精金 (3049)-元富-松德券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.36
漲跌
▼0.07
漲幅
-0.83%
成交量
2,000張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精金 (3049)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.2	8.41	0	0.00	8.36	0.2	1,888	0.01%
2024/05/02	27.1	8.30	0.5	8.49	8.43	26.6	1,867	1.42%
2024/04/30	0	0.00	0.7	8.13	8.07	-0.7	1,844	-0.04%
2024/04/29	1	8.14	0	0.00	8.16	1	1,867	0.06%
2024/04/26	0.1	8.00	0	0.00	8.03	0.1	1,865	0.00%
2024/04/25	0	0.00	0.1	7.97	8.00	-0.1	1,872	-0.01%
2024/04/24	0.2	7.88	0	0.00	7.92	0.2	1,876	0.01%
2024/04/19	0	0.00	0.2	7.83	7.73	-0.2	1,911	-0.01%
2024/04/18	0.2	7.85	0.4	7.87	7.89	-0.1	1,897	-0.01%
2024/04/17	3.4	7.90	0	0.00	7.92	3.4	1,889	0.18%
2024/04/16	0	0.00	15	7.92	7.77	-15	1,906	-0.79%
2024/04/12	0	0.00	0.1	8.23	8.18	-0.1	1,842	-0.01%
2024/04/11	0	0.00	2.3	8.27	8.25	-2.3	1,840	-0.12%
2024/04/10	2.4	8.39	0.5	8.37	8.33	1.9	1,831	0.10%
2024/04/09	0.5	8.26	0	0.00	8.32	0.5	1,831	0.03%
2024/04/08	3	8.25	0.5	8.25	8.23	2.5	1,824	0.14%
2024/04/03	0	0.00	2.1	8.30	8.24	-2.1	1,821	-0.12%
2024/04/02	1.7	8.53	1.9	8.53	8.36	-0.2	1,823	-0.01%
2024/04/01	2.1	8.40	0.5	8.37	8.45	1.6	1,877	0.08%
2024/03/29	0.3	8.29	0.6	8.34	8.29	-0.3	1,889	-0.02%
2024/03/28	0.4	8.30	0.9	8.31	8.25	-0.6	1,885	-0.03%
2024/03/27	0.1	8.22	0	0.00	8.23	0.1	1,880	0.00%
2024/03/26	0.6	8.33	0.6	8.30	8.23	0	1,878	0.00%
2024/03/25	0.4	8.27	1	8.30	8.31	-0.7	1,868	-0.04%
2024/03/22	1.1	8.37	0.1	8.38	8.36	1	1,867	0.05%
2024/03/21	0.6	8.26	0.2	8.29	8.22	0.5	1,848	0.03%
2024/03/20	0.7	8.14	0	0.00	8.14	0.7	1,851	0.04%
2024/03/19	0	0.00	0.2	8.19	8.15	-0.2	1,823	-0.01%
2024/03/18	0	8.20	1.7	8.19	8.23	-1.7	1,807	-0.09%
2024/03/15	1.4	8.19	0.3	8.18	8.18	1.2	1,801	0.06%
2024/03/14	1.3	8.28	35.1	8.29	8.25	-33.8	1,777	-1.90%
2024/03/13	1	8.38	1	8.35	8.33	0	1,758	0.00%
2024/03/12	4	8.64	5	8.64	8.64	-1	1,680	-0.06%
2024/03/11	0	8.71	2	8.65	8.66	-2	1,675	-0.12%
2024/03/08	4	8.79	0	0.00	8.71	4	1,649	0.24%
2024/03/07	0	0.00	2.9	8.83	8.62	-2.9	1,645	-0.18%
2024/03/06	2.9	8.87	0	0.00	8.91	2.9	1,586	0.18%
2024/03/05	0	0.00	2.3	8.95	8.90	-2.3	1,566	-0.15%
2024/03/04	0.3	9.03	0	0.00	8.99	0.3	1,594	0.02%
2024/02/29	0	0.00	5	9.11	9.11	-5	1,549	-0.32%
2024/02/27	2	9.16	0	0.00	9.11	2	1,558	0.13%
2024/02/26	3	9.23	1.5	9.22	9.20	1.5	1,527	0.10%
2024/02/23	5	9.34	13	9.34	9.30	-8	1,514	-0.53%
