精金 (3049)-元大-汐止券商分點個股進出

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
11.20
漲跌
▲0.20
漲幅
+1.82%
成交量
3,640張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/11/20	5	10.99	61	11.04	11.00	-56	16,372	-0.34%
2024/11/19	5	11.08	3	11.25	11.25	2	16,329	0.01%
2024/11/18	3	10.95	11	11.00	10.95	-8	16,275	-0.05%
2024/11/15	0	0.00	41	11.21	11.25	-41	16,225	-0.25%
2024/11/14	0	0.00	24	10.98	10.90	-24	16,210	-0.15%
2024/11/13	1	11.10	0	0.00	11.20	1	16,083	0.01%
2024/11/12	1	11.20	0	0.00	11.15	1	16,039	0.01%
2024/11/11	25	11.38	21	11.60	11.35	4	15,961	0.03%
2024/11/08	40	11.71	24.1	11.48	11.45	15.9	15,875	0.10%
2024/11/07	19	11.86	0	0.00	11.80	19	15,727	0.12%
2024/11/06	94	11.99	116	11.78	11.75	-22	15,616	-0.14%	大賣/
2024/11/05	196	12.21	128	12.14	12.00	68	15,442	0.44%	大買/大賣/
2024/11/04	5	11.59	6	11.86	12.15	-1	14,498	-0.01%
2024/11/01	3	11.03	0	0.00	11.05	3	14,115	0.02%
2024/10/30	10	11.15	0	0.00	11.00	10	14,066	0.07%
2024/10/29	4	11.23	0	0.00	11.25	4	14,003	0.03%
2024/10/28	10	11.34	28	11.40	11.35	-18	13,946	-0.13%
2024/10/25	44	11.75	35	11.67	11.85	9	13,760	0.07%
2024/10/24	6	11.70	1	11.70	11.65	5	13,688	0.04%
2024/10/23	62	12.08	3	12.20	12.05	59	13,538	0.44%
2024/10/22	61	12.19	81	12.24	12.30	-20	13,332	-0.15%
2024/10/21	8	11.69	52	11.79	11.60	-44	12,718	-0.35%
2024/10/18	3	11.65	0	0.00	11.60	3	12,720	0.02%
2024/10/17	28	11.74	4	11.69	11.70	24	12,556	0.19%
2024/10/16	33	11.79	4	11.78	11.70	29	12,554	0.23%
2024/10/15	14	12.10	12	12.28	11.85	2	12,439	0.02%
2024/10/14	16	12.35	24.2	12.42	12.25	-8.2	12,167	-0.07%
2024/10/11	49	12.45	37	12.59	12.15	12	11,913	0.10%
2024/10/09	62.2	12.39	18	12.45	12.05	44.2	11,294	0.39%
2024/10/08	159	12.79	78	12.42	12.25	81	10,713	0.76%	大買/
2024/10/07	117	12.50	136.6	12.76	12.90	-19.6	9,753	-0.20%	大買/大賣/
2024/10/04	20	11.10	68.7	11.48	11.75	-48.7	8,210	-0.59%
2024/10/01	10	10.60	1	10.75	10.70	9	7,950	0.11%
2024/09/30	2	10.68	72	10.93	10.70	-70	7,990	-0.88%
2024/09/27	30.1	10.68	15	10.70	10.70	15.1	7,991	0.19%
2024/09/26	25	10.66	25	10.90	10.60	0	7,920	0.00%
2024/09/25	5	10.65	77.3	10.73	10.80	-72.3	7,846	-0.92%
2024/09/24	36	10.51	25	10.60	10.65	11	7,706	0.14%
2024/09/23	173.4	10.76	101	11.01	10.55	72.4	7,549	0.96%	大買/大賣/
2024/09/20	103	11.56	173	12.04	11.40	-70	7,169	-0.98%	大買/大賣/
2024/09/19	283	11.63	723	11.53	11.70	-440	6,532	-6.74%	大買/大賣/鉅額交易
2024/09/18	50	11.10	14	11.43	11.45	36	4,677	0.77%
2024/09/16	4	10.43	5.1	10.45	10.45	-1.1	4,230	-0.02%
2024/09/13	2	9.54	0	0.00	9.51	2	3,733	0.05%
2024/09/12	0	0.00	205	9.70	9.64	-205	3,704	-5.53%	大賣/鉅額交易
2024/09/10	5	9.03	0	0.00	8.97	5	3,604	0.14%
2024/09/05	0	0.00	0	9.00	8.85	0	3,578	0.00%
2024/09/04	0	8.69	0	0.00	8.66	0	3,566	0.00%
2024/09/02	10	9.30	0	0.00	9.08	10	3,552	0.28%
2024/08/27	0	0.00	1	9.75	9.71	-1	3,459	-0.03%
2024/08/23	0	0.00	5	9.54	9.47	-5	3,336	-0.15%
2024/08/22	0	0.00	5	9.43	9.55	-5	3,368	-0.15%
2024/08/16	0	0.00	8	9.09	9.04	-8	3,339	-0.24%
2024/08/15	1	8.70	0	0.00	8.67	1	3,303	0.03%
2024/08/13	7	8.50	0	0.00	8.50	7	3,354	0.21%
2024/08/07	0	0.00	0	8.28	8.27	0	3,378	0.00%
2024/08/06	20	7.83	0	0.00	7.94	20	3,360	0.60%
2024/08/05	0	8.07	0	0.00	8.04	0	3,301	0.00%
2024/08/02	2	9.05	0	0.00	8.92	2	3,232	0.06%
2024/07/30	50	9.15	0	0.00	9.13	50	3,199	1.56%
2024/07/29	0	0.00	0	8.88	8.86	0	3,233	0.00%
2024/07/22	2	9.06	0	0.00	9.06	2	3,187	0.06%
2024/07/19	5	9.27	0	0.00	9.26	5	3,135	0.16%
2024/07/18	4	9.79	1.2	9.74	9.74	2.8	3,031	0.09%
2024/07/17	1	9.73	0.1	9.81	9.80	0.9	2,962	0.03%
2024/07/15	1	9.51	6	9.47	9.42	-5	2,780	-0.18%
2024/07/12	2.1	9.70	15.3	9.63	9.57	-13.3	2,739	-0.48%
2024/07/11	16	9.43	8	9.46	9.42	8	2,605	0.31%
2024/07/09	18	9.44	11	9.18	9.23	7	2,611	0.27%
2024/07/08	7	9.48	6.3	9.50	9.53	0.8	2,563	0.03%
2024/07/04	25	9.40	40	9.29	9.35	-15	2,402	-0.62%
2024/07/03	10	9.05	3	9.19	9.20	7	2,286	0.31%
2024/07/02	3	8.70	150	8.65	8.67	-147	2,137	-6.88%	大賣/鉅額交易
2024/07/01	20	8.88	0	0.00	8.81	20	2,117	0.94%
2024/06/28	0	0.00	1	8.77	8.65	-1	2,116	-0.05%
2024/06/27	2	8.69	1	8.67	8.60	1	2,107	0.05%
2024/06/26	10	8.97	0	0.00	8.76	10	2,077	0.48%
2024/06/25	7	8.79	8	8.83	8.78	-1	2,026	-0.05%
2024/06/24	11	9.11	0.1	9.08	9.10	10.9	1,962	0.56%
2024/06/19	3	8.46	0	0.00	8.44	3	1,713	0.18%
2024/06/13	0	0.00	1	8.41	8.35	-1	1,744	-0.06%
2024/06/12	1	8.30	0	0.00	8.30	1	1,773	0.06%
2024/06/07	19	8.50	5	8.52	8.51	14	1,859	0.75%
2024/06/06	1	8.34	0	0.00	8.32	1	1,859	0.05%
2024/06/05	0	0.00	2	8.39	8.38	-2	1,874	-0.11%
2024/06/04	0	0.00	10	8.43	8.42	-10	1,897	-0.53%
2024/05/31	10	8.65	0	0.00	8.59	10	1,972	0.51%
2024/05/30	11	8.79	1	8.81	8.58	10	1,996	0.50%
2024/05/29	17	8.67	4	8.72	8.64	13	2,003	0.65%
2024/05/28	19	8.74	2.1	8.62	8.78	16.9	1,991	0.85%
2024/05/27	1	8.43	0	0.00	8.45	1	1,941	0.05%
2024/05/22	21.1	8.63	1	8.60	8.60	20.1	1,987	1.01%
2024/05/20	24	8.53	1	8.56	8.53	23	1,933	1.19%
2024/05/17	0	0.00	13	8.35	8.36	-13	1,900	-0.68%
2024/05/16	15	8.34	11	8.28	8.30	4	1,923	0.21%
2024/05/09	0	0.00	6	8.18	8.11	-6	1,886	-0.32%
2024/05/02	122	8.50	0	0.00	8.43	122	1,867	6.53%	大買/鉅額交易
2024/04/30	0	0.00	0.1	8.13	8.07	-0.1	1,844	0.00%
2024/04/29	6	8.18	0	8.16	8.16	6	1,867	0.32%
2024/04/24	1	7.90	1	7.93	7.92	0	1,876	0.00%
2024/04/22	0	0.00	32	7.78	7.83	-32	1,912	-1.67%
2024/04/18	0.1	7.86	0	0.00	7.89	0.1	1,897	0.00%
2024/04/17	1	7.90	0	0.00	7.92	1	1,889	0.05%
2024/04/09	0	0.00	2	8.32	8.32	-2	1,831	-0.11%
2024/04/02	2	8.48	0	0.00	8.36	2	1,823	0.11%
2024/04/01	0	0.00	2	8.39	8.45	-2	1,877	-0.11%
2024/03/29	0	0.00	1	8.32	8.29	-1	1,889	-0.05%
2024/03/28	0	0.00	1	8.40	8.25	-1	1,885	-0.05%
2024/03/26	0	8.27	23	8.23	8.23	-23	1,878	-1.22%
2024/03/25	1	8.33	1	8.42	8.31	0	1,868	0.00%
2024/03/22	30	8.37	2.1	8.28	8.36	27.9	1,867	1.49%
2024/03/21	1	8.27	0	0.00	8.22	1	1,848	0.05%
2024/03/19	0	0.00	24	8.16	8.15	-24	1,823	-1.32%
2024/03/15	0	0.00	0.1	8.23	8.18	-0.1	1,801	-0.01%
2024/03/13	1	8.33	0	8.49	8.33	1	1,758	0.06%
2024/03/12	0	0.00	5	8.62	8.64	-5	1,680	-0.30%
2024/03/11	15	8.65	1	8.70	8.66	14	1,675	0.84%
2024/03/08	8	8.77	3	8.78	8.71	5	1,649	0.30%
2024/03/07	4.1	8.70	0	0.00	8.62	4.1	1,645	0.25%
2024/03/06	4	8.84	4	8.85	8.91	0	1,586	0.00%
2024/03/04	2	9.03	0	0.00	8.99	2	1,594	0.13%
2024/03/01	2	9.03	0	0.00	9.03	2	1,558	0.13%
2024/02/27	0	0.00	1	9.11	9.11	-1	1,558	-0.06%
2024/02/26	1	9.23	0	0.00	9.20	1	1,527	0.07%
2024/02/23	2	9.32	0	0.00	9.30	2	1,514	0.13%
2024/02/20	4	9.49	1	9.55	9.47	3	1,516	0.20%
2024/02/19	2	9.45	3	9.46	9.50	-1	1,511	-0.07%
2024/02/16	1	9.28	0	0.00	9.30	1	1,474	0.07%
2024/02/15	2.2	9.18	0	0.00	9.19	2.2	1,470	0.15%
2024/02/05	0	0.00	1	9.12	9.11	-1	1,464	-0.07%
2024/02/01	1	9.21	0.1	9.17	9.17	0.9	1,492	0.06%
2024/01/31	3	9.22	0	0.00	9.23	3	1,509	0.20%
2024/01/30	4	9.36	0	0.00	9.30	4	1,505	0.27%
2024/01/29	0	9.43	0	0.00	9.40	0	1,506	0.00%
2024/01/26	4	9.49	0	0.00	9.45	4	1,501	0.27%
2024/01/25	1	9.39	1	9.41	9.40	0	1,488	0.00%
2024/01/24	21	9.39	1.2	9.38	9.40	19.8	1,485	1.33%
2024/01/23	1	9.27	0	0.00	9.27	1	1,465	0.07%
2024/01/19	5	9.01	0	0.00	9.03	5	1,428	0.35%
2024/01/18	10	9.01	1	9.06	8.99	9	1,426	0.63%
2024/01/17	7	9.07	1	9.13	8.94	6	1,433	0.42%
2024/01/15	1	9.20	2	9.19	9.18	-1	1,410	-0.07%
2024/01/11	1	9.25	0	0.00	9.20	1	1,424	0.07%
2024/01/10	1	9.21	5	9.21	9.20	-4	1,434	-0.28%
2024/01/09	10	9.43	3	9.44	9.41	7	1,420	0.49%
2024/01/05	10	9.65	1	9.65	9.53	9	1,416	0.64%
2024/01/04	1	9.46	0	0.00	9.42	1	1,411	0.07%
2024/01/02	0	0.00	5	9.60	9.66	-5	1,433	-0.35%
