新美齊 (2442)-永豐金券商分點個股進出

台股 » 個股 » 新美齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新美齊

(2442)

可現股當沖

股價
26.20
漲跌
--
漲幅
0.00%
成交量
1,517張
產業
上市營建類股▲0.04%
166人加入追蹤

立即追蹤
本地時間:13:30

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

新美齊 (2442)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	2	25.97	0	0.00	26.20	2	2,147	0.09%
2024/12/02	3.6	25.85	3	26.08	26.20	0.6	2,143	0.03%
2024/11/29	113.2	25.38	2	25.45	25.65	111.2	2,147	5.18%	大買/鉅額交易
2024/11/28	3	25.48	48	25.25	25.40	-45	2,171	-2.07%
2024/11/27	16.1	25.95	2	25.90	25.65	14.1	2,179	0.65%
2024/11/26	12.6	27.07	9	27.14	27.05	3.6	2,174	0.16%
2024/11/25	9	26.66	8	26.95	27.30	0.9	2,161	0.04%
2024/11/22	28	26.44	16	26.31	26.55	12	2,129	0.56%
2024/11/21	13.3	25.58	34	25.52	25.85	-20.7	2,143	-0.96%
2024/11/20	2	24.80	2	24.80	24.80	0	2,191	0.00%
2024/11/19	8	24.63	3.3	24.67	24.65	4.7	2,237	0.21%
2024/11/18	60	24.60	3	24.65	24.55	57	2,287	2.49%
2024/11/15	8	24.79	22	25.02	24.90	-14	2,465	-0.57%
2024/11/14	1	24.45	11	24.47	24.20	-10	2,523	-0.39%
2024/11/13	10	24.33	1	24.60	24.75	9	2,593	0.35%
2024/11/12	1	24.82	1	24.75	24.75	0	2,607	0.00%
2024/11/11	0	24.05	1	24.05	24.30	-1	2,609	-0.04%
2024/11/08	16.2	24.24	2	24.05	24.05	14.2	2,623	0.54%
2024/11/07	1	24.05	5	23.91	24.30	-4	2,650	-0.15%
2024/11/06	2.1	23.63	1	23.70	23.70	1.1	2,684	0.04%
2024/11/05	3.1	23.70	1	23.80	23.85	2.1	2,742	0.08%
2024/11/04	7.1	23.89	2	23.55	23.65	5.1	2,899	0.18%
2024/11/01	1.1	23.60	2.7	23.91	24.35	-1.7	3,057	-0.05%
2024/10/30	4	23.26	4	23.26	23.30	0	3,182	0.00%
2024/10/29	3	23.23	0	0.00	23.25	3	3,377	0.09%
2024/10/28	5.1	23.84	2.2	23.77	23.65	2.9	3,602	0.08%
2024/10/25	13.2	23.14	11	22.99	23.30	2.2	4,037	0.05%
2024/10/24	13.1	22.73	17	22.87	23.20	-3.9	4,311	-0.09%
2024/10/23	18.1	23.43	10	23.41	23.25	8.1	4,289	0.19%
2024/10/22	15.3	23.11	3.5	23.12	23.10	11.8	4,295	0.27%
2024/10/21	32.4	23.28	2.1	23.39	23.45	30.3	4,325	0.70%
2024/10/18	7.2	23.63	6.8	23.61	23.40	0.4	4,372	0.01%
2024/10/17	3.8	23.97	1	24.15	23.80	2.8	4,423	0.06%
2024/10/16	9.4	23.59	1	23.80	23.75	8.4	4,572	0.18%
2024/10/15	5.1	23.94	2.2	24.04	23.75	2.8	4,621	0.06%
2024/10/14	7	24.24	18	24.44	24.20	-11	4,630	-0.24%
2024/10/11	12.6	24.81	4	24.75	24.70	8.5	4,650	0.18%
2024/10/09	11.2	24.60	14	24.82	24.65	-2.8	4,705	-0.06%
2024/10/08	8.7	25.73	3.2	25.61	25.60	5.5	4,733	0.12%
2024/10/07	8.3	26.13	1.3	26.37	26.30	7	4,735	0.15%
2024/10/04	11.9	26.72	21.6	26.46	26.50	-9.8	4,729	-0.21%
2024/10/01	1	27.35	8	27.50	27.45	-7	4,707	-0.15%
2024/09/30	12	27.51	2	27.58	27.45	10	4,714	0.21%
2024/09/27	4.1	27.59	0.4	27.80	27.80	3.7	4,712	0.08%
2024/09/26	11.2	27.50	1	27.90	27.40	10.2	4,716	0.22%
2024/09/25	24.3	27.65	16	27.92	27.45	8.3	4,749	0.17%
2024/09/24	32.4	27.56	22.3	27.38	27.40	10.1	4,713	0.21%
2024/09/23	40.7	27.05	83.8	27.05	26.90	-43.1	4,630	-0.93%
2024/09/20	64.8	29.89	6	30.10	29.80	58.8	4,490	1.31%
2024/09/19	6	33.32	4	33.13	33.10	2	4,405	0.05%
2024/09/18	5	33.22	16.3	33.11	33.45	-11.3	4,397	-0.26%
2024/09/16	4	32.60	8	32.46	32.75	-4	4,412	-0.09%
2024/09/13	2	31.62	12	31.68	31.95	-10	4,407	-0.23%
2024/09/12	3	29.72	5	30.23	30.50	-2	4,411	-0.05%
2024/09/11	20.1	29.29	7.3	29.22	29.50	12.8	4,399	0.29%
2024/09/10	36.2	30.65	3	30.88	30.25	33.2	4,383	0.76%
2024/09/09	7.1	31.53	5.5	31.78	31.75	1.7	4,395	0.04%
2024/09/06	2.1	32.18	2	32.38	32.30	0.1	4,406	0.00%
2024/09/05	7	32.53	2	32.60	32.50	5	4,476	0.11%
2024/09/04	9.1	31.92	11	31.73	32.80	-1.9	4,530	-0.04%
2024/09/03	7.1	32.95	3	32.97	32.85	4.1	4,565	0.09%
2024/09/02	9	33.45	5	33.48	33.30	4	4,590	0.09%
2024/08/30	13.4	34.79	4	34.78	34.50	9.4	4,641	0.20%
2024/08/29	10	34.21	5	34.30	34.35	5	4,687	0.11%
2024/08/28	5	34.30	14	34.34	34.10	-9	4,744	-0.19%
2024/08/27	1	33.30	2	33.28	33.55	-1	4,779	-0.02%
2024/08/26	9.1	33.29	8	33.28	32.90	1.1	4,817	0.02%
2024/08/23	23.4	32.72	4	33.03	33.10	19.4	4,851	0.40%
2024/08/22	63.6	33.91	75	33.97	33.65	-11.4	4,860	-0.23%
2024/08/21	12.5	34.73	9	34.89	35.20	3.4	4,813	0.07%
2024/08/20	10.7	35.86	33	36.53	35.50	-22.3	4,803	-0.46%
2024/08/19	5.2	36.66	15	36.59	36.50	-9.8	4,826	-0.20%
2024/08/16	30.2	37.66	43.1	37.32	36.90	-12.9	4,719	-0.27%
2024/08/15	34.2	36.22	34.1	36.17	36.20	0.1	4,842	0.00%
2024/08/14	27.1	34.94	11.2	34.83	34.90	15.9	5,152	0.31%
2024/08/13	26.2	34.54	0	0.00	34.50	26.2	5,261	0.50%
2024/08/12	44	34.85	4	34.70	34.50	40	5,322	0.75%
2024/08/09	32.1	34.74	14	34.98	34.30	18.1	5,343	0.34%
2024/08/08	31	34.07	8	34.01	34.20	23	5,342	0.43%
2024/08/07	52.5	33.78	40	33.48	34.15	12.5	5,340	0.23%
2024/08/06	67.2	32.31	54.2	31.45	31.85	13	5,316	0.24%
2024/08/05	51.2	34.92	41	34.90	33.70	10.2	5,221	0.19%
2024/08/02	45.6	37.89	19.1	37.89	37.35	26.5	5,123	0.52%
2024/08/01	46.2	38.07	77	37.24	38.40	-30.9	5,072	-0.61%
2024/07/31	139.7	36.29	96.2	35.96	36.35	43.5	4,924	0.88%	大買/
2024/07/30	118.1	36.75	85	36.75	36.15	33.1	4,741	0.70%	大買/
2024/07/29	129.1	36.90	110.3	36.61	37.25	18.9	4,358	0.43%	大買/大賣/
2024/07/26	8.1	33.19	5	33.40	33.90	3	4,162	0.07%
2024/07/23	8	33.49	15.2	33.45	33.40	-7.2	4,305	-0.17%
2024/07/22	17	32.22	8.9	32.17	32.50	8.2	4,380	0.19%
2024/07/19	24.8	33.06	43.3	32.96	32.80	-18.5	4,390	-0.42%
2024/07/18	13.9	34.18	27	34.09	34.15	-13.1	4,457	-0.29%
2024/07/17	66.1	35.44	44	35.20	34.45	22.1	4,576	0.48%
2024/07/16	11	34.36	34.7	34.36	34.50	-23.7	4,490	-0.53%
2024/07/15	10.2	33.26	11	33.18	33.40	-0.8	4,482	-0.02%
2024/07/12	6.1	32.71	14.4	32.98	32.40	-8.3	4,548	-0.18%
2024/07/11	15.7	34.03	33	34.19	33.85	-17.3	4,531	-0.38%
2024/07/10	27.6	33.29	35.1	33.19	34.00	-7.5	4,523	-0.17%
2024/07/09	13	31.55	8	31.43	31.80	5	4,400	0.11%
2024/07/08	6.2	30.87	5	30.80	31.30	1.2	4,375	0.03%
2024/07/05	4.1	31.13	1	31.20	31.50	3.1	4,379	0.07%
2024/07/04	4	31.05	2	31.30	31.30	2	4,389	0.05%
2024/07/03	0	31.36	5	31.45	31.25	-5	4,382	-0.11%
2024/07/02	7.2	31.84	7	31.99	31.50	0.2	4,389	0.00%
2024/07/01	3.2	31.45	7	31.81	32.15	-3.8	4,376	-0.09%
2024/06/28	0	30.90	9	30.56	30.55	-9	4,340	-0.21%
2024/06/27	5.5	30.79	0	0.00	30.65	5.5	4,341	0.13%
2024/06/26	0	0.00	7	31.05	31.20	-7	4,335	-0.16%
2024/06/25	11	30.60	21	30.76	30.95	-10	4,366	-0.23%
2024/06/24	0	0.00	5	30.60	30.60	-5	4,377	-0.11%
2024/06/21	14.3	30.56	46	30.73	30.35	-31.7	4,389	-0.72%
2024/06/20	3.2	30.89	46	30.84	31.15	-42.8	4,349	-0.98%
2024/06/19	13	30.92	13	30.89	31.20	0	4,345	0.00%
2024/06/18	1	31.30	5	31.35	31.00	-4	4,350	-0.09%
2024/06/17	17	31.52	7	31.33	31.05	10	4,368	0.23%
2024/06/14	5.1	32.50	19	32.93	32.30	-13.9	4,339	-0.32%
2024/06/13	4	31.06	9	31.20	31.80	-5	4,292	-0.12%
2024/06/12	26	31.02	18	31.25	31.20	8	4,297	0.19%
2024/06/11	22.1	32.55	21	32.73	32.05	1.1	4,245	0.03%
2024/06/07	10.4	33.62	23.5	33.81	33.85	-13.1	4,240	-0.31%
2024/06/06	16	32.84	6.1	32.90	33.20	9.9	4,211	0.24%
2024/06/05	7	33.71	19	33.56	33.45	-12	4,198	-0.29%
2024/06/04	9.1	34.33	29	34.13	34.25	-20	4,167	-0.48%
2024/06/03	11.2	33.39	20	33.91	34.05	-8.8	4,116	-0.21%
2024/05/31	12	33.38	10	33.72	33.00	2	4,091	0.05%
2024/05/30	24.2	33.34	8.1	33.04	32.80	16.1	4,057	0.40%
2024/05/29	3	33.01	12	33.16	33.85	-9	4,023	-0.22%
2024/05/28	20	33.24	35.6	33.23	33.40	-15.6	3,998	-0.39%
2024/05/27	11.6	32.26	29.5	32.42	32.45	-17.9	3,982	-0.45%
2024/05/24	16.1	31.35	17.2	31.69	31.80	-1.2	3,967	-0.03%
2024/05/23	16.3	31.07	41	31.15	31.15	-24.7	3,946	-0.63%
