9.96	3	2,505	0.12%
2023/04/28	1.2	10.04	2	10.10	10.05	-0.8	2,504	-0.03%
2023/04/26	1	10.05	2	9.97	10.05	-1	2,485	-0.04%
2023/04/25	0	0.00	21	10.00	10.00	-21	2,476	-0.85%
2023/04/21	3	9.99	50	10.03	9.96	-47	2,430	-1.93%
2023/04/20	0	0.00	61	10.16	10.15	-61	2,376	-2.57%
2023/04/19	4	10.33	3	10.42	10.30	1	2,349	0.04%
2023/04/18	5	10.48	6	10.51	10.50	-1	2,275	-0.04%
2023/04/17	15	10.56	3	10.60	10.60	12	2,226	0.54%
2023/04/14	126	10.71	16.6	10.71	10.65	109.4	2,155	5.08%	大買/鉅額交易
2023/04/13	1	10.25	5	10.31	10.30	-4	1,904	-0.21%
2023/04/11	0.2	10.00	0	0.00	10.05	0.2	1,811	0.01%
2023/04/10	20	10.13	0	0.00	10.15	20	1,802	1.11%
2023/03/31	1.2	9.85	1	9.89	9.87	0.2	1,768	0.01%
2023/03/30	0	0.00	6	9.85	9.82	-6	1,765	-0.34%
2023/03/29	7	9.81	0	0.00	9.82	7	1,773	0.39%
2023/03/28	0	0.00	1.5	9.93	9.85	-1.5	1,793	-0.08%
2023/03/24	2	10.00	1	10.00	10.00	1	1,789	0.06%
2023/03/23	10	9.90	3	10.00	9.95	7	1,778	0.39%
2023/03/22	1	9.95	0	0.00	9.95	1	1,768	0.06%
2023/03/21	0	0.00	21	10.05	9.98	-21	1,762	-1.19%
2023/03/20	1	9.83	0	0.00	9.83	1	1,751	0.06%
2023/03/17	1	9.83	0	0.00	9.83	1	1,755	0.06%
2023/03/16	5	9.74	0	0.00	9.74	5	1,761	0.28%
2023/03/15	2	9.94	0	0.00	9.82	2	1,767	0.11%
2023/03/14	1	9.90	0	0.00	9.88	1	1,772	0.06%
2023/03/13	3	10.01	2	9.81	10.00	1	1,814	0.06%
2023/03/09	0	0.00	11	10.20	10.20	-11	1,831	-0.60%
2023/03/08	0.5	10.30	3	10.20	10.25	-2.5	1,818	-0.14%
2023/03/07	20.1	10.25	0	0.00	10.20	20.1	1,815	1.11%
2023/03/06	0	0.00	12	10.30	10.30	-12	1,795	-0.67%
2023/03/03	4	10.18	2.3	10.24	10.25	1.7	1,777	0.10%
2023/03/02	0.1	10.15	0	0.00	10.05	0.1	1,730	0.01%
2023/03/01	12	10.10	0	0.00	10.05	12	1,734	0.69%
2023/02/23	1.1	10.21	10	10.25	10.30	-8.9	1,701	-0.52%
2023/02/22	0	0.00	17	10.39	10.35	-17	1,656	-1.03%
2023/02/21	0	0.00	1	10.30	10.30	-1	1,561	-0.06%
2023/02/20	13	10.03	9.6	10.10	10.25	3.4	1,491	0.23%
2023/02/17	2.4	9.67	0	0.00	9.65	2.4	1,356	0.18%
2023/02/16	3	9.44	0	0.00	9.52	3	1,319	0.23%
2023/02/15	2	9.50	1	9.44	9.44	1	1,323	0.08%
2023/02/14	2	9.45	93	9.43	9.45	-91	1,325	-6.87%
2023/02/13	5	9.32	10	9.32	9.32	-5	1,322	-0.38%
2023/02/10	5	9.38	0	0.00	9.37	5	1,336	0.37%
2023/02/09	0.2	9.48	0	0.00	9.48	0.2	1,331	0.01%
2023/02/08	7.3	9.56	2	9.53	9.52	5.3	1,333	0.40%
2023/02/07	4.2	9.42	0	0.00	9.42	4.2	1,312	0.32%
2023/02/06	1.4	9.37	0	0.00	9.37	1.4	1,319	0.11%
2023/02/03	1.6	9.48	0	0.00	9.45	1.6	1,335	0.12%
2023/02/02	25	9.53	0	0.00	9.53	25	1,329	1.88%
2023/02/01	0	0.00	2	9.35	9.40	-2	1,327	-0.15%
2023/01/30	20	9.20	0	0.00	9.22	20	1,313	1.52%
2023/01/17	0	0.00	4	9.14	9.13	-4	1,321	-0.30%
2023/01/16	1	9.13	1	9.13	9.12	0	1,330	0.00%
2023/01/13	1	9.13	0.2	9.18	9.12	0.8	1,341	0.06%
2023/01/12	2	9.18	3	9.20	9.19	-1	1,386	-0.07%
2023/01/11	0	0.00	0.1	9.23	9.23	-0.1	1,399	-0.01%
2023/01/05	10	9.18	1	9.14	9.14	9	1,481	0.61%
2023/01/04	1	9.16	1	9.12	9.13	0	1,486	0.00%
2023/01/03	0.1	9.04	1.1	9.09	9.10	-0.9	1,529	-0.06%
2022/12/30	10	9.10	0	0.00	9.09	10	1,546	0.65%
2022/12/29	1	9.05	0	0.00	9.07	1	1,578	0.06%
2022/12/28	31	9.14	0	9.20	9.11	31	1,595	1.94%
2022/12/27	10	9.28	60	9.24	9.21	-50	1,592	-3.14%
2022/12/26	1	9.19	3	9.22	9.21	-2	1,595	-0.13%
2022/12/23	10	9.16	0.1	9.20	9.18	9.9	1,620	0.61%
2022/12/21	1.3	9.17	2.7	9.18	9.13	-1.4	1,686	-0.08%
2022/12/20	1.8	9.19	13	9.24	9.13	-11.2	1,696	-0.66%
2022/12/19	0.3	9.28	0	0.00	9.25	0.3	1,729	0.01%
2022/12/14	0	0.00	0.5	9.46	9.46	-0.5	1,736	-0.03%
2022/12/13	3	9.43	0	0.00	9.41	3	1,739	0.17%
2022/12/09	0	0.00	10	9.56	9.50	-10	1,776	-0.56%
2022/12/08	10	9.47	0	0.00	9.51	10	1,790	0.56%
2022/12/05	60	9.91	11.5	9.88	9.81	48.5	1,773	2.74%
2022/12/02	0	0.00	21.1	9.69	9.69	-21.1	1,730	-1.22%
2022/12/01	6.5	9.58	0	0.00	9.68	6.5	1,721	0.38%
2022/11/25	1	9.40	0	0.00	9.32	1	1,706	0.06%
2022/11/24	6	9.32	0	0.00	9.32	6	1,713	0.35%
2022/11/23	0	0.00	4	9.31	9.32	-4	1,731	-0.23%
2022/11/21	0	0.00	1	9.31	9.30	-1	1,764	-0.06%
2022/11/16	0	0.00	5	9.51	9.40	-5	1,845	-0.27%
2022/11/09	0	0.00	10	9.55	9.54	-10	2,494	-0.40%
2022/11/08	20	9.54	3	9.54	9.47	17	2,546	0.67%
2022/11/04	1.1	9.33	0	0.00	9.39	1.1	2,610	0.04%
2022/11/02	2	9.45	0	0.00	9.45	2	2,646	0.08%
2022/11/01	0	0.00	1	9.43	9.42	-1	2,668	-0.04%
2022/10/31	1	9.19	0	0.00	9.22	1	2,742	0.04%
2022/10/26	0	0.00	35	9.15	9.16	-35	3,099	-1.13%
2022/10/25	1	9.18	0	0.00	9.14	1	3,106	0.03%
2022/10/20	35	9.18	129	9.22	9.14	-94	3,105	-3.03%	大賣/
2022/10/17	10	9.39	10	9.44	9.47	0	3,071	0.00%
2022/10/14	0	0.00	3.3	9.47	9.50	-3.3	3,063	-0.11%
2022/10/13	70.4	9.21	0	0.00	9.04	70.4	3,056	2.30%
2022/10/12	59	9.54	0	0.00	9.43	59	3,036	1.94%
2022/10/11	1.5	9.63	100	9.68	9.45	-98.5	3,037	-3.24%
2022/10/06	0.1	10.05	0.5	9.96	10.05	-0.5	3,004	-0.01%
2022/10/05	104	9.97	10	9.80	9.79	94	3,001	3.13%	大買/
2022/10/04	0	9.61	0	0.00	9.62	0	3,006	0.00%
2022/10/03	0.1	9.52	0	0.00	9.49	0.1	3,003	0.00%
2022/09/30	1.5	9.58	2	9.59	9.64	-0.5	3,016	-0.02%
2022/09/28	1	9.37	0	0.00	9.42	1	3,050	0.03%
2022/09/27	0	0.00	5	9.35	9.61	-5	3,041	-0.16%
2022/09/26	0	0.00	130	9.42	9.30	-130	3,074	-4.23%	大賣/鉅額交易
2022/09/23	122	9.92	1	9.93	9.88	121	3,116	3.88%	大買/鉅額交易
2022/09/22	2	10.00	0	0.00	10.00	2	3,175	0.06%
2022/09/21	1	10.05	0	0.00	10.05	1	3,172	0.03%
2022/09/19	0	0.00	25.1	10.05	10.15	-25.1	3,217	-0.78%
2022/09/16	2	10.20	0	0.00	10.25	2	3,215	0.06%
2022/09/15	0	0.00	40	10.50	10.45	-40	3,208	-1.25%
2022/09/14	40	10.35	4.6	10.35	10.40	35.4	3,234	1.09%
2022/09/08	0.5	10.45	0	0.00	10.45	0.5	3,421	0.01%
2022/09/06	0	0.00	100	10.30	10.35	-100	3,449	-2.90%
2022/09/01	0	0.00	5	10.84	10.85	-5	3,471	-0.14%
2022/08/29	0	0.00	10	10.65	10.55	-10	3,436	-0.29%
2022/08/26	2	11.00	0	0.00	10.95	2	3,408	0.06%
2022/08/24	4	10.93	7	10.94	10.90	-3	3,421	-0.09%
2022/08/23	5.1	10.89	0	0.00	10.95	5.1	3,413	0.15%
2022/08/22	1	11.20	0	0.00	11.05	1	3,383	0.03%
2022/08/19	25	11.03	14.3	11.07	11.05	10.7	3,337	0.32%
2022/08/18	33	11.13	12.1	10.87	11.15	20.9	3,159	0.66%
2022/08/17	0	0.00	23	10.47	10.50	-23	2,836	-0.81%
2022/08/16	100	10.37	17	10.35	10.30	83	2,831	2.93%
2022/08/15	10	10.05	0	0.00	10.20	10	2,804	0.36%
2022/08/12	2	9.94	20	9.95	9.95	-18	2,765	-0.65%
2022/08/11	11	9.79	11	9.86	9.83	0	2,769	0.00%
2022/08/10	2	9.56	0	0.00	9.60	2	2,773	0.07%
2022/08/09	2	9.47	0	0.00	9.48	2	2,775	0.07%
2022/08/08	6	9.43	0	0.00	9.47	6	2,772	0.22%
2022/08/05	0	0.00	10	9.54	9.58	-10	2,766	-0.36%
2022/08/04	10	9.19	0	0.00	9.21	10	2,707	0.37%
2022/08/03	4	9.74	3	9.76	9.65	1	2,601	0.04%
2022/08/02	1	9.86	5.4	9.78	9.68	-4.4	2,571	-0.17%
2022/07/29	4	9.33	0	0.00	9.33	4	2,434	0.16%
2022/07/27	0.1	9.40	0	0.00	9.46	0.1	2,460	0.00%
2022/07/26	1	9.45	7	9.57	9.46	-6	2,466	-0.24%
2022/07/22	14	9.67	0	0.00	9.63	14	2,551	0.55%
2022/07/20	1	9.75	7	9.70	9.61	-6	2,623	-0.23%