2023/12/29	1	9.65	0	0.00	9.65	1	1,430	0.07%
2023/12/27	4	9.77	6	9.80	9.71	-2	1,450	-0.14%
2023/12/26	1	9.56	0	0.00	9.58	1	1,374	0.07%
2023/12/25	1	9.45	0	0.00	9.42	1	1,360	0.07%
2023/12/22	0	0.00	1	9.49	9.44	-1	1,391	-0.07%
2023/12/21	0	0.00	10	9.42	9.40	-10	1,406	-0.71%
2023/12/20	2	9.46	0.3	9.42	9.48	1.7	1,413	0.12%
2023/12/19	1	9.53	0	9.43	9.43	1	1,408	0.07%
2023/12/18	3	9.62	0	0.00	9.62	3	1,413	0.21%
2023/12/15	0.2	9.52	0	0.00	9.58	0.2	1,421	0.01%
2023/12/13	1	9.69	0	0.00	9.70	1	1,414	0.07%
2023/12/12	1	9.86	0	0.00	9.70	1	1,436	0.07%
2023/12/11	2	9.73	0	0.00	9.85	2	1,430	0.14%
2023/12/08	5	9.79	0	0.00	9.75	5	1,422	0.35%
2023/12/07	3	9.72	0	0.00	9.72	3	1,431	0.21%
2023/12/06	20	9.73	0	0.00	9.74	20	1,436	1.39%
2023/12/04	15	9.86	0	0.00	9.83	15	1,437	1.04%
2023/11/29	5	9.53	13.9	9.69	9.71	-8.9	1,419	-0.62%
2023/11/21	5	9.40	2	9.46	9.54	3	1,379	0.22%
2023/11/16	0	0.00	1	9.35	9.35	-1	1,383	-0.07%
2023/11/15	0	0.00	23	9.25	9.26	-23	1,386	-1.66%
2023/11/14	2	9.19	0	0.00	9.19	2	1,393	0.14%
2023/11/10	2	9.33	0	0.00	9.31	2	1,426	0.14%
2023/11/08	10	9.39	42.9	9.31	9.47	-32.9	1,477	-2.22%
2023/11/07	0	0.00	4	9.25	9.18	-4	1,475	-0.27%
2023/11/03	2	9.20	0.6	9.14	9.20	1.4	1,521	0.09%
2023/10/31	0	0.00	5	9.18	9.11	-5	1,599	-0.31%
2023/10/27	1	9.19	0	0.00	9.20	1	1,696	0.06%
2023/10/26	2	9.23	0	0.00	9.24	2	1,797	0.11%
2023/10/25	0	0.00	1	9.32	9.33	-1	1,876	-0.05%
2023/10/24	5	9.25	0	0.00	9.21	5	2,227	0.22%
2023/10/23	0	0.00	1	9.10	9.10	-1	2,231	-0.04%
2023/10/18	0	0.00	1	9.04	9.03	-1	2,275	-0.04%
2023/10/13	0	0.00	1	9.20	9.20	-1	2,322	-0.04%
2023/10/11	0	0.00	1	9.14	9.14	-1	2,387	-0.04%
2023/10/06	0.1	9.30	0	0.00	9.30	0.1	2,387	0.00%
2023/10/04	5	9.34	3	9.35	9.34	2	2,429	0.08%
2023/09/28	0	0.00	3	9.41	9.42	-3	2,532	-0.12%
2023/09/25	0	0.00	2	9.58	9.56	-2	2,596	-0.08%
2023/09/20	2	9.71	5	9.72	9.74	-3	2,788	-0.11%
2023/09/19	0	0.00	1	9.67	9.65	-1	2,926	-0.03%
2023/09/18	0	0.00	0	9.65	9.72	0	3,125	0.00%
2023/09/14	5	9.63	0	0.00	9.64	5	3,602	0.14%
2023/09/01	52	10.04	0	0.00	10.05	52	3,810	1.36%
2023/08/31	0	0.00	5	9.87	9.85	-5	3,806	-0.13%
2023/08/29	0	0.00	0	9.75	9.80	0	3,894	0.00%
2023/08/28	0	0.00	6	9.60	9.70	-6	3,891	-0.15%
2023/08/25	0	0.00	11	9.69	9.65	-11	3,919	-0.28%
2023/08/23	0	0.00	2	9.70	9.67	-2	3,895	-0.05%
2023/08/22	0	0.00	5.3	9.86	9.69	-5.3	3,901	-0.13%
2023/08/17	8	9.59	1	9.42	9.65	7	3,856	0.18%
2023/08/16	1	9.41	50	9.47	9.46	-49	3,846	-1.27%
2023/08/15	0	0.00	71	9.59	9.62	-71	3,835	-1.85%
2023/08/14	0	9.51	1	9.64	9.51	-1	3,831	-0.03%
2023/08/11	4	10.05	1.2	10.00	9.97	2.8	3,766	0.08%
2023/08/10	1	10.05	0	0.00	10.05	1	3,744	0.03%
2023/08/08	0	0.00	1	10.45	10.40	-1	3,707	-0.03%
2023/08/07	4	10.50	0	0.00	10.50	4	3,713	0.11%
2023/08/04	0.1	10.55	95	10.65	10.60	-94.9	3,688	-2.57%
2023/08/02	2	10.75	3	10.58	10.50	-1	3,685	-0.03%
2023/08/01	10	10.70	5	10.80	10.70	5	3,647	0.14%
2023/07/31	9	10.87	16	11.03	10.85	-7	3,601	-0.19%
2023/07/28	11	10.75	14	10.89	10.75	-3	3,525	-0.09%
2023/07/27	115	10.79	49	10.76	11.05	66	3,452	1.91%	大買/
2023/07/26	50	10.25	0	0.00	10.25	50	3,089	1.62%
2023/07/25	5	10.20	0	0.00	10.20	5	3,089	0.16%
2023/07/24	15	10.18	3	10.15	10.25	12	3,079	0.39%
2023/07/21	5	10.35	0	0.00	10.25	5	3,051	0.16%
2023/07/20	1	10.30	0	0.00	10.35	1	3,056	0.03%
2023/07/19	0	0.00	4	10.35	10.20	-4	3,055	-0.13%
2023/07/18	10	10.28	0	0.00	10.25	10	3,083	0.32%
2023/07/17	2	10.45	0.8	10.30	10.45	1.2	3,080	0.04%
2023/07/13	2	10.40	3	10.40	10.25	-1	3,130	-0.03%
2023/07/12	10	10.30	1	10.30	10.30	9	3,172	0.28%
2023/07/07	2	10.40	6	10.38	10.35	-4	3,448	-0.12%
2023/07/06	5	10.76	30.1	10.87	10.65	-25.1	3,420	-0.74%
2023/07/05	28.1	10.68	1	10.65	10.65	27.1	3,393	0.80%
2023/07/04	18.1	10.62	0	0.00	10.60	18.1	3,365	0.54%
2023/07/03	9	10.71	3	10.70	10.70	6	3,320	0.18%
2023/06/30	23	10.55	2	10.55	10.60	21	3,289	0.64%
2023/06/29	20	10.75	6	10.90	10.70	14	3,232	0.43%
2023/06/28	17.1	10.82	6	11.00	10.80	11.1	3,164	0.35%
2023/06/27	34	10.84	9	10.91	10.80	25	3,092	0.81%
2023/06/26	132	11.19	13	11.24	11.20	119	2,957	4.02%	大買/鉅額交易
2023/06/21	136	11.05	49	11.00	11.20	87	2,758	3.15%	大買/
2023/06/20	11	10.48	5.1	10.54	10.55	5.9	2,386	0.25%
2023/06/19	122.1	10.39	10	10.45	10.35	112.1	2,268	4.94%	大買/鉅額交易
2023/06/16	115	10.11	4	10.14	10.10	111	2,136	5.20%	大買/鉅額交易
2023/06/15	0	0.00	16	9.86	9.89	-16	2,069	-0.77%
2023/06/14	0	0.00	6	9.89	9.87	-6	2,061	-0.29%
2023/06/13	2	9.87	0	0.00	9.86	2	2,067	0.10%
2023/06/12	1	9.88	0	0.00	9.84	1	2,076	0.05%
2023/06/06	0.1	10.00	0	0.00	10.00	0.1	2,110	0.00%
2023/06/05	1.9	10.11	0	0.00	10.10	1.9	2,108	0.09%
2023/06/02	0.4	9.83	1	9.86	9.88	-0.6	2,050	-0.03%
2023/06/01	4	9.89	0	0.00	9.87	4	2,065	0.19%
2023/05/31	4	9.86	0	0.00	9.90	4	2,100	0.19%
2023/05/22	0	0.00	3	9.67	9.72	-3	2,465	-0.12%
2023/05/17	1	9.61	2	9.65	9.64	-1	2,501	-0.04%
2023/05/16	2	9.58	1	9.58	9.57	1	2,498	0.04%
2023/05/12	0	0.00	0.3	9.51	9.52	-0.3	2,499	-0.01%
2023/05/09	0	9.84	0	0.00	9.70	0	2,499	0.00%
2023/05/02	0	0.00	6	10.05	10.10	-6	2,500	-0.24%
2023/04/28	1	10.10	0	0.00	10.05	1	2,504	0.04%
2023/04/26	0	0.00	1	10.10	10.05	-1	2,485	-0.04%
2023/04/25	0	0.00	6	10.00	10.00	-6	2,476	-0.24%
2023/04/24	0	0.00	3	10.05	10.10	-3	2,446	-0.12%
2023/04/21	0	0.00	3	10.03	9.96	-3	2,430	-0.12%
2023/04/20	2	10.20	0	0.00	10.15	2	2,376	0.08%
2023/04/19	11	10.28	1	10.35	10.30	10	2,349	0.43%
2023/04/18	8	10.51	0	0.00	10.50	8	2,275	0.35%
2023/04/17	3	10.70	6	10.65	10.60	-3	2,226	-0.13%
2023/04/14	8	10.79	6.2	10.64	10.65	1.9	2,155	0.09%
2023/04/13	2.2	10.30	1	10.30	10.30	1.2	1,904	0.06%
2023/04/10	7	10.06	1	10.10	10.15	6	1,802	0.33%
2023/04/06	1	9.81	2	9.85	9.82	-1	1,764	-0.06%
2023/03/31	3	9.89	0	0.00	9.87	3	1,768	0.17%
2023/03/30	0	9.84	0	0.00	9.82	0	1,765	0.00%
2023/03/28	1	9.96	0	0.00	9.85	1	1,793	0.06%
2023/03/27	2.3	10.00	5	10.05	10.00	-2.7	1,785	-0.15%
2023/03/24	1	10.00	0	0.00	10.00	1	1,789	0.06%
2023/03/22	1	9.96	0	0.00	9.95	1	1,768	0.06%
2023/03/21	2	10.03	0	0.00	9.98	2	1,762	0.11%
2023/03/20	0	0.00	2	9.84	9.83	-2	1,751	-0.11%
2023/03/16	2	9.70	0	0.00	9.74	2	1,761	0.11%
2023/03/14	3	9.94	3	9.90	9.88	0	1,772	0.00%
2023/03/13	0	0.00	5	10.00	10.00	-5	1,814	-0.28%
2023/03/10	1.6	9.99	0	0.00	9.99	1.6	1,805	0.09%
2023/03/09	1	10.25	0	0.00	10.20	1	1,831	0.05%
2023/03/08	0	0.00	3	10.30	10.25	-3	1,818	-0.16%
2023/03/03	3	10.30	0	0.00	10.25	3	1,777	0.17%
2023/03/02	0	0.00	1	10.20	10.05	-1	1,730	-0.06%
2023/03/01	0	0.00	4	10.05	10.05	-4	1,734	-0.23%
2023/02/24	0	0.00	0.2	10.20	10.15	-0.2	1,729	-0.01%
2023/02/23	1	10.20	2	10.25	10.30	-1	1,701	-0.06%
2023/02/22	5	10.37	1	10.40	10.35	4	1,656	0.24%
2023/02/21	4	10.18	2	10.15	10.30	2	1,561	0.13%
2023/02/20	2	9.91	3	10.15	10.25	-1	1,491	-0.07%
2023/02/14	0	0.00	2	9.45	9.45	-2	1,325	-0.15%
2023/02/13	0	0.00	4	9.31	9.32	-4	1,322	-0.30%
2023/02/08	0	0.00	1	9.48	9.52	-1	1,333	-0.07%
2023/01/31	0	0.00	3	9.30	9.36	-3	1,324	-0.23%
2023/01/30	0	0.00	0.2	9.20	9.22	-0.2	1,313	-0.01%
2023/01/16	0	0.00	0.7	9.12	9.12	-0.7	1,330	-0.05%
2023/01/09	0	0.00	1	9.24	9.25	-1	1,435	-0.07%
2023/01/05	0	0.00	2	9.14	9.14	-2	1,481	-0.13%
2022/12/13	1	9.40	0	0.00	9.41	1	1,739	0.06%
2022/12/05	3	9.93	4	9.88	9.81	-1	1,773	-0.06%
2022/12/02	1	9.69	0	0.00	9.69	1	1,730	0.06%
2022/12/01	0	0.00	5	9.57	9.68	-5	1,721	-0.29%
2022/11/30	1	9.42	0	0.00	9.44	1	1,684	0.06%
2022/11/29	1	9.36	1	9.31	9.34	0	1,695	0.00%
2022/11/28	0	9.20	0	0.00	9.23	0	1,695	0.00%