2024/05/22	25.1	32.23	58.8	31.88	32.55	-33.7	3,883	-0.87%
2024/05/21	69.5	31.86	79	32.60	31.90	-9.5	3,821	-0.25%
2024/05/20	127.4	33.61	94.3	33.67	34.20	33.1	3,634	0.91%	大買/
2024/05/17	28	31.40	66.4	32.09	32.55	-38.4	3,274	-1.17%
2024/05/16	58	30.01	158.9	29.26	29.60	-100.9	3,166	-3.19%	大賣/
2024/05/15	11.4	29.19	17	29.21	29.20	-5.6	3,119	-0.18%
2024/05/14	5.1	28.65	7	28.34	28.40	-1.9	3,104	-0.06%
2024/05/13	4	28.89	8	28.76	28.65	-4	3,087	-0.13%
2024/05/10	20	28.03	5	28.01	27.90	15	3,124	0.48%
2024/05/09	27.1	28.61	111.1	28.62	28.20	-84	3,159	-2.66%	大賣/
2024/05/08	69.6	29.30	44.1	29.33	28.80	25.6	3,118	0.82%
2024/05/07	99.6	30.86	59.7	30.45	29.85	39.9	3,091	1.29%
2024/05/06	56	31.96	72	31.89	31.90	-16	3,025	-0.53%
2024/05/03	18.3	32.18	35.2	32.14	32.30	-16.9	2,982	-0.57%
2024/05/02	24.1	32.17	46	32.09	32.25	-21.9	2,933	-0.75%
2024/04/30	56.2	31.19	10	31.47	31.25	46.1	2,864	1.61%
2024/04/29	66.8	32.55	48.1	32.87	32.75	18.7	2,770	0.67%
2024/04/26	19.1	30.84	19.9	30.91	31.20	-0.8	2,600	-0.03%
2024/04/25	78.2	29.85	30.6	29.92	29.85	47.6	2,494	1.91%
2024/04/24	89.1	29.55	45	29.53	29.60	44.1	2,440	1.81%
2024/04/23	29.4	28.27	17.5	28.59	29.15	11.9	2,325	0.51%
2024/04/22	46.5	28.26	13	28.51	27.50	33.5	2,151	1.56%
2024/04/19	27.6	27.54	25	27.14	27.40	2.6	2,089	0.13%
2024/04/18	20	28.55	38.3	28.22	28.50	-18.3	2,054	-0.89%
2024/04/17	7.1	26.23	9.4	26.13	26.60	-2.3	2,018	-0.11%
2024/04/16	44.2	25.86	10	26.13	25.85	34.2	2,023	1.69%
2024/04/15	2	27.35	1	27.25	27.20	1	1,977	0.05%
2024/04/12	1	27.10	10	27.09	27.15	-9	1,986	-0.45%
2024/04/11	9	27.14	1.2	27.07	27.05	7.8	2,012	0.39%
2024/04/10	1.5	27.27	7.5	27.24	27.25	-6	2,000	-0.30%
2024/04/09	8.4	26.83	0	0.00	26.80	8.4	1,989	0.42%
2024/04/08	6	26.81	9	26.98	26.90	-3	1,997	-0.15%
2024/04/03	10.1	26.87	15	27.08	26.80	-4.9	1,990	-0.25%
2024/04/02	163	27.10	6.3	27.25	27.25	156.7	2,010	7.79%	大買/鉅額交易
2024/04/01	14	27.22	9	27.21	27.10	5	2,028	0.25%
2024/03/29	1	26.90	19.1	26.94	26.85	-18.1	2,081	-0.87%
2024/03/28	24.2	26.92	1	26.90	26.80	23.2	2,110	1.10%
2024/03/27	17.2	27.72	9	27.71	27.85	8.2	2,089	0.39%
2024/03/26	17	26.97	3	26.88	26.80	14	2,082	0.67%
2024/03/25	0	27.44	3.1	27.38	27.40	-3.1	2,138	-0.14%
2024/03/22	0	26.65	16	26.98	27.15	-16	2,173	-0.74%
2024/03/21	15.6	26.35	4	26.76	26.35	11.6	2,182	0.53%
2024/03/20	21.1	26.37	35.4	26.60	26.50	-14.3	2,183	-0.65%
2024/03/19	9.9	27.08	2	27.08	26.75	7.9	2,172	0.36%
2024/03/18	8.1	27.29	3	27.28	27.35	5.1	2,161	0.24%
2024/03/15	45.1	27.58	2	27.35	27.30	43.1	2,171	1.99%
2024/03/14	5.2	27.98	6.1	28.12	28.20	-0.9	2,155	-0.04%
2024/03/13	35.5	27.79	8	27.61	27.90	27.5	2,138	1.29%
2024/03/12	2.3	29.02	12.1	29.21	29.20	-9.8	2,078	-0.47%
2024/03/11	2	27.68	25.4	27.93	28.35	-23.4	2,045	-1.15%
2024/03/08	23.1	27.70	25	27.49	27.75	-1.9	2,033	-0.09%
2024/03/07	20.1	27.25	10	27.16	27.75	10.1	1,995	0.51%
2024/03/06	16.6	26.71	4.1	27.20	27.40	12.5	1,973	0.63%
2024/03/05	13	26.76	2	26.88	26.40	11	1,942	0.57%
2024/03/04	12.4	26.54	4	27.06	26.60	8.4	2,055	0.41%
2024/03/01	8	27.09	61.1	27.07	26.65	-53.1	2,143	-2.48%
2024/02/29	18.5	27.46	12	27.43	27.30	6.5	2,137	0.30%
2024/02/27	5	27.13	15	27.06	27.15	-10	2,147	-0.46%
2024/02/26	12	26.42	7	26.41	26.65	5	2,189	0.23%
2024/02/23	4	26.16	5	26.23	26.10	-1	2,351	-0.04%
2024/02/22	5	26.08	21	26.03	26.15	-16	2,370	-0.68%
2024/02/21	9.1	26.32	1.5	26.35	26.10	7.6	2,388	0.32%
2024/02/20	16	26.52	0	0.00	26.45	16	2,389	0.67%
2024/02/19	18	26.65	6.9	26.79	26.90	11.1	2,398	0.46%
2024/02/16	22	26.49	5.4	26.63	26.40	16.6	2,390	0.70%
2024/02/15	6.9	26.57	12	26.60	26.75	-5.1	2,363	-0.22%
2024/02/05	12.3	26.07	4.2	26.34	26.35	8	2,342	0.34%
2024/02/02	10.1	26.27	0	26.30	25.95	10.1	2,323	0.43%
2024/02/01	39.8	26.69	24.3	27.03	27.20	15.4	2,252	0.69%
2024/01/31	3	25.48	9	25.79	26.00	-6	2,193	-0.27%
2024/01/30	10.3	25.65	11.1	25.62	25.60	-0.8	2,170	-0.04%
2024/01/29	4	25.09	14	25.27	25.20	-10	2,129	-0.47%
2024/01/26	0	0.00	1.2	24.83	24.80	-1.2	2,111	-0.06%
2024/01/25	2.1	24.47	0	0.00	24.45	2.1	2,105	0.10%
2024/01/24	1	24.30	1.1	24.60	24.45	-0.1	2,111	0.00%
2024/01/23	2.2	24.03	2	24.35	24.35	0.2	2,122	0.01%
2024/01/22	3.2	24.21	6	24.07	24.30	-2.9	2,125	-0.13%
2024/01/19	4	23.43	10	23.53	23.65	-6	2,124	-0.28%
2024/01/18	18.7	23.65	15	23.46	23.55	3.7	2,122	0.17%
2024/01/17	5.3	23.93	1	24.55	23.85	4.3	2,139	0.20%
2024/01/16	2.2	24.25	7	24.41	24.20	-4.9	2,127	-0.23%
2024/01/15	2.1	23.99	0	0.00	24.65	2.1	2,117	0.10%
2024/01/12	12	23.83	19.2	23.96	23.85	-7.1	2,111	-0.34%
2024/01/11	31.2	24.65	3.1	24.81	24.35	28.1	2,085	1.35%
2024/01/10	17.1	24.25	3	24.32	24.15	14.1	2,029	0.70%
2024/01/09	11.1	24.49	43	24.62	24.80	-31.9	2,025	-1.57%
2024/01/08	10.2	25.41	0	0.00	25.25	10.2	1,994	0.51%
2024/01/05	21	25.49	3	25.42	25.55	18	1,994	0.90%
2024/01/04	24	25.10	10	24.71	25.00	14	1,984	0.71%
2024/01/03	13	24.87	0	0.00	24.65	13	2,045	0.64%
2024/01/02	28	24.97	6	25.13	25.15	22	2,333	0.94%
2023/12/29	4	24.74	8.1	24.74	24.70	-4.1	2,449	-0.17%
2023/12/28	5	24.36	1.2	24.49	24.70	3.8	2,493	0.15%
2023/12/27	10	25.07	1	25.00	25.00	9	2,544	0.35%
2023/12/26	5	25.14	16.1	25.13	25.20	-11.1	2,558	-0.43%
2023/12/25	1	24.70	3.4	24.77	24.75	-2.4	2,523	-0.10%
2023/12/22	16	24.15	1.1	24.42	24.15	14.9	2,549	0.58%
2023/12/21	7	23.74	8.5	23.65	23.60	-1.5	2,529	-0.06%
2023/12/20	21.1	23.83	0	23.85	23.55	21.1	2,510	0.84%
2023/12/19	9	23.91	3	24.30	24.95	6	2,435	0.25%
2023/12/18	6	24.17	4	24.30	24.10	2	2,394	0.08%
2023/12/15	15	23.74	5	23.89	23.80	10	2,376	0.42%
2023/12/14	2	23.45	100	23.41	23.45	-98	2,340	-4.19%
2023/12/13	14	23.42	0.1	23.55	23.70	13.9	2,324	0.60%
2023/12/12	18	23.45	4	23.29	23.40	14	2,314	0.60%
2023/12/11	3	23.22	9	22.99	23.25	-6	2,322	-0.26%
2023/12/08	5	22.64	10.1	22.66	22.70	-5.1	2,313	-0.22%
2023/12/07	9	22.59	0.1	22.70	22.40	8.9	2,300	0.39%
2023/12/06	13	22.81	0	0.00	22.75	13	2,288	0.57%
2023/12/05	8	23.01	4	23.14	23.15	4	2,274	0.18%
2023/12/04	3	23.25	2.8	23.29	23.40	0.2	2,257	0.01%
2023/12/01	8	23.31	1	23.79	23.30	7	2,251	0.31%
2023/11/30	3	23.37	10.2	23.45	23.60	-7.2	2,243	-0.32%
2023/11/29	28.7	24.56	77.1	23.67	23.45	-48.4	2,246	-2.16%
2023/11/28	96	24.73	40	24.69	25.05	56	2,119	2.64%
2023/11/27	0	0.00	0.1	23.10	23.30	-0.1	2,011	0.00%
2023/11/24	5	23.00	8.2	23.34	22.90	-3.2	1,981	-0.16%
2023/11/22	29.5	23.00	42.1	22.94	22.95	-12.6	1,846	-0.68%
2023/11/21	104.7	21.34	2.2	21.68	21.60	102.6	1,672	6.13%	大買/鉅額交易
2023/11/20	8.4	21.06	0.1	21.20	21.05	8.3	1,653	0.50%
2023/11/17	2.3	20.71	16	20.68	20.85	-13.7	1,629	-0.84%
2023/11/16	3.3	20.36	121.2	20.21	20.70	-118	1,632	-7.23%	大賣/鉅額交易
2023/11/15	4	19.70	100.3	19.68	19.65	-96.3	1,616	-5.96%
2023/11/14	9.1	19.41	102	19.40	19.45	-93	1,644	-5.65%	大賣/
2023/11/13	2	19.38	0	0.00	19.40	2	1,666	0.12%
2023/11/10	3	19.57	0	0.00	19.50	3	1,721	0.17%
2023/11/09	1	19.60	0	0.00	19.60	1	1,740	0.06%
2023/11/08	1.4	19.64	4.1	19.69	19.70	-2.7	1,756	-0.15%
2023/11/07	4.2	19.30	1	19.30	19.35	3.2	1,750	0.18%
2023/11/06	2.2	19.36	15	19.40	19.30	-12.8	1,760	-0.73%
2023/11/03	4.1	19.40	20	19.40	19.45	-15.9	1,788	-0.89%
2023/11/02	2	19.40	1.1	19.40	19.40	0.9	1,791	0.05%
2023/11/01	5	19.21	200	19.20	19.20	-195	1,802	-10.82%	大賣/鉅額交易
2023/10/31	4	19.36	0	0.00	19.20	4	1,831	0.22%
2023/10/30	2	19.45	3	19.62	19.70	-1	1,837	-0.05%
2023/10/27	1	19.30	2.1	19.45	19.45	-1.1	1,839	-0.06%