2024/02/22	3.3	9.39	0	0.00	9.39	3.3	1,524	0.22%
2024/02/21	0.3	9.42	2.2	9.49	9.43	-1.9	1,515	-0.12%
2024/02/20	3.5	9.47	3.1	9.45	9.47	0.4	1,516	0.03%
2024/02/19	2.6	9.49	7.4	9.47	9.50	-4.7	1,511	-0.31%
2024/02/16	0.4	9.28	3	9.28	9.30	-2.7	1,474	-0.18%
2024/02/15	12	9.18	0	0.00	9.19	12	1,470	0.82%
2024/02/01	0	0.00	0.2	9.21	9.17	-0.2	1,492	-0.01%
2024/01/31	0	9.35	20.1	9.22	9.23	-20.1	1,509	-1.33%
2024/01/30	0	9.38	1.1	9.36	9.30	-1.1	1,505	-0.07%
2024/01/29	0.5	9.47	0.2	9.43	9.40	0.3	1,506	0.02%
2024/01/26	0.1	9.43	0	9.48	9.45	0.1	1,501	0.00%
2024/01/25	0	0.00	0.1	9.42	9.40	-0.1	1,488	-0.01%
2024/01/24	0.3	9.32	0.7	9.39	9.40	-0.4	1,485	-0.03%
2024/01/23	1.1	9.23	0.2	9.34	9.27	0.9	1,465	0.06%
2024/01/22	0.6	9.10	0	0.00	9.15	0.6	1,434	0.04%
2024/01/19	0	9.10	0	0.00	9.03	0	1,428	0.00%
2024/01/17	0	9.09	0	0.00	8.94	0	1,433	0.00%
2024/01/09	0	0.00	0.5	9.50	9.41	-0.5	1,420	-0.04%
2024/01/08	0.5	9.62	0	0.00	9.53	0.5	1,417	0.04%
2024/01/03	0	0.00	5	9.55	9.47	-5	1,432	-0.35%
2023/12/29	0	0.00	0.3	9.64	9.65	-0.3	1,430	-0.02%
2023/12/28	0.3	9.72	2.1	9.72	9.65	-1.8	1,443	-0.13%
2023/12/27	27.1	9.84	20.1	9.71	9.71	6.9	1,450	0.48%
2023/12/26	0.1	9.53	0	0.00	9.58	0.1	1,374	0.01%
2023/12/18	0	0.00	1	9.54	9.62	-1	1,413	-0.07%
2023/12/15	1	9.64	1.5	9.62	9.58	-0.5	1,421	-0.04%
2023/12/14	1.5	9.69	0	9.82	9.66	1.5	1,415	0.10%
2023/12/13	0	9.72	0	9.73	9.70	0	1,414	0.00%
2023/12/12	0	0.00	2.1	9.78	9.70	-2.1	1,436	-0.15%
2023/12/11	1	9.77	9.2	9.73	9.85	-8.1	1,430	-0.57%
2023/12/08	0	9.73	0.1	9.79	9.75	0	1,422	0.00%
2023/12/07	0	9.73	1	9.72	9.72	-1	1,431	-0.07%
2023/12/06	0	0.00	1.2	9.81	9.74	-1.2	1,436	-0.08%
2023/12/05	40.9	9.82	2.7	9.74	9.79	38.3	1,432	2.67%
2023/12/04	12.7	9.85	2	9.85	9.83	10.7	1,437	0.75%
2023/12/01	2.3	9.71	0.8	9.79	9.73	1.5	1,427	0.11%
2023/11/30	3.1	9.69	7	9.72	9.67	-3.9	1,421	-0.27%
2023/11/29	7.9	9.72	0.6	9.68	9.71	7.3	1,419	0.52%
2023/11/28	0.6	9.43	0	0.00	9.47	0.6	1,374	0.04%
2023/11/24	0	0.00	0.8	9.48	9.45	-0.8	1,377	-0.05%
2023/11/23	0.6	9.48	0.4	9.50	9.49	0.2	1,374	0.02%
2023/11/22	20.4	9.52	2.7	9.51	9.51	17.7	1,388	1.28%
2023/11/21	2.8	9.41	0	0.00	9.54	2.8	1,379	0.20%
2023/11/17	0	0.00	0.5	9.38	9.37	-0.5	1,370	-0.03%
2023/11/16	0	9.32	0.2	9.39	9.35	-0.2	1,383	-0.01%
2023/11/15	0	0.00	0.2	9.25	9.26	-0.2	1,386	-0.02%
2023/11/14	0.4	9.20	0.1	9.22	9.19	0.3	1,393	0.02%