2022/11/23	3	9.34	0	0.00	9.32	3	1,731	0.17%
2022/11/17	0	0.00	6	9.47	9.46	-6	1,804	-0.33%
2022/11/14	5	9.45	0	0.00	9.56	5	2,082	0.24%
2022/11/11	0	0.00	1	9.49	9.45	-1	2,411	-0.04%
2022/11/10	0	0.00	1	9.50	9.40	-1	2,437	-0.04%
2022/11/09	1	9.56	1	9.55	9.54	0	2,494	0.00%
2022/11/08	1	9.55	0	0.00	9.47	1	2,546	0.04%
2022/11/07	0	0.00	12	9.41	9.45	-12	2,569	-0.47%
2022/10/31	0	0.00	10	9.25	9.22	-10	2,742	-0.36%
2022/10/28	1	9.11	2	9.11	9.08	-1	2,857	-0.03%
2022/10/11	6	9.59	0	0.00	9.45	6	3,037	0.20%
2022/10/07	0	0.00	12.1	10.05	10.00	-12.1	3,008	-0.40%
2022/10/06	0	0.00	2	9.97	10.05	-2	3,004	-0.07%
2022/10/05	2	9.72	0	0.00	9.79	2	3,001	0.07%
2022/09/30	2	9.51	0	0.00	9.64	2	3,016	0.07%
2022/09/27	0	0.00	31	9.51	9.61	-31	3,041	-1.02%
2022/09/07	1	10.20	0	0.00	10.25	1	3,446	0.03%
2022/09/05	0	0.00	0.3	10.55	10.50	-0.3	3,447	-0.01%
2022/09/01	1	10.80	0	0.00	10.85	1	3,471	0.03%
2022/08/31	0	0.00	2	10.95	10.95	-2	3,460	-0.06%
2022/08/29	2	10.58	0	0.00	10.55	2	3,436	0.06%
2022/08/24	2	10.90	2	11.05	10.90	0	3,421	0.00%
2022/08/23	0	0.00	3	10.97	10.95	-3	3,413	-0.09%
2022/08/22	85	11.00	3	11.10	11.05	82	3,383	2.42%
2022/08/19	1	11.15	0	0.00	11.05	1	3,337	0.03%
2022/08/18	38	11.30	10	11.01	11.15	28	3,159	0.89%
2022/08/17	0	0.00	7	10.51	10.50	-7	2,836	-0.25%
2022/08/16	4	10.28	0	0.00	10.30	4	2,831	0.14%
2022/08/15	0	0.00	3	10.12	10.20	-3	2,804	-0.11%
2022/08/12	0	0.00	1	9.87	9.95	-1	2,765	-0.04%
2022/08/11	4	9.84	10	9.82	9.83	-6	2,769	-0.22%
2022/08/08	4	9.43	0	0.00	9.47	4	2,772	0.14%
2022/08/05	12	9.64	6	9.64	9.58	6	2,766	0.22%
2022/08/04	10	9.33	2	9.27	9.21	8	2,707	0.30%
2022/08/03	2	9.78	2	9.75	9.65	0	2,601	0.00%
2022/08/02	16	9.81	100	9.52	9.68	-84	2,571	-3.27%
2022/07/28	2	9.40	0	0.00	9.36	2	2,452	0.08%
2022/07/27	100	9.46	0	0.00	9.46	100	2,460	4.06%
2022/07/26	2	9.45	0	0.00	9.46	2	2,466	0.08%
2022/07/25	4	9.60	0	0.00	9.64	4	2,502	0.16%
2022/07/20	0	0.00	5	9.63	9.61	-5	2,623	-0.19%
2022/07/19	1	9.55	0	0.00	9.62	1	2,710	0.04%
2022/07/12	2	9.10	0	0.00	9.00	2	3,194	0.06%
2022/07/08	1	9.51	0	0.00	9.50	1	3,227	0.03%
2022/07/01	2	9.50	5	10.02	9.35	-3	3,332	-0.09%
2022/06/30	2	10.00	0	0.00	9.98	2	3,276	0.06%
2022/06/28	1	10.45	1	10.40	10.40	0	3,277	0.00%
2022/06/20	1	10.30	0	0.00	10.00	1	3,485	0.03%
2022/06/17	1	10.75	0	0.00	10.75	1	3,478	0.03%
2022/06/16	5	11.00	0	0.00	10.90	5	3,462	0.14%
2022/06/14	0	11.15	0	0.00	11.15	0	3,649	0.00%
2022/06/09	5	11.65	0	0.00	11.65	5	3,748	0.13%
2022/06/08	5	11.60	12	11.61	11.60	-7	3,762	-0.19%
2022/06/07	0	0.00	8	11.60	11.55	-8	3,803	-0.21%
2022/06/06	0	0.00	1	11.65	11.65	-1	3,842	-0.03%
2022/06/02	0	11.80	2	11.65	11.65	-2	3,931	-0.05%
2022/06/01	3	11.90	0	0.00	11.80	3	4,047	0.07%
2022/05/31	3	11.72	0	0.00	11.65	3	4,079	0.07%
2022/05/30	7	11.60	0	0.00	11.65	7	4,166	0.17%
2022/05/27	1	11.50	0	0.00	11.50	1	4,242	0.02%
2022/05/25	11	11.45	0	0.00	11.50	11	4,414	0.25%
2022/05/18	0	0.00	1	11.55	11.55	-1	4,746	-0.02%
2022/05/17	2	11.25	2	11.28	11.35	0	4,764	0.00%
2022/05/13	1	11.00	0	0.00	11.00	1	4,842	0.02%
2022/05/12	3	10.98	0	0.00	10.85	3	4,973	0.06%
2022/05/11	1	11.35	0	0.00	11.10	1	5,068	0.02%
2022/05/09	0	0.00	6	11.20	11.20	-6	5,741	-0.10%
2022/05/06	0	0.00	14	11.69	11.80	-14	5,750	-0.24%
2022/05/05	5	11.95	0	0.00	11.95	5	5,836	0.09%
2022/05/04	1	12.00	5	11.85	11.85	-4	5,893	-0.07%
2022/04/29	21	11.99	20	12.03	11.75	1	6,145	0.02%
2022/04/27	5	11.25	7	11.29	11.45	-2	6,443	-0.03%
2022/04/25	4	11.74	1	11.70	11.70	3	6,882	0.04%
2022/04/22	1.1	12.20	0	0.00	12.10	1.1	6,924	0.02%
2022/04/21	12	12.35	6	12.45	12.25	6	7,060	0.08%
2022/04/20	31	12.94	1	12.70	12.70	30	7,106	0.42%
2022/04/19	4	12.44	2	12.55	12.40	2	6,957	0.03%
2022/04/14	2.2	12.51	0	0.00	12.45	2.2	8,052	0.03%
2022/04/13	5	12.57	0	0.00	12.65	5	8,423	0.06%
2022/04/12	10	12.40	0	0.00	12.40	10	8,918	0.11%
2022/04/11	12.3	12.54	2	12.40	12.30	10.3	9,579	0.11%
2022/04/07	2	13.00	4	12.90	12.85	-2	11,118	-0.02%
2022/04/01	0	0.00	6	13.50	13.60	-6	16,560	-0.04%
2022/03/31	2	13.75	0	0.00	13.70	2	18,052	0.01%
2022/03/29	0.3	13.85	3	13.70	13.70	-2.7	19,566	-0.01%
2022/03/28	2	13.95	0	0.00	13.95	2	19,768	0.01%
2022/03/25	0	0.00	3	14.17	14.15	-3	20,159	-0.01%
2022/03/24	3	14.25	4	14.18	14.25	-1	20,694	0.00%
2022/03/23	0	0.00	3	14.30	14.20	-3	22,383	-0.01%
2022/03/22	0.6	14.15	0.1	14.20	14.25	0.5	23,405	0.00%
2022/03/21	1	14.05	11	14.09	14.00	-10	23,698	-0.04%
2022/03/18	1	14.10	0	0.00	14.15	1	23,927	0.00%
2022/03/17	18	14.27	1	14.00	14.25	17	24,299	0.07%
2022/03/16	1	13.60	1	13.75	13.75	0	24,220	0.00%
2022/03/11	3	13.75	1	13.80	13.80	2	24,454	0.01%
2022/03/10	0	0.00	10	13.85	13.75	-10	24,569	-0.04%
2022/03/09	1	13.40	2	13.50	13.50	-1	24,621	0.00%
2022/03/08	0	0.00	24	13.36	13.30	-24	24,684	-0.10%
2022/03/07	3	13.50	0	0.00	13.45	3	24,676	0.01%
2022/03/04	1	14.10	0	0.00	13.95	1	24,664	0.00%
2022/03/03	5	14.40	3.2	14.45	14.30	1.8	24,760	0.01%
2022/03/02	4.2	14.19	3.3	14.20	14.40	0.9	24,838	0.00%
2022/03/01	0	0.00	3	14.12	14.15	-3	25,016	-0.01%
2022/02/25	0	0.00	3	13.80	13.80	-3	25,521	-0.01%
2022/02/24	26	13.81	44	13.67	13.60	-18	26,683	-0.07%
2022/02/23	3	14.17	0	0.00	14.15	3	27,576	0.01%
2022/02/22	16	14.06	0	0.00	14.10	16	27,895	0.06%
2022/02/18	12	14.41	15	14.31	14.40	-3	28,328	-0.01%
2022/02/17	0	0.00	0.3	14.60	14.40	-0.3	28,501	0.00%
2022/02/16	14	14.58	10	14.50	14.50	4	28,466	0.01%
2022/02/15	32.3	14.51	2	14.60	14.30	30.3	28,430	0.11%
2022/02/14	19	14.28	25	14.52	14.30	-6	28,422	-0.02%
2022/02/11	16	15.00	14	14.85	14.85	2	28,335	0.01%
2022/02/10	46	14.96	60	14.92	14.90	-14	28,249	-0.05%
2022/02/09	23	15.67	565	15.78	15.80	-542	27,864	-1.95%	大賣/鉅額交易
2022/02/08	7	15.21	2	15.30	15.30	5	27,631	0.02%
2022/02/07	8	15.16	3	15.20	15.20	5	27,623	0.02%
2022/01/26	2	14.55	7	14.61	14.50	-5	27,589	-0.02%
2022/01/25	10	14.82	1	14.95	14.55	9	27,559	0.03%
2022/01/24	21	15.15	74	15.09	15.10	-53	27,457	-0.19%
2022/01/21	4	15.40	10	15.32	15.20	-6	27,369	-0.02%
2022/01/20	5	15.81	1	15.90	15.90	4	27,294	0.01%
2022/01/19	559	15.52	2	15.70	15.90	557	27,158	2.05%	大買/鉅額交易
2022/01/18	17	15.67	12	15.45	15.45	5	26,875	0.02%
2022/01/17	2	15.60	2	15.50	15.60	0	26,650	0.00%
2022/01/14	0	0.00	49	15.00	15.10	-49	26,521	-0.18%
2022/01/13	12	15.58	0	0.00	15.40	12	26,353	0.05%
2022/01/12	5	15.65	22	15.49	15.45	-17	26,206	-0.06%
2022/01/11	2	15.90	33	15.90	15.60	-31	26,081	-0.12%
2022/01/10	15	16.00	0	0.00	15.95	15	25,781	0.06%
2022/01/07	19	16.05	18	15.83	15.90	1	25,498	0.00%
2022/01/06	20.2	16.49	12	16.51	16.45	8.2	24,917	0.03%
2022/01/05	32.2	16.90	18	16.71	16.60	14.2	24,579	0.06%
2022/01/04	43	17.08	46	17.04	17.35	-3	24,111	-0.01%
2022/01/03	43.1	17.47	29	17.45	17.25	14.1	23,467	0.06%
2021/12/30	26.7	17.49	53	17.41	17.25	-26.3	22,835	-0.12%
2021/12/29	177.2	18.42	119	18.23	17.95	58.2	21,924	0.27%	大買/大賣/
2021/12/28	122	17.75	115	17.75	18.05	7	19,117	0.04%	大買/大賣/
2021/12/27	26	17.15	96	17.76	17.85	-70	16,503	-0.42%
2021/12/24	99	16.16	124	16.09	16.25	-25	14,990	-0.17%	大賣/
2021/12/23	14	15.41	61.3	15.38	15.45	-47.3	13,815	-0.34%
2021/12/22	24	15.30	14	15.15	15.00	10	13,471	0.07%
2021/12/21	30	14.92	45	15.04	15.20	-15	13,219	-0.11%
2021/12/20	28.6	15.44	18	15.40	15.25	10.6	12,839	0.08%
2021/12/17	164	16.04	89	16.03	15.65	75	12,313	0.61%	大買/
2021/12/16	51	15.25	305	15.41	15.30	-254	10,557	-2.41%	大賣/鉅額交易
2021/12/15	1	14.80	13	14.18	14.80	-12	9,453	-0.13%