2023/10/26	7.1	19.23	0	0.00	19.35	7.1	1,847	0.38%
2023/10/25	16.1	19.46	0	0.00	19.35	16.1	1,860	0.87%
2023/10/23	3	19.70	0	0.00	19.60	3	1,840	0.16%
2023/10/20	6	19.43	1	19.65	19.60	5	1,841	0.27%
2023/10/19	4	19.75	0	19.70	19.75	4	1,836	0.22%
2023/10/18	1	19.80	54	19.80	19.80	-53	1,837	-2.88%
2023/10/17	17.1	19.89	3.2	19.92	19.80	14	1,832	0.76%
2023/10/16	3	20.23	2	20.32	20.30	1	1,824	0.05%
2023/10/13	6.1	20.50	26	20.50	20.45	-19.9	1,847	-1.08%
2023/10/12	23.1	20.16	4.2	20.03	20.40	19	1,834	1.03%
2023/10/11	31	19.53	2	19.92	19.75	29	1,811	1.60%
2023/10/06	158.2	20.49	184.1	20.71	20.10	-25.9	1,756	-1.47%	大買/大賣/
2023/10/05	54.1	22.24	39.6	21.76	22.30	14.5	1,462	0.99%
2023/10/04	14	20.25	15.2	20.23	20.30	-1.2	1,334	-0.09%
2023/10/03	6	19.84	82.2	19.99	19.85	-76.2	1,287	-5.92%
2023/10/02	12	19.79	19.4	19.53	19.75	-7.4	1,228	-0.60%
2023/09/28	5	19.27	12.5	19.34	19.25	-7.5	1,194	-0.63%
2023/09/27	73	19.05	12	19.02	19.35	61	1,169	5.22%
2023/09/26	2	18.55	8	18.53	18.70	-6	1,117	-0.54%
2023/09/25	1	18.45	2	18.45	18.55	-1	1,132	-0.09%
2023/09/22	200	18.40	0	0.00	18.40	200	1,144	17.47%	大買/鉅額交易
2023/09/21	1	18.55	0.3	18.25	18.55	0.7	1,158	0.06%
2023/09/20	62	18.30	0	0.00	18.35	62	1,160	5.34%
2023/09/19	40.3	18.54	1	18.60	18.50	39.3	1,178	3.34%
2023/09/18	2.5	18.46	1	18.50	18.50	1.5	1,193	0.13%
2023/09/15	72	18.49	0	0.00	18.60	72	1,211	5.94%
2023/09/14	133.3	18.51	5	18.68	18.55	128.3	1,212	10.58%	大買/鉅額交易
2023/09/13	3	18.40	0	0.00	18.55	3	1,194	0.25%
2023/09/12	0	0.00	1	18.30	18.25	-1	1,217	-0.08%
2023/09/11	0	0.00	6	18.15	18.15	-6	1,233	-0.49%
2023/09/08	0	0.00	4	18.20	18.15	-4	1,255	-0.32%
2023/09/06	4.1	18.42	0	0.00	18.35	4.1	1,394	0.29%
2023/09/05	1	18.35	0	0.00	18.40	1	1,422	0.07%
2023/09/04	13	17.95	5	18.29	18.35	8	1,459	0.55%
2023/09/01	2	18.40	2	18.80	18.45	0	1,502	0.00%
2023/08/31	0	18.75	0	0.00	18.80	0	1,533	0.00%
2023/08/30	3	18.62	0	0.00	18.55	3	1,579	0.19%
2023/08/28	2.1	18.54	3	18.68	18.25	-0.9	1,666	-0.05%
2023/08/25	3	18.83	1	19.00	18.85	2	1,700	0.12%
2023/08/24	3	18.90	1	18.75	18.95	2	1,771	0.11%
2023/08/23	9	18.52	1	18.75	18.45	8	1,851	0.43%
2023/08/22	16.1	18.83	2	18.63	18.55	14.1	1,948	0.73%
2023/08/21	5	19.17	6	19.31	19.30	-1	2,037	-0.05%
2023/08/18	0	0.00	8	19.29	19.00	-8	2,318	-0.35%
2023/08/17	7.1	19.05	5.1	19.21	19.20	2	2,828	0.07%
2023/08/16	6.5	19.15	22	18.94	19.20	-15.5	3,178	-0.49%
2023/08/15	3	18.35	7	18.46	18.35	-4	3,327	-0.12%
2023/08/14	7	17.99	11	18.01	18.10	-4	3,341	-0.12%
2023/08/11	2	18.20	3	18.30	18.40	-1	3,417	-0.03%
2023/08/10	3	18.15	2	18.10	18.10	1	3,406	0.03%
2023/08/09	3	18.50	2	18.60	18.40	1	3,407	0.03%
2023/08/08	0	0.00	1	18.35	18.35	-1	3,381	-0.03%
2023/08/07	0	0.00	20	18.13	18.20	-20	3,391	-0.59%
2023/08/04	20.1	18.01	23	18.25	18.10	-2.9	3,382	-0.09%
2023/08/02	4.1	18.42	12.2	18.34	18.25	-8.1	3,361	-0.24%
2023/08/01	3.2	18.11	3	18.25	18.20	0.2	3,344	0.01%
2023/07/31	3	17.82	4	18.11	18.15	-1	3,367	-0.03%
2023/07/28	0	0.00	0.1	18.16	17.85	-0.1	3,363	0.00%
2023/07/27	2	17.60	4	17.65	17.65	-2	3,349	-0.06%
2023/07/26	12	17.25	5	17.37	17.30	7	3,356	0.21%
2023/07/25	0	0.00	1	17.15	17.10	-1	3,364	-0.03%
2023/07/24	6.4	17.11	0	0.00	17.05	6.4	3,379	0.19%
2023/07/20	0	0.00	3	17.55	17.45	-3	3,395	-0.09%
2023/07/19	2	17.18	165.1	17.01	17.25	-163.1	3,393	-4.81%	大賣/鉅額交易
2023/07/18	5.2	17.12	2	17.10	17.05	3.1	3,415	0.09%
2023/07/17	1	17.50	6	17.54	17.50	-5	3,392	-0.15%
2023/07/14	5.1	17.65	0	0.00	17.65	5.1	3,389	0.15%
2023/07/13	4.2	17.43	10	17.47	17.40	-5.8	3,399	-0.17%
2023/07/12	51	17.60	0	0.00	17.55	51	3,425	1.49%
2023/07/11	0.1	17.65	6	17.68	17.65	-5.9	3,445	-0.17%
2023/07/10	4	17.64	2	17.63	17.60	2	3,500	0.06%
2023/07/07	5	17.62	9	17.67	17.70	-4	3,514	-0.11%
2023/07/06	3.1	17.95	0	0.00	17.90	3.1	3,526	0.09%
2023/07/05	2	18.15	2	18.18	18.10	0	3,542	0.00%
2023/07/04	0.1	18.13	1	18.25	18.15	-0.9	3,575	-0.03%
2023/07/03	19	18.07	6	18.10	18.30	13	3,626	0.36%
2023/06/30	8	17.97	2	17.90	17.85	6	3,632	0.17%
2023/06/29	10	17.86	11	18.01	18.00	-1	3,628	-0.03%
2023/06/28	5	17.92	0	0.00	18.00	5	3,624	0.14%
2023/06/27	7	18.01	0	0.00	17.95	7	3,641	0.19%
2023/06/26	6	18.31	1	18.60	18.25	5	3,633	0.14%
2023/06/21	1	18.35	4	18.41	18.60	-3	3,633	-0.08%
2023/06/20	1	18.30	4	18.34	18.30	-3	3,621	-0.08%
2023/06/19	0	0.00	4	18.16	18.20	-4	3,642	-0.11%
2023/06/16	16	18.21	8	18.55	18.15	8	3,669	0.22%
2023/06/15	3	18.42	2	18.50	18.50	1	3,650	0.03%
2023/06/14	12	18.37	5	18.50	18.35	7	3,690	0.19%
2023/06/13	8.7	18.32	3	18.42	18.25	5.7	3,690	0.15%
2023/06/12	125	19.11	2	18.35	18.15	123	3,681	3.34%	大買/鉅額交易
2023/06/09	4.4	18.74	0	0.00	18.80	4.4	3,576	0.12%
2023/06/08	0.1	18.70	0	0.00	18.75	0.1	3,564	0.00%
2023/06/07	1.1	18.63	49	18.58	18.80	-47.9	3,534	-1.36%
2023/06/06	13.3	18.33	1	18.70	18.40	12.3	3,480	0.35%
2023/06/05	8.2	18.26	1.1	18.25	18.35	7.1	3,440	0.21%
2023/06/02	28	18.02	12	18.01	18.20	16	3,411	0.47%
2023/06/01	1	17.65	4	17.68	17.65	-3	3,389	-0.09%
2023/05/31	13.1	17.83	0.1	17.90	17.80	13	3,391	0.38%
2023/05/30	7	17.93	3	17.80	17.65	4	3,361	0.12%
2023/05/29	3.1	17.71	1	17.70	17.75	2.1	3,320	0.06%
2023/05/26	11.3	17.39	18	17.59	17.30	-6.7	3,227	-0.21%
2023/05/25	18.1	17.62	1	17.60	17.60	17.1	3,120	0.55%
2023/05/24	51.4	18.14	38.7	18.28	18.00	12.8	3,007	0.42%
2023/05/23	77.3	19.44	65.7	19.51	18.70	11.6	2,717	0.43%
2023/05/22	26.1	19.69	116	19.82	20.05	-89.9	2,161	-4.16%	大賣/
2023/05/19	36	18.08	88.9	17.75	18.25	-52.9	1,784	-2.96%
2023/05/18	1.4	16.65	4.1	16.66	16.60	-2.7	1,577	-0.17%
2023/05/17	157.6	16.44	9	16.26	16.55	148.6	1,544	9.62%	大買/鉅額交易
2023/05/16	14	15.91	0	0.00	15.95	14	1,442	0.97%
2023/05/15	2.3	15.81	20	15.90	15.85	-17.7	1,439	-1.23%
2023/05/12	0	0.00	0.1	16.03	16.10	-0.1	1,427	-0.01%
2023/05/11	3.4	15.73	0	0.00	15.85	3.4	1,418	0.24%
2023/05/10	0.6	15.96	0	0.00	15.95	0.6	1,399	0.04%
2023/05/09	3.3	15.95	0	0.00	16.00	3.3	1,396	0.23%
2023/05/08	2	15.95	0.1	16.10	16.05	1.9	1,379	0.14%
2023/05/05	6.5	16.06	1	16.00	16.05	5.5	1,373	0.40%
2023/05/04	0	0.00	3.3	16.32	16.35	-3.3	1,338	-0.24%
2023/05/03	0.3	16.25	0	0.00	16.25	0.3	1,321	0.02%
2023/05/02	2.3	16.36	10.1	16.45	16.35	-7.8	1,314	-0.59%
2023/04/28	16.1	16.21	4	16.30	16.35	12.1	1,304	0.93%
2023/04/27	4.3	16.01	6	16.00	16.05	-1.7	1,291	-0.13%
2023/04/26	15	15.75	0	0.00	15.85	15	1,276	1.18%
2023/04/25	16	15.68	2	15.50	15.70	14	1,286	1.09%
2023/04/24	0	0.00	4	16.05	16.00	-4	1,264	-0.32%
2023/04/21	13	15.79	6	15.98	16.00	7	1,262	0.55%
2023/04/20	1	16.00	0	0.00	16.15	1	1,225	0.08%
2023/04/19	3	16.17	0	0.00	16.25	3	1,212	0.25%
2023/04/18	2	16.05	0	0.00	16.15	2	1,202	0.17%
2023/04/17	12.2	16.12	0	0.00	16.10	12.2	1,188	1.03%
2023/04/14	1.5	16.41	0	16.50	16.40	1.5	1,145	0.13%
2023/04/13	12	16.68	56	16.51	16.45	-44	1,114	-3.95%
2023/04/12	6.2	16.86	1	16.90	16.90	5.2	1,055	0.49%
2023/04/11	9	16.93	0	0.00	16.85	9	1,032	0.87%
2023/04/10	2	16.65	2	16.90	16.90	0	997	0.00%
2023/04/07	3.1	16.49	1.1	16.23	16.65	2	965	0.21%
2023/04/06	2	16.20	4	16.03	16.40	-2	922	-0.22%
2023/03/31	0.1	15.40	0	0.00	15.45	0.1	855	0.01%
2023/03/30	1	14.85	1.2	14.98	15.05	-0.2	827	-0.02%
2023/03/29	0	15.13	0	0.00	15.00	0	816	0.00%
2023/03/28	0	15.00	0	0.00	15.00	0	812	0.00%
2023/03/27	0	15.17	0	0.00	15.20	0	793	0.00%
2023/03/24	0	14.86	12	15.00	14.95	-12	779	-1.54%
2023/03/23	2	14.87	0	0.00	14.80	2	779	0.26%
2023/03/22	1	14.80	7	14.85	14.90	-6	767	-0.78%