2022/07/15	1	9.43	0	0.00	9.43	1	2,869	0.03%
2022/07/13	10	9.40	13.5	9.39	9.46	-3.5	3,188	-0.11%
2022/07/12	0.5	9.12	0	0.00	9.00	0.5	3,194	0.02%
2022/07/11	2	9.45	0	0.00	9.42	2	3,206	0.06%
2022/07/07	6	9.36	0	0.00	9.38	6	3,240	0.19%
2022/07/06	10	9.77	0	0.00	9.55	10	3,256	0.31%
2022/07/05	4.1	9.69	4.5	9.69	9.71	-0.4	3,294	-0.01%
2022/07/01	10.4	9.76	42	9.42	9.35	-31.6	3,332	-0.95%
2022/06/30	2	9.97	0	0.00	9.98	2	3,276	0.06%
2022/06/28	0.1	10.40	0	0.00	10.40	0.1	3,277	0.00%
2022/06/27	13.1	10.51	0	0.00	10.55	13.1	3,303	0.40%
2022/06/23	3	10.05	18	10.18	10.15	-15	3,379	-0.44%
2022/06/22	3	10.05	0	0.00	10.10	3	3,394	0.09%
2022/06/20	5	10.25	0	0.00	10.00	5	3,485	0.14%
2022/06/17	1	10.75	0.5	10.85	10.75	0.5	3,478	0.01%
2022/06/16	3	10.95	10.1	11.00	10.90	-7.1	3,462	-0.21%
2022/06/15	2	11.10	0	0.00	11.10	2	3,490	0.06%
2022/06/14	11	11.00	5	11.10	11.15	6	3,649	0.16%
2022/06/13	0.3	11.35	1	11.35	11.10	-0.7	3,702	-0.02%
2022/06/10	1	11.65	0	0.00	11.60	1	3,722	0.03%
2022/06/09	2.4	11.70	0	0.00	11.65	2.4	3,748	0.06%
2022/06/08	10	11.65	11	11.63	11.60	-1	3,762	-0.03%
2022/06/07	0	0.00	2	11.65	11.55	-2	3,803	-0.05%
2022/06/01	16	11.88	1	11.90	11.80	15	4,047	0.37%
2022/05/31	1	11.75	0	0.00	11.65	1	4,079	0.02%
2022/05/27	5	11.55	0	0.00	11.50	5	4,242	0.12%
2022/05/24	6	11.57	0	0.00	11.30	6	4,544	0.13%
2022/05/23	0	11.55	0	0.00	11.60	0	4,565	0.00%
2022/05/19	1	11.10	1	11.20	11.35	0	4,726	0.00%
2022/05/18	0	0.00	10	11.60	11.55	-10	4,746	-0.21%
2022/05/17	0	0.00	1	11.35	11.35	-1	4,764	-0.02%
2022/05/16	1	11.05	0	0.00	11.10	1	4,793	0.02%
2022/05/13	1	11.10	6	11.05	11.00	-5	4,842	-0.10%
2022/05/12	1	10.95	1	10.85	10.85	0	4,973	0.00%
2022/05/11	3	11.12	0	0.00	11.10	3	5,068	0.06%
2022/05/10	2	11.30	0	0.00	11.30	2	5,488	0.04%
2022/05/09	17	11.41	10	11.45	11.20	7	5,741	0.12%
2022/05/05	2	12.00	20	11.94	11.95	-18	5,836	-0.31%
2022/05/03	3	11.95	0	0.00	11.90	3	6,029	0.05%
2022/04/29	7	11.91	6	11.93	11.75	1	6,145	0.02%
2022/04/28	7	11.87	1	11.65	11.95	6	6,299	0.10%
2022/04/27	2	11.25	3	11.05	11.45	-1	6,443	-0.02%
2022/04/26	0.1	11.75	0	0.00	11.65	0.1	6,672	0.00%
2022/04/25	7	11.75	12	11.70	11.70	-5	6,882	-0.07%
2022/04/22	1	12.15	1	12.15	12.10	0	6,924	0.00%
2022/04/21	28	12.35	23	12.28	12.25	5	7,060	0.07%
2022/04/20	10	12.80	19	12.78	12.70	-9	7,106	-0.13%
2022/04/18	1	12.00	1	12.15	12.15	0	7,231	0.00%
2022/04/15	0.1	12.20	1	12.15	12.15	-0.9	7,493	-0.01%
2022/04/14	10.5	12.55	0	0.00	12.45	10.5	8,052	0.13%
2022/04/13	2.3	12.56	3	12.40	12.65	-0.7	8,423	-0.01%
2022/04/12	1.1	12.30	2	12.35	12.40	-0.9	8,918	-0.01%
2022/04/11	9.4	12.43	100.4	12.59	12.30	-91	9,579	-0.95%
2022/04/08	5	12.95	0	0.00	12.90	5	10,192	0.05%
2022/04/07	4	12.95	6	13.20	12.85	-2	11,118	-0.02%
2022/04/06	1	13.30	7	13.31	13.35	-6	13,899	-0.04%
2022/04/01	8.3	13.51	3.1	13.57	13.60	5.2	16,560	0.03%
2022/03/30	6	13.91	0	0.00	13.90	6	19,241	0.03%
2022/03/29	12.1	13.86	41	13.80	13.70	-29	19,566	-0.15%
2022/03/28	106.1	14.00	4	13.95	13.95	102.1	19,768	0.52%	大買/鉅額交易
2022/03/25	16	14.30	17	14.23	14.15	-1	20,159	0.00%
2022/03/24	4	14.30	21.2	14.37	14.25	-17.2	20,694	-0.08%
2022/03/23	5	14.30	6	14.24	14.20	-1	22,383	0.00%
2022/03/22	3	14.22	3.4	14.25	14.25	-0.4	23,405	0.00%
2022/03/21	0	0.00	3	14.15	14.00	-3	23,698	-0.01%
2022/03/18	0	0.00	8	14.10	14.15	-8	23,927	-0.03%
2022/03/17	19	14.23	4	14.08	14.25	15	24,299	0.06%
2022/03/16	0	0.00	5	13.82	13.75	-5	24,220	-0.02%
2022/03/15	4.1	13.64	1	13.65	13.55	3.1	24,365	0.01%
2022/03/14	1	13.95	0	0.00	13.95	1	24,384	0.00%
2022/03/10	10	13.80	3	13.80	13.75	7	24,569	0.03%
2022/03/09	1	13.35	0	0.00	13.50	1	24,621	0.00%
2022/03/08	2	13.30	2	13.65	13.30	0	24,684	0.00%
2022/03/07	0	13.50	2	13.55	13.45	-2	24,676	-0.01%
2022/03/04	6	13.99	10	14.20	13.95	-4	24,664	-0.02%
2022/03/03	34	14.40	31.5	14.30	14.30	2.5	24,760	0.01%
2022/03/02	6	14.11	0	0.00	14.40	6	24,838	0.02%
2022/03/01	6	14.10	0	14.20	14.15	6	25,016	0.02%
2022/02/25	2	13.83	11	13.90	13.80	-9	25,521	-0.04%
2022/02/24	60.4	13.82	63	13.69	13.60	-2.6	26,683	-0.01%
2022/02/23	0	0.00	12	14.15	14.15	-12	27,576	-0.04%
2022/02/22	2	14.03	27	14.05	14.10	-25	27,895	-0.09%
2022/02/21	0	0.00	1	14.50	14.45	-1	28,240	0.00%
2022/02/18	27	14.38	32	14.38	14.40	-5	28,328	-0.02%
2022/02/17	4	14.49	0	0.00	14.40	4	28,501	0.01%
2022/02/16	7	14.62	10	14.50	14.50	-3	28,466	-0.01%
2022/02/15	4	14.43	5	14.50	14.30	-1	28,430	0.00%
2022/02/14	33.4	14.41	0	0.00	14.30	33.4	28,422	0.12%
2022/02/11	22	15.02	0	0.00	14.85	22	28,335	0.08%
2022/02/10	28.4	14.96	4	14.99	14.90	24.4	28,249	0.09%
2022/02/09	14	15.82	16.3	15.75	15.80	-2.3	27,864	-0.01%
2022/02/08	2	15.18	0	0.00	15.30	2	27,631	0.01%
2022/02/07	2	14.90	3	14.85	15.20	-1	27,623	0.00%
2022/01/25	16	14.86	0	0.00	14.55	16	27,559	0.06%
2022/01/24	1	15.10	4	15.09	15.10	-3	27,457	-0.01%
2022/01/21	6	15.58	1	15.25	15.20	5	27,369	0.02%
2022/01/20	14	15.85	6	15.82	15.90	8	27,294	0.03%
2022/01/19	11	15.90	11	15.99	15.90	0	27,158	0.00%
2022/01/18	15	15.61	55	15.52	15.45	-40	26,875	-0.15%
2022/01/17	54.3	15.60	17	15.60	15.60	37.3	26,650	0.14%
2022/01/14	15.1	15.06	1	15.15	15.10	14.1	26,521	0.05%
2022/01/13	3	15.30	2	15.48	15.40	1	26,353	0.00%
2022/01/12	8	15.60	5	15.56	15.45	3	26,206	0.01%
2022/01/11	17.1	15.49	1	15.55	15.60	16.1	26,081	0.06%
2022/01/10	6	16.03	6.2	16.15	15.95	-0.2	25,781	0.00%
2022/01/07	16	15.84	23	16.08	15.90	-7	25,498	-0.03%
2022/01/06	15.3	16.52	11	16.37	16.45	4.3	24,917	0.02%
2022/01/05	38.1	16.87	8	16.76	16.60	30.1	24,579	0.12%
2022/01/04	42	17.10	8	17.07	17.35	34	24,111	0.14%
2022/01/03	53	17.56	22	17.62	17.25	31	23,467	0.13%
2021/12/30	42.3	17.44	75.9	17.37	17.25	-33.6	22,835	-0.15%
2021/12/29	342.6	18.43	201	18.53	17.95	141.6	21,924	0.65%	大買/大賣/鉅額交易
2021/12/28	246.1	17.74	155.7	17.75	18.05	90.4	19,117	0.47%	大買/大賣/
2021/12/27	75	17.52	101.6	17.77	17.85	-26.6	16,503	-0.16%	大賣/
2021/12/24	106	16.14	123	16.20	16.25	-17	14,990	-0.11%	大買/大賣/
2021/12/23	21	15.37	31	15.24	15.45	-10	13,815	-0.07%
2021/12/22	12	15.14	31	15.20	15.00	-19	13,471	-0.14%
2021/12/21	16	14.93	28	14.95	15.20	-12	13,219	-0.09%
2021/12/20	29	15.33	80	15.42	15.25	-51	12,839	-0.40%
2021/12/17	103	15.91	226	16.02	15.65	-123	12,313	-1.00%	大買/大賣/鉅額交易
2021/12/16	238	15.19	60.7	15.15	15.30	177.3	10,557	1.68%	大買/鉅額交易
2021/12/15	93	14.77	16	14.48	14.80	77	9,453	0.81%
2021/12/14	2.6	13.94	5	14.07	13.80	-2.4	9,069	-0.03%
2021/12/13	6	14.51	29	14.44	14.50	-23	8,825	-0.26%
2021/12/10	14	13.73	10	13.70	13.65	4	8,406	0.05%
2021/12/09	2	13.83	39	14.00	13.80	-37	8,329	-0.44%
2021/12/08	36	13.69	3	13.67	13.65	33	8,131	0.41%
2021/12/07	15	13.77	0	0.00	13.70	15	8,067	0.19%