2021/12/14	32	13.98	8	13.94	13.80	24	9,069	0.26%
2021/12/13	23	14.46	23	14.49	14.50	0	8,825	0.00%
2021/12/10	13	13.78	8	13.73	13.65	5	8,406	0.06%
2021/12/09	10	13.91	8	13.97	13.80	2	8,329	0.02%
2021/12/08	5	13.60	3	13.70	13.65	2	8,131	0.02%
2021/12/07	14	13.72	5	13.70	13.70	9	8,067	0.11%
2021/12/06	7	13.91	0	0.00	13.85	7	7,969	0.09%
2021/12/03	0	0.00	3	13.57	13.65	-3	7,865	-0.04%
2021/12/02	0	0.00	10	13.39	13.30	-10	7,791	-0.13%
2021/11/30	5	13.80	0	0.00	13.60	5	7,720	0.06%
2021/11/29	2	13.48	3	13.35	13.45	-1	7,634	-0.01%
2021/11/26	16	13.77	4	13.75	13.65	12	7,492	0.16%
2021/11/25	22	14.07	7	14.32	13.95	15	7,324	0.20%
2021/11/24	27	14.35	20	14.43	14.40	7	7,084	0.10%
2021/11/23	130	15.25	67	15.14	14.70	63	6,508	0.97%	大買/
2021/11/22	34	15.11	42	15.07	15.15	-8	5,260	-0.15%
2021/11/19	18	13.53	4	13.66	13.80	14	4,261	0.33%
2021/11/18	17	13.62	12	13.52	13.35	5	3,933	0.13%
2021/11/17	8	13.00	1	13.15	13.15	7	3,460	0.20%
2021/11/16	9	13.06	12	12.99	12.80	-3	3,386	-0.09%
2021/11/15	0	0.00	1	12.70	12.70	-1	3,221	-0.03%
2021/11/12	0	0.00	3	12.60	12.60	-3	3,300	-0.09%
2021/11/11	10	12.60	24	12.75	12.60	-14	3,332	-0.42%
2021/11/10	1	12.60	0	0.00	12.60	1	3,361	0.03%
2021/11/05	10	12.50	2	12.45	12.40	8	3,463	0.23%
2021/11/03	5	12.30	10	12.35	12.50	-5	3,578	-0.14%
2021/11/02	13	12.22	4	12.25	12.15	9	3,723	0.24%
2021/11/01	1	12.00	0	0.00	12.00	1	3,837	0.03%
2021/10/29	2	11.85	2	11.90	11.90	0	4,094	0.00%
2021/10/28	0	0.00	1	12.00	11.85	-1	4,155	-0.02%
2021/10/27	1	11.90	4.9	11.82	11.90	-3.9	4,149	-0.09%
2021/10/14	1	11.15	0	0.00	11.30	1	5,854	0.02%
2021/10/13	2	11.43	0	0.00	11.20	2	5,954	0.03%
2021/10/07	0	0.00	1	11.60	11.55	-1	6,998	-0.01%
2021/10/06	0	0.00	3	11.45	11.25	-3	7,247	-0.04%
2021/10/05	0	0.00	6	11.02	11.10	-6	7,305	-0.08%
2021/10/04	0	0.00	3	10.87	10.65	-3	7,307	-0.04%
2021/10/01	1	11.30	0	0.00	11.20	1	7,411	0.01%
2021/09/30	1	11.50	0	0.00	11.50	1	7,437	0.01%
2021/09/27	2	11.65	0	0.00	11.75	2	7,775	0.03%
2021/09/24	0	0.00	1	11.45	11.45	-1	7,906	-0.01%
2021/09/22	1	11.15	0	0.00	11.20	1	7,930	0.01%
2021/09/17	0	0.00	2	11.37	11.35	-2	7,971	-0.03%
2021/09/16	2	11.43	0	0.00	11.35	2	8,002	0.02%
2021/09/14	0	0.00	3	11.45	11.45	-3	8,071	-0.04%
2021/09/13	3	11.50	6	11.50	11.50	-3	8,163	-0.04%
2021/09/08	0	0.00	0.4	11.10	11.10	-0.4	8,378	0.00%
2021/09/06	0	0.00	9	11.28	11.25	-9	8,473	-0.11%
2021/09/03	6	11.55	0	0.00	11.55	6	8,449	0.07%
2021/08/31	0.2	11.28	15	11.20	11.30	-14.8	8,523	-0.17%
2021/08/30	10.1	11.40	0	0.00	11.35	10.1	8,621	0.12%
2021/08/27	5.1	11.45	0	0.00	11.45	5.1	8,799	0.06%
2021/08/26	3	11.30	0	0.00	11.35	3	9,106	0.03%
2021/08/25	10	11.40	4.4	11.31	11.40	5.6	9,196	0.06%
2021/08/24	0	0.00	1	11.10	11.10	-1	9,280	-0.01%
2021/08/23	3	11.30	1	11.25	11.25	2	9,423	0.02%
2021/08/20	6	11.15	3	11.20	11.05	3	9,498	0.03%
2021/08/18	1	11.70	2	11.73	12.15	-1	9,500	-0.01%
2021/08/17	0	0.00	4	12.04	11.90	-4	9,539	-0.04%
2021/08/16	0	0.00	0.5	12.20	12.20	-0.5	9,596	0.00%
2021/08/11	10	12.80	20	12.55	12.70	-10	9,684	-0.10%
2021/08/10	60	12.95	77	13.02	13.00	-17	9,713	-0.18%
2021/08/09	12	13.22	0	0.00	12.95	12	9,817	0.12%
2021/08/06	24	13.66	24	13.73	13.40	0	9,801	0.00%
2021/08/05	82	13.70	95	13.74	13.60	-13	9,739	-0.13%
2021/08/04	33	13.71	50	13.82	13.70	-17	9,831	-0.17%
2021/08/03	6	13.49	5	13.50	13.60	1	9,723	0.01%
2021/08/02	13	13.36	14	13.43	13.45	-1	9,713	-0.01%
2021/07/30	20	13.58	20	13.75	13.45	0	9,805	0.00%
2021/07/29	30.4	13.64	2	13.50	13.50	28.4	9,741	0.29%
2021/07/28	34	13.60	41	13.68	13.75	-7	9,623	-0.07%
2021/07/27	103	13.67	146	13.71	13.60	-43	9,705	-0.44%	大買/大賣/
2021/07/26	106	13.58	171	13.64	13.65	-65	9,787	-0.66%	大買/大賣/
2021/07/23	63	13.23	56	13.29	13.35	7	10,065	0.07%
2021/07/22	25	13.06	40	13.10	13.35	-15	11,025	-0.14%
2021/07/21	72	12.77	14	13.05	12.65	58	11,192	0.52%
2021/07/20	13	13.11	5	13.20	12.90	8	11,324	0.07%
2021/07/19	26	13.36	34	13.35	13.45	-8	11,713	-0.07%
2021/07/16	37	13.32	17	13.24	13.25	20	12,239	0.16%
2021/07/15	22	13.20	16	13.11	13.15	6	12,724	0.05%
2021/07/14	58.5	13.77	83.3	13.54	13.70	-24.9	13,112	-0.19%
2021/07/13	32	13.08	74	13.07	13.10	-42	12,522	-0.34%
2021/07/12	87	12.89	7	12.85	12.85	80	12,326	0.65%
2021/07/09	1	12.60	0	0.00	12.70	1	12,356	0.01%
2021/07/08	10	12.90	5	12.84	12.65	5	12,585	0.04%
2021/07/07	1	12.70	0	0.00	12.55	1	12,751	0.01%
2021/07/06	11	12.69	99	12.79	12.65	-88	13,286	-0.66%
2021/07/05	14	12.56	7	12.57	12.70	7	13,601	0.05%
2021/07/02	36	12.53	4	12.30	12.30	32	14,016	0.23%
2021/07/01	5	12.60	6	12.35	12.60	-1	14,207	-0.01%
2021/06/30	0	0.00	11	12.10	12.10	-11	14,216	-0.08%
2021/06/29	1	12.10	17	12.28	12.05	-16	14,230	-0.11%
2021/06/28	3	12.30	3	12.25	12.30	0	14,281	0.00%
2021/06/25	31	12.30	0	0.00	12.20	31	14,341	0.22%
2021/06/24	2	12.25	0	0.00	12.40	2	14,595	0.01%
2021/06/22	17	12.19	0	0.00	11.80	17	14,648	0.12%
2021/06/21	2	12.30	0	0.00	12.15	2	14,599	0.01%
2021/06/18	18	12.61	1	12.55	12.55	17	14,737	0.12%
2021/06/16	2	12.60	8	12.70	12.35	-6	15,058	-0.04%
2021/06/15	0	0.00	4	12.80	12.75	-4	15,099	-0.03%
2021/06/11	4	12.79	3	12.75	12.75	1	15,099	0.01%
2021/06/10	1	12.70	10	12.65	12.75	-9	15,088	-0.06%
2021/06/08	0	0.00	3	12.88	12.80	-3	15,031	-0.02%
2021/06/07	0	0.00	15	12.91	12.85	-15	14,990	-0.10%
2021/06/04	80	13.14	4	13.20	13.05	76	14,914	0.51%
2021/06/03	7	13.07	0	0.00	12.95	7	14,766	0.05%
2021/06/02	204	13.00	20	12.80	12.80	184	14,477	1.27%	大買/鉅額交易
2021/06/01	7	12.79	4	12.93	12.90	3	14,391	0.02%
2021/05/31	11	12.83	0	0.00	12.65	11	14,318	0.08%
2021/05/28	16	12.43	11	12.50	12.45	5	14,268	0.04%
2021/05/27	8	12.25	5	12.24	12.30	3	14,208	0.02%
2021/05/26	0	0.00	21	12.23	12.35	-21	14,219	-0.15%
2021/05/25	19	12.14	2	12.35	12.10	17	14,194	0.12%
2021/05/24	5	11.63	6	11.82	11.90	-1	14,106	-0.01%
2021/05/21	0	0.00	1	11.50	11.60	-1	14,038	-0.01%
2021/05/20	2	11.48	2	11.25	11.15	0	14,027	0.00%
2021/05/19	3	11.60	0	0.00	11.65	3	14,028	0.02%
2021/05/18	0	0.00	36	11.12	11.25	-36	13,972	-0.26%
2021/05/17	13	10.75	15	10.55	10.30	-2	13,894	-0.01%
2021/05/14	5.1	11.74	1	11.50	11.40	4.1	13,733	0.03%
2021/05/13	0	0.00	12	11.40	11.30	-12	13,736	-0.09%
2021/05/12	2	11.03	10	11.50	11.35	-8	13,722	-0.06%
2021/05/11	4.7	12.75	11	12.50	12.20	-6.3	13,499	-0.05%
2021/05/10	5	13.31	5	13.25	13.20	0	13,356	0.00%
2021/05/07	0	0.00	2	13.33	13.35	-2	13,303	-0.02%
2021/05/06	25.4	13.04	6	13.04	12.75	19.4	13,126	0.15%
2021/05/05	7	12.86	13	12.67	12.60	-6	13,005	-0.05%
2021/05/04	2	12.55	13.6	12.59	12.45	-11.6	12,881	-0.09%
2021/05/03	19	13.74	7	13.90	13.55	12	12,571	0.10%
2021/04/29	42	15.05	50	14.95	14.55	-8	12,313	-0.06%
2021/04/28	60	14.88	18	14.71	15.00	42	11,842	0.35%
2021/04/27	22	14.29	47.3	14.42	14.10	-25.3	10,899	-0.23%
2021/04/26	34	14.18	14	14.15	14.15	20	10,554	0.19%
2021/04/23	33	14.27	10	13.88	14.10	23	10,387	0.22%
2021/04/22	36	14.01	12	13.96	13.65	24	9,959	0.24%
2021/04/21	11	14.21	42.3	14.22	14.10	-31.3	9,353	-0.33%
2021/04/20	15	13.83	66	13.42	13.90	-51	8,791	-0.58%
2021/04/19	8	13.13	30	13.08	13.10	-22	8,312	-0.26%
2021/04/16	2	12.83	11	12.86	12.95	-9	8,265	-0.11%
2021/04/15	0	0.00	0.6	12.65	12.75	-0.6	9,466	-0.01%
2021/04/14	2	12.48	21	12.32	12.55	-19	9,533	-0.20%
2021/04/13	59	13.26	10	13.40	12.90	49	9,619	0.51%
2021/04/12	12	13.48	46	13.33	13.55	-34	9,385	-0.36%
2021/04/09	27	12.91	15	13.01	12.75	12	8,853	0.14%
2021/04/08	251	12.85	299	12.85	13.15	-48	8,505	-0.56%	大買/大賣/