2023/03/21	2	15.05	0	0.00	15.10	2	740	0.27%
2023/03/20	0	14.73	0	0.00	14.85	0	705	0.00%
2023/03/17	1.2	14.66	4.1	14.65	14.75	-2.9	707	-0.40%
2023/03/16	0	14.29	3	14.35	14.15	-3	668	-0.45%
2023/03/15	5	14.15	0	0.00	14.35	5	653	0.76%
2023/03/13	0	14.10	0	0.00	14.10	0	686	0.00%
2023/03/10	0	14.00	6	14.25	14.15	-6	692	-0.87%
2023/03/09	4	14.29	42	14.35	14.25	-38	686	-5.54%
2023/03/08	1	14.35	1	14.30	14.40	0	679	0.00%
2023/03/06	5	14.10	2	14.25	14.20	3	691	0.43%
2023/03/03	2	13.95	0	0.00	13.95	2	680	0.29%
2023/03/02	0	13.85	8	13.67	13.90	-8	650	-1.22%
2023/03/01	1	13.85	18	13.69	13.75	-17	640	-2.65%
2023/02/24	0	13.40	25.6	13.30	13.35	-25.6	603	-4.24%
2023/02/23	4	13.30	3	13.35	13.30	1	602	0.17%
2023/02/22	0	13.26	2	13.35	13.35	-2	601	-0.33%
2023/02/21	0	13.20	2	13.13	13.30	-2	604	-0.33%
2023/02/20	3	13.02	0.5	13.00	13.10	2.5	592	0.42%
2023/02/17	0	0.00	22	13.00	13.00	-22	592	-3.71%
2023/02/15	0	12.95	0	0.00	12.95	0	594	0.00%
2023/02/13	0	12.98	1	13.00	13.00	-1	600	-0.17%
2023/02/09	0	0.00	2.7	13.09	13.10	-2.7	599	-0.45%
2023/02/08	0	0.00	1	13.10	13.05	-1	602	-0.17%
2023/02/07	0	0.00	1.2	13.10	13.05	-1.2	598	-0.19%
2023/02/06	8	13.11	13.2	13.15	13.05	-5.2	594	-0.87%
2023/02/03	0	13.30	6	13.18	13.10	-6	594	-1.01%
2023/02/02	5	13.20	0	0.00	13.20	5	594	0.84%
2023/02/01	0	13.25	3	13.15	13.10	-3	597	-0.50%
2023/01/30	0	13.05	0	0.00	13.05	0	600	0.00%
2023/01/17	0	13.05	0	0.00	13.05	0	598	0.00%
2023/01/16	2	13.00	2	13.00	13.05	0	599	0.00%
2023/01/13	46	12.79	9	12.76	12.70	37	594	6.23%
2023/01/12	0	0.00	10	13.00	12.95	-10	585	-1.71%
2023/01/11	17	13.14	0	0.00	13.10	17	580	2.93%
2023/01/10	47	13.26	0	0.00	13.20	47	577	8.14%
2023/01/09	0	0.00	0	13.35	13.30	0	577	0.00%
2023/01/05	0	0.00	0.2	13.60	13.45	-0.2	585	-0.03%
2023/01/04	0	13.45	1	13.30	13.40	-1	580	-0.17%
2022/12/30	0	13.25	0	0.00	13.25	0	584	0.00%
2022/12/28	0	13.10	0	0.00	13.00	0	586	0.00%
2022/12/27	0.1	13.05	0	0.00	13.20	0.1	585	0.02%
2022/12/26	0.1	13.10	0	0.00	13.15	0.1	588	0.01%
2022/12/23	0	0.00	10	13.05	13.15	-10	592	-1.69%
2022/12/22	0	0.00	3	13.15	13.25	-3	593	-0.51%
2022/12/21	0	13.00	0	0.00	13.00	0	599	0.00%
2022/12/19	0	0.00	6	13.15	13.05	-6	594	-1.01%
2022/12/16	0	13.55	0	0.00	13.40	0	592	0.00%
2022/12/15	0	0.00	0.1	13.45	13.30	-0.1	588	-0.01%
2022/12/12	0	0.00	1	13.85	13.80	-1	583	-0.17%
2022/12/09	0.1	13.80	0	0.00	13.70	0.1	575	0.02%
2022/12/08	6	13.80	15	13.95	13.95	-9	561	-1.60%
2022/12/06	3	13.80	0	0.00	13.70	3	550	0.54%
2022/12/05	8	13.75	12	13.96	13.75	-4	540	-0.74%
2022/12/02	0	0.00	3	13.42	13.40	-3	493	-0.61%
2022/11/29	3	13.10	27	13.04	13.10	-24	453	-5.29%
2022/11/28	2	13.00	6	12.98	13.10	-4	437	-0.91%
2022/11/25	2	12.70	3	12.50	12.70	-1	408	-0.25%
2022/11/24	0	12.30	0	0.00	12.30	0	380	0.00%
2022/11/22	0	0.00	11	12.32	12.35	-11	385	-2.87%
2022/11/18	0	0.00	5	12.18	12.20	-5	411	-1.21%
2022/11/17	0	0.00	2	12.15	12.25	-2	411	-0.49%
2022/11/16	0	12.23	1	12.30	12.15	-1	408	-0.24%
2022/11/15	0	0.00	1	12.30	12.25	-1	406	-0.25%
2022/11/14	1	12.40	0	0.00	12.30	1	407	0.25%
2022/11/11	21	12.35	0	0.00	12.30	21	406	5.17%
2022/11/08	1	12.25	0	0.00	12.20	1	416	0.24%
2022/11/04	6	12.35	6	12.35	12.35	0	420	0.00%
2022/11/03	0	0.00	13	12.15	12.20	-13	423	-3.07%
2022/10/28	1.5	12.10	0	0.00	12.05	1.5	450	0.33%
2022/10/27	0	0.00	2	12.15	12.20	-2	447	-0.45%
2022/10/26	5	12.14	0	0.00	12.15	5	448	1.11%
2022/10/25	7	12.14	0	0.00	12.15	7	447	1.57%
2022/10/20	0.9	12.20	6	12.08	12.10	-5.1	440	-1.16%
2022/10/19	3	12.22	0	0.00	12.25	3	434	0.69%
2022/10/18	13	12.30	0	0.00	12.25	13	432	3.00%
2022/10/11	1	12.20	0	0.00	12.25	1	424	0.24%
2022/10/04	0	0.00	0.1	12.50	12.45	-0.1	437	-0.01%
2022/10/03	0.8	12.50	0	0.00	12.45	0.8	436	0.17%
2022/09/30	0.1	12.45	0	0.00	12.55	0.1	437	0.03%
2022/09/28	10	12.30	0	0.00	12.30	10	443	2.26%
2022/09/27	0	0.00	0	12.45	12.70	0	437	0.00%
2022/09/26	11	12.59	17	12.55	12.50	-6	443	-1.35%
2022/09/23	1	12.85	0	0.00	12.75	1	454	0.22%
2022/09/15	1	12.90	0	0.00	12.95	1	460	0.22%
2022/09/14	0	0.00	1	12.80	12.80	-1	461	-0.22%
2022/09/12	0	0.00	3	12.55	12.60	-3	462	-0.65%
2022/09/08	0	0.00	4	12.11	12.30	-4	461	-0.87%
2022/09/07	1	12.05	5	11.96	12.05	-4	470	-0.85%
2022/09/06	1	12.10	0	0.00	12.05	1	470	0.21%
2022/09/02	1	12.15	0	0.00	12.25	1	490	0.20%
2022/09/01	1	12.20	4	12.24	12.15	-3	577	-0.52%
2022/08/31	1	12.35	0	0.00	12.35	1	583	0.17%
2022/08/29	0	12.40	1	12.35	12.40	-1	586	-0.17%
2022/08/26	7	13.15	1	13.15	13.10	6	579	1.03%
2022/08/25	3	13.02	0	0.00	13.00	3	557	0.54%
2022/08/23	0	0.00	0.5	12.86	12.90	-0.5	561	-0.10%
2022/08/10	0	0.00	15	12.45	12.45	-15	589	-2.54%
2022/08/09	0	0.00	1	12.30	12.50	-1	596	-0.17%
2022/08/05	0	11.60	0	0.00	11.70	0	636	0.00%
2022/08/02	1	11.55	0	0.00	11.55	1	740	0.14%
2022/07/29	0	0.00	2	11.55	11.55	-2	796	-0.25%
2022/07/28	0	11.40	0	0.00	11.40	0	815	0.00%
2022/07/21	0	11.55	0	0.00	11.55	0	878	0.00%
2022/07/18	0	0.00	0	11.35	11.40	0	944	0.00%
2022/07/15	1	11.40	1	11.35	11.25	0	972	0.00%
2022/07/13	0	0.00	1	11.35	11.30	-1	1,132	-0.09%
2022/07/12	24	10.92	0	0.00	10.85	24	1,148	2.09%
2022/07/08	1	11.65	1	11.55	11.45	0	1,829	0.00%
2022/07/07	2	11.35	0	0.00	11.40	2	1,830	0.11%
2022/07/06	1	11.25	1	11.10	11.20	0	1,833	0.00%
2022/07/05	3.4	11.67	0	0.00	11.65	3.4	1,837	0.19%
2022/07/04	0	0.00	2.2	11.45	11.45	-2.2	1,841	-0.12%
2022/07/01	3.1	11.53	14	11.50	11.30	-10.9	1,874	-0.58%
2022/06/30	6	12.03	0	0.00	12.00	6	1,886	0.32%
2022/06/29	3	12.25	1	12.30	12.30	2	1,882	0.11%
2022/06/28	2	12.40	3	12.40	12.40	-1	1,890	-0.05%
2022/06/24	5	12.52	0	0.00	12.55	5	1,915	0.26%
2022/06/23	11	12.32	0	0.00	12.35	11	1,924	0.57%
2022/06/21	2	12.50	3	12.60	12.70	-1	1,944	-0.05%
2022/06/20	3	12.20	0	0.00	12.30	3	1,953	0.15%
2022/06/16	0	0.00	1	12.80	12.70	-1	1,949	-0.05%
2022/06/15	1	13.00	0	0.00	12.85	1	1,958	0.05%
2022/06/10	5	13.20	0	0.00	13.15	5	1,961	0.25%
2022/06/09	0	0.00	10	13.07	13.05	-10	1,881	-0.53%
2022/06/08	0	0.00	1	13.10	13.10	-1	1,879	-0.05%
2022/05/27	1	13.15	0	0.00	13.10	1	1,981	0.05%
2022/05/24	1	13.10	1	13.00	13.00	0	2,089	0.00%
2022/05/17	1	12.65	0	0.00	12.65	1	2,270	0.04%
2022/05/16	6	12.63	0	0.00	12.50	6	2,314	0.26%
2022/05/13	11	12.78	0	0.00	12.80	11	2,335	0.47%
2022/05/12	21	12.95	1	13.00	12.80	20	2,318	0.86%
2022/05/11	3	13.35	4	13.25	13.25	-1	2,275	-0.04%
2022/05/10	5	13.50	5	13.50	13.55	0	2,297	0.00%
2022/05/09	7	13.64	1	13.70	13.65	6	2,351	0.26%
2022/05/06	4	13.73	8	13.74	13.95	-4	2,386	-0.17%
2022/05/05	4	13.85	5	13.85	13.85	-1	2,377	-0.04%
2022/05/04	0	0.00	4	13.60	13.50	-4	2,377	-0.17%
2022/05/03	5	13.50	2	13.60	13.50	3	2,380	0.13%
2022/04/29	2	13.85	0	0.00	13.70	2	2,397	0.08%
2022/04/28	2	13.80	0	0.00	13.75	2	2,421	0.08%
2022/04/27	5	13.90	10	13.53	13.80	-5	2,437	-0.21%
2022/04/26	6	13.63	16	13.68	13.85	-10	2,432	-0.41%
2022/04/25	8	13.48	26	13.53	13.45	-18	2,454	-0.73%
2022/04/22	2	13.88	6	14.05	13.90	-4	2,443	-0.16%
2022/04/20	10	14.01	11	14.02	13.90	-1	2,447	-0.04%
2022/04/19	0	13.48	1	13.55	13.60	-1	2,336	-0.04%
2022/04/18	1	13.15	6	13.23	13.40	-5	2,364	-0.21%
2022/04/15	90	13.30	95	13.25	13.30	-5	2,361	-0.21%
2022/04/14	27	13.82	9.1	14.00	13.50	17.9	2,352	0.76%
2022/04/12	2	13.53	1	13.55	13.60	1	1,817	0.05%
2022/04/11	3	13.60	0	0.00	13.65	3	1,849	0.16%
2022/04/08	1	13.60	0	0.00	13.65	1	1,900	0.05%
2022/04/07	32	13.80	10	13.65	13.50	22	1,995	1.10%