2021/12/06	5	13.72	1	13.80	13.85	4	7,969	0.05%
2021/12/03	0	0.00	0.2	13.65	13.65	-0.2	7,865	0.00%
2021/12/02	11	13.35	2	13.33	13.30	9	7,791	0.12%
2021/12/01	0.1	13.65	5	13.61	13.75	-4.9	7,751	-0.06%
2021/11/30	0	0.00	10	13.63	13.60	-10	7,720	-0.13%
2021/11/29	8	13.15	5	13.07	13.45	3	7,634	0.04%
2021/11/26	14	13.83	0	0.00	13.65	14	7,492	0.19%
2021/11/25	20	14.20	6	14.25	13.95	14	7,324	0.19%
2021/11/24	30	14.58	25	14.37	14.40	5	7,084	0.07%
2021/11/23	83	15.15	34	15.16	14.70	49	6,508	0.75%
2021/11/22	20	15.14	92.3	15.07	15.15	-72.3	5,260	-1.37%
2021/11/19	58	13.66	99.6	13.55	13.80	-41.6	4,261	-0.98%
2021/11/18	93.1	13.41	77.1	13.62	13.35	16	3,933	0.41%
2021/11/17	0	0.00	28	13.04	13.15	-28	3,460	-0.81%
2021/11/16	44	13.04	37.5	12.97	12.80	6.5	3,386	0.19%
2021/11/15	3	12.60	4	12.70	12.70	-1	3,221	-0.03%
2021/11/12	13	12.58	1	12.55	12.60	12	3,300	0.36%
2021/11/11	3	12.60	4	12.71	12.60	-1	3,332	-0.03%
2021/11/10	0	0.00	13	12.60	12.60	-13	3,361	-0.39%
2021/11/09	4.1	12.41	43	12.40	12.40	-38.9	3,378	-1.15%
2021/11/08	9	12.56	2.3	12.58	12.50	6.7	3,397	0.20%
2021/11/05	10	12.45	87	12.43	12.40	-77	3,463	-2.22%
2021/11/04	9	12.44	0	0.00	12.35	9	3,486	0.26%
2021/11/03	0.1	12.29	21	12.36	12.50	-20.9	3,578	-0.58%
2021/11/02	3	12.30	5	12.22	12.15	-2	3,723	-0.05%
2021/11/01	0	0.00	10	12.15	12.00	-10	3,837	-0.26%
2021/10/29	0	0.00	13	11.91	11.90	-13	4,094	-0.32%
2021/10/28	13	12.12	16	12.19	11.85	-3	4,155	-0.07%
2021/10/27	0	0.00	3	11.90	11.90	-3	4,149	-0.07%
2021/10/26	8	11.70	1	11.75	11.65	7	4,305	0.16%
2021/10/25	45	11.70	0	0.00	11.65	45	4,566	0.99%
2021/10/21	0	0.00	15	11.69	11.55	-15	5,050	-0.30%
2021/10/20	1	11.60	2	11.70	11.60	-1	5,290	-0.02%
2021/10/15	0	0.00	2	11.50	11.40	-2	5,721	-0.03%
2021/10/14	2	11.10	2	11.30	11.30	0	5,854	0.00%
2021/10/13	5	11.36	2	11.35	11.20	3	5,954	0.05%
2021/10/12	3	11.65	2	11.95	11.65	1	6,047	0.02%
2021/10/08	0	0.00	34	11.75	11.80	-34	6,281	-0.54%
2021/10/07	5	11.55	3	11.52	11.55	2	6,998	0.03%
2021/10/06	0	0.00	2	11.30	11.25	-2	7,247	-0.03%
2021/10/05	4	10.95	6	11.02	11.10	-2	7,305	-0.03%
2021/10/04	53	10.76	0	0.00	10.65	53	7,307	0.73%
2021/10/01	7	11.26	20	11.25	11.20	-13	7,411	-0.18%
2021/09/30	3	11.37	4	11.50	11.50	-1	7,437	-0.01%
2021/09/29	9	11.35	0	0.00	11.35	9	7,501	0.12%
2021/09/27	0	0.00	42	11.70	11.75	-42	7,775	-0.54%
2021/09/24	0	0.00	11	11.50	11.45	-11	7,906	-0.14%
2021/09/23	0	0.00	2	11.30	11.25	-2	7,904	-0.03%
2021/09/22	2	11.10	6	11.15	11.20	-4	7,930	-0.05%
2021/09/17	10	11.35	0	0.00	11.35	10	7,971	0.13%
2021/09/16	2	11.30	0.1	11.30	11.35	1.9	8,002	0.02%
2021/09/15	1	11.40	2	11.45	11.40	-1	8,026	-0.01%
2021/09/14	15	11.50	0.1	11.50	11.45	14.9	8,071	0.18%
2021/09/13	0	0.00	2	11.50	11.50	-2	8,163	-0.02%
2021/09/10	9	11.38	0	0.00	11.40	9	8,213	0.11%
2021/09/09	20	11.15	16	11.05	11.20	4	8,285	0.05%
2021/09/08	2	11.20	0	0.00	11.10	2	8,378	0.02%
2021/09/07	1	11.30	2	11.40	11.35	-1	8,443	-0.01%
2021/09/06	19	11.38	0	0.00	11.25	19	8,473	0.22%
2021/09/03	0	0.00	2	11.60	11.55	-2	8,449	-0.02%
2021/09/02	17	11.44	0	0.00	11.25	17	8,443	0.20%
2021/09/01	10	11.50	5	11.50	11.55	5	8,494	0.06%
2021/08/31	2	11.20	0	0.00	11.30	2	8,523	0.02%
2021/08/27	1	11.45	0	0.00	11.45	1	8,799	0.01%
2021/08/26	1	11.30	3	11.35	11.35	-2	9,106	-0.02%
2021/08/25	9.1	11.50	2	11.40	11.40	7.1	9,196	0.08%
2021/08/24	3	11.10	58	11.10	11.10	-55	9,280	-0.59%
2021/08/23	0	0.00	3	11.23	11.25	-3	9,423	-0.03%
2021/08/20	1	11.15	2.1	11.20	11.05	-1.1	9,498	-0.01%
2021/08/19	5.1	11.49	1	11.55	11.35	4.1	9,482	0.04%
2021/08/18	2	11.90	33	11.60	12.15	-31	9,500	-0.33%
2021/08/17	12	12.04	30	12.03	11.90	-18	9,539	-0.19%
2021/08/16	62	12.30	0	0.00	12.20	62	9,596	0.65%
2021/08/13	4	12.65	2	12.80	12.70	2	9,607	0.02%
2021/08/12	0	0.00	3	12.92	12.95	-3	9,623	-0.03%
2021/08/11	12	12.69	12	12.69	12.70	0	9,684	0.00%
2021/08/10	15	12.90	99	12.95	13.00	-84	9,713	-0.86%
2021/08/09	8	13.04	4	13.28	12.95	4	9,817	0.04%
2021/08/06	26	13.58	23.2	13.51	13.40	2.8	9,801	0.03%
2021/08/05	0	0.00	22	13.71	13.60	-22	9,739	-0.23%
2021/08/04	35	13.79	27	13.75	13.70	8	9,831	0.08%
2021/08/03	1	13.50	0	0.00	13.60	1	9,723	0.01%
2021/08/02	0	0.00	11	13.40	13.45	-11	9,713	-0.11%
2021/07/30	2	13.58	2	13.48	13.45	0	9,805	0.00%
2021/07/29	17	13.87	38	13.63	13.50	-21	9,741	-0.22%
2021/07/28	28	13.73	18	13.74	13.75	10	9,623	0.10%
2021/07/27	38	13.79	43	13.71	13.60	-5	9,705	-0.05%
2021/07/26	16	13.68	39	13.65	13.65	-23	9,787	-0.23%
2021/07/23	17	13.15	3	13.32	13.35	14	10,065	0.14%
2021/07/22	141	13.31	6	13.08	13.35	135	11,025	1.22%	大買/鉅額交易
2021/07/21	17	12.92	0	0.00	12.65	17	11,192	0.15%
2021/07/20	0	0.00	9	12.97	12.90	-9	11,324	-0.08%
2021/07/19	3	13.45	1	13.45	13.45	2	11,713	0.02%
2021/07/16	5	13.45	0	0.00	13.25	5	12,239	0.04%
2021/07/15	12	13.22	3	13.25	13.15	9	12,724	0.07%
2021/07/14	56.1	13.63	88.3	13.58	13.70	-32.2	13,112	-0.25%
2021/07/13	2	13.10	20	13.15	13.10	-18	12,522	-0.14%
2021/07/12	6	12.86	10	12.94	12.85	-4	12,326	-0.03%
2021/07/09	17	12.67	0	0.00	12.70	17	12,356	0.14%
2021/07/08	3	12.80	9	12.96	12.65	-6	12,585	-0.05%
2021/07/07	14	12.65	22	12.71	12.55	-8	12,751	-0.06%
2021/07/06	8	12.61	17.9	12.69	12.65	-9.9	13,286	-0.07%
2021/07/05	8	12.53	5	12.57	12.70	3	13,601	0.02%
2021/07/02	3	12.35	18.2	12.35	12.30	-15.2	14,016	-0.11%
2021/07/01	10.8	12.52	12	12.27	12.60	-1.2	14,207	-0.01%
2021/06/30	3	12.02	0.6	12.00	12.10	2.4	14,216	0.02%
2021/06/29	3	12.20	0	0.00	12.05	3	14,230	0.02%
2021/06/28	3	12.23	18.3	12.25	12.30	-15.3	14,281	-0.11%
2021/06/25	5	12.23	0	12.40	12.20	5	14,341	0.03%
2021/06/24	0	0.00	2	12.40	12.40	-2	14,595	-0.01%
2021/06/23	0	0.00	4	12.10	12.25	-4	14,625	-0.03%
2021/06/22	27	12.15	0	0.00	11.80	27	14,648	0.18%
2021/06/21	2	12.23	11	12.36	12.15	-9	14,599	-0.06%
2021/06/18	5	12.63	3	12.65	12.55	2	14,737	0.01%
2021/06/17	1	12.85	4	12.70	12.85	-3	15,095	-0.02%
2021/06/16	7	12.51	0	0.00	12.35	7	15,058	0.05%
2021/06/15	8	12.80	0	0.00	12.75	8	15,099	0.05%
2021/06/11	5	12.75	1	12.80	12.75	4	15,099	0.03%
2021/06/10	12	12.71	10	12.70	12.75	2	15,088	0.01%
2021/06/09	3	12.80	2	13.00	12.65	1	15,073	0.01%
2021/06/08	4	12.80	6	12.97	12.80	-2	15,031	-0.01%
2021/06/07	14	12.91	25	12.95	12.85	-11	14,990	-0.07%
2021/06/04	21	13.12	8	13.13	13.05	13	14,914	0.09%
2021/06/03	55	13.01	32	13.03	12.95	23	14,766	0.16%
2021/06/02	10	12.84	10	12.85	12.80	0	14,477	0.00%
2021/06/01	11	12.81	4	12.90	12.90	7	14,391	0.05%
2021/05/31	9	12.76	20	12.79	12.65	-11	14,318	-0.08%
2021/05/28	40	12.50	3	12.50	12.45	37	14,268	0.26%
2021/05/27	10	12.30	3	12.30	12.30	7	14,208	0.05%
2021/05/26	4	12.10	38	12.26	12.35	-34	14,219	-0.24%
2021/05/25	14	12.15	47.2	12.15	12.10	-33.2	14,194	-0.23%