2021/04/07	12	12.39	41	12.20	12.35	-29	7,996	-0.36%
2021/04/06	10	11.85	7	11.89	11.90	3	7,765	0.04%
2021/04/01	11	11.65	0	0.00	11.65	11	7,737	0.14%
2021/03/31	8	11.61	11	11.60	11.60	-3	7,769	-0.04%
2021/03/30	10	11.65	5.6	11.65	11.65	4.4	7,745	0.06%
2021/03/29	25	11.65	28	11.64	11.60	-3	7,723	-0.04%
2021/03/26	5	11.31	25	11.35	11.25	-20	7,567	-0.26%
2021/03/25	0	0.00	10	11.30	11.15	-10	7,648	-0.13%
2021/03/24	2	11.20	0	0.00	11.25	2	7,647	0.03%
2021/03/23	20	11.23	2	11.20	11.15	18	7,698	0.23%
2021/03/22	5	11.49	12	11.34	11.55	-7	7,559	-0.09%
2021/03/18	5	10.85	10	10.80	10.85	-5	7,263	-0.07%
2021/03/17	2	10.50	0	0.00	10.55	2	7,256	0.03%
2021/03/16	6	10.68	0	0.00	10.60	6	7,378	0.08%
2021/03/11	0	0.00	2	10.65	10.65	-2	8,181	-0.02%
2021/03/10	3	10.75	0	0.00	10.60	3	8,678	0.03%
2021/03/08	0	0.00	11	10.65	10.55	-11	9,712	-0.11%
2021/03/04	19	10.61	8	10.65	10.60	11	10,338	0.11%
2021/03/03	3	10.65	3.3	10.66	10.60	-0.3	10,571	0.00%
2021/03/02	0	0.00	1	10.50	10.35	-1	10,680	-0.01%
2021/02/25	0	0.00	21	10.57	10.50	-21	11,016	-0.19%
2021/02/24	1	10.40	10	10.55	10.40	-9	11,183	-0.08%
2021/02/22	0	0.00	11	10.50	10.50	-11	11,464	-0.10%
2021/02/19	7	10.42	10	10.37	10.35	-3	11,439	-0.03%
2021/02/17	4	10.05	4	10.03	10.00	0	11,734	0.00%
2021/02/05	1	9.93	6	9.92	9.86	-5	11,699	-0.04%
2021/02/04	53	9.86	151	9.97	9.94	-98	11,727	-0.84%	大賣/
2021/02/03	15	9.93	17	9.84	9.99	-2	11,660	-0.02%
2021/02/02	5	9.57	3	9.57	9.56	2	11,643	0.02%
2021/02/01	5	9.40	0	0.00	9.40	5	11,701	0.04%
2021/01/29	0	0.00	5	9.64	9.62	-5	12,400	-0.04%
2021/01/28	36	9.71	0	0.00	9.64	36	12,472	0.29%
2021/01/27	1	9.85	2	9.80	9.80	-1	12,683	-0.01%
2021/01/25	10	9.75	1	9.85	9.94	9	12,778	0.07%
2021/01/22	30	9.68	0	0.00	9.78	30	12,769	0.23%
2021/01/21	30	9.92	0	0.00	9.70	30	12,771	0.23%
2021/01/20	26	9.94	0	0.00	9.70	26	12,819	0.20%
2021/01/19	9	10.19	1	10.15	10.15	8	12,833	0.06%
2021/01/18	6	10.16	20	10.08	10.10	-14	12,980	-0.11%
2021/01/15	1	10.40	2	10.48	10.35	-1	12,953	-0.01%
2021/01/14	2	10.60	1	10.75	10.60	1	12,902	0.01%
2021/01/12	33	10.52	5	10.45	10.45	28	12,972	0.22%
2021/01/11	5	11.00	3	11.13	11.05	2	12,878	0.02%
2021/01/08	58	11.35	72	11.68	11.15	-14	13,056	-0.11%
2021/01/07	14	11.12	20	11.10	11.05	-6	11,838	-0.05%
2021/01/06	1	11.15	46	11.27	11.05	-45	11,669	-0.39%
2021/01/05	1	11.50	8	11.50	11.50	-7	11,330	-0.06%
2021/01/04	0	0.00	0.6	11.35	11.40	-0.6	11,278	-0.01%
2020/12/30	12	11.47	2	11.40	11.40	10	11,304	0.09%
2020/12/28	30.5	11.47	3	11.55	11.55	27.5	11,215	0.25%
2020/12/25	0	0.00	7	11.33	11.25	-7	11,067	-0.06%
2020/12/24	0	0.00	13	11.19	11.15	-13	11,068	-0.12%
2020/12/23	7	11.06	6	11.07	11.05	1	11,129	0.01%
2020/12/22	9	11.15	7	11.31	11.05	2	11,354	0.02%
2020/12/21	2	11.15	0	0.00	11.15	2	11,507	0.02%
2020/12/18	5	11.45	8	11.38	11.30	-3	11,679	-0.03%
2020/12/17	24	11.50	27	11.40	11.45	-3	11,923	-0.03%
2020/12/16	1	11.45	0	0.00	11.35	1	13,478	0.01%
2020/12/15	1	11.45	12	11.22	11.30	-11	14,706	-0.07%
2020/12/14	3	11.63	11	11.60	11.60	-8	14,690	-0.05%
2020/12/11	11	11.40	18	11.20	11.30	-7	14,594	-0.05%
2020/12/10	8	11.59	12	11.40	11.35	-4	14,509	-0.03%
2020/12/09	14	11.62	2	11.65	11.65	12	14,380	0.08%
2020/12/08	19	11.49	16	11.61	11.35	3	14,338	0.02%
2020/12/07	34	12.07	4	12.19	11.75	30	14,661	0.20%
2020/12/04	29	11.79	38	11.99	11.95	-9	14,153	-0.06%
2020/12/03	24	12.06	3	12.02	11.50	21	13,690	0.15%
2020/12/02	7	11.17	11	11.40	11.45	-4	12,920	-0.03%
2020/12/01	35	11.32	10	11.48	11.25	25	12,719	0.20%
2020/11/30	20	11.06	17	11.07	11.05	3	12,366	0.02%
2020/11/27	11	10.90	0	0.00	10.95	11	12,234	0.09%
2020/11/26	2	10.80	14	10.66	10.90	-12	12,002	-0.10%
2020/11/25	19	10.64	1	10.80	10.65	18	11,870	0.15%
2020/11/24	50	10.60	1	10.55	10.45	49	11,754	0.42%
2020/11/23	22	10.60	0	0.00	10.65	22	11,737	0.19%
2020/11/20	3	10.40	15.3	10.47	10.60	-12.3	11,595	-0.11%
2020/11/16	0	0.00	15	10.20	10.20	-15	11,565	-0.13%
2020/11/12	9	9.98	10	10.05	9.96	-1	11,270	-0.01%
2020/11/11	3	10.05	0	0.00	10.00	3	11,343	0.03%
2020/11/10	6	10.05	0	0.00	10.05	6	11,382	0.05%
2020/11/09	16	10.03	39	10.08	10.05	-23	11,302	-0.20%
2020/11/06	19	10.22	62	10.18	10.00	-43	11,241	-0.38%
2020/11/02	1	9.81	0	0.00	9.85	1	10,505	0.01%
2020/10/28	2	10.25	0	0.00	10.05	2	10,601	0.02%
2020/10/27	3	10.55	1	10.50	10.50	2	11,204	0.02%
2020/10/26	0	0.00	8	10.46	10.45	-8	11,087	-0.07%
2020/10/22	0	0.00	2	10.00	10.30	-2	10,948	-0.02%
2020/10/21	2	10.15	1	10.15	10.05	1	11,164	0.01%
2020/10/20	1.9	9.94	0	0.00	9.92	1.9	11,079	0.02%
2020/10/19	2	10.10	0	0.00	10.00	2	11,094	0.02%
2020/10/16	5	9.99	8	10.28	9.98	-3	11,198	-0.03%
2020/10/15	0	0.00	2	9.83	9.90	-2	10,951	-0.02%
2020/10/14	0	0.00	3	9.76	9.74	-3	10,942	-0.03%
2020/10/13	1	9.69	2	9.70	9.65	-1	11,080	-0.01%
2020/10/12	0	0.00	2	9.71	9.60	-2	11,148	-0.02%
2020/10/08	3	9.83	1	9.86	9.85	2	11,158	0.02%
2020/10/07	2	9.84	0	0.00	9.79	2	11,098	0.02%
2020/10/06	2	9.79	14	9.75	9.79	-12	11,311	-0.11%
2020/10/05	0	0.00	5	9.68	9.63	-5	11,424	-0.04%
2020/09/29	2	9.61	2	9.77	9.50	0	11,815	0.00%
2020/09/28	20	9.78	0	0.00	9.80	20	11,840	0.17%
2020/09/25	13	9.45	85	9.33	9.26	-72	12,024	-0.60%
2020/09/24	52	9.81	37	9.61	9.48	15	12,040	0.12%
2020/09/23	16	10.32	20	10.46	10.10	-4	12,198	-0.03%
2020/09/22	57	10.57	47	10.63	10.60	10	11,945	0.08%
2020/09/21	151.9	11.02	63	10.89	10.85	88.9	11,753	0.76%	大買/
2020/09/18	37	10.73	64	10.32	10.80	-27	10,134	-0.27%
2020/09/17	5	9.86	4	9.89	9.86	1	8,848	0.01%
2020/09/16	0	0.00	10	9.75	9.75	-10	8,827	-0.11%
2020/09/15	0	0.00	20	9.75	9.75	-20	8,809	-0.23%
2020/09/10	2	10.01	8	10.10	9.90	-6	8,769	-0.07%
2020/09/04	6	9.75	1	9.75	9.80	5	8,400	0.06%
2020/09/03	30	9.97	35	9.94	9.90	-5	8,386	-0.06%
2020/09/02	1	9.84	0	0.00	9.82	1	8,372	0.01%
2020/09/01	10	9.76	0	0.00	9.77	10	8,422	0.12%
2020/08/31	5	9.93	0	0.00	9.89	5	8,443	0.06%
2020/08/28	10	9.94	10	10.05	9.90	0	8,398	0.00%
2020/08/27	4	9.88	9	9.88	9.85	-5	8,441	-0.06%
2020/08/26	0	0.00	8	9.78	9.78	-8	8,351	-0.10%
2020/08/25	1	9.38	2	9.56	9.72	-1	8,298	-0.01%
2020/08/24	0	0.00	2	9.37	9.34	-2	8,211	-0.02%
2020/08/21	0	0.00	35	9.15	9.20	-35	8,133	-0.43%
2020/08/20	0	0.00	46	9.27	9.12	-46	8,185	-0.56%
2020/08/19	82	10.00	6	9.99	9.88	76	8,124	0.94%
2020/08/18	0	0.00	55	9.99	9.97	-55	8,092	-0.68%
2020/08/17	0	0.00	3	9.99	9.97	-3	8,082	-0.04%
2020/08/14	10	9.83	8	9.91	9.85	2	8,020	0.02%
2020/08/13	5	9.74	7	9.75	9.72	-2	7,954	-0.03%
2020/08/11	7	9.89	47	9.87	9.88	-40	8,134	-0.49%
2020/08/10	67	9.94	14.2	9.84	9.87	52.8	8,111	0.65%
2020/08/07	3	9.64	8	9.66	9.63	-5	7,972	-0.06%
2020/08/06	3	9.70	5.1	9.72	9.67	-2.1	8,003	-0.03%
2020/08/05	20	9.74	3	9.77	9.70	17	7,961	0.21%
2020/08/04	0	0.00	1	9.49	9.49	-1	7,926	-0.01%
2020/08/03	4	9.53	0	0.00	9.47	4	7,969	0.05%
2020/07/31	0	0.00	6	9.44	9.54	-6	7,993	-0.08%
2020/07/30	1	9.18	8	9.17	9.18	-7	7,465	-0.09%
2020/07/29	3	9.08	0	0.00	9.08	3	7,520	0.04%
2020/07/28	3	9.00	10	8.96	8.90	-7	7,600	-0.09%
2020/07/24	20	9.15	1	9.13	9.15	19	8,422	0.23%
2020/07/23	2	9.41	0	0.00	9.41	2	8,444	0.02%
2020/07/22	2	9.59	0	0.00	9.59	2	8,469	0.02%
2020/07/20	2	9.09	1	9.06	9.09	1	8,332	0.01%
2020/07/17	15	9.58	32.1	9.39	9.21	-17.1	8,287	-0.21%
2020/07/16	6	9.64	20	9.59	9.61	-14	8,196	-0.17%
2020/07/15	57	9.93	5	9.97	9.82	52	8,154	0.64%
2020/07/14	9	9.95	3	9.99	9.93	6	8,149	0.07%
2020/07/13	6	9.98	0	0.00	10.10	6	8,154	0.07%
2020/07/10	10	9.96	10	9.95	9.92	0	8,139	0.00%