2022/04/06	5	14.00	1	14.00	14.00	4	2,079	0.19%
2022/04/01	3	13.70	0	0.00	13.75	3	2,536	0.12%
2022/03/31	0	13.70	2	13.70	13.65	-2	3,650	-0.05%
2022/03/30	2	13.80	1	13.70	13.65	1	3,665	0.03%
2022/03/29	11	13.75	2	13.80	13.75	9	3,671	0.25%
2022/03/25	2	13.65	6	13.60	13.70	-4	3,704	-0.11%
2022/03/24	13	13.77	18	13.73	13.70	-5	3,726	-0.13%
2022/03/23	6	13.55	2	13.50	13.50	4	3,749	0.11%
2022/03/22	1	13.20	0	0.00	13.40	1	3,805	0.03%
2022/03/21	0	0.00	6	13.30	13.25	-6	3,868	-0.16%
2022/03/18	0	0.00	0.1	13.20	13.15	-0.1	3,963	0.00%
2022/03/17	1	13.20	1	13.30	13.20	0	4,204	0.00%
2022/03/16	2	13.20	4	13.15	13.15	-2	4,287	-0.05%
2022/03/15	0	0.00	9	13.23	13.10	-9	4,464	-0.20%
2022/03/14	13	13.39	0	0.00	13.40	13	4,653	0.28%
2022/03/11	1	13.35	0	0.00	13.35	1	5,455	0.02%
2022/03/10	5	13.50	0	0.00	13.35	5	5,656	0.09%
2022/03/09	3	13.18	0	0.00	13.25	3	5,652	0.05%
2022/03/08	5	13.02	16	12.97	13.00	-11	5,672	-0.19%
2022/03/07	7	13.41	25	13.26	13.25	-18	5,648	-0.32%
2022/03/04	3	13.65	1	13.75	13.65	2	5,625	0.04%
2022/03/03	0	0.00	6	13.70	13.65	-6	5,628	-0.11%
2022/03/02	3	13.65	0	0.00	13.70	3	5,651	0.05%
2022/03/01	3	13.93	0	0.00	13.85	3	5,652	0.05%
2022/02/25	21	13.90	26	13.92	13.90	-5	5,645	-0.09%
2022/02/24	8	13.50	21	13.35	13.35	-13	5,612	-0.23%
2022/02/23	5	13.86	0	0.00	13.80	5	5,578	0.09%
2022/02/22	3	13.50	26	13.60	13.80	-23	5,575	-0.41%
2022/02/21	0	0.00	11	13.77	13.80	-11	5,544	-0.20%
2022/02/18	0	0.00	22	13.80	13.80	-22	5,541	-0.40%
2022/02/17	15	13.76	2	14.00	13.60	13	5,508	0.24%
2022/02/16	4	13.63	4	13.75	13.75	0	5,440	0.00%
2022/02/15	6	13.45	6	13.68	13.45	0	5,392	0.00%
2022/02/14	3	13.33	1	13.40	13.30	2	5,371	0.04%
2022/02/11	33	13.38	0	0.00	13.40	33	5,399	0.61%
2022/02/10	25	13.44	1	13.45	13.45	24	5,391	0.45%
2022/02/09	8	13.44	10	13.48	13.50	-2	5,374	-0.04%
2022/02/08	0	0.00	2.2	13.25	13.40	-2.2	5,349	-0.04%
2022/02/07	1	12.80	2	12.70	12.85	-1	5,319	-0.02%
2022/01/26	12	12.29	9	12.35	12.35	3	5,311	0.06%
2022/01/25	7	12.34	5	12.27	12.15	2	5,319	0.04%
2022/01/24	0	0.00	5	12.50	12.45	-5	5,379	-0.09%
2022/01/21	7	12.47	7	12.50	12.40	0	5,374	0.00%
2022/01/20	0	0.00	0.3	12.70	12.65	-0.3	5,365	-0.01%
2022/01/18	1.2	12.70	3	12.70	12.60	-1.8	5,362	-0.03%
2022/01/17	9	12.17	5	12.25	12.35	4	5,334	0.07%
2022/01/14	3	11.95	1	12.00	11.95	2	5,333	0.04%
2022/01/12	3	12.35	22	12.27	12.25	-19	5,356	-0.35%
2022/01/11	3	12.48	48	12.39	12.35	-45	5,348	-0.84%
2022/01/10	12	12.88	28	12.81	12.80	-16	5,319	-0.30%
2022/01/07	3	12.78	24	12.75	12.75	-21	5,319	-0.39%
2022/01/06	6	13.10	2	13.15	13.10	4	5,308	0.08%
2022/01/05	14	13.12	10	13.10	13.10	4	5,345	0.07%
2022/01/03	5	13.40	3	13.38	13.40	2	5,325	0.04%
2021/12/30	13	13.63	52	13.75	13.60	-39	5,316	-0.73%
2021/12/29	63	13.85	5.2	13.83	13.90	57.8	5,248	1.10%
2021/12/28	70.6	14.10	91.1	14.21	13.90	-20.5	5,230	-0.39%
2021/12/27	77	14.27	18.1	14.27	14.50	58.9	4,821	1.22%
2021/12/24	11	13.33	0	0.00	13.20	11	3,754	0.29%
2021/12/23	1	13.15	5	13.30	13.30	-4	3,794	-0.11%
2021/12/22	0	0.00	0.1	13.25	13.05	-0.1	3,830	0.00%
2021/12/21	5	13.05	0	0.00	13.10	5	3,868	0.13%
2021/12/20	0	0.00	1	13.05	13.05	-1	4,022	-0.02%
2021/12/17	1	12.95	1	13.05	13.00	0	4,037	0.00%
2021/12/16	11	13.27	22	13.59	13.20	-11	4,003	-0.27%
2021/12/15	21	13.51	3	13.67	13.50	18	3,955	0.46%
2021/12/14	25	13.51	6	13.58	13.50	19	3,896	0.49%
2021/12/13	40.1	13.79	23	13.83	13.90	17.1	3,823	0.45%
2021/12/10	12	13.38	15.1	13.39	13.50	-3.1	3,625	-0.09%
2021/12/09	8	13.44	18	13.49	13.15	-10	3,620	-0.28%
2021/12/08	18	13.26	19.1	13.29	13.30	-1.1	3,532	-0.03%
2021/12/07	207.2	13.62	189.1	13.36	13.00	18.1	3,342	0.54%	大買/大賣/
2021/12/06	12	12.05	13	12.26	12.50	-1	2,542	-0.04%
2021/12/03	0	0.00	6	11.39	11.40	-6	2,355	-0.25%
2021/12/02	1	11.15	0	0.00	11.25	1	2,360	0.04%
2021/12/01	0	0.00	4	11.53	11.35	-4	2,361	-0.17%
2021/11/30	10	11.50	0	0.00	11.25	10	2,390	0.42%
2021/11/25	0	0.00	2	11.80	11.70	-2	2,452	-0.08%
2021/11/23	2	11.60	0	0.00	11.55	2	2,499	0.08%
2021/11/18	0	0.00	1	11.70	11.80	-1	2,698	-0.04%
2021/11/17	0	0.00	0	11.60	11.60	0	2,698	0.00%
2021/11/16	25	11.55	0	0.00	11.55	25	2,742	0.91%
2021/11/15	24	11.65	1	11.60	11.65	23	2,786	0.83%
2021/11/12	0	0.00	1	11.75	11.75	-1	2,848	-0.04%
2021/11/11	0	0.00	20	11.95	11.80	-20	2,934	-0.68%
2021/11/10	2	12.00	2	12.00	11.90	0	3,065	0.00%
2021/11/09	0.1	11.20	26	11.39	11.40	-25.9	3,022	-0.86%
2021/11/08	30	11.45	24	11.30	11.30	6	3,026	0.20%
2021/11/03	0	0.00	1	11.95	11.95	-1	3,049	-0.03%
2021/11/02	11	11.89	0	0.00	11.80	11	3,042	0.36%
2021/11/01	10	11.91	2	11.95	11.90	8	3,026	0.26%
2021/10/29	27	11.60	1	11.65	11.60	26	2,961	0.88%
2021/10/28	24	11.75	0	0.00	11.75	24	2,945	0.81%
2021/10/27	1	11.65	5	11.72	11.75	-4	2,930	-0.14%
2021/10/25	0	0.00	1	11.30	11.45	-1	2,928	-0.03%
2021/10/22	0	0.00	1	11.35	11.30	-1	2,953	-0.03%
2021/10/21	3	11.30	3	11.50	11.45	0	3,072	0.00%
2021/10/19	0	0.00	12	11.35	11.35	-12	3,307	-0.36%
2021/10/18	0	0.00	22	11.30	11.30	-22	3,310	-0.66%
2021/10/14	0	0.00	113	11.26	11.10	-113	3,361	-3.36%	大賣/鉅額交易
2021/10/13	4	11.58	29	11.37	11.30	-25	3,330	-0.75%
2021/10/12	16	11.85	1	11.85	11.85	15	3,271	0.46%
2021/10/08	25	12.27	1	12.25	12.25	24	3,256	0.74%
2021/10/07	0	0.00	6	12.30	12.45	-6	3,218	-0.19%
2021/10/06	3	12.05	0	0.00	11.85	3	3,178	0.09%
2021/10/05	28	12.17	2	12.15	12.10	26	3,152	0.82%
2021/10/04	5	12.35	8	12.34	12.20	-3	3,049	-0.10%
2021/10/01	3	12.05	0	0.00	11.80	3	2,977	0.10%
2021/09/30	20	12.75	18	12.65	12.40	2	2,924	0.07%
2021/09/29	2	12.20	5	12.46	12.50	-3	2,866	-0.10%
2021/09/28	116	12.29	4	12.40	12.50	112	2,822	3.97%	大買/鉅額交易
2021/09/27	6	12.30	10	12.06	12.30	-4	2,772	-0.14%
2021/09/24	0	0.00	3	11.68	11.75	-3	2,603	-0.12%
2021/09/23	2	11.30	2	11.35	11.30	0	2,557	0.00%
2021/09/22	1	11.15	1	11.25	11.20	0	2,549	0.00%
2021/09/16	1	11.65	0	0.00	11.45	1	2,523	0.04%
2021/09/15	1	11.75	0	0.00	11.65	1	2,498	0.04%
2021/09/14	3	12.00	1	11.95	12.00	2	2,439	0.08%
2021/09/13	0	0.00	1	11.70	11.80	-1	2,356	-0.04%
2021/09/10	0	0.00	1	11.20	11.40	-1	2,267	-0.04%
2021/09/09	1	11.10	1	11.20	11.25	0	2,262	0.00%
2021/09/08	1	11.00	0	0.00	11.00	1	2,257	0.04%
2021/09/07	1	11.15	1	11.25	11.25	0	2,242	0.00%
2021/09/06	1	11.75	3	11.40	11.40	-2	2,234	-0.09%
2021/09/03	2	11.58	1	11.60	11.60	1	2,219	0.05%
2021/09/02	23	11.66	9	11.62	11.35	14	2,186	0.64%
2021/09/01	5	11.61	0	0.00	11.65	5	2,132	0.23%
2021/08/31	1	11.55	0	0.00	11.50	1	2,097	0.05%
2021/08/30	8	11.45	4	11.50	11.50	4	2,091	0.19%
2021/08/27	0	0.00	5	11.15	11.20	-5	2,041	-0.24%
2021/08/26	8	11.26	6	11.29	11.25	2	2,042	0.10%
2021/08/20	6	11.08	0	0.00	10.80	6	1,804	0.33%
2021/08/19	6	11.53	7	11.59	11.35	-1	1,750	-0.06%
2021/08/18	3	11.47	2	11.55	11.60	1	1,693	0.06%
2021/08/17	5	11.40	1	11.25	11.15	4	1,620	0.25%
2021/08/16	1	11.40	12	11.35	11.70	-11	1,535	-0.72%
2021/08/12	1	11.00	0	0.00	11.05	1	1,395	0.07%
2021/08/11	0	0.00	2	11.25	11.05	-2	1,390	-0.14%
2021/08/10	5	10.65	2	10.83	10.70	3	1,339	0.22%
2021/08/06	1	10.90	0	0.00	10.95	1	1,343	0.07%
2021/08/05	1	11.05	0	0.00	11.00	1	1,366	0.07%
2021/08/04	0	0.00	1	11.00	10.95	-1	1,419	-0.07%
2021/07/30	2	10.95	0	0.00	10.95	2	1,463	0.14%
2021/07/29	0	0.00	0	10.70	10.75	0	1,459	0.00%
2021/07/28	14	10.50	4	10.45	10.50	10	1,469	0.68%
2021/07/27	18	10.79	1	11.35	10.75	17	1,474	1.15%
2021/07/26	35	11.40	70	11.73	11.35	-35	1,380	-2.54%