2021/05/24	2	11.73	3	11.82	11.90	-1	14,106	-0.01%
2021/05/21	2	11.38	5	11.58	11.60	-3	14,038	-0.02%
2021/05/20	4	11.35	41	11.45	11.15	-37	14,027	-0.26%
2021/05/19	5	11.39	18	11.36	11.65	-13	14,028	-0.09%
2021/05/18	43	11.22	6	10.91	11.25	37	13,972	0.26%
2021/05/17	41	10.36	10	10.73	10.30	31	13,894	0.22%
2021/05/14	6	11.59	5	11.59	11.40	1	13,733	0.01%
2021/05/13	12.1	11.49	1	11.40	11.30	11.1	13,736	0.08%
2021/05/12	1	11.18	3	11.18	11.35	-2	13,722	-0.01%
2021/05/11	33	12.41	7	12.20	12.20	26	13,499	0.19%
2021/05/10	3	13.23	1	13.30	13.20	2	13,356	0.01%
2021/05/07	1	13.40	30	13.05	13.35	-29	13,303	-0.22%
2021/05/06	3.1	12.90	1	12.95	12.75	2.1	13,126	0.02%
2021/05/05	0	0.00	6	12.58	12.60	-6	13,005	-0.05%
2021/05/04	58	12.39	46	12.44	12.45	12	12,881	0.09%
2021/05/03	8	14.03	13	13.71	13.55	-5	12,571	-0.04%
2021/04/29	44.2	14.94	37	14.85	14.55	7.2	12,313	0.06%
2021/04/28	148.7	14.91	102	14.77	15.00	46.7	11,842	0.39%	大買/大賣/
2021/04/27	9	14.26	22	14.29	14.10	-13	10,899	-0.12%
2021/04/26	41	14.10	7	14.16	14.15	34	10,554	0.32%
2021/04/23	18	14.25	23	14.06	14.10	-5	10,387	-0.05%
2021/04/22	32.1	14.27	71	13.96	13.65	-38.9	9,959	-0.39%
2021/04/21	68	14.12	45	14.20	14.10	23	9,353	0.25%
2021/04/20	55	13.73	68.5	13.64	13.90	-13.5	8,791	-0.15%
2021/04/19	6	13.13	25	13.08	13.10	-19	8,312	-0.23%
2021/04/16	2	12.70	18	12.92	12.95	-16	8,265	-0.19%
2021/04/15	30	12.78	7	12.84	12.75	23	9,466	0.24%
2021/04/14	21	12.56	15	12.37	12.55	6	9,533	0.06%
2021/04/13	28	13.16	42	13.12	12.90	-14	9,619	-0.15%
2021/04/12	69	13.26	75	13.33	13.55	-6	9,385	-0.06%
2021/04/09	37	12.91	23	12.81	12.75	14	8,853	0.16%
2021/04/08	41	12.99	139.2	12.90	13.15	-98.2	8,505	-1.15%	大賣/
2021/04/07	3	12.05	54	12.31	12.35	-51	7,996	-0.64%
2021/04/06	34	11.90	25.2	11.92	11.90	8.8	7,765	0.11%
2021/04/01	0	0.00	21	11.65	11.65	-21	7,737	-0.27%
2021/03/31	1	11.70	3	11.70	11.60	-2	7,769	-0.03%
2021/03/30	2	11.68	56	11.62	11.65	-54	7,745	-0.70%
2021/03/29	12	11.33	46	11.63	11.60	-34	7,723	-0.44%
2021/03/26	4	11.35	45	11.26	11.25	-41	7,567	-0.54%
2021/03/25	2	11.25	22	11.24	11.15	-20	7,648	-0.26%
2021/03/24	0	0.00	1	11.15	11.25	-1	7,647	-0.01%
2021/03/23	52	11.18	22.2	11.18	11.15	29.8	7,698	0.39%
2021/03/22	0.2	12.00	26	11.29	11.55	-25.8	7,559	-0.34%
2021/03/19	1	10.85	26	10.89	10.95	-25	7,184	-0.35%
2021/03/18	24	10.72	37	10.73	10.85	-13	7,263	-0.18%
2021/03/16	12	10.60	2	10.65	10.60	10	7,378	0.14%
2021/03/15	4	10.65	0	0.00	10.65	4	7,483	0.05%
2021/03/12	0	0.00	3	10.60	10.75	-3	7,662	-0.04%
2021/03/10	1	10.60	13	10.72	10.60	-12	8,678	-0.14%
2021/03/09	0	0.00	14	10.60	10.70	-14	9,501	-0.15%
2021/03/08	0	0.00	8	10.55	10.55	-8	9,712	-0.08%
2021/03/04	21	10.62	10	10.60	10.60	11	10,338	0.11%
2021/03/03	5	10.45	6	10.59	10.60	-1	10,571	-0.01%
2021/03/02	7	10.54	5	10.60	10.35	2	10,680	0.02%
2021/02/26	3	10.40	0	0.00	10.45	3	10,903	0.03%
2021/02/25	12	10.55	21	10.55	10.50	-9	11,016	-0.08%
2021/02/24	20	10.46	19	10.56	10.40	1	11,183	0.01%
2021/02/23	7	10.46	11	10.40	10.45	-4	11,418	-0.04%
2021/02/22	1	10.50	3.4	10.41	10.50	-2.4	11,464	-0.02%
2021/02/19	20	10.38	2	10.35	10.35	18	11,439	0.16%
2021/02/18	1	10.25	7	10.20	10.20	-6	11,396	-0.05%
2021/02/17	0	0.00	1	10.00	10.00	-1	11,734	-0.01%
2021/02/05	0	0.00	30	9.91	9.86	-30	11,699	-0.26%
2021/02/04	31	10.01	27	9.93	9.94	4	11,727	0.03%
2021/02/03	54	9.91	12	9.68	9.99	42	11,660	0.36%
2021/02/01	15	9.43	0	0.00	9.40	15	11,701	0.13%
2021/01/29	3	9.63	11	9.64	9.62	-8	12,400	-0.06%
2021/01/27	2	9.80	37	9.81	9.80	-35	12,683	-0.28%
2021/01/25	20	9.93	4	9.69	9.94	16	12,778	0.13%
2021/01/22	4	9.69	2	9.73	9.78	2	12,769	0.02%
2021/01/21	2	9.89	6	9.71	9.70	-4	12,771	-0.03%
2021/01/20	28	10.05	30	9.80	9.70	-2	12,819	-0.02%
2021/01/19	1	10.15	0	0.00	10.15	1	12,833	0.01%
2021/01/18	50	10.08	22	10.20	10.10	28	12,980	0.22%
2021/01/15	22	10.45	20	10.35	10.35	2	12,953	0.02%
2021/01/14	1	10.60	5	10.65	10.60	-4	12,902	-0.03%
2021/01/13	20	10.68	20	10.65	10.60	0	13,003	0.00%
2021/01/12	10	10.72	67	10.63	10.45	-57	12,972	-0.44%
2021/01/11	42	11.15	0	0.00	11.05	42	12,878	0.33%
2021/01/08	88	11.32	39	11.74	11.15	49	13,056	0.38%
2021/01/07	12	11.08	3	11.05	11.05	9	11,838	0.08%
2021/01/06	8	11.09	0	0.00	11.05	8	11,669	0.07%
2021/01/05	2	11.50	11	11.60	11.50	-9	11,330	-0.08%
2021/01/04	12	11.45	1	11.45	11.40	11	11,278	0.10%
2020/12/31	7	11.30	0	0.00	11.30	7	11,333	0.06%
2020/12/30	30	11.60	7	11.51	11.40	23	11,304	0.20%
2020/12/29	3	11.48	15	11.50	11.40	-12	11,271	-0.11%
2020/12/28	39	11.43	37	11.33	11.55	2	11,215	0.02%
2020/12/25	24	11.35	3	11.37	11.25	21	11,067	0.19%
2020/12/24	20	11.23	2	11.20	11.15	18	11,068	0.16%
2020/12/23	5	11.15	1	11.10	11.05	4	11,129	0.04%
2020/12/22	6	11.33	31	11.31	11.05	-25	11,354	-0.22%
2020/12/21	20	11.27	0	0.00	11.15	20	11,507	0.17%
2020/12/18	3	11.40	0	0.00	11.30	3	11,679	0.03%
2020/12/17	20	11.65	7	11.41	11.45	13	11,923	0.11%
2020/12/16	0	0.00	23	11.45	11.35	-23	13,478	-0.17%
2020/12/15	6	11.30	16	11.56	11.30	-10	14,706	-0.07%
2020/12/14	1	11.65	20	11.59	11.60	-19	14,690	-0.13%
2020/12/11	1	11.30	1	11.40	11.30	0	14,594	0.00%
2020/12/10	5	11.47	38	11.48	11.35	-33	14,509	-0.23%
2020/12/09	3	11.55	8.6	11.55	11.65	-5.6	14,380	-0.04%
2020/12/08	29	11.52	16	11.40	11.35	13	14,338	0.09%
2020/12/07	116	12.09	152	12.15	11.75	-36	14,661	-0.25%	大買/大賣/
2020/12/04	136	11.93	58.5	11.92	11.95	77.5	14,153	0.55%	大買/
2020/12/03	48	11.87	64.2	11.81	11.50	-16.2	13,690	-0.12%
2020/12/02	10	11.35	40	11.39	11.45	-30	12,920	-0.23%
2020/12/01	53	11.28	36	11.20	11.25	17	12,719	0.13%
2020/11/30	22	11.13	6	11.10	11.05	16	12,366	0.13%
2020/11/27	21	10.89	13	10.89	10.95	8	12,234	0.07%
2020/11/26	3	10.87	13	10.83	10.90	-10	12,002	-0.08%
2020/11/25	10	11.00	11	10.70	10.65	-1	11,870	-0.01%
2020/11/24	23	10.52	146	10.45	10.45	-123	11,754	-1.05%	大賣/鉅額交易
2020/11/23	141	10.64	12	10.65	10.65	129	11,737	1.10%	大買/鉅額交易
2020/11/20	12	10.44	25	10.49	10.60	-13	11,595	-0.11%
2020/11/18	4	10.10	25	10.10	10.10	-21	11,527	-0.18%
2020/11/17	0	0.00	1	10.15	10.15	-1	11,521	-0.01%
2020/11/16	7	10.14	6	10.18	10.20	1	11,565	0.01%
2020/11/13	1	9.92	0	0.00	9.96	1	11,235	0.01%
2020/11/12	5	9.95	27	10.06	9.96	-22	11,270	-0.20%
2020/11/10	1	10.00	0	0.00	10.05	1	11,382	0.01%
2020/11/09	13	10.07	12	10.04	10.05	1	11,302	0.01%
2020/11/06	37	10.29	8	10.26	10.00	29	11,241	0.26%
2020/11/05	21	10.04	37	10.00	10.00	-16	10,591	-0.15%
2020/11/04	28	10.35	7	10.29	10.20	21	10,713	0.20%
2020/11/02	0	0.00	12	9.87	9.85	-12	10,505	-0.11%
2020/10/30	2	10.00	2	10.15	9.95	0	10,605	0.00%
2020/10/28	43	10.17	41	10.14	10.05	2	10,601	0.02%
2020/10/27	25	10.33	25	10.41	10.50	0	11,204	0.00%
2020/10/26	15	10.54	14	10.36	10.45	1	11,087	0.01%