2020/07/09	10	10.25	2	10.15	10.05	8	8,041	0.10%
2020/07/08	3	10.10	4	10.10	10.10	-1	7,720	-0.01%
2020/07/07	8	10.07	2	10.05	10.05	6	7,755	0.08%
2020/07/06	61	10.26	0	0.00	10.20	61	7,788	0.78%
2020/07/03	6	10.10	16	10.17	10.00	-10	7,674	-0.13%
2020/07/02	9	10.55	5	10.55	10.55	4	7,524	0.05%
2020/07/01	1	10.20	1	10.30	10.20	0	7,233	0.00%
2020/06/29	1	9.98	0	0.00	9.96	1	7,268	0.01%
2020/06/23	0	0.00	1.3	10.08	10.00	-1.3	7,392	-0.02%
2020/06/22	0	0.00	6	10.15	10.10	-6	7,439	-0.08%
2020/06/19	6	10.15	0	0.00	10.10	6	7,537	0.08%
2020/06/18	0	0.00	0.7	10.10	10.15	-0.7	7,532	-0.01%
2020/06/17	0	0.00	10	10.25	10.10	-10	7,566	-0.13%
2020/06/16	20	10.25	1.3	10.12	10.25	18.7	7,713	0.24%
2020/06/15	10	10.10	20	10.08	9.96	-10	7,830	-0.13%
2020/06/12	20	9.95	0	0.00	10.00	20	8,023	0.25%
2020/06/11	4	10.35	0	0.00	10.15	4	8,052	0.05%
2020/06/09	10	10.80	0	0.00	10.60	10	8,410	0.12%
2020/06/08	0	0.00	2	10.70	10.65	-2	8,495	-0.02%
2020/06/04	1	10.55	0	0.00	10.55	1	8,515	0.01%
2020/06/03	0	0.00	27	10.62	10.55	-27	8,552	-0.32%
2020/06/02	0	0.00	10	10.33	10.45	-10	8,386	-0.12%
2020/06/01	6	10.25	11	10.25	10.25	-5	8,377	-0.06%
2020/05/29	6	10.15	4	10.15	10.15	2	8,424	0.02%
2020/05/28	14	10.40	10	10.45	10.25	4	8,508	0.05%
2020/05/27	1	10.40	7	10.27	10.45	-6	8,486	-0.07%
2020/05/26	8	10.11	0	0.00	10.10	8	8,565	0.09%
2020/05/25	7	10.10	31	10.05	10.05	-24	8,591	-0.28%
2020/05/22	0	0.00	2	10.33	10.15	-2	8,611	-0.02%
2020/05/20	0	0.00	6	10.10	10.05	-6	8,611	-0.07%
2020/05/19	7	10.01	1	10.10	10.00	6	8,615	0.07%
2020/05/15	5	10.20	3	10.15	10.00	2	8,467	0.02%
2020/05/14	8	10.35	0	0.00	10.05	8	8,431	0.09%
2020/05/13	20	10.53	0	0.00	10.50	20	8,361	0.24%
2020/05/11	20	10.70	0	0.00	10.70	20	8,395	0.24%
2020/05/08	5	10.50	0	0.00	10.45	5	8,331	0.06%
2020/05/07	31	10.55	22	10.59	10.45	9	8,357	0.11%
2020/05/06	8	10.61	6	10.68	10.40	2	8,353	0.02%
2020/05/05	1	10.90	3	11.00	10.90	-2	8,245	-0.02%
2020/05/04	20	10.95	1	10.95	10.90	19	8,245	0.23%
2020/04/30	46	11.12	72	11.06	11.15	-26	8,292	-0.31%
2020/04/29	12	11.17	25	11.13	11.20	-13	8,075	-0.16%
2020/04/28	5	10.25	23	10.39	10.20	-18	7,385	-0.24%
2020/04/27	25	10.32	1	10.35	10.30	24	7,585	0.32%
2020/04/24	0	0.00	30	10.23	10.20	-30	7,691	-0.39%
2020/04/23	22	10.04	1	9.99	10.15	21	7,698	0.27%
2020/04/22	1	9.83	0	0.00	9.80	1	7,716	0.01%
2020/04/21	5	9.77	0	0.00	9.75	5	7,765	0.06%
2020/04/20	0	0.00	30	10.05	10.05	-30	7,786	-0.39%
2020/04/17	10	10.45	1	10.45	10.15	9	7,832	0.11%
2020/04/16	11	10.30	4	10.33	10.30	7	7,884	0.09%
2020/04/15	2	10.45	9	10.34	10.50	-7	7,899	-0.09%
2020/04/14	2	10.05	0	0.00	10.15	2	7,815	0.03%
2020/04/13	1	9.95	4	9.95	9.92	-3	8,010	-0.04%
2020/04/10	31	10.07	31	10.09	10.05	0	8,042	0.00%
2020/04/09	21	10.20	6	10.20	10.10	15	8,088	0.19%
2020/04/08	7.8	9.88	3	9.91	10.20	4.8	7,993	0.06%
2020/04/07	8	9.76	1	9.76	9.71	7	7,961	0.09%
2020/04/06	16	9.65	12	9.68	9.70	4	7,813	0.05%
2020/04/01	0	0.00	12	9.44	9.57	-12	7,695	-0.16%
2020/03/31	11	9.31	0	0.00	9.16	11	7,590	0.14%
2020/03/27	10	9.39	26	9.43	9.21	-16	7,571	-0.21%
2020/03/26	7	9.25	5	9.30	9.36	2	7,557	0.03%
2020/03/25	10	9.37	1	9.45	9.31	9	7,504	0.12%
2020/03/24	5	9.07	3	9.23	9.04	2	7,440	0.03%
2020/03/23	0	0.00	10	8.88	8.86	-10	7,468	-0.13%
2020/03/20	0	0.00	56	9.05	8.91	-56	7,641	-0.73%
2020/03/19	55	8.52	6	8.52	8.40	49	7,738	0.63%
2020/03/18	14	9.03	33	9.11	8.94	-19	7,579	-0.25%
2020/03/17	11	8.74	11	8.92	8.75	0	7,410	0.00%
2020/03/16	3	9.32	3	9.32	9.12	0	7,350	0.00%
2020/03/13	20	8.85	36	8.85	9.07	-16	7,390	-0.22%
2020/03/12	1	9.67	11	9.70	9.65	-10	7,172	-0.14%
2020/03/10	10	10.40	40	10.43	10.80	-30	7,063	-0.42%
2020/03/09	7	10.79	0	0.00	10.70	7	7,093	0.10%
2020/03/05	1	11.45	7	11.41	11.40	-6	7,129	-0.08%
2020/03/04	2	11.35	0	0.00	11.30	2	7,120	0.03%
2020/03/03	2	11.43	1	11.55	11.45	1	7,096	0.01%
2020/03/02	10	11.00	0	0.00	10.90	10	7,133	0.14%
2020/02/27	0	0.00	1	11.50	11.10	-1	7,063	-0.01%
2020/02/26	0	0.00	1	11.70	11.65	-1	6,918	-0.01%
2020/02/25	0	0.00	18	11.57	11.60	-18	6,884	-0.26%
2020/02/24	45	11.75	0	0.00	11.75	45	6,861	0.66%
2020/02/21	0	0.00	2	12.08	12.00	-2	6,825	-0.03%
2020/02/18	10	12.10	5	12.21	12.10	5	6,917	0.07%
2020/02/17	10	12.11	0	0.00	12.10	10	6,998	0.14%
2020/02/13	55	12.25	5.7	12.24	12.10	49.3	7,000	0.70%
2020/02/11	2	12.00	65	12.03	12.00	-63	6,967	-0.90%
2020/02/10	10	11.80	3	11.95	11.80	7	7,033	0.10%
2020/02/07	0	0.00	5	12.20	12.05	-5	7,028	-0.07%
2020/02/06	0	0.00	5	12.40	12.40	-5	7,012	-0.07%
2020/02/05	7	12.21	5	12.30	12.15	2	6,992	0.03%
2020/02/04	13	12.03	0	0.00	12.15	13	6,976	0.19%
2020/02/03	6	11.58	11	11.59	11.70	-5	7,031	-0.07%
2020/01/31	4	12.66	53	12.59	12.55	-49	7,002	-0.70%
2020/01/30	4	12.75	8	12.98	12.60	-4	7,177	-0.06%
2020/01/20	8	13.99	40	14.00	13.95	-32	6,957	-0.46%
2020/01/17	1	13.80	3	13.83	13.80	-2	6,846	-0.03%
2020/01/16	0	0.00	5	13.82	13.85	-5	6,873	-0.07%
2020/01/15	0	0.00	10	13.75	13.75	-10	6,924	-0.14%
2020/01/14	0	0.00	54	13.77	13.65	-54	7,067	-0.76%
2020/01/13	0	0.00	55	13.70	13.65	-55	7,283	-0.76%
2020/01/10	0	0.00	1	13.45	13.50	-1	7,281	-0.01%
2020/01/09	6	13.37	18	13.43	13.30	-12	7,236	-0.17%
2020/01/08	21	13.35	0	0.00	13.30	21	7,257	0.29%
2020/01/06	53	13.34	3	13.35	13.30	50	7,048	0.71%
2020/01/03	18	13.58	3	13.58	13.55	15	7,009	0.21%
2020/01/02	2	13.70	10	13.70	13.75	-8	6,907	-0.12%
2019/12/31	10	13.60	11	13.80	13.60	-1	6,912	-0.01%
2019/12/30	0	0.00	14	13.60	13.60	-14	6,876	-0.20%
2019/12/27	6	13.60	0	0.00	13.60	6	7,037	0.09%
2019/12/26	10	13.60	3	13.57	13.55	7	7,154	0.10%
2019/12/25	2	13.60	0	0.00	13.65	2	7,245	0.03%
2019/12/24	22	13.56	2	13.60	13.55	20	7,426	0.27%
2019/12/23	1	13.60	4	13.74	13.55	-3	7,655	-0.04%
2019/12/20	61	13.80	11	13.85	13.80	50	7,803	0.64%
2019/12/19	7	13.89	0	0.00	13.85	7	7,910	0.09%
2019/12/18	7	14.05	44	14.00	13.95	-37	7,959	-0.47%
2019/12/17	50	14.23	50	14.30	14.20	0	8,068	0.00%
2019/12/16	7	14.09	33	14.08	14.05	-26	8,198	-0.32%
2019/12/12	3	13.73	6	13.81	13.70	-3	8,474	-0.04%
2019/12/11	6	13.85	5	13.95	13.85	1	8,503	0.01%
2019/12/10	40	13.94	17	13.87	13.85	23	8,577	0.27%
2019/12/09	13	13.71	5	13.80	13.70	8	8,505	0.09%
2019/12/06	0	0.00	1	13.60	13.60	-1	8,714	-0.01%
2019/12/05	10	13.63	30	13.62	13.65	-20	9,135	-0.22%
2019/12/04	0	0.00	1	13.30	13.50	-1	9,428	-0.01%
2019/12/03	1	13.15	0.3	13.05	13.10	0.7	9,552	0.01%
2019/12/02	31	13.38	33	13.08	13.05	-2	10,020	-0.02%
2019/11/29	25	13.50	2	13.60	13.50	23	10,228	0.22%
2019/11/28	1	13.60	6	13.65	13.55	-5	10,682	-0.05%
2019/11/27	11	13.75	1	13.85	13.75	10	10,800	0.09%
2019/11/25	22	13.50	22	13.50	13.45	0	10,932	0.00%
2019/11/22	1	13.45	1	13.40	13.40	0	10,941	0.00%
2019/11/21	2	13.45	0	0.00	13.45	2	11,031	0.02%
2019/11/20	3	13.55	1	13.55	13.55	2	11,130	0.02%
2019/11/19	1	13.75	2	13.70	13.65	-1	11,221	-0.01%
2019/11/18	3	13.53	0	0.00	13.65	3	11,200	0.03%
2019/11/15	0	0.00	20	13.45	13.45	-20	11,380	-0.18%
2019/11/14	32	13.45	2	13.60	13.35	30	11,388	0.26%
2019/11/13	1	13.75	0	0.00	13.70	1	11,368	0.01%
2019/11/12	33	13.75	0	0.00	13.75	33	11,432	0.29%
2019/11/11	0	0.00	2	13.80	13.70	-2	11,578	-0.02%
2019/11/08	3	13.95	4	13.94	13.90	-1	11,589	-0.01%
2019/11/07	14	14.04	0	0.00	13.90	14	11,678	0.12%
2019/11/06	2	13.90	30	13.88	13.90	-28	11,773	-0.24%
2019/11/05	4	13.91	5	13.95	13.90	-1	11,854	-0.01%
2019/11/04	10	14.00	0	0.00	14.00	10	12,046	0.08%
2019/11/01	3	13.85	13	13.75	13.90	-10	12,119	-0.08%
2019/10/31	7	13.89	3	14.05	13.80	4	12,287	0.03%