2023/11/13	0.2	9.26	0.2	9.29	9.27	0	1,406	0.00%
2023/11/10	0	0.00	1.1	9.39	9.31	-1.1	1,426	-0.08%
2023/11/09	0.5	9.31	0.8	9.35	9.47	-0.3	1,422	-0.02%
2023/11/08	1.9	9.37	0.2	9.24	9.47	1.7	1,477	0.12%
2023/11/07	0.2	9.21	0	0.00	9.18	0.2	1,475	0.01%
2023/11/03	0	0.00	0.9	9.30	9.20	-0.9	1,521	-0.06%
2023/11/02	0.6	9.13	0.1	9.17	9.15	0.5	1,531	0.03%
2023/11/01	0.3	9.09	0.2	9.30	9.10	0.2	1,566	0.01%
2023/10/31	0	0.00	0.3	9.18	9.11	-0.3	1,599	-0.02%
2023/10/30	0.5	9.12	0	0.00	9.14	0.5	1,649	0.03%
2023/10/27	1	9.23	0	0.00	9.20	1	1,696	0.06%
2023/10/26	0	0.00	0.4	9.29	9.24	-0.4	1,797	-0.02%
2023/10/25	0.4	9.31	0.5	9.32	9.33	-0.1	1,876	0.00%
2023/10/24	0.5	9.19	0.9	9.27	9.21	-0.5	2,227	-0.02%
2023/10/23	0.9	9.12	1	9.11	9.10	0	2,231	0.00%
2023/10/20	1	8.99	4	8.88	9.03	-3	2,238	-0.13%
2023/10/18	0	0.00	5	9.10	9.03	-5	2,275	-0.22%
2023/10/17	0	0.00	0.2	9.21	9.12	-0.2	2,273	-0.01%
2023/10/16	0	0.00	0.1	9.19	9.17	-0.1	2,289	0.00%
2023/10/13	0.3	9.22	0	0.00	9.20	0.3	2,322	0.01%
2023/10/12	0	9.20	0	0.00	9.22	0	2,368	0.00%
2023/10/11	0	0.00	6	9.20	9.14	-6	2,387	-0.25%
2023/10/04	0	0.00	0.5	9.47	9.34	-0.5	2,429	-0.02%
2023/10/03	0.5	9.52	0.3	9.53	9.48	0.2	2,439	0.01%
2023/10/02	0.3	9.48	0	0.00	9.49	0.3	2,472	0.01%
2023/09/28	0	0.00	1	9.41	9.42	-1	2,532	-0.04%
2023/09/27	1	9.47	0	0.00	9.45	1	2,553	0.04%
2023/09/21	0	0.00	0.9	9.70	9.59	-0.9	2,718	-0.03%
2023/09/20	2.9	9.71	0	0.00	9.74	2.9	2,788	0.10%
2023/09/19	0	0.00	0.7	9.73	9.65	-0.7	2,926	-0.02%
2023/09/18	0.7	9.66	0	0.00	9.72	0.7	3,125	0.02%
2023/09/15	0	0.00	0	9.69	9.54	0	3,495	0.00%
2023/09/14	0	9.60	0	0.00	9.64	0	3,602	0.00%
2023/09/12	1	9.58	0	0.00	9.58	1	3,809	0.03%
2023/09/07	0	0.00	4.3	9.77	9.76	-4.3	3,793	-0.11%
2023/09/06	0.3	9.88	0.3	9.93	9.88	0	3,788	0.00%
2023/09/05	0	0.00	0.3	10.00	10.05	-0.3	3,783	-0.01%
2023/09/04	0	0.00	0.5	9.98	9.96	-0.5	3,798	-0.01%
2023/09/01	0.8	10.00	0	0.00	10.05	0.8	3,810	0.02%
2023/08/31	0.1	9.84	1.1	9.85	9.85	-1	3,806	-0.03%
2023/08/30	0.3	9.80	0	9.83	9.80	0.3	3,882	0.01%
2023/08/29	1	9.75	0	9.75	9.80	1	3,894	0.02%
2023/08/28	0	9.63	0	0.00	9.70	0	3,891	0.00%
2023/08/24	0	0.00	0	9.80	9.76	0	3,906	0.00%
2023/08/23	1	9.72	0.5	9.74	9.67	0.5	3,895	0.01%
2023/08/22	0.5	9.80	0	0.00	9.69	0.5	3,901	0.01%
2023/08/09	0	0.00	0.6	10.39	10.25	-0.6	3,723	-0.02%
2023/08/08	0.2	10.45	0	0.00	10.40	0.2	3,707	0.01%