2020/10/23	5	10.30	7	10.30	10.20	-2	10,931	-0.02%
2020/10/22	16	10.00	3	10.00	10.30	13	10,948	0.12%
2020/10/21	0	0.00	30	10.15	10.05	-30	11,164	-0.27%
2020/10/20	3	9.98	10	9.92	9.92	-7	11,079	-0.06%
2020/10/19	3	10.00	2	10.10	10.00	1	11,094	0.01%
2020/10/16	31	10.30	10	10.20	9.98	21	11,198	0.19%
2020/10/15	12	9.94	6	9.87	9.90	6	10,951	0.05%
2020/10/14	0	0.00	2	9.76	9.74	-2	10,942	-0.02%
2020/10/13	3	9.70	0	0.00	9.65	3	11,080	0.03%
2020/10/12	5	9.87	7	9.62	9.60	-2	11,148	-0.02%
2020/10/08	40	9.88	5	9.87	9.85	35	11,158	0.31%
2020/10/07	0	0.00	5	9.83	9.79	-5	11,098	-0.05%
2020/10/06	0	0.00	8	9.79	9.79	-8	11,311	-0.07%
2020/10/05	0	0.00	10	9.60	9.63	-10	11,424	-0.09%
2020/09/30	2	9.51	0	0.00	9.51	2	11,764	0.02%
2020/09/29	4	9.52	0	0.00	9.50	4	11,815	0.03%
2020/09/28	8	9.60	5	9.68	9.80	3	11,840	0.03%
2020/09/25	30	9.28	2	9.32	9.26	28	12,024	0.23%
2020/09/24	24	9.72	3	9.84	9.48	21	12,040	0.17%
2020/09/23	3	10.30	2	10.25	10.10	1	12,198	0.01%
2020/09/22	21.2	10.64	41	10.60	10.60	-19.8	11,945	-0.17%
2020/09/21	278	11.09	248	10.88	10.85	30	11,753	0.26%	大買/大賣/
2020/09/18	43	10.40	76	10.70	10.80	-33	10,134	-0.33%
2020/09/15	1	9.75	0	0.00	9.75	1	8,809	0.01%
2020/09/14	1	9.74	6	9.73	9.74	-5	8,846	-0.06%
2020/09/11	5	9.81	0	0.00	9.76	5	8,838	0.06%
2020/09/10	5	9.95	33	9.94	9.90	-28	8,769	-0.32%
2020/09/09	0	0.00	7	9.87	9.86	-7	8,349	-0.08%
2020/09/08	9	9.79	8	9.75	9.79	1	8,350	0.01%
2020/09/07	0	0.00	24	9.88	9.85	-24	8,410	-0.29%
2020/09/04	15	9.71	1	9.76	9.80	14	8,400	0.17%
2020/09/03	10	9.97	2	9.97	9.90	8	8,386	0.10%
2020/09/02	2	9.84	20	9.83	9.82	-18	8,372	-0.21%
2020/09/01	2	9.78	2	9.90	9.77	0	8,422	0.00%
2020/08/31	10	9.89	2	10.00	9.89	8	8,443	0.09%
2020/08/28	10	9.90	17	10.00	9.90	-7	8,398	-0.08%
2020/08/27	14	9.85	10	9.88	9.85	4	8,441	0.05%
2020/08/25	2	9.34	18	9.64	9.72	-16	8,298	-0.19%
2020/08/24	10	9.43	2	9.51	9.34	8	8,211	0.10%
2020/08/21	2	9.24	2	9.25	9.20	0	8,133	0.00%
2020/08/20	2	9.10	0	0.00	9.12	2	8,185	0.02%
2020/08/19	8	9.94	24	9.94	9.88	-16	8,124	-0.20%
2020/08/18	0	0.00	3	10.05	9.97	-3	8,092	-0.04%
2020/08/17	0	0.00	2	9.98	9.97	-2	8,082	-0.02%
2020/08/14	2	9.90	14	9.85	9.85	-12	8,020	-0.15%
2020/08/13	3	9.75	0	0.00	9.72	3	7,954	0.04%
2020/08/12	0	0.00	2	9.80	9.81	-2	8,001	-0.02%
2020/08/11	3	9.95	3	9.86	9.88	0	8,134	0.00%
2020/08/10	25	9.95	7	9.86	9.87	18	8,111	0.22%
2020/08/06	3	9.70	53	9.76	9.67	-50	8,003	-0.62%
2020/08/05	5	9.72	20	9.76	9.70	-15	7,961	-0.19%
2020/08/03	6	9.56	4	9.42	9.47	2	7,969	0.03%
2020/07/31	60	9.59	17	9.53	9.54	43	7,993	0.54%
2020/07/30	3	9.12	0	0.00	9.18	3	7,465	0.04%
2020/07/29	5	9.16	8.9	9.07	9.08	-3.9	7,520	-0.05%
2020/07/28	5	8.96	0	0.00	8.90	5	7,600	0.07%
2020/07/27	3	9.18	3	9.40	9.13	0	7,893	0.00%
2020/07/24	2	9.16	1	9.15	9.15	1	8,422	0.01%
2020/07/23	4	9.44	3	9.43	9.41	1	8,444	0.01%
2020/07/22	31	9.55	8	9.44	9.59	23	8,469	0.27%
2020/07/21	24	9.26	4	9.25	9.26	20	8,340	0.24%
2020/07/20	7	9.01	12	9.02	9.09	-5	8,332	-0.06%
2020/07/17	20	9.29	0	0.00	9.21	20	8,287	0.24%
2020/07/16	13	9.71	3	9.72	9.61	10	8,196	0.12%
2020/07/15	10	9.96	0	0.00	9.82	10	8,154	0.12%
2020/07/14	20	9.93	30	9.95	9.93	-10	8,149	-0.12%
2020/07/13	6	10.06	27	10.01	10.10	-21	8,154	-0.26%
2020/07/10	13	9.94	0	0.00	9.92	13	8,139	0.16%
2020/07/09	15	10.15	36	10.14	10.05	-21	8,041	-0.26%
2020/07/08	39	10.08	32	10.10	10.10	7	7,720	0.09%
2020/07/07	47	10.11	35	10.05	10.05	12	7,755	0.15%
2020/07/06	9	10.05	53	10.13	10.20	-44	7,788	-0.56%
2020/07/03	93	10.13	30	10.03	10.00	63	7,674	0.82%
2020/07/02	32	10.52	5	10.44	10.55	27	7,524	0.36%
2020/06/30	7	10.11	4	10.21	10.05	3	7,337	0.04%
2020/06/29	4	9.98	0	0.00	9.96	4	7,268	0.06%
2020/06/23	5	10.05	8	10.05	10.00	-3	7,392	-0.04%
2020/06/22	2	10.10	4	10.10	10.10	-2	7,439	-0.03%
2020/06/19	0	0.00	4	10.21	10.10	-4	7,537	-0.05%
2020/06/18	3	10.20	0	0.00	10.15	3	7,532	0.04%
2020/06/16	2	10.05	1	10.20	10.25	1	7,713	0.01%
2020/06/15	9	9.98	8	10.03	9.96	1	7,830	0.01%
2020/06/12	3	9.98	12	10.01	10.00	-9	8,023	-0.11%
2020/06/11	23	10.43	20	10.15	10.15	3	8,052	0.04%
2020/06/10	0	0.00	5	10.51	10.50	-5	8,136	-0.06%
2020/06/09	7	10.65	2	10.75	10.60	5	8,410	0.06%
2020/06/08	6	10.73	5	10.68	10.65	1	8,495	0.01%
2020/06/05	20	10.50	29	10.60	10.55	-9	8,456	-0.11%
2020/06/04	4	10.50	3	10.50	10.55	1	8,515	0.01%
2020/06/03	31	10.50	20	10.58	10.55	11	8,552	0.13%
2020/06/02	15	10.39	12	10.40	10.45	3	8,386	0.04%
2020/06/01	23	10.32	10	10.23	10.25	13	8,377	0.16%
2020/05/28	16.8	10.60	14	10.41	10.25	2.8	8,508	0.03%
2020/05/27	10	10.39	8	10.35	10.45	2	8,486	0.02%
2020/05/26	0	0.00	2	10.25	10.10	-2	8,565	-0.02%
2020/05/25	4	10.10	22	10.10	10.05	-18	8,591	-0.21%
2020/05/22	3	10.22	14	10.30	10.15	-11	8,611	-0.13%
2020/05/21	0	0.00	2	10.25	10.25	-2	8,616	-0.02%
2020/05/20	6	10.10	1	10.05	10.05	5	8,611	0.06%
2020/05/19	14	10.10	3	10.05	10.00	11	8,615	0.13%
2020/05/18	0	0.00	18	10.15	10.10	-18	8,561	-0.21%
2020/05/15	4	10.21	3	10.15	10.00	1	8,467	0.01%
2020/05/14	2	10.05	0	0.00	10.05	2	8,431	0.02%
2020/05/13	0	0.00	5	10.40	10.50	-5	8,361	-0.06%
2020/05/12	8	10.68	15	10.65	10.65	-7	8,340	-0.08%
2020/05/11	19	10.69	6	10.62	10.70	13	8,395	0.15%
2020/05/08	5	10.55	5	10.45	10.45	0	8,331	0.00%
2020/05/07	3	10.58	1	10.45	10.45	2	8,357	0.02%
2020/05/06	23	10.67	20	10.63	10.40	3	8,353	0.04%
2020/05/05	8	11.05	2	11.00	10.90	6	8,245	0.07%
2020/05/04	31	10.80	30	11.07	10.90	1	8,245	0.01%
2020/04/30	65	11.15	59	11.15	11.15	6	8,292	0.07%
2020/04/29	8	11.20	55	11.20	11.20	-47	8,075	-0.58%
2020/04/28	1	10.30	39	10.30	10.20	-38	7,385	-0.51%
2020/04/27	22	10.25	20	10.30	10.30	2	7,585	0.03%
2020/04/24	70	10.23	40	10.25	10.20	30	7,691	0.39%
2020/04/21	1	9.77	0	0.00	9.75	1	7,765	0.01%
2020/04/20	0	0.00	12	10.15	10.05	-12	7,786	-0.15%
2020/04/17	10	10.40	10	10.15	10.15	0	7,832	0.00%
2020/04/16	4	10.30	0	0.00	10.30	4	7,884	0.05%
2020/04/15	11	10.23	11	10.36	10.50	0	7,899	0.00%
2020/04/14	0	0.00	2	10.10	10.15	-2	7,815	-0.03%
2020/04/10	0	0.00	14	10.10	10.05	-14	8,042	-0.17%
2020/04/09	20	10.18	0	0.00	10.10	20	8,088	0.25%
2020/04/08	0	0.00	3	10.15	10.20	-3	7,993	-0.04%
2020/04/07	48	9.74	10	9.73	9.71	38	7,961	0.48%
2020/04/06	0	0.00	5	9.69	9.70	-5	7,813	-0.06%
2020/04/01	7	9.49	10	9.53	9.57	-3	7,695	-0.04%
2020/03/31	0	0.00	5	9.25	9.16	-5	7,590	-0.07%
2020/03/30	0	0.00	3	9.10	9.16	-3	7,603	-0.04%
2020/03/27	2	9.35	0	0.00	9.21	2	7,571	0.03%
2020/03/26	0	0.00	4	9.28	9.36	-4	7,557	-0.05%
2020/03/25	2	9.34	13	9.34	9.31	-11	7,504	-0.15%
2020/03/24	3	9.07	3	9.19	9.04	0	7,440	0.00%
2020/03/23	2	8.89	0	0.00	8.86	2	7,468	0.03%
2020/03/20	18	9.04	8	9.09	8.91	10	7,641	0.13%
2020/03/19	3	8.69	13	8.63	8.40	-10	7,738	-0.13%
2020/03/18	0	0.00	14	9.09	8.94	-14	7,579	-0.18%