2021/07/23	69	11.39	4.6	11.36	11.40	64.4	1,395	4.61%
2021/07/21	0	0.00	12	10.60	10.35	-12	1,406	-0.85%
2021/07/09	0	0.00	1	9.99	10.00	-1	2,181	-0.05%
2021/07/07	0	0.00	1	9.97	9.98	-1	2,219	-0.05%
2021/07/01	0	0.00	5	9.88	9.93	-5	2,311	-0.22%
2021/06/30	0	0.00	2	9.98	9.99	-2	2,312	-0.09%
2021/06/21	4	9.76	0	0.00	9.78	4	2,425	0.16%
2021/06/18	2	9.92	0	0.00	9.95	2	2,431	0.08%
2021/06/15	2	9.88	3	9.82	9.85	-1	2,486	-0.04%
2021/06/07	1	10.25	1	9.85	10.00	0	2,495	0.00%
2021/06/02	3	10.23	3	10.30	10.20	0	2,501	0.00%
2021/05/31	2	10.20	2	10.25	10.25	0	2,513	0.00%
2021/05/28	3	10.22	3	10.25	10.20	0	2,514	0.00%
2021/05/18	4	9.96	16	9.90	9.89	-12	2,588	-0.46%
2021/05/17	1.1	9.24	16	9.21	9.20	-14.9	2,584	-0.58%
2021/05/14	1	10.15	15	9.99	9.97	-14	2,552	-0.55%
2021/05/13	2	10.34	14	10.10	10.10	-12	2,610	-0.46%
2021/05/12	13	10.30	2	10.40	10.30	11	2,595	0.42%
2021/05/11	12	11.10	0	0.00	11.10	12	2,544	0.47%
2021/05/10	1	11.45	0	0.00	11.45	1	2,515	0.04%
2021/05/05	0	0.00	18	11.39	11.35	-18	2,480	-0.73%
2021/05/04	8	11.23	20	10.99	11.00	-12	2,460	-0.49%
2021/05/03	12	11.59	12	11.61	11.55	0	2,423	0.00%
2021/04/29	11	12.20	4	12.13	11.90	7	2,391	0.29%
2021/04/28	0	0.00	2	11.98	11.95	-2	2,214	-0.09%
2021/04/27	15	11.82	0	0.00	11.80	15	2,167	0.69%
2021/04/26	14	11.70	0	0.00	11.70	14	2,085	0.67%
2021/04/23	13	11.85	0	0.00	11.85	13	2,081	0.62%
2021/04/22	15	11.73	205	12.10	11.70	-190	2,048	-9.27%	大賣/鉅額交易
2021/04/21	15	11.92	77	12.86	11.80	-62	1,783	-3.48%
2021/04/20	60	12.25	4	12.25	12.25	56	1,492	3.75%
2021/04/19	0	0.00	11	11.07	11.15	-11	1,384	-0.79%
2021/04/14	5	10.39	10	10.38	10.30	-5	1,347	-0.37%
2021/04/13	5	10.60	20	10.48	10.40	-15	1,370	-1.09%
2021/04/12	6	10.63	17	10.61	10.60	-11	1,362	-0.81%
2021/04/09	3	10.95	13	10.90	10.90	-10	1,359	-0.74%
2021/04/08	1	10.75	15	10.94	10.95	-14	1,405	-1.00%
2021/04/01	1	10.75	1	10.65	10.70	0	1,863	0.00%
2021/03/29	0	0.00	1	10.85	10.85	-1	2,181	-0.05%
2021/03/25	0	0.00	1	10.55	10.55	-1	2,229	-0.04%
2021/03/24	5	10.45	4	10.51	10.50	1	2,246	0.04%
2021/03/23	11	10.60	1	10.50	10.50	10	2,282	0.44%
2021/03/22	0	0.00	1	10.60	10.75	-1	2,331	-0.04%
2021/03/19	10	10.56	9	10.58	10.60	1	2,524	0.04%
2021/03/18	0	0.00	1	10.55	10.65	-1	2,527	-0.04%
2021/03/17	2	10.45	3	10.50	10.45	-1	2,508	-0.04%
2021/03/16	2	10.40	0	0.00	10.45	2	2,559	0.08%
2021/03/15	1	10.30	0	0.00	10.25	1	2,563	0.04%
2021/03/11	3	10.35	2	10.30	10.30	1	2,619	0.04%
2021/02/25	5	10.40	0	0.00	10.25	5	3,281	0.15%
2021/01/21	0	0.00	20	9.51	9.50	-20	3,282	-0.61%
2021/01/14	2	10.40	0	0.00	10.30	2	3,213	0.06%
2021/01/11	2	11.10	0	0.00	11.10	2	3,150	0.06%
2021/01/08	1	11.05	1.1	11.03	11.05	-0.1	3,146	0.00%
2021/01/07	0	0.00	0.9	11.00	11.00	-0.9	3,173	-0.03%
2021/01/06	0	0.00	10	11.25	11.10	-10	3,149	-0.32%
2021/01/05	1	11.30	0	0.00	11.30	1	3,112	0.03%
2021/01/04	3	11.40	0	0.00	11.30	3	3,102	0.10%
2020/12/31	25	11.50	4	11.66	11.50	21	3,095	0.68%
2020/12/30	20.4	12.15	108	12.00	12.05	-87.6	3,035	-2.89%	大賣/
2020/12/29	0	0.00	4	11.60	11.40	-4	2,633	-0.15%
2020/12/28	0	0.00	2	11.43	11.45	-2	2,632	-0.08%
2020/12/25	11	11.46	4	11.56	11.35	7	2,659	0.26%
2020/12/24	1	11.20	0	0.00	11.10	1	2,440	0.04%
2020/12/23	5	11.10	0	0.00	11.10	5	2,440	0.20%
2020/12/21	4	11.15	0	0.00	11.05	4	2,464	0.16%
2020/12/17	1	11.40	0	0.00	11.40	1	2,532	0.04%
2020/12/16	2	11.65	0	0.00	11.55	2	2,571	0.08%
2020/12/15	3	11.65	3	11.48	11.65	0	2,627	0.00%
2020/12/14	3	11.20	2	11.20	11.20	1	2,432	0.04%
2020/12/11	1	11.35	0	0.00	11.20	1	2,452	0.04%
2020/12/10	2	11.45	4	11.25	11.10	-2	2,440	-0.08%
2020/12/09	0	0.00	3	11.10	11.05	-3	2,391	-0.13%
2020/12/08	1	11.05	0	0.00	11.00	1	2,378	0.04%
2020/12/07	2	11.60	0	0.00	11.45	2	2,349	0.09%
2020/12/03	2	11.90	1	12.10	11.90	1	2,289	0.04%
2020/12/02	27	12.24	30	12.36	12.30	-3	2,235	-0.13%
2020/11/30	5	12.05	21	12.17	12.05	-16	2,013	-0.79%
2020/11/27	11.3	11.91	3	12.05	11.95	8.3	2,015	0.41%
2020/11/26	2	11.60	5	11.55	11.45	-3	1,972	-0.15%
2020/11/25	13	11.51	5	11.20	11.75	8	1,912	0.42%
2020/11/24	1	10.90	1	10.80	10.70	0	1,767	0.00%
2020/11/23	0.4	10.90	0	0.00	10.70	0.4	1,808	0.02%
2020/11/11	1	10.95	0	0.00	10.80	1	1,798	0.06%
2020/11/10	0	0.00	1	10.95	10.95	-1	1,769	-0.06%
2020/11/06	1	10.75	0	0.00	10.75	1	1,728	0.06%
2020/11/04	0	0.00	3	10.85	10.75	-3	1,720	-0.17%
2020/11/02	0	0.00	3	10.15	10.05	-3	1,649	-0.18%
2020/10/30	1	10.15	0	0.00	10.10	1	1,648	0.06%
2020/10/28	0	0.00	2	10.35	10.30	-2	1,634	-0.12%
2020/10/27	2	10.55	0	0.00	10.55	2	1,618	0.12%
2020/10/26	0	0.00	5	10.45	10.70	-5	1,600	-0.31%
2020/10/22	2	10.15	0	0.00	10.15	2	1,579	0.13%
2020/10/19	8	10.15	6	10.15	10.15	2	1,584	0.13%
2020/10/16	5	10.14	5	10.10	10.05	0	1,586	0.00%
2020/10/13	2	9.89	40	9.91	9.89	-38	1,570	-2.42%
2020/10/12	23	10.22	0	0.00	10.00	23	1,569	1.47%
2020/10/08	4	10.35	1	10.45	10.35	3	1,564	0.19%
2020/10/07	1	10.30	0	0.00	10.40	1	1,564	0.06%
2020/10/06	2	10.40	0	0.00	10.40	2	1,565	0.13%
2020/10/05	2	10.35	0	0.00	10.35	2	1,576	0.13%
2020/09/29	4	9.95	0	0.00	9.95	4	1,553	0.26%
2020/09/25	2	10.00	23	9.93	10.00	-21	1,570	-1.34%
2020/09/24	18	10.30	17	10.34	10.30	1	1,551	0.06%
2020/09/23	63	10.88	60	10.59	10.50	3	1,587	0.19%
2020/09/22	0	0.00	70	10.87	11.00	-70	1,549	-4.52%
2020/09/21	7	11.41	2	11.60	11.35	5	1,516	0.33%
2020/09/18	0	0.00	10	11.10	11.35	-10	1,454	-0.69%
2020/09/16	31	10.98	34	10.85	10.90	-3	1,364	-0.22%
2020/09/15	52	10.96	153	10.75	11.10	-101	1,322	-7.63%	大賣/鉅額交易
2020/09/14	174	10.83	13	10.87	10.60	161	1,269	12.69%	大買/鉅額交易
2020/09/09	11	10.25	33	9.88	10.35	-22	1,089	-2.02%
2020/09/07	0	0.00	10	9.47	9.63	-10	964	-1.04%
2020/09/03	90	9.31	0	0.00	9.40	90	956	9.41%
2020/09/02	0	0.00	4	9.17	9.17	-4	953	-0.42%
2020/09/01	5	9.11	2	9.17	9.08	3	988	0.30%
2020/08/31	0	0.00	4	9.18	9.12	-4	1,048	-0.38%
2020/08/28	0	0.00	1	9.28	9.16	-1	1,057	-0.09%
2020/08/27	5	9.27	0	0.00	9.28	5	1,066	0.47%
2020/08/25	0	0.00	1	9.42	9.43	-1	1,067	-0.09%
2020/08/24	4	9.73	108	9.75	9.50	-104	1,065	-9.76%	大賣/鉅額交易
2020/08/21	7	9.47	9	9.23	9.49	-2	1,027	-0.19%
2020/08/18	5	9.05	0	0.00	8.95	5	979	0.51%
2020/08/14	1	8.46	0	0.00	8.45	1	932	0.11%
2020/07/21	0	0.00	1	8.49	8.41	-1	1,223	-0.08%
2020/07/10	1	8.32	0	0.00	8.30	1	1,395	0.07%
2020/07/08	1	8.50	0	0.00	8.53	1	1,391	0.07%
2020/07/03	1	8.34	0.2	8.30	8.35	0.8	1,376	0.06%
2020/07/02	1	8.33	1	8.50	8.33	0	1,382	0.00%
2020/06/29	0	0.00	1	8.47	8.39	-1	1,344	-0.07%
2020/06/19	5	8.40	5	8.27	8.23	0	1,360	0.00%
2020/06/12	2	7.75	0	0.00	7.95	2	1,413	0.14%
2020/06/11	1	8.02	0	0.00	7.94	1	1,442	0.07%
2020/06/09	0	0.00	1	8.39	8.39	-1	1,526	-0.07%
2020/06/08	1	8.34	0	0.00	8.30	1	1,602	0.06%
2020/05/27	0	0.00	10	8.14	8.15	-10	1,536	-0.65%
2020/05/26	0	0.00	1	7.93	7.92	-1	1,528	-0.07%
2020/05/25	2	7.68	0	0.00	7.69	2	1,515	0.13%
2020/05/20	1	7.86	0	0.00	7.70	1	1,508	0.07%
2020/05/15	10	7.73	0	0.00	7.67	10	1,490	0.67%
2020/05/14	11	8.06	0	0.00	8.06	11	1,458	0.75%
2020/05/08	0	0.00	1	8.03	8.03	-1	1,313	-0.08%
2020/04/24	2	7.70	0.2	7.70	7.70	1.8	1,275	0.14%
2020/04/21	0	0.00	14	8.20	8.12	-14	1,213	-1.15%
2020/04/20	2	7.85	1	7.85	7.85	1	1,111	0.09%
2020/04/15	1	7.13	0	0.00	7.12	1	1,084	0.09%
2020/04/14	2	6.92	0	0.00	7.03	2	1,085	0.18%
2020/04/09	4	7.01	0	0.00	6.94	4	1,084	0.37%
2020/04/07	1	6.68	105	6.68	6.74	-104	1,060	-9.81%	大賣/鉅額交易
2020/04/06	1	6.54	0	0.00	6.55	1	1,052	0.10%