2023/08/07	0	0.00	0.4	10.56	10.50	-0.4	3,713	-0.01%
2023/08/04	0.7	10.55	0	0.00	10.60	0.7	3,688	0.02%
2023/08/02	0	0.00	1.7	10.69	10.50	-1.7	3,685	-0.05%
2023/08/01	3	10.75	5.1	10.90	10.70	-2	3,647	-0.06%
2023/07/31	5	10.96	0.3	10.95	10.85	4.8	3,601	0.13%
2023/07/28	0.7	10.88	13.8	10.94	10.75	-13.1	3,525	-0.37%
2023/07/27	19	10.84	0.5	10.99	11.05	18.5	3,452	0.53%
2023/07/26	0.7	10.24	0.1	10.35	10.25	0.6	3,089	0.02%
2023/07/25	0.1	10.20	1.2	10.26	10.20	-1.1	3,089	-0.04%
2023/07/24	2	10.27	0.4	10.15	10.25	1.5	3,079	0.05%
2023/07/21	0.4	10.25	1	10.25	10.25	-0.6	3,051	-0.02%
2023/07/20	0.2	10.30	1	10.30	10.35	-0.8	3,056	-0.03%
2023/07/19	0.4	10.40	0.5	10.33	10.20	-0.1	3,055	0.00%
2023/07/18	0	0.00	1.4	10.31	10.25	-1.4	3,083	-0.04%
2023/07/17	3.5	10.41	20	10.50	10.45	-16.5	3,080	-0.54%
2023/07/14	0	0.00	0.5	10.34	10.30	-0.5	3,103	-0.02%
2023/07/13	0.5	10.35	0	10.40	10.25	0.5	3,130	0.01%
2023/07/12	0	10.45	0.7	10.40	10.30	-0.7	3,172	-0.02%
2023/07/11	0.7	10.40	0	0.00	10.50	0.7	3,392	0.02%
2023/07/10	2	10.30	5	10.40	10.30	-3	3,437	-0.09%
2023/07/07	1	10.40	1.9	10.56	10.35	-0.9	3,448	-0.03%
2023/07/06	1.4	10.80	4	10.64	10.65	-2.5	3,420	-0.07%
2023/07/05	0	0.00	0	10.75	10.65	0	3,393	0.00%
2023/07/04	0.3	10.65	0.3	10.70	10.60	0	3,365	0.00%
2023/07/03	0.6	10.65	0	0.00	10.70	0.6	3,320	0.02%
2023/06/30	0	0.00	0.2	10.70	10.60	-0.2	3,289	-0.01%
2023/06/29	0.2	10.89	2.3	10.71	10.70	-2.1	3,232	-0.06%
2023/06/28	3.3	10.87	10.6	10.86	10.80	-7.3	3,164	-0.23%
2023/06/27	10.7	10.85	18.5	10.99	10.80	-7.8	3,092	-0.25%
2023/06/26	5.1	11.24	16.3	11.16	11.20	-11.2	2,957	-0.38%
2023/06/21	67.7	11.14	54.9	11.08	11.20	12.7	2,758	0.46%
2023/06/20	12.2	10.54	10.2	10.50	10.55	1.9	2,386	0.08%
2023/06/19	18.6	10.44	4	10.25	10.35	14.6	2,268	0.64%
2023/06/16	5.4	10.06	0	0.00	10.10	5.4	2,136	0.25%
2023/06/12	0	0.00	1.4	9.93	9.84	-1.4	2,076	-0.07%
2023/06/09	1.4	9.93	0	0.00	9.95	1.4	2,073	0.07%
2023/06/08	0	0.00	0.6	9.95	9.90	-0.6	2,087	-0.03%
2023/06/07	0.1	10.00	1	10.00	10.00	-0.9	2,106	-0.04%
2023/06/06	0	0.00	4.4	10.06	10.00	-4.4	2,110	-0.21%
2023/06/05	4.2	10.01	0	0.00	10.10	4.2	2,108	0.20%
2023/06/02	0	0.00	0.2	9.88	9.88	-0.2	2,050	-0.01%
2023/06/01	0.5	9.85	0	9.89	9.87	0.5	2,065	0.03%
2023/05/31	1.4	9.74	0.5	9.74	9.90	0.9	2,100	0.04%
2023/05/29	0	0.00	0.4	9.68	9.65	-0.4	2,081	-0.02%
2023/05/26	0	0.00	1	9.69	9.62	-1	2,112	-0.05%