2020/03/17	3	8.80	0	0.00	8.75	3	7,410	0.04%
2020/03/16	1	9.49	8	9.30	9.12	-7	7,350	-0.10%
2020/03/13	8	8.75	14	8.69	9.07	-6	7,390	-0.08%
2020/03/12	13	10.00	12	10.10	9.65	1	7,172	0.01%
2020/03/11	2	10.95	0	0.00	10.65	2	6,998	0.03%
2020/03/10	2	10.60	16	10.51	10.80	-14	7,063	-0.20%
2020/03/09	3	11.05	0	0.00	10.70	3	7,093	0.04%
2020/03/06	10	11.43	21	11.30	11.30	-11	7,029	-0.16%
2020/03/05	1	11.40	14	11.41	11.40	-13	7,129	-0.18%
2020/03/04	4	11.29	0	0.00	11.30	4	7,120	0.06%
2020/03/03	3	11.48	0	0.00	11.45	3	7,096	0.04%
2020/03/02	0	0.00	29	10.76	10.90	-29	7,133	-0.41%
2020/02/27	8	11.16	8	11.28	11.10	0	7,063	0.00%
2020/02/26	0	0.00	2	11.63	11.65	-2	6,918	-0.03%
2020/02/25	1	11.60	22	11.62	11.60	-21	6,884	-0.31%
2020/02/24	8	11.75	1	11.75	11.75	7	6,861	0.10%
2020/02/21	1	12.00	0	0.00	12.00	1	6,825	0.01%
2020/02/20	70	12.19	50	12.10	12.10	20	6,845	0.29%
2020/02/19	1	12.20	1	12.15	12.15	0	6,872	0.00%
2020/02/18	30	12.17	20	12.10	12.10	10	6,917	0.14%
2020/02/17	0	0.00	1	12.15	12.10	-1	6,998	-0.01%
2020/02/14	11	12.15	0	0.00	12.25	11	6,988	0.16%
2020/02/13	60	12.30	0	0.00	12.10	60	7,000	0.86%
2020/02/12	96	12.15	66	12.23	12.25	30	7,025	0.43%
2020/02/11	21	12.00	0	0.00	12.00	21	6,967	0.30%
2020/02/10	20	11.70	0	0.00	11.80	20	7,033	0.28%
2020/02/07	85	12.15	1	12.05	12.05	84	7,028	1.20%
2020/02/06	10	12.42	5	12.40	12.40	5	7,012	0.07%
2020/02/05	2	12.10	4	12.30	12.15	-2	6,992	-0.03%
2020/02/04	35	12.03	9	12.30	12.15	26	6,976	0.37%
2020/02/03	0	0.00	22	11.46	11.70	-22	7,031	-0.31%
2020/01/31	6	12.57	2	12.58	12.55	4	7,002	0.06%
2020/01/30	26	12.91	15	12.88	12.60	11	7,177	0.15%
2020/01/20	7	13.99	2	14.00	13.95	5	6,957	0.07%
2020/01/16	0	0.00	25	13.85	13.85	-25	6,873	-0.36%
2020/01/15	0	0.00	36	13.73	13.75	-36	6,924	-0.52%
2020/01/14	6	13.65	36	13.77	13.65	-30	7,067	-0.42%
2020/01/13	1	13.45	0	0.00	13.65	1	7,283	0.01%
2020/01/09	2	13.45	0	0.00	13.30	2	7,236	0.03%
2020/01/08	0	0.00	1	13.35	13.30	-1	7,257	-0.01%
2020/01/07	4	13.59	11	13.68	13.60	-7	7,237	-0.10%
2020/01/06	30	13.33	5	13.34	13.30	25	7,048	0.35%
2020/01/03	2	13.60	20	13.65	13.55	-18	7,009	-0.26%
2020/01/02	2	13.75	2	13.80	13.75	0	6,907	0.00%
2019/12/31	33	13.77	4	13.78	13.60	29	6,912	0.42%
2019/12/30	1	13.65	0	0.00	13.60	1	6,876	0.01%
2019/12/27	0	0.00	7	13.60	13.60	-7	7,037	-0.10%
2019/12/26	12	13.68	11	13.55	13.55	1	7,154	0.01%
2019/12/25	3	13.62	18	13.68	13.65	-15	7,245	-0.21%
2019/12/24	8	13.59	2	13.60	13.55	6	7,426	0.08%
2019/12/23	39	13.63	0	0.00	13.55	39	7,655	0.51%
2019/12/20	7	13.84	0	0.00	13.80	7	7,803	0.09%
2019/12/19	14	13.89	0	0.00	13.85	14	7,910	0.18%
2019/12/18	2	14.10	20	14.00	13.95	-18	7,959	-0.23%
2019/12/17	42	14.13	19	14.27	14.20	23	8,068	0.29%
2019/12/16	22	14.12	16	14.09	14.05	6	8,198	0.07%
2019/12/13	5	13.80	6	13.76	13.70	-1	8,408	-0.01%
2019/12/12	1	13.75	2	13.75	13.70	-1	8,474	-0.01%
2019/12/11	3	13.85	6	13.86	13.85	-3	8,503	-0.04%
2019/12/10	5	14.00	1	13.90	13.85	4	8,577	0.05%
2019/12/06	0	0.00	7	13.63	13.60	-7	8,714	-0.08%
2019/12/05	5	13.62	22	13.60	13.65	-17	9,135	-0.19%
2019/12/04	18	13.50	3	13.48	13.50	15	9,428	0.16%
2019/12/03	6	13.15	4	13.15	13.10	2	9,552	0.02%
2019/12/02	7	13.06	2	13.23	13.05	5	10,020	0.05%
2019/11/29	3	13.52	0	0.00	13.50	3	10,228	0.03%
2019/11/28	3	13.65	0	0.00	13.55	3	10,682	0.03%
2019/11/27	4	13.73	0	0.00	13.75	4	10,800	0.04%
2019/11/25	9	13.47	5	13.45	13.45	4	10,932	0.04%
2019/11/22	3	13.42	0	0.00	13.40	3	10,941	0.03%
2019/11/21	0	0.00	4	13.44	13.45	-4	11,031	-0.04%
2019/11/20	1	13.55	0	0.00	13.55	1	11,130	0.01%
2019/11/19	5	13.80	1	13.70	13.65	4	11,221	0.04%
2019/11/15	4	13.45	0	0.00	13.45	4	11,380	0.04%
2019/11/14	4	13.58	0	0.00	13.35	4	11,388	0.04%
2019/11/13	0	0.00	6	13.70	13.70	-6	11,368	-0.05%
2019/11/12	6	13.77	0	0.00	13.75	6	11,432	0.05%
2019/11/11	6	13.80	0	0.00	13.70	6	11,578	0.05%
2019/11/08	2	13.95	0	0.00	13.90	2	11,589	0.02%
2019/11/07	1	13.95	1.3	13.98	13.90	-0.3	11,678	0.00%
2019/11/06	1	13.80	1	13.90	13.90	0	11,773	0.00%
2019/11/05	0	0.00	6	13.91	13.90	-6	11,854	-0.05%
2019/11/04	0	0.00	7	14.01	14.00	-7	12,046	-0.06%
2019/11/01	6	13.86	1	13.90	13.90	5	12,119	0.04%
2019/10/31	11	13.95	0	0.00	13.80	11	12,287	0.09%
2019/10/30	2	14.08	2	14.25	14.10	0	12,354	0.00%
2019/10/29	3	14.40	1	14.70	14.25	2	12,631	0.02%
2019/10/28	0	0.00	5	14.40	14.35	-5	13,860	-0.04%
2019/10/25	2	14.40	3	14.55	14.45	-1	15,184	-0.01%
2019/10/24	0	0.00	5	14.52	14.55	-5	16,403	-0.03%
2019/10/23	4	14.35	1	14.35	14.40	3	16,651	0.02%
2019/10/22	7	14.78	2	14.73	14.50	5	16,754	0.03%
2019/10/21	1	14.65	18.3	14.69	14.70	-17.3	16,867	-0.10%
2019/10/18	2	14.38	6	14.40	14.35	-4	17,322	-0.02%
2019/10/17	1	14.35	10	14.30	14.35	-9	17,512	-0.05%
2019/10/16	2	14.28	5	14.36	14.25	-3	17,935	-0.02%
2019/10/15	12	14.43	0	0.00	14.30	12	18,531	0.06%
2019/10/14	3	14.20	1	14.30	14.20	2	19,233	0.01%
2019/10/09	0	0.00	6	14.07	14.05	-6	19,568	-0.03%
2019/10/08	1	14.10	4	14.10	14.00	-3	19,879	-0.02%
2019/10/07	2	14.15	1	14.20	14.15	1	20,144	0.00%
2019/10/04	0	0.00	12	14.30	14.25	-12	20,513	-0.06%
2019/10/03	25	14.23	11	14.21	14.20	14	20,602	0.07%
2019/10/02	2	14.35	2	14.33	14.25	0	20,614	0.00%
2019/10/01	3.3	14.13	2	14.13	14.20	1.3	21,165	0.01%
2019/09/27	10	13.86	6	13.70	13.80	4	21,355	0.02%
2019/09/26	8	14.19	4	14.26	14.10	4	21,462	0.02%
2019/09/25	4	14.25	2	14.50	14.20	2	21,898	0.01%
2019/09/24	18	14.68	10	14.77	14.70	8	22,123	0.04%
2019/09/23	5	14.80	0	0.00	14.80	5	22,101	0.02%
2019/09/20	7	14.85	2	14.93	14.85	5	22,120	0.02%
2019/09/19	17	15.12	14	15.08	15.10	3	22,014	0.01%
2019/09/18	15	15.14	11	15.11	15.15	4	21,826	0.02%
2019/09/17	10	14.75	25	14.80	14.70	-15	21,866	-0.07%
2019/09/16	8	14.81	5	14.85	14.85	3	22,126	0.01%
2019/09/12	7	14.96	4	14.98	14.95	3	22,202	0.01%
2019/09/11	3	14.87	16	14.85	14.80	-13	22,462	-0.06%
2019/09/10	16	14.80	18	14.86	14.85	-2	22,448	-0.01%
2019/09/09	0	0.00	22	15.13	15.15	-22	22,287	-0.10%
2019/09/06	28	14.91	23	14.90	14.90	5	22,298	0.02%
2019/09/05	17	14.75	18	14.65	14.65	-1	22,646	0.00%
2019/09/04	32	14.97	45	14.96	14.90	-13	22,889	-0.06%
2019/09/03	31	14.62	3	14.52	14.50	28	23,059	0.12%
2019/09/02	22	14.40	113	14.44	14.85	-91	23,075	-0.39%	大賣/
2019/08/30	9	14.13	287	14.07	14.10	-278	23,062	-1.21%	大賣/鉅額交易
2019/08/29	2	14.13	10	14.09	13.90	-8	23,347	-0.03%
2019/08/28	9	13.87	2	13.85	14.05	7	23,592	0.03%
2019/08/27	0	0.00	1	13.65	13.60	-1	23,997	0.00%
2019/08/26	6	13.59	20	13.58	13.55	-14	24,693	-0.06%
2019/08/23	3	13.80	1	13.75	13.75	2	24,843	0.01%
2019/08/22	14	14.02	27	13.97	13.90	-13	25,460	-0.05%
2019/08/21	3	14.08	50	14.05	14.05	-47	25,722	-0.18%
2019/08/20	45	14.26	12	14.30	14.05	33	25,961	0.13%