2019/10/30	9	14.16	68	14.10	14.10	-59	12,354	-0.48%
2019/10/29	25	14.33	18	14.66	14.25	7	12,631	0.06%
2019/10/28	3	14.40	5	14.40	14.35	-2	13,860	-0.01%
2019/10/25	32	14.43	0	0.00	14.45	32	15,184	0.21%
2019/10/24	0	0.00	17	14.47	14.55	-17	16,403	-0.10%
2019/10/23	5	14.39	26	14.40	14.40	-21	16,651	-0.13%
2019/10/22	35	14.70	5	14.79	14.50	30	16,754	0.18%
2019/10/21	8	14.68	18	14.60	14.70	-10	16,867	-0.06%
2019/10/18	4	14.45	2	14.45	14.35	2	17,322	0.01%
2019/10/17	8	14.37	6	14.35	14.35	2	17,512	0.01%
2019/10/16	2	14.28	2	14.43	14.25	0	17,935	0.00%
2019/10/15	11	14.38	5	14.32	14.30	6	18,531	0.03%
2019/10/14	4	14.20	8	14.21	14.20	-4	19,233	-0.02%
2019/10/09	5	14.06	12	14.07	14.05	-7	19,568	-0.04%
2019/10/08	6	14.06	3	14.10	14.00	3	19,879	0.02%
2019/10/07	6	14.20	6	14.22	14.15	0	20,144	0.00%
2019/10/04	29	14.38	37	14.31	14.25	-8	20,513	-0.04%
2019/10/03	20	14.06	13	14.25	14.20	7	20,602	0.03%
2019/10/02	5	14.27	1	14.35	14.25	4	20,614	0.02%
2019/10/01	4	14.14	8	14.13	14.20	-4	21,165	-0.02%
2019/09/27	27	13.84	37	13.84	13.80	-10	21,355	-0.05%
2019/09/26	7	14.15	17.2	14.17	14.10	-10.2	21,462	-0.05%
2019/09/25	20	14.31	14	14.49	14.20	6	21,898	0.03%
2019/09/24	7	14.81	27	14.88	14.70	-20	22,123	-0.09%
2019/09/23	6	14.75	1	14.85	14.80	5	22,101	0.02%
2019/09/20	52	14.85	223	14.90	14.85	-171	22,120	-0.77%	大賣/鉅額交易
2019/09/19	66.4	15.00	67	15.07	15.10	-0.6	22,014	0.00%
2019/09/18	14	15.10	6	15.13	15.15	8	21,826	0.04%
2019/09/17	8	14.69	0	0.00	14.70	8	21,866	0.04%
2019/09/16	27	14.85	2	14.85	14.85	25	22,126	0.11%
2019/09/12	13	14.99	2	15.05	14.95	11	22,202	0.05%
2019/09/11	2	14.80	2	14.95	14.80	0	22,462	0.00%
2019/09/10	20	14.87	7	14.76	14.85	13	22,448	0.06%
2019/09/09	238	15.10	7	15.18	15.15	231	22,287	1.04%	大買/鉅額交易
2019/09/06	17	14.94	36	14.98	14.90	-19	22,298	-0.09%
2019/09/05	38	14.67	43	14.79	14.65	-5	22,646	-0.02%
2019/09/04	100	15.00	82	14.96	14.90	18	22,889	0.08%
2019/09/03	23	14.55	29	14.61	14.50	-6	23,059	-0.03%
2019/09/02	36	14.49	235	14.32	14.85	-199	23,075	-0.86%	大賣/鉅額交易
2019/08/30	21	14.12	21	14.13	14.10	0	23,062	0.00%
2019/08/29	29	14.10	14	14.03	13.90	15	23,347	0.06%
2019/08/28	18	13.81	35	13.86	14.05	-17	23,592	-0.07%
2019/08/27	201	13.65	5	13.70	13.60	196	23,997	0.82%	大買/鉅額交易
2019/08/26	23	13.57	15	13.57	13.55	8	24,693	0.03%
2019/08/23	11	13.75	7	13.84	13.75	4	24,843	0.02%
2019/08/22	6	13.93	11	14.10	13.90	-5	25,460	-0.02%
2019/08/21	15	14.08	16	14.05	14.05	-1	25,722	0.00%
2019/08/20	11	14.20	6	14.33	14.05	5	25,961	0.02%
2019/08/19	21	14.00	2	14.03	13.95	19	26,322	0.07%
2019/08/16	9	13.94	7	14.00	13.90	2	26,871	0.01%
2019/08/15	8	13.84	17	13.93	13.95	-9	27,880	-0.03%
2019/08/14	25	14.22	33	14.17	13.95	-8	28,313	-0.03%
2019/08/13	9	13.92	0	0.00	13.90	9	28,765	0.03%
2019/08/12	8	14.09	0	0.00	14.05	8	29,113	0.03%
2019/08/08	6	14.20	51	14.01	14.20	-45	29,210	-0.15%
2019/08/07	25	14.01	11	14.06	13.85	14	29,375	0.05%
2019/08/06	12	13.88	16	13.92	14.25	-4	29,702	-0.01%
2019/08/05	15	14.30	0	0.00	14.10	15	29,829	0.05%
2019/08/02	55	14.36	46	14.51	14.25	9	30,211	0.03%
2019/08/01	18	14.86	16	14.91	14.85	2	30,700	0.01%
2019/07/31	33	14.85	55	14.85	14.65	-22	30,792	-0.07%
2019/07/30	188	15.62	101.9	15.31	15.15	86.1	31,107	0.28%	大買/大賣/
2019/07/29	50	16.02	95	16.06	16.80	-45	30,188	-0.15%
2019/07/26	80	15.42	86	15.55	15.40	-6	29,306	-0.02%
2019/07/25	18	14.89	12	14.98	15.00	6	29,349	0.02%
2019/07/24	5	14.85	25	14.76	14.80	-20	29,550	-0.07%
2019/07/23	21	14.90	3	14.87	14.75	18	29,796	0.06%
2019/07/22	45	14.93	15	15.00	14.75	30	30,416	0.10%
2019/07/19	18	14.83	74	14.86	14.70	-56	32,213	-0.17%
2019/07/18	36	14.87	55	14.82	14.75	-19	32,755	-0.06%
2019/07/17	1	14.95	53	14.81	15.05	-52	32,844	-0.16%
2019/07/16	33	14.63	42	14.70	14.40	-9	32,461	-0.03%
2019/07/15	25	14.13	13	14.15	14.25	12	31,884	0.04%
2019/07/12	8	14.02	9	14.19	13.90	-1	31,884	0.00%
2019/07/11	18	13.86	28.2	13.98	14.10	-10.2	31,880	-0.03%
2019/07/10	30	13.90	34	14.16	13.70	-4	31,911	-0.01%
2019/07/09	40	13.88	13	13.90	13.90	27	32,002	0.08%
2019/07/08	7	13.86	30	13.85	13.90	-23	32,393	-0.07%
2019/07/05	44	13.98	45	13.99	13.90	-1	32,782	0.00%
2019/07/04	16	13.74	19	13.83	13.65	-3	33,194	-0.01%
2019/07/03	29	13.75	30	13.60	13.60	-1	33,674	0.00%
2019/07/02	82	13.52	58	13.56	13.90	24	33,912	0.07%
2019/07/01	59	13.18	38	13.17	13.00	21	34,186	0.06%
2019/06/28	20	13.33	13	13.25	13.15	7	34,594	0.02%
2019/06/27	0	0.00	12.3	13.30	13.30	-12.3	35,502	-0.03%
2019/06/26	3	13.15	6	13.15	13.15	-3	35,524	-0.01%
2019/06/25	33	13.28	9	13.26	13.20	24	35,477	0.07%
2019/06/24	31	13.41	91	13.63	13.25	-60	35,452	-0.17%
2019/06/21	56	13.97	20	14.18	13.80	36	35,167	0.10%
2019/06/20	43	13.78	6	13.82	13.85	37	34,905	0.11%
2019/06/19	13	13.78	10	13.84	13.75	3	34,978	0.01%
2019/06/18	2	13.50	18	13.47	13.45	-16	34,819	-0.05%
2019/06/17	3	13.37	8	13.40	13.45	-5	34,950	-0.01%
2019/06/14	11	13.52	11	13.43	13.40	0	35,093	0.00%
2019/06/13	47	13.56	86	13.68	13.35	-39	34,845	-0.11%
2019/06/12	67	14.33	32	14.40	14.05	35	34,322	0.10%
2019/06/11	22	14.37	6	14.55	14.40	16	34,029	0.05%
2019/06/10	2	14.20	15	14.22	14.10	-13	33,635	-0.04%
2019/06/06	18	14.10	9	14.13	14.00	9	33,880	0.03%
2019/06/05	8	14.38	15	14.19	14.20	-7	33,772	-0.02%
2019/06/04	10	14.31	18	14.27	14.00	-8	33,907	-0.02%
2019/06/03	1	14.05	28	14.15	14.35	-27	33,753	-0.08%
2019/05/31	9	14.02	33	14.00	13.80	-24	33,559	-0.07%
2019/05/30	1	13.50	11	13.46	13.60	-10	33,246	-0.03%
2019/05/29	21	13.53	13	13.51	13.40	8	33,530	0.02%
2019/05/28	28	13.59	44	13.58	13.60	-16	33,702	-0.05%
2019/05/27	15	13.18	10	13.38	13.30	5	33,497	0.01%
2019/05/24	23	13.56	21	13.46	13.30	2	33,556	0.01%
2019/05/23	26	13.29	15	13.33	13.50	11	33,378	0.03%
2019/05/22	68	13.70	308	13.68	13.25	-240	33,533	-0.72%	大賣/鉅額交易
2019/05/21	10	12.70	13	12.48	13.35	-3	32,782	-0.01%
2019/05/20	10	12.17	13	12.15	12.15	-3	32,274	-0.01%
2019/05/17	16	12.86	17	12.88	12.65	-1	31,657	0.00%
2019/05/16	4.2	13.21	0	0.00	13.00	4.2	31,241	0.01%
2019/05/15	8	13.51	12	13.60	13.50	-4	31,125	-0.01%
2019/05/14	283	13.12	32	12.63	13.40	251	30,758	0.82%	大買/鉅額交易
2019/05/13	11	13.15	12	13.07	12.90	-1	30,251	0.00%
2019/05/10	18	13.50	6	13.53	13.45	12	29,876	0.04%
2019/05/09	43	13.37	34	13.53	13.10	9	29,369	0.03%
2019/05/08	26	13.98	9	14.00	14.15	17	28,652	0.06%
2019/05/07	62	14.52	47	14.41	14.15	15	28,319	0.05%
2019/05/06	30	14.58	5	14.85	14.40	25	27,607	0.09%
2019/05/03	10	15.13	12	15.18	15.20	-2	27,019	-0.01%
2019/05/02	46	15.59	42	15.63	15.50	4	26,524	0.02%
2019/04/30	59	14.74	28.3	14.70	15.05	30.7	25,211	0.12%
2019/04/29	3	13.95	8	14.30	14.25	-5	24,707	-0.02%
2019/04/26	39	14.05	114	14.01	14.40	-75	24,239	-0.31%	大賣/
2019/04/25	74.1	15.09	100.2	15.25	14.05	-26.1	23,259	-0.11%
2019/04/24	30	14.59	42	14.69	14.90	-12	20,689	-0.06%
2019/04/23	20	14.47	15	14.30	14.45	5	19,846	0.03%
2019/04/22	26	14.31	12	14.09	14.00	14	19,256	0.07%
2019/04/19	52	14.05	7	13.98	14.20	45	18,941	0.24%
2019/04/18	10	14.31	69	13.94	13.90	-59	18,673	-0.32%
2019/04/17	14	14.49	24	14.44	14.05	-10	18,275	-0.05%
2019/04/16	20	14.04	293	13.81	14.40	-273	17,901	-1.53%	大賣/鉅額交易
2019/04/15	54	14.19	50	14.16	14.00	4	17,546	0.02%
2019/04/12	91	14.00	64	13.94	13.75	27	17,019	0.16%
2019/04/11	36.1	14.52	48	14.50	14.35	-11.9	16,422	-0.07%
2019/04/10	78	14.31	122.6	14.55	14.70	-44.6	15,820	-0.28%	大賣/
2019/04/09	52	13.61	16	13.82	13.55	36	14,688	0.25%