2020/04/01	0	0.00	20	6.55	6.55	-20	1,051	-1.90%
2020/03/31	2	6.36	0	0.00	6.30	2	1,045	0.19%
2020/03/27	0	0.00	46	6.49	6.45	-46	1,025	-4.48%
2020/03/24	1	5.96	0	0.00	6.03	1	1,002	0.10%
2020/03/23	7	5.72	0	0.00	5.67	7	997	0.70%
2020/03/20	1	5.79	0	0.00	5.77	1	997	0.10%
2020/03/19	7	5.35	0	0.00	5.27	7	962	0.73%
2020/03/17	4	6.19	0	0.00	6.14	4	913	0.44%
2020/03/16	3	6.96	0	0.00	6.81	3	907	0.33%
2020/03/13	46	6.92	0	0.00	7.15	46	871	5.28%
2020/03/12	33	7.77	1	8.15	7.68	32	794	4.03%
2020/03/11	1	8.63	1	8.61	8.53	0	712	0.00%
2020/03/10	29	8.50	0	0.00	8.53	29	703	4.12%
2020/03/09	34	8.88	0	0.00	8.85	34	665	5.11%
2020/03/02	36	9.05	0	0.00	9.15	36	657	5.48%
2020/02/27	11	9.44	0	0.00	9.32	11	672	1.64%
2020/02/26	2	9.60	0	0.00	9.56	2	681	0.29%
2020/02/25	3	9.58	0	0.00	9.65	3	809	0.37%
2020/02/24	6	9.79	0	0.00	9.76	6	806	0.74%
2020/02/19	1	9.80	0	0.00	9.80	1	824	0.12%
2020/02/17	1	9.74	0	0.00	9.74	1	886	0.11%
2020/02/13	2	9.79	0	0.00	9.82	2	914	0.22%
2020/02/11	40	9.56	0	0.00	9.56	40	922	4.34%
2020/02/05	0	0.00	1	9.71	9.63	-1	937	-0.11%
2020/02/03	17	9.49	0	0.00	9.46	17	943	1.80%
2020/01/30	24	9.94	0	0.00	9.86	24	944	2.54%
2020/01/17	1	10.70	0	0.00	10.65	1	934	0.11%
2020/01/07	0	0.00	2	10.80	10.75	-2	1,087	-0.18%
2020/01/02	1	11.15	0	0.00	11.15	1	1,139	0.09%
2019/12/31	3	11.15	1	11.10	11.15	2	1,165	0.17%
2019/12/26	0	0.00	2	11.30	11.30	-2	1,188	-0.17%
2019/12/24	0	0.00	4	11.29	11.30	-4	1,223	-0.33%
2019/12/23	2	11.30	0	0.00	11.25	2	1,247	0.16%
2019/12/16	1	11.00	0	0.00	11.00	1	1,380	0.07%
2019/12/11	4	11.15	1	11.10	11.10	3	1,472	0.20%
2019/11/29	1	10.55	0	0.00	10.55	1	1,549	0.06%
2019/11/26	2	11.30	0	0.00	11.00	2	1,634	0.12%
2019/11/22	3	11.30	13	11.45	11.25	-10	1,623	-0.62%
2019/11/14	8	10.48	1.1	10.35	10.30	6.9	1,634	0.42%
2019/11/13	6	10.93	2	10.88	10.85	4	1,600	0.25%
2019/11/12	2	10.95	0	0.00	10.90	2	1,621	0.12%
2019/11/11	7	11.07	1	11.05	11.00	6	1,688	0.36%
2019/11/06	4	11.21	0	0.00	11.20	4	1,754	0.23%
2019/11/05	2	11.18	0	0.00	11.15	2	1,767	0.11%
2019/11/04	1	11.20	0	0.00	11.15	1	1,792	0.06%
2019/10/31	1	11.30	0	0.00	11.20	1	1,877	0.05%
2019/10/29	1	11.45	0	0.00	11.25	1	2,040	0.05%
2019/10/25	9	11.42	0	0.00	11.40	9	2,123	0.42%
2019/10/24	3	11.38	0	0.00	11.40	3	2,189	0.14%
2019/10/23	1	11.55	0	0.00	11.45	1	2,323	0.04%
2019/10/22	6	11.70	0	0.00	11.65	6	2,399	0.25%
2019/10/17	1	11.35	0	0.00	11.55	1	2,952	0.03%
2019/10/16	2	11.35	4	11.35	11.35	-2	3,245	-0.06%
2019/10/15	7	11.45	8	11.38	11.30	-1	3,319	-0.03%
2019/10/14	10	11.92	0	0.00	11.75	10	3,335	0.30%
2019/10/09	0	0.00	3	12.20	12.20	-3	3,376	-0.09%
2019/10/07	1	12.20	0	0.00	12.20	1	3,518	0.03%
2019/10/03	0	0.00	1	12.20	12.30	-1	3,560	-0.03%
2019/09/27	50	12.15	0	0.00	12.15	50	3,753	1.33%
2019/09/26	6	12.40	0	0.00	12.35	6	3,879	0.15%
2019/09/25	10	12.65	0	0.00	12.55	10	3,878	0.26%
2019/09/24	0	0.00	23	12.82	12.85	-23	3,880	-0.59%
2019/09/20	1	12.40	0	0.00	12.45	1	3,841	0.03%
2019/09/17	30	12.47	1	12.50	12.45	29	3,839	0.76%
2019/09/16	2	12.25	0	0.00	12.20	2	3,811	0.05%
2019/09/10	0	0.00	3	12.35	12.25	-3	3,877	-0.08%
2019/09/09	3	12.15	0	0.00	12.20	3	3,875	0.08%
2019/09/06	1	12.25	0	0.00	12.20	1	3,852	0.03%
2019/09/05	15	12.28	5	12.35	12.25	10	3,866	0.26%
2019/09/02	2	12.08	5	12.05	12.05	-3	3,954	-0.08%
2019/08/30	11	12.16	0	0.00	12.05	11	3,972	0.28%
2019/08/29	36	12.06	2	12.18	12.10	34	3,932	0.86%
2019/08/28	0	0.00	6	12.29	12.30	-6	3,983	-0.15%
2019/08/27	3	12.20	3	12.17	12.10	0	3,972	0.00%
2019/08/26	8	12.18	12	12.13	12.05	-4	3,987	-0.10%
2019/08/23	14	12.69	0	0.00	12.60	14	3,990	0.35%
2019/08/15	5	13.10	0	0.00	13.10	5	4,001	0.12%
2019/08/14	0	0.00	6	13.53	13.40	-6	4,003	-0.15%
2019/08/13	0	0.00	5	13.35	13.35	-5	3,976	-0.13%
2019/08/12	27	13.09	0	0.00	13.05	27	3,981	0.68%
2019/08/06	5	12.45	5	13.05	12.95	0	4,111	0.00%
2019/08/05	6	13.05	1	13.20	13.05	5	4,131	0.12%
2019/08/02	1	13.35	0	0.00	13.30	1	4,158	0.02%
2019/08/01	5	13.56	6	13.61	13.60	-1	4,158	-0.02%
2019/07/31	0	0.00	4	13.28	13.35	-4	4,112	-0.10%
2019/07/30	30	13.25	0	0.00	13.25	30	4,125	0.73%
2019/07/29	19	13.24	11	13.30	13.35	8	4,127	0.19%
2019/07/26	6	13.51	5	13.55	13.50	1	4,107	0.02%
2019/07/25	32	14.04	24	14.05	13.80	8	4,065	0.20%
2019/07/24	100	14.57	7	14.41	14.55	93	4,003	2.32%
2019/07/23	5	15.00	3	15.00	14.50	2	4,020	0.05%
2019/07/22	0	0.00	9	14.48	14.85	-9	3,895	-0.23%
2019/07/19	4	14.95	0	0.00	15.40	4	3,791	0.11%
2019/07/18	0	0.00	5	15.45	15.25	-5	3,696	-0.14%
2019/07/17	2	15.20	13	15.25	15.35	-11	3,476	-0.32%
2019/07/16	10	15.25	1	15.35	15.25	9	3,752	0.24%
2019/07/15	0	0.00	11	14.93	15.15	-11	3,774	-0.29%
2019/07/12	0	0.00	1	14.90	14.80	-1	3,859	-0.03%
2019/07/09	0	0.00	7	14.45	14.45	-7	3,948	-0.18%
2019/07/08	4	14.71	19	14.69	14.40	-15	3,987	-0.38%
2019/07/05	0	0.00	9	14.17	14.35	-9	4,043	-0.22%
2019/07/04	2	14.15	3	14.10	14.15	-1	4,074	-0.02%
2019/07/03	19	14.08	17	13.98	13.95	2	4,098	0.05%
2019/07/02	5	13.50	4	13.49	13.45	1	4,189	0.02%
2019/06/27	3	13.10	0	0.00	13.20	3	4,929	0.06%
2019/06/21	10	13.10	0	0.00	13.05	10	4,935	0.20%
2019/06/19	3	12.75	0	0.00	12.90	3	4,959	0.06%
2019/06/18	2	12.95	0	0.00	12.85	2	4,954	0.04%
2019/06/12	22	13.19	0	0.00	13.20	22	5,237	0.42%
2019/06/04	5	13.39	0	0.00	13.25	5	5,154	0.10%
2019/05/31	0	0.00	30	13.83	13.80	-30	5,148	-0.58%
2019/05/30	1	13.70	1	13.90	13.75	0	5,122	0.00%
2019/05/27	0	0.00	1	13.60	13.55	-1	5,097	-0.02%
2019/05/24	31	13.65	0	0.00	13.65	31	5,097	0.61%
2019/05/23	1	13.60	1	13.60	13.55	0	5,091	0.00%
2019/05/17	2	14.08	1	14.45	13.90	1	5,002	0.02%
2019/05/16	3	14.28	0	0.00	14.25	3	4,958	0.06%
2019/05/15	0	0.00	51	14.54	14.50	-51	4,956	-1.03%
2019/05/14	50	14.00	0	0.00	14.20	50	4,891	1.02%
2019/05/10	3	13.98	1	14.35	13.90	2	4,810	0.04%
2019/05/09	16	14.29	0	0.00	14.25	16	4,759	0.34%
2019/05/08	11	14.68	2	14.60	14.70	9	4,692	0.19%
2019/05/06	1	14.30	9	14.28	14.30	-8	4,579	-0.17%
2019/05/03	1	14.70	0	0.00	14.80	1	4,536	0.02%
2019/05/02	2	14.60	2	14.55	14.70	0	4,590	0.00%
2019/04/30	2	14.20	2	14.35	14.50	0	4,587	0.00%
2019/04/29	2	14.78	4	14.75	14.35	-2	4,554	-0.04%
2019/04/26	1	14.80	0	0.00	15.00	1	4,484	0.02%
2019/04/25	45	14.98	1	15.05	15.00	44	4,436	0.99%
2019/04/24	6	14.99	1	14.90	14.90	5	4,330	0.12%
2019/04/23	6	15.05	2	15.10	15.10	4	4,256	0.09%
2019/04/22	11	15.15	10	15.71	15.30	1	4,162	0.02%
2019/04/19	0	0.00	56	14.70	14.60	-56	3,811	-1.47%
2019/04/18	56	14.80	0	0.00	14.25	56	3,725	1.50%
2019/04/17	1	14.55	0	0.00	14.60	1	3,602	0.03%
2019/04/16	9	14.57	0	0.00	14.45	9	3,712	0.24%
2019/04/15	7	14.85	0	0.00	14.80	7	3,606	0.19%
2019/04/12	0	0.00	26	14.79	14.75	-26	3,515	-0.74%
2019/04/11	9	14.88	17	14.91	14.70	-8	3,436	-0.23%
2019/04/10	1	14.35	1	14.60	14.30	0	3,270	0.00%
2019/04/09	5	14.39	4	14.65	14.35	1	3,203	0.03%
2019/04/08	20	14.41	9	14.59	14.45	11	3,128	0.35%
2019/04/03	0	0.00	2	13.90	13.80	-2	2,915	-0.07%
2019/04/02	13	13.73	10	13.74	13.70	3	2,832	0.11%
2019/04/01	19	13.37	27	13.36	13.50	-8	2,536	-0.32%
2019/03/29	5	12.60	0	0.00	12.30	5	2,149	0.23%
2019/03/26	2	12.20	0	0.00	12.25	2	2,291	0.09%
2019/03/21	1	12.55	0	0.00	12.75	1	2,331	0.04%
2019/03/20	1	12.45	0	0.00	12.55	1	2,318	0.04%
2019/03/18	0	0.00	3	12.90	12.95	-3	2,240	-0.13%
2019/03/14	3	12.23	0	0.00	12.20	3	2,089	0.14%
2019/03/13	0	0.00	0	12.00	12.05	0	2,069	0.00%
2019/03/12	1	12.15	0	0.00	12.20	1	2,093	0.05%
2019/03/08	0	0.00	1	12.10	12.05	-1	2,433	-0.04%