2019/08/19	1	13.95	1	14.00	13.95	0	26,322	0.00%
2019/08/16	11	13.93	2	14.00	13.90	9	26,871	0.03%
2019/08/15	30	13.90	5	13.91	13.95	25	27,880	0.09%
2019/08/14	15	14.05	3	14.17	13.95	12	28,313	0.04%
2019/08/13	12	13.95	8	13.94	13.90	4	28,765	0.01%
2019/08/12	13	14.19	1	14.10	14.05	12	29,113	0.04%
2019/08/08	5	14.09	0	0.00	14.20	5	29,210	0.02%
2019/08/07	13	13.97	3	14.07	13.85	10	29,375	0.03%
2019/08/06	41	13.91	13	13.89	14.25	28	29,702	0.09%
2019/08/05	25	14.30	5	14.35	14.10	20	29,829	0.07%
2019/08/02	20	14.48	1	14.25	14.25	19	30,211	0.06%
2019/08/01	1	15.05	8	14.88	14.85	-7	30,700	-0.02%
2019/07/31	130	15.04	34	14.85	14.65	96	30,792	0.31%	大買/
2019/07/30	167	15.61	123	15.59	15.15	44	31,107	0.14%	大買/大賣/
2019/07/29	211	15.90	75	16.16	16.80	136	30,188	0.45%	大買/鉅額交易
2019/07/26	44	15.44	57	15.48	15.40	-13	29,306	-0.04%
2019/07/25	9	15.00	34	14.99	15.00	-25	29,349	-0.09%
2019/07/24	13	14.72	18	14.67	14.80	-5	29,550	-0.02%
2019/07/23	12	14.86	10	14.90	14.75	2	29,796	0.01%
2019/07/22	22	15.00	18	14.88	14.75	4	30,416	0.01%
2019/07/19	8	14.91	23	14.92	14.70	-15	32,213	-0.05%
2019/07/18	9	14.77	8	14.88	14.75	1	32,755	0.00%
2019/07/17	43	14.62	30	14.63	15.05	13	32,844	0.04%
2019/07/16	96	14.70	47	14.66	14.40	49	32,461	0.15%
2019/07/15	9	14.18	50	14.16	14.25	-41	31,884	-0.13%
2019/07/12	25	14.09	89	14.04	13.90	-64	31,884	-0.20%
2019/07/11	42	14.04	25	14.05	14.10	17	31,880	0.05%
2019/07/10	47	13.90	19	13.99	13.70	28	31,911	0.09%
2019/07/09	2	14.00	7	13.82	13.90	-5	32,002	-0.02%
2019/07/08	15	13.92	0	0.00	13.90	15	32,393	0.05%
2019/07/05	35	14.00	23	13.98	13.90	12	32,782	0.04%
2019/07/04	12	13.76	4	13.90	13.65	8	33,194	0.02%
2019/07/03	13	13.67	2	13.65	13.60	11	33,674	0.03%
2019/07/02	88	13.73	66	13.59	13.90	22	33,912	0.06%
2019/07/01	32	13.06	16	13.29	13.00	16	34,186	0.05%
2019/06/28	2	13.45	0	0.00	13.15	2	34,594	0.01%
2019/06/27	2	13.33	4	13.35	13.30	-2	35,502	-0.01%
2019/06/26	10	13.19	4	13.14	13.15	6	35,524	0.02%
2019/06/25	24	13.27	4	13.35	13.20	20	35,477	0.06%
2019/06/24	17	13.37	17	13.39	13.25	0	35,452	0.00%
2019/06/21	11	14.15	24	14.04	13.80	-13	35,167	-0.04%
2019/06/20	4	13.83	3	13.82	13.85	1	34,905	0.00%
2019/06/19	26	13.74	12	13.79	13.75	14	34,978	0.04%
2019/06/18	2	13.40	15	13.48	13.45	-13	34,819	-0.04%
2019/06/17	9	13.42	7	13.47	13.45	2	34,950	0.01%
2019/06/14	45	13.44	9	13.53	13.40	36	35,093	0.10%
2019/06/13	43	13.58	91	13.50	13.35	-48	34,845	-0.14%
2019/06/12	68	14.15	14	14.25	14.05	54	34,322	0.16%
2019/06/11	67	14.48	53	14.40	14.40	14	34,029	0.04%
2019/06/10	12	14.16	25	14.21	14.10	-13	33,635	-0.04%
2019/06/06	8.7	14.06	13	14.02	14.00	-4.3	33,880	-0.01%
2019/06/05	5	14.16	16	14.22	14.20	-11	33,772	-0.03%
2019/06/04	54	14.22	46	14.24	14.00	8	33,907	0.02%
2019/06/03	9	13.79	50	14.01	14.35	-41	33,753	-0.12%
2019/05/31	36	13.95	100	14.02	13.80	-64	33,559	-0.19%
2019/05/30	13	13.57	5	13.55	13.60	8	33,246	0.02%
2019/05/29	23	13.57	31	13.51	13.40	-8	33,530	-0.02%
2019/05/28	2	13.35	25	13.53	13.60	-23	33,702	-0.07%
2019/05/27	5	13.28	13	13.33	13.30	-8	33,497	-0.02%
2019/05/24	41	13.55	32	13.51	13.30	9	33,556	0.03%
2019/05/23	33	13.37	25	13.17	13.50	8	33,378	0.02%
2019/05/22	89	13.73	17	13.77	13.25	72	33,533	0.21%
2019/05/21	6	12.40	17.3	12.99	13.35	-11.3	32,782	-0.03%
2019/05/20	12	12.07	15	12.16	12.15	-3	32,274	-0.01%
2019/05/17	13	13.05	8	12.91	12.65	5	31,657	0.02%
2019/05/16	4	13.14	8	13.29	13.00	-4	31,241	-0.01%
2019/05/15	11	13.59	11	13.55	13.50	0	31,125	0.00%
2019/05/14	27	13.04	17	12.71	13.40	10	30,758	0.03%
2019/05/13	17	12.98	0.9	12.90	12.90	16.1	30,251	0.05%
2019/05/10	26	13.54	29	13.49	13.45	-3	29,876	-0.01%
2019/05/09	44	13.21	9	13.37	13.10	35	29,369	0.12%
2019/05/08	12	13.90	1	14.00	14.15	11	28,652	0.04%
2019/05/07	44	14.50	13	14.42	14.15	31	28,319	0.11%
2019/05/06	32	14.63	16	14.79	14.40	16	27,607	0.06%
2019/05/03	9.9	15.16	14	15.31	15.20	-4.1	27,019	-0.02%
2019/05/02	74	15.65	22	15.46	15.50	52	26,524	0.20%
2019/04/30	19	14.64	30	14.72	15.05	-11	25,211	-0.04%
2019/04/29	31	14.32	77	14.20	14.25	-46	24,707	-0.19%
2019/04/26	33	14.08	63	14.25	14.40	-30	24,239	-0.12%
2019/04/25	164	15.35	80	15.42	14.05	84	23,259	0.36%	大買/
2019/04/24	7	14.57	27	14.52	14.90	-20	20,689	-0.10%
2019/04/23	30	14.30	21.9	14.17	14.45	8.1	19,846	0.04%
2019/04/22	11	14.36	2	14.05	14.00	9	19,256	0.05%
2019/04/19	0	0.00	12	14.18	14.20	-12	18,941	-0.06%
2019/04/18	1	14.00	6	13.90	13.90	-5	18,673	-0.03%
2019/04/17	3	14.30	0	0.00	14.05	3	18,275	0.02%
2019/04/16	0	0.00	14.3	14.13	14.40	-14.3	17,901	-0.08%
2019/04/15	17	14.06	0	0.00	14.00	17	17,546	0.10%
2019/04/12	28	13.93	72	14.37	13.75	-44	17,019	-0.26%
2019/04/11	41	14.37	7.6	14.26	14.35	33.4	16,422	0.20%
2019/04/10	19	14.32	100	14.56	14.70	-81	15,820	-0.51%
2019/04/09	54	13.61	31	13.63	13.55	23	14,688	0.16%
2019/04/08	5.1	13.81	14	14.12	14.20	-8.9	13,866	-0.06%
2019/04/03	56	12.88	33	12.80	12.95	23	13,261	0.17%
2019/04/02	28	11.99	30	11.89	11.80	-2	12,276	-0.02%
2019/04/01	17	11.39	73.3	11.52	11.75	-56.3	11,401	-0.49%
2019/03/29	0	0.00	11	10.45	10.70	-11	10,363	-0.11%
2019/03/28	0	0.00	1	10.35	10.35	-1	10,221	-0.01%
2019/03/27	0	0.00	1	10.45	10.45	-1	10,152	-0.01%
2019/03/26	5	10.65	10	10.55	10.65	-5	9,996	-0.05%
2019/03/25	10	10.15	0	0.00	10.25	10	9,767	0.10%
2019/03/22	26	10.49	1	11.10	10.45	25	9,623	0.26%
2019/03/21	0	0.00	28	10.81	10.80	-28	9,399	-0.30%
2019/03/20	5	10.53	31	10.53	10.75	-26	9,142	-0.28%
2019/03/19	46	10.46	1	10.45	10.35	45	8,895	0.51%
2019/03/15	72	11.01	21	10.90	10.85	51	8,374	0.61%
2019/03/14	3	11.25	54	11.25	10.90	-51	8,140	-0.63%
2019/03/13	3	11.42	25	11.21	11.20	-22	7,965	-0.28%
2019/03/12	90	11.50	20	11.53	11.25	70	7,702	0.91%
2019/03/11	0	0.00	20	11.16	11.20	-20	7,154	-0.28%
2019/03/08	10	10.82	17	10.95	11.10	-7	6,810	-0.10%
2019/03/07	11	10.29	23	10.27	10.30	-12	6,239	-0.19%
2019/03/06	5	10.60	5.6	10.44	10.50	-0.6	6,011	-0.01%
2019/03/05	17	10.84	15	10.79	10.25	2	5,669	0.04%
2019/03/04	35	10.90	7	10.80	10.70	28	5,254	0.53%
2019/02/27	33	10.75	40	10.81	10.95	-7	4,712	-0.15%
2019/02/26	0	0.00	12	9.91	9.99	-12	3,802	-0.32%
2019/02/25	32	10.15	19	10.24	10.00	13	3,698	0.35%
2019/02/22	12.5	9.72	7	9.75	9.75	5.5	3,436	0.16%
2019/02/21	29	9.61	68	9.67	9.95	-39	3,046	-1.28%
2019/02/20	5	8.95	89	8.81	9.05	-84	2,287	-3.67%
2019/02/19	26	8.23	0	0.00	8.23	26	1,956	1.33%
2019/02/18	7	8.11	0	0.00	8.12	7	2,023	0.35%
2019/02/15	0	0.00	13	8.15	8.18	-13	2,092	-0.62%
2019/02/14	0	0.00	9	8.31	8.35	-9	2,242	-0.40%
2019/02/13	5	8.05	3	8.10	8.05	2	2,185	0.09%
2019/02/12	0	0.00	1	7.88	7.89	-1	2,176	-0.05%
2019/02/11	1	7.95	0	0.00	7.88	1	2,169	0.05%
2019/01/30	0	0.00	2	8.00	7.98	-2	2,156	-0.09%