2019/04/08	103	13.74	134.8	14.17	14.20	-31.8	13,866	-0.23%	大買/大賣/
2019/04/03	32	12.87	23	12.69	12.95	9	13,261	0.07%
2019/04/02	326	11.78	32	11.77	11.80	294	12,276	2.39%	大買/鉅額交易
2019/04/01	24	11.24	76	11.51	11.75	-52	11,401	-0.46%
2019/03/29	13	10.70	12	10.64	10.70	1	10,363	0.01%
2019/03/27	10	10.50	20	10.75	10.45	-10	10,152	-0.10%
2019/03/26	0	0.00	11	10.65	10.65	-11	9,996	-0.11%
2019/03/25	31	10.13	13	10.10	10.25	18	9,767	0.18%
2019/03/22	12	10.59	38	11.06	10.45	-26	9,623	-0.27%
2019/03/21	14	10.61	7	10.75	10.80	7	9,399	0.07%
2019/03/20	0	0.00	7	10.54	10.75	-7	9,142	-0.08%
2019/03/19	27	10.67	6	10.73	10.35	21	8,895	0.24%
2019/03/18	28	10.75	22	10.62	10.65	6	8,607	0.07%
2019/03/15	0	0.00	165	10.91	10.85	-165	8,374	-1.97%	大賣/鉅額交易
2019/03/14	13	11.23	151.3	11.02	10.90	-138.3	8,140	-1.70%	大賣/鉅額交易
2019/03/13	17	11.44	13	11.42	11.20	4	7,965	0.05%
2019/03/12	198	11.44	108	11.44	11.25	90	7,702	1.17%	大買/大賣/
2019/03/11	194	11.22	27	11.12	11.20	167	7,154	2.33%	大買/鉅額交易
2019/03/08	51	10.80	81	10.77	11.10	-30	6,810	-0.44%
2019/03/07	47	10.42	18	10.41	10.30	29	6,239	0.46%
2019/03/06	5	10.55	78	10.52	10.50	-73	6,011	-1.21%
2019/03/05	8	10.70	5	10.54	10.25	3	5,669	0.05%
2019/03/04	30	10.80	0	0.00	10.70	30	5,254	0.57%
2019/02/27	19	10.82	91.3	10.90	10.95	-72.3	4,712	-1.53%
2019/02/26	30	9.98	0	0.00	9.99	30	3,802	0.79%
2019/02/25	3	10.25	42	10.08	10.00	-39	3,698	-1.05%
2019/02/22	63	9.90	14	9.70	9.75	49	3,436	1.43%
2019/02/21	127	9.68	128	9.86	9.95	-1	3,046	-0.03%	大買/大賣/
2019/02/20	32	8.88	123.2	8.93	9.05	-91.2	2,287	-3.98%	大賣/
2019/02/19	0	0.00	92	8.26	8.23	-92	1,956	-4.70%
2019/02/18	100	8.18	0	0.00	8.12	100	2,023	4.94%
2019/02/15	1	8.16	98	8.34	8.18	-97	2,092	-4.64%
2019/02/14	60	8.29	0	0.00	8.35	60	2,242	2.68%
2019/02/13	100	8.12	0	0.00	8.05	100	2,185	4.58%
2019/01/29	0	0.00	5	8.04	8.02	-5	2,136	-0.23%
2019/01/28	26	8.00	0	0.00	8.02	26	2,105	1.23%
2019/01/25	0	0.00	40	7.70	7.86	-40	2,066	-1.94%
2019/01/23	0	0.00	5	7.80	7.68	-5	2,039	-0.25%
2019/01/21	0	0.00	5	7.55	7.90	-5	1,998	-0.25%
2019/01/18	40	7.31	5	7.31	7.35	35	1,932	1.81%
2019/01/16	5	7.14	0	0.00	7.11	5	1,914	0.26%
2019/01/15	5	7.00	0	0.00	7.10	5	1,910	0.26%
2019/01/10	5	7.26	0.6	7.21	7.29	4.4	1,878	0.23%
2019/01/08	2	7.36	0	0.00	7.32	2	1,866	0.11%
2019/01/07	5	7.37	0	0.00	7.35	5	1,873	0.27%
2018/12/26	0	0.00	24	7.30	7.28	-24	1,891	-1.27%
2018/12/14	1	7.75	0	0.00	7.89	1	1,888	0.05%
2018/12/12	1	8.01	9	8.10	8.01	-8	1,846	-0.43%
2018/12/10	1	8.02	1	7.90	7.85	0	1,822	0.00%
2018/12/06	6	8.17	5	8.03	7.90	1	1,802	0.06%
2018/12/04	0	0.00	5	8.50	8.48	-5	1,752	-0.29%
2018/12/03	0	0.00	15	8.37	8.34	-15	1,716	-0.87%
2018/11/30	0	0.00	8	8.27	8.27	-8	1,682	-0.48%
2018/11/29	17	8.23	1	8.18	8.22	16	1,661	0.96%
2018/11/23	3	8.02	90	7.95	7.97	-87	1,589	-5.47%
2018/11/22	5	8.16	1	8.19	8.05	4	1,569	0.25%
2018/11/21	105	8.49	4	8.37	8.40	101	1,505	6.71%	大買/鉅額交易
2018/11/20	2	7.90	0	0.00	7.93	2	1,397	0.14%
2018/11/19	0	0.00	2	8.23	8.08	-2	1,359	-0.15%
2018/11/16	1	8.27	0	0.00	8.23	1	1,349	0.07%
2018/11/15	1	8.25	25	8.21	8.29	-24	1,288	-1.86%
2018/11/13	20	7.91	3	7.88	7.98	17	1,119	1.52%
2018/11/12	0	0.00	8	7.24	7.26	-8	949	-0.84%
2018/11/06	6	6.30	0	0.00	6.29	6	957	0.63%
2018/11/05	0	0.00	8	6.14	6.28	-8	974	-0.82%
2018/10/31	3	5.66	0	0.00	5.75	3	1,026	0.29%
2018/10/17	5	6.26	0	0.00	6.28	5	1,224	0.41%
2018/10/12	3	6.26	0	0.00	6.32	3	1,239	0.24%
2018/10/11	7	6.33	0	0.00	6.32	7	1,231	0.57%
2018/10/05	3	7.04	0	0.00	7.03	3	1,225	0.24%
2018/10/04	5	7.15	0	0.00	7.17	5	1,213	0.41%
2018/10/02	1	7.41	0	0.00	7.40	1	1,217	0.08%
2018/09/27	0	0.00	3	7.50	7.48	-3	1,285	-0.23%
2018/09/26	0	0.00	10	7.51	7.51	-10	1,295	-0.77%
2018/09/19	0	0.00	3	7.75	7.71	-3	1,294	-0.23%
2018/09/18	3	7.83	0	0.00	7.72	3	1,291	0.23%
2018/09/14	2	7.94	0	0.00	7.93	2	1,318	0.15%
2018/09/13	3	7.79	0	0.00	7.86	3	1,325	0.23%
2018/09/12	0	0.00	5	7.74	7.70	-5	1,334	-0.37%
2018/09/11	10	7.60	0	0.00	7.85	10	1,341	0.75%
2018/09/03	6	8.58	0	0.00	8.56	6	1,355	0.44%
2018/08/31	1	8.56	0	0.00	8.55	1	1,381	0.07%
2018/08/15	2	8.20	50	8.23	8.18	-48	2,245	-2.14%
2018/08/14	1	8.12	0	0.00	8.37	1	2,232	0.04%
2018/08/13	3	8.29	0	0.00	8.42	3	2,214	0.14%
2018/08/10	1	8.62	0	0.00	8.67	1	2,175	0.05%
2018/08/09	1	8.86	0	0.00	8.89	1	2,156	0.05%
2018/08/08	2	9.00	0	0.00	9.01	2	2,146	0.09%
2018/08/06	1	8.95	5	8.97	8.93	-4	2,097	-0.19%
2018/08/03	0	0.00	0.1	8.80	8.85	-0.1	2,082	-0.01%
2018/08/02	7	8.93	0	0.00	8.81	7	2,070	0.34%
2018/08/01	54	9.03	7	9.09	9.08	47	2,040	2.30%
2018/07/31	1	8.58	3	8.60	8.60	-2	1,985	-0.10%
2018/07/27	0	0.00	15	8.50	8.47	-15	1,940	-0.77%
2018/07/20	0	0.00	5	8.30	8.30	-5	1,916	-0.26%
2018/07/19	1	8.40	1	8.33	8.35	0	1,925	0.00%
2018/07/18	0	0.00	1	8.53	8.50	-1	1,947	-0.05%
2018/07/17	3	8.51	13	8.61	8.49	-10	1,956	-0.51%
2018/07/16	3	8.51	10	8.55	8.52	-7	1,949	-0.36%
2018/07/12	0	0.00	10	8.46	8.40	-10	1,945	-0.51%
2018/07/11	0	0.00	1	8.47	8.40	-1	1,954	-0.05%
2018/07/10	1	8.38	12	8.49	8.40	-11	1,964	-0.56%
2018/07/09	2	8.47	2	8.70	8.66	0	1,954	0.00%
2018/07/05	16	8.23	0	0.00	8.19	16	1,929	0.83%
2018/06/26	1	8.31	3	8.46	8.40	-2	1,880	-0.11%
2018/06/22	0	0.00	4	8.56	8.54	-4	1,865	-0.21%
2018/06/21	2	8.85	6	8.78	8.78	-4	1,859	-0.22%
2018/06/20	0	0.00	3	8.54	8.60	-3	1,868	-0.16%
2018/06/19	3	8.60	0	0.00	8.64	3	1,859	0.16%
2018/06/15	0	0.00	2	8.73	8.72	-2	1,865	-0.11%
2018/06/14	5	8.67	1	8.60	8.57	4	1,861	0.21%
2018/06/13	1	8.76	0	0.00	8.80	1	1,840	0.05%
2018/06/12	12	8.93	0	0.00	8.86	12	1,825	0.66%
2018/06/11	1	9.13	4	9.17	9.05	-3	1,804	-0.17%
2018/06/08	0	0.00	1	9.06	9.00	-1	1,777	-0.06%
2018/06/07	1	9.24	2	9.03	9.02	-1	1,753	-0.06%
2018/06/06	16	9.14	5	9.18	9.12	11	1,720	0.64%
2018/06/05	24	9.35	34	9.37	9.36	-10	1,642	-0.61%
2018/06/04	6	8.55	2	8.75	8.74	4	1,457	0.27%
2018/06/01	8	8.81	1	8.82	8.78	7	1,409	0.50%
2018/05/31	24	9.24	21	9.22	9.13	3	1,338	0.22%
2018/05/30	14	8.60	7	8.60	8.71	7	1,136	0.62%
2018/05/29	1	7.33	6	7.53	7.92	-5	899	-0.56%
2018/05/22	5	7.09	0	0.00	7.08	5	826	0.61%
2018/05/14	0	0.00	0.5	7.16	7.21	-0.5	948	-0.06%
2018/05/11	3	7.12	2	7.08	7.11	1	967	0.10%
2018/05/08	3	6.99	3	7.00	7.20	0	978	0.00%
2018/05/04	0	0.00	6	6.98	7.00	-6	992	-0.60%
2018/05/03	4	6.95	0	0.00	7.01	4	1,006	0.40%
2018/04/27	0.7	6.92	0	0.00	7.00	0.7	1,054	0.06%
2018/04/26	5	7.10	0	0.00	6.99	5	1,074	0.47%
2018/04/25	2	6.82	0	0.00	7.17	2	1,080	0.19%
2018/04/24	1	7.18	0	0.00	6.90	1	1,078	0.09%
2018/04/19	2	7.59	0	0.00	7.50	2	1,078	0.19%
2018/04/17	1	7.56	0	0.00	7.54	1	1,083	0.09%
2018/04/09	2	7.90	10	7.93	7.88	-8	1,150	-0.70%
2018/04/03	2	8.00	0	0.00	8.00	2	1,149	0.17%
2018/04/02	0	8.05	0	0.00	8.10	0	1,156	0.00%
2018/03/08	3	8.14	0	0.00	8.21	3	1,571	0.19%
2018/02/09	0	0.00	4	7.31	7.90	-4	2,218	-0.18%
2018/02/06	10	8.19	6	8.05	7.85	4	2,507	0.16%
2018/02/05	5	8.59	0	0.00	8.67	5	2,609	0.19%
2018/02/02	25.7	8.96	0	0.00	8.94	25.7	2,737	0.94%
2018/01/30	5	9.03	0	0.00	9.03	5	3,306	0.15%
2018/01/29	0	0.00	15	9.15	9.09	-15	3,455	-0.43%
2018/01/22	2	9.25	0	0.00	9.15	2	3,565	0.06%
2018/01/19	0	0.00	3	9.28	9.26	-3	3,700	-0.08%
2018/01/18	0	0.00	3	9.28	9.25	-3	3,708	-0.08%
2018/01/17	1	9.35	0	0.00	9.34	1	3,757	0.03%
2018/01/16	3	9.40	1	9.45	9.39	2	3,764	0.05%
2018/01/12	5	9.35	1	9.32	9.22	4	3,830	0.10%
2018/01/05	2	9.27	0	0.00	9.29	2	3,956	0.05%
2018/01/04	2	9.39	5	9.15	9.45	-3	3,960	-0.08%
2018/01/03	5	9.06	0	0.00	9.05	5	4,024	0.12%