2019/03/07	1	12.30	2	12.53	12.20	-1	2,607	-0.04%
2019/03/06	1	12.30	0	0.00	12.35	1	2,585	0.04%
2019/02/27	1	12.20	0	0.00	12.15	1	2,612	0.04%
2019/02/21	1	12.20	0	0.00	12.30	1	2,635	0.04%
2019/02/19	2	12.35	0	0.00	12.25	2	2,752	0.07%
2019/02/15	6	12.53	2	12.50	12.45	4	2,819	0.14%
2019/02/14	5	12.65	2	12.93	12.70	3	2,870	0.10%
2019/02/13	2	12.50	0	0.00	12.50	2	2,884	0.07%
2019/02/12	5	12.20	0	0.00	12.25	5	3,001	0.17%
2019/02/11	2	12.30	2	12.28	12.25	0	3,061	0.00%
2019/01/28	10	12.30	0	0.00	12.30	10	3,160	0.32%
2019/01/25	2	12.30	1	12.20	12.25	1	3,205	0.03%
2019/01/23	2	12.35	2	12.43	12.20	0	3,268	0.00%
2019/01/22	2	12.15	2	12.25	12.15	0	3,311	0.00%
2019/01/18	1	12.85	0	0.00	12.80	1	3,452	0.03%
2019/01/17	1	12.60	1	12.60	12.60	0	3,573	0.00%
2019/01/15	1	12.50	1	12.40	12.45	0	3,781	0.00%
2019/01/14	0	0.00	1	12.75	12.30	-1	3,877	-0.03%
2019/01/11	2	12.60	2	12.75	12.55	0	3,987	0.00%
2019/01/10	1	12.95	0	0.00	12.70	1	4,105	0.02%
2019/01/09	11	13.01	0	0.00	12.75	11	4,359	0.25%
2019/01/08	4	12.58	12	13.34	13.30	-8	4,475	-0.18%
2018/12/27	16	12.10	1	12.20	12.00	15	5,498	0.27%
2018/12/26	5	12.00	3	12.15	11.85	2	5,541	0.04%
2018/12/25	5	12.21	4	12.10	12.00	1	5,653	0.02%
2018/12/24	1	12.55	1	12.70	12.55	0	5,765	0.00%
2018/12/22	3	12.55	11	12.70	12.75	-8	5,946	-0.13%
2018/12/21	31	13.00	14	12.83	12.80	17	6,257	0.27%
2018/12/20	35	13.46	9	13.86	13.40	26	6,800	0.38%
2018/12/19	81	13.54	42	13.73	13.50	39	6,840	0.57%
2018/12/18	77	13.52	0	0.00	13.55	77	6,957	1.11%
2018/12/17	0	0.00	10	13.50	13.40	-10	7,054	-0.14%
2018/12/14	0	0.00	20	13.15	13.50	-20	7,324	-0.27%
2018/12/13	1	13.85	0	0.00	13.75	1	7,418	0.01%
2018/12/10	10	13.85	2	14.10	13.80	8	7,571	0.11%
2018/12/07	5	14.40	10	14.45	14.35	-5	7,626	-0.07%
2018/12/06	30	14.03	11	13.77	13.75	19	7,711	0.25%
2018/12/05	3	14.32	0	0.00	14.15	3	7,872	0.04%
2018/12/04	1	14.40	1	14.90	14.35	0	7,985	0.00%
2018/12/03	14	15.35	89	15.38	14.45	-75	8,207	-0.91%
2018/11/30	72	14.61	41	14.60	14.90	31	8,290	0.37%
2018/11/29	0	0.00	7	13.79	13.55	-7	8,283	-0.08%
2018/11/27	2	13.60	0	0.00	13.45	2	8,764	0.02%
2018/11/23	0	0.00	10	13.30	13.30	-10	9,370	-0.11%
2018/11/22	5	13.40	0	0.00	13.35	5	9,476	0.05%
2018/11/20	25	13.72	0	0.00	13.70	25	9,990	0.25%
2018/11/19	1	14.50	1	14.25	13.95	0	10,131	0.00%
2018/11/16	0	0.00	5	14.30	14.10	-5	10,050	-0.05%
2018/11/12	15	13.70	0	0.00	13.50	15	9,838	0.15%
2018/11/09	19	14.29	26	14.37	14.20	-7	9,780	-0.07%
2018/11/08	0	0.00	13	14.35	14.35	-13	9,627	-0.14%
2018/11/07	0	0.00	3	13.02	13.05	-3	9,560	-0.03%
2018/11/06	15	12.74	1	12.95	12.70	14	9,544	0.15%
2018/11/05	20	12.60	0	0.00	12.75	20	9,532	0.21%
2018/11/02	30	13.00	0	0.00	12.75	30	9,517	0.32%
2018/11/01	13	12.59	8	12.63	12.65	5	9,484	0.05%
2018/10/31	4	12.33	4	12.30	12.25	0	9,433	0.00%
2018/10/30	12	11.55	82	11.33	12.00	-70	9,395	-0.75%
2018/10/29	29	12.58	9	12.60	12.40	20	9,258	0.22%
2018/10/26	8	12.82	8	12.59	12.35	0	9,196	0.00%
2018/10/25	15	13.53	8	13.16	13.10	7	9,045	0.08%
2018/10/24	10	14.25	5	14.60	14.30	5	8,893	0.06%
2018/10/23	5	14.81	10	14.69	14.45	-5	8,803	-0.06%
2018/10/22	8	13.96	5	14.15	14.35	3	8,655	0.03%
2018/10/19	3	14.65	5	14.65	14.45	-2	8,552	-0.02%
2018/10/18	1	14.35	1	14.00	14.40	0	8,430	0.00%
2018/10/17	10	14.32	0	0.00	14.10	10	8,326	0.12%
2018/10/16	34	15.12	8	15.34	14.90	26	8,054	0.32%
2018/10/15	4	15.30	6	15.47	15.50	-2	7,885	-0.03%
2018/10/11	27	15.30	30	14.85	15.00	-3	7,705	-0.04%
2018/10/09	13	16.37	22	16.46	16.40	-9	7,492	-0.12%
2018/10/08	89	16.50	41.3	16.76	16.05	47.7	7,309	0.65%
2018/10/05	20	15.46	25	15.71	15.80	-5	6,844	-0.07%
2018/10/04	15	15.87	27	15.78	15.75	-12	6,680	-0.18%
2018/10/03	27	15.82	35	15.77	15.75	-8	6,624	-0.12%
2018/10/02	27	16.03	12	15.85	16.00	15	6,532	0.23%
2018/10/01	17	15.71	15	15.46	16.00	2	6,393	0.03%
2018/09/28	38	15.43	36	15.27	15.50	2	6,193	0.03%
2018/09/27	64	16.11	109	15.80	14.40	-45	5,862	-0.77%	大賣/
2018/09/26	39	15.68	71	15.49	16.00	-32	5,262	-0.61%
2018/09/25	21	15.50	1	15.75	15.35	20	5,109	0.39%
2018/09/21	45	15.14	4	15.13	15.15	41	4,971	0.82%
2018/09/20	44	15.26	97	15.33	14.95	-53	4,894	-1.08%
2018/09/19	16	14.43	16	14.50	14.90	0	4,652	0.00%
2018/09/18	0	0.00	12	13.44	13.55	-12	4,475	-0.27%
2018/09/17	30	13.75	12	13.74	13.65	18	4,419	0.41%
2018/09/14	37	13.49	10.1	13.57	13.35	26.9	4,355	0.62%
2018/09/13	33	13.42	3	13.45	13.40	30	4,276	0.70%
2018/09/12	13	13.52	63.6	13.08	13.10	-50.6	4,196	-1.21%
2018/09/11	51	12.93	8	13.06	13.05	43	4,060	1.06%
2018/09/10	1	13.00	10	13.00	12.85	-9	3,854	-0.23%
2018/09/07	18	14.73	8	14.59	14.25	10	3,692	0.27%
2018/09/06	14	15.16	32	14.94	15.80	-18	3,382	-0.53%
2018/09/05	30	14.35	8.3	14.28	14.40	21.7	3,034	0.72%
2018/09/04	3	13.85	10	13.84	14.10	-7	2,866	-0.24%
2018/09/03	21	13.75	43	13.88	13.95	-22	2,722	-0.81%
2018/08/31	66	13.26	44	13.41	13.20	22	2,375	0.93%
2018/08/29	0	0.00	1	11.25	11.85	-1	1,733	-0.06%
2018/08/28	0	0.00	10	11.60	11.60	-10	1,627	-0.61%
2018/08/27	27	11.49	13	11.44	11.65	14	1,437	0.97%
2018/08/07	0	0.00	2.2	9.30	9.32	-2.2	903	-0.25%
2018/07/09	8	9.08	0	0.00	9.09	8	796	1.00%
2018/07/06	11	8.90	0	0.00	8.98	11	793	1.39%
2018/07/05	3	9.05	0	0.00	8.99	3	795	0.38%
2018/07/04	2	9.10	0	0.00	9.14	2	794	0.25%
2018/07/03	5	9.20	7	9.36	9.20	-2	798	-0.25%
2018/06/28	9	9.72	12	9.34	9.70	-3	767	-0.39%
2018/06/27	0	0.00	1	9.15	9.21	-1	720	-0.14%
2018/06/22	0	0.00	8	8.67	8.78	-8	725	-1.10%
2018/06/21	0	0.00	2	8.65	8.73	-2	733	-0.27%
2018/06/20	0	0.00	3	8.78	8.60	-3	745	-0.40%
2018/06/15	0	0.00	7	9.01	9.03	-7	800	-0.87%
2018/06/11	1	9.42	0	0.00	9.20	1	1,154	0.09%
2018/06/07	20	9.14	0	0.00	9.14	20	1,110	1.80%
2018/06/01	0	0.00	10	8.80	8.80	-10	1,113	-0.90%
2018/05/31	0	0.00	2	8.50	8.54	-2	1,131	-0.18%
2018/05/22	10	8.40	0	0.00	8.38	10	1,149	0.87%
2018/04/12	0	0.00	0	8.51	8.50	0	1,090	0.00%
2018/03/23	2	8.79	0	0.00	8.50	2	1,122	0.18%
2018/03/19	0	0.00	5	8.88	8.94	-5	906	-0.55%
2018/03/16	0	0.00	4	8.15	8.13	-4	666	-0.60%
2018/03/15	0	0.00	4	8.20	8.16	-4	673	-0.59%
2018/03/13	11	8.20	22	8.21	8.19	-11	687	-1.60%
2018/03/12	30	8.15	0	0.00	8.19	30	684	4.39%
2018/03/08	0	0.00	20	8.48	8.42	-20	659	-3.03%
2018/03/07	20	8.40	0	0.00	8.32	20	648	3.09%
2018/03/05	0	0.00	1	8.07	8.03	-1	564	-0.18%
2018/03/01	1	8.00	1	8.04	8.10	0	562	0.00%
2018/02/26	0	0.00	6	8.10	8.11	-6	553	-1.08%
2018/02/23	6	8.20	90	8.19	8.13	-84	547	-15.33%
2018/02/22	7	7.98	29	8.02	7.98	-22	491	-4.47%
2018/02/21	0	0.00	84	7.99	8.05	-84	484	-17.35%
2018/02/12	50	7.99	2	7.88	8.03	48	480	10.00%
2018/02/09	0	0.00	22	7.55	7.56	-22	471	-4.67%
2018/02/08	4	7.52	35	7.51	7.53	-31	471	-6.58%
2018/02/07	3	7.44	36	7.53	7.52	-33	470	-7.01%
2018/02/06	5	7.35	8	7.73	7.30	-3	469	-0.64%
2018/02/01	1	8.07	0	0.00	8.05	1	479	0.21%
2018/01/25	1	8.10	0	0.00	8.05	1	503	0.20%
2018/01/23	1	8.09	0	0.00	8.03	1	504	0.20%
2018/01/19	18	8.13	0	0.00	8.18	18	507	3.55%
2018/01/18	13	8.12	0	0.00	8.10	13	504	2.58%
2018/01/17	0	0.00	10	8.18	8.17	-10	505	-1.98%
2018/01/16	1	8.12	0	0.00	8.15	1	502	0.20%
2018/01/11	27	8.09	0	0.00	8.05	27	519	5.20%
2018/01/10	36	8.15	0	0.00	8.16	36	515	6.98%
2018/01/08	52	8.19	1	8.29	8.22	51	519	9.83%
2018/01/05	6	8.20	8	8.28	8.23	-2	512	-0.39%
2018/01/04	30	7.98	45	8.21	8.27	-15	503	-2.98%
2018/01/03	0	0.00	6	8.14	8.00	-6	445	-1.35%
2018/01/02	0	0.00	29	8.12	8.13	-29	450	-6.44%