2019/01/29	0	0.00	3	8.11	8.02	-3	2,136	-0.14%
2019/01/28	0	0.00	7	7.98	8.02	-7	2,105	-0.33%
2019/01/23	3	7.70	0	0.00	7.68	3	2,039	0.15%
2019/01/22	5	7.83	0	0.00	7.87	5	2,026	0.25%
2019/01/21	0	0.00	5	7.79	7.90	-5	1,998	-0.25%
2019/01/17	20	7.18	0	0.00	7.15	20	1,909	1.05%
2019/01/16	2	7.16	0	0.00	7.11	2	1,914	0.10%
2019/01/09	0	0.00	5	7.31	7.30	-5	1,880	-0.27%
2019/01/08	0	0.00	1	7.33	7.32	-1	1,866	-0.05%
2019/01/03	1	7.42	0	0.00	7.36	1	1,900	0.05%
2018/12/27	2	7.55	2	7.53	7.42	0	1,889	0.00%
2018/12/26	0	0.00	3	7.28	7.28	-3	1,891	-0.16%
2018/12/24	5	7.48	0	0.00	7.50	5	1,900	0.26%
2018/12/21	0	0.00	15	7.30	7.50	-15	1,902	-0.79%
2018/12/19	0	0.00	3	7.60	7.62	-3	1,892	-0.16%
2018/12/18	0	0.00	20	7.68	7.77	-20	1,891	-1.06%
2018/12/17	0	0.00	1	7.88	7.85	-1	1,890	-0.05%
2018/12/14	0	0.00	11	7.88	7.89	-11	1,888	-0.58%
2018/12/10	10	7.85	3	7.96	7.85	7	1,822	0.38%
2018/12/07	0	0.00	13	8.07	8.07	-13	1,811	-0.72%
2018/12/06	5	7.92	1	7.90	7.90	4	1,802	0.22%
2018/12/05	0	0.00	8	8.35	8.36	-8	1,755	-0.46%
2018/12/04	7	8.46	0	0.00	8.48	7	1,752	0.40%
2018/12/03	0	0.00	32	8.35	8.34	-32	1,716	-1.86%
2018/11/30	10	8.33	1	8.27	8.27	9	1,682	0.54%
2018/11/29	10	8.24	0.1	8.21	8.22	9.9	1,661	0.59%
2018/11/28	33	8.15	15	8.13	8.13	18	1,641	1.10%
2018/11/26	5	8.05	1	8.10	8.03	4	1,602	0.25%
2018/11/23	2	7.95	20	8.00	7.97	-18	1,589	-1.13%
2018/11/22	31	8.31	20	8.08	8.05	11	1,569	0.70%
2018/11/21	20	8.08	48	8.36	8.40	-28	1,505	-1.86%
2018/11/20	25	7.97	2	7.94	7.93	23	1,397	1.65%
2018/11/19	0	0.00	10	8.19	8.08	-10	1,359	-0.74%
2018/11/16	12	8.23	2	8.42	8.23	10	1,349	0.74%
2018/11/15	3	8.18	21	8.08	8.29	-18	1,288	-1.40%
2018/11/14	6	7.84	2	7.76	7.75	4	1,204	0.33%
2018/11/13	4	7.75	21	7.23	7.98	-17	1,119	-1.52%
2018/11/12	20	6.75	2	7.26	7.26	18	949	1.90%
2018/11/09	20	6.57	0	0.00	6.60	20	907	2.20%
2018/11/07	0	0.00	3	6.33	6.34	-3	918	-0.33%
2018/11/06	1	6.28	0	0.00	6.29	1	957	0.10%
2018/11/02	0	0.00	6	6.15	6.18	-6	985	-0.61%
2018/10/31	0	0.00	3	5.66	5.75	-3	1,026	-0.29%
2018/10/29	6	5.44	0	0.00	5.47	6	1,061	0.57%
2018/10/26	0	0.00	10	5.56	5.56	-10	1,091	-0.92%
2018/10/16	1	6.29	0	0.00	6.27	1	1,226	0.08%
2018/10/12	0	0.00	6	6.31	6.32	-6	1,239	-0.48%
2018/10/11	1	6.33	1	6.32	6.32	0	1,231	0.00%
2018/10/09	5	7.00	0	0.00	7.02	5	1,214	0.41%
2018/10/02	2	7.44	0	0.00	7.40	2	1,217	0.16%
2018/09/28	2	7.51	0	0.00	7.46	2	1,260	0.16%
2018/09/26	3	7.48	0	0.00	7.51	3	1,295	0.23%
2018/09/25	5	7.47	2	7.48	7.48	3	1,302	0.23%
2018/09/20	1	7.72	0	0.00	7.62	1	1,286	0.08%
2018/09/14	2	7.93	1	7.92	7.93	1	1,318	0.08%
2018/09/12	5	7.85	0	0.00	7.70	5	1,334	0.37%
2018/09/05	0	0.00	10	8.72	8.65	-10	1,323	-0.76%
2018/09/04	0	0.00	2.5	8.56	8.70	-2.5	1,345	-0.19%
2018/09/03	0.4	8.50	0	0.00	8.56	0.4	1,355	0.03%
2018/08/31	10	8.57	2	8.56	8.55	8	1,381	0.58%
2018/08/30	21	8.58	0.9	8.52	8.57	20.1	1,418	1.42%
2018/08/28	10.6	8.68	0	0.00	8.68	10.6	1,678	0.63%
2018/08/27	0	0.00	8	8.69	8.67	-8	1,712	-0.47%
2018/08/24	10	8.56	0	0.00	8.63	10	1,786	0.56%
2018/08/23	10.7	8.56	0	0.00	8.62	10.7	1,982	0.54%
2018/08/22	24.5	8.38	0	0.00	8.36	24.5	2,191	1.12%
2018/08/20	3	8.33	0	0.00	8.30	3	2,268	0.13%
2018/08/16	8	8.03	1	8.13	8.31	7	2,260	0.31%
2018/08/15	1	8.20	0	0.00	8.18	1	2,245	0.04%
2018/08/14	15	8.34	0	0.00	8.37	15	2,232	0.67%
2018/08/08	0	0.00	1	9.33	9.01	-1	2,146	-0.05%
2018/08/07	1	9.03	0	0.00	9.08	1	2,119	0.04%
2018/08/06	0	0.00	3	9.00	8.93	-3	2,097	-0.14%
2018/08/03	1.2	8.80	0	0.00	8.85	1.2	2,082	0.06%
2018/08/02	13	8.85	0	0.00	8.81	13	2,070	0.63%
2018/08/01	26.9	9.06	1	9.07	9.08	25.9	2,040	1.27%
2018/07/23	0	0.00	3	8.32	8.26	-3	1,911	-0.16%
2018/07/19	0	0.00	1	8.47	8.35	-1	1,925	-0.05%
2018/07/17	1	8.50	0	0.00	8.49	1	1,956	0.05%
2018/07/13	2	8.48	0	0.00	8.37	2	1,946	0.10%
2018/07/11	1	8.43	0	0.00	8.40	1	1,954	0.05%
2018/07/10	1	8.44	0	0.00	8.40	1	1,964	0.05%
2018/07/06	2	8.16	0	0.00	8.02	2	1,920	0.10%
2018/07/02	0	0.00	3	8.22	8.21	-3	1,889	-0.16%
2018/06/26	0	0.00	10	8.40	8.40	-10	1,880	-0.53%
2018/06/25	0	0.00	2	8.57	8.54	-2	1,873	-0.11%
2018/06/22	0	0.00	17	8.55	8.54	-17	1,865	-0.91%
2018/06/21	0	0.00	33	8.74	8.78	-33	1,859	-1.77%
2018/06/19	0	0.00	1	8.60	8.64	-1	1,859	-0.05%
2018/06/15	0	0.00	2	8.70	8.72	-2	1,865	-0.11%
2018/06/14	5	8.75	4	8.77	8.57	1	1,861	0.05%
2018/06/13	0	0.00	80	8.77	8.80	-80	1,840	-4.35%
2018/06/08	1	9.01	0	0.00	9.00	1	1,777	0.06%
2018/06/07	1	9.04	0	0.00	9.02	1	1,753	0.06%
2018/06/06	13.5	9.16	6	9.09	9.12	7.5	1,720	0.44%
2018/06/05	74.7	9.33	2.6	9.41	9.36	72	1,642	4.38%
2018/06/04	16	8.65	2	8.61	8.74	14	1,457	0.96%
2018/06/01	6	8.90	0	0.00	8.78	6	1,409	0.43%
2018/05/31	37	9.36	1	9.46	9.13	36	1,338	2.69%
2018/05/30	101	8.26	58	8.33	8.71	43	1,136	3.78%	大買/
2018/05/29	10	7.35	0	0.00	7.92	10	899	1.11%
2018/05/28	21	7.20	0	0.00	7.20	21	817	2.57%
2018/05/23	0.5	7.08	0	0.00	7.13	0.5	831	0.06%
2018/05/17	1	7.01	0	0.00	7.09	1	858	0.11%
2018/05/16	0	0.00	27	7.13	7.15	-27	864	-3.12%
2018/05/15	0.9	7.08	0	0.00	7.13	0.9	879	0.10%
2018/05/10	27	7.13	5	7.11	7.10	22	973	2.26%
2018/05/08	0	0.00	4	6.94	7.20	-4	978	-0.41%
2018/05/04	1	7.02	0	0.00	7.00	1	992	0.10%
2018/05/03	0	0.00	6	7.01	7.01	-6	1,006	-0.60%
2018/04/27	1	6.92	1	7.03	7.00	0	1,054	0.00%
2018/04/25	2	6.86	30	6.63	7.17	-28	1,080	-2.59%
2018/04/24	3	6.95	0	0.00	6.90	3	1,078	0.28%
2018/04/19	1	7.51	4	7.53	7.50	-3	1,078	-0.28%
2018/04/17	0.4	7.50	0	0.00	7.54	0.4	1,083	0.04%
2018/04/13	1	7.80	5	7.78	7.75	-4	1,082	-0.37%
2018/04/11	0	0.00	7	7.82	7.83	-7	1,105	-0.63%
2018/03/29	3	7.96	0	0.00	7.97	3	1,182	0.25%
2018/03/27	0.5	8.03	0	0.00	8.09	0.5	1,195	0.04%
2018/03/26	0.5	7.91	30	7.98	8.00	-29.5	1,205	-2.45%
2018/03/20	0	8.13	0	0.00	8.19	0	1,218	0.00%
2018/03/19	10	8.22	0	0.00	8.20	10	1,252	0.80%
2018/03/16	30.1	8.33	0	0.00	8.26	30.1	1,273	2.36%
2018/03/15	10.5	8.42	0	0.00	8.41	10.5	1,292	0.81%
2018/03/14	2	8.25	0	0.00	8.26	2	1,341	0.15%
2018/03/13	4	8.21	0	0.00	8.21	4	1,400	0.29%
2018/02/27	0	0.00	1	8.60	8.55	-1	1,830	-0.05%
2018/02/26	0	0.00	0.3	8.33	8.40	-0.3	1,854	-0.01%
2018/02/23	0	0.00	10	8.25	8.32	-10	1,894	-0.53%
2018/02/22	0	0.00	8	8.22	8.24	-8	1,967	-0.41%
2018/02/21	2	8.16	0	0.00	8.17	2	2,028	0.10%
2018/02/08	0	0.00	1	8.06	8.02	-1	2,263	-0.04%
2018/02/07	0	0.00	1	8.01	8.01	-1	2,436	-0.04%
2018/02/06	1	8.00	0	0.00	7.85	1	2,507	0.04%
2018/02/05	1	8.59	0	0.00	8.67	1	2,609	0.04%
2018/01/31	10	9.01	0	0.00	9.01	10	3,261	0.31%
2018/01/22	0	0.00	10	9.16	9.15	-10	3,565	-0.28%
2018/01/19	0	0.00	7	9.26	9.26	-7	3,700	-0.19%
2018/01/12	0	9.20	0	0.00	9.22	0	3,830	0.00%
2018/01/10	0	0.00	2.5	9.22	9.21	-2.5	3,880	-0.07%
2018/01/05	0	0.00	6	9.27	9.29	-6	3,956	-0.15%
2018/01/04	2	9.45	3	9.47	9.45	-1	3,960	-0.03%