2023/05/25	0	0.00	0.2	9.78	9.77	-0.2	2,155	-0.01%
2023/05/24	1.6	9.80	0.3	9.77	9.82	1.4	2,251	0.06%
2023/05/23	0.3	9.71	0	0.00	9.77	0.3	2,327	0.01%
2023/05/22	0	9.66	0	0.00	9.72	0	2,465	0.00%
2023/05/19	0	9.69	0.9	9.69	9.62	-0.9	2,509	-0.03%
2023/05/18	0	0.00	0	9.66	9.62	0	2,508	0.00%
2023/05/17	0.2	9.61	0	0.00	9.64	0.2	2,501	0.01%
2023/05/16	0.7	9.56	0	0.00	9.57	0.7	2,498	0.03%
2023/05/12	0	0.00	1	9.48	9.52	-1	2,499	-0.04%
2023/05/11	1	9.57	0	0.00	9.56	1	2,496	0.04%
2023/05/09	1	9.80	0	0.00	9.70	1	2,499	0.04%
2023/05/08	0	0.00	2	9.95	9.85	-2	2,480	-0.08%
2023/05/04	0	0.00	0.3	9.95	9.96	-0.3	2,505	-0.01%
2023/05/03	0.3	10.00	2.1	10.03	9.99	-1.8	2,494	-0.07%
2023/05/02	1	10.00	1	10.05	10.10	0	2,500	0.00%
2023/04/28	0.9	10.11	0	0.00	10.05	0.9	2,504	0.03%
2023/04/26	0.1	9.97	0.6	9.97	10.05	-0.5	2,485	-0.02%
2023/04/25	0.9	10.10	1.2	9.99	10.00	-0.2	2,476	-0.01%
2023/04/24	1.2	10.03	0	0.00	10.10	1.2	2,446	0.05%
2023/04/20	1	10.20	0	0.00	10.15	1	2,376	0.04%
2023/04/19	0	0.00	1.4	10.40	10.30	-1.4	2,349	-0.06%
2023/04/18	2.4	10.50	0.6	10.56	10.50	1.8	2,275	0.08%
2023/04/17	2	10.55	8.6	10.55	10.60	-6.6	2,226	-0.30%
2023/04/14	24	10.76	5.5	10.56	10.65	18.6	2,155	0.86%
2023/04/13	4.7	10.25	7	10.30	10.30	-2.3	1,904	-0.12%
2023/04/12	6.6	10.12	0	0.00	10.15	6.6	1,836	0.36%
2023/04/11	0.1	10.05	0	0.00	10.05	0.1	1,811	0.00%
2023/04/10	1.2	10.01	1	10.15	10.15	0.2	1,802	0.01%
2023/04/06	0	0.00	0.1	9.85	9.82	-0.1	1,764	0.00%
2023/03/31	0.1	9.85	0	0.00	9.87	0.1	1,768	0.00%
2023/03/30	1	9.81	0	9.87	9.82	1	1,765	0.06%
2023/03/29	0	9.86	0	0.00	9.82	0	1,773	0.00%
2023/03/28	0	10.10	2.1	9.90	9.85	-2.1	1,793	-0.12%
2023/03/27	0.3	10.05	0	0.00	10.00	0.3	1,785	0.02%
2023/03/24	0	9.96	2	9.99	10.00	-2	1,789	-0.11%
2023/03/23	2.2	9.87	0.2	9.95	9.95	2	1,778	0.11%
2023/03/22	1.2	9.96	11	9.96	9.95	-9.8	1,768	-0.55%
2023/03/21	7.6	10.03	0	0.00	9.98	7.6	1,762	0.43%
2023/03/20	0	9.83	0	0.00	9.83	0	1,751	0.00%
2023/03/17	1	9.80	0.1	9.82	9.83	0.9	1,755	0.05%
2023/03/16	0.1	9.87	0.1	9.90	9.74	0	1,761	0.00%
2023/03/15	0.1	9.93	21	9.88	9.82	-20.9	1,767	-1.18%
2023/03/13	0	9.98	0	0.00	10.00	0	1,814	0.00%
2023/03/10	0	0.00	0.1	10.15	9.99	-0.1	1,805	-0.01%
2023/03/09	0	0.00	0	10.30	10.20	0	1,831	0.00%
2023/03/08	0	0.00	0.1	10.29	10.25	-0.1	1,818	-0.01%
2023/03/07	0	0.00	0.6	10.25	10.20	-0.6	1,815	-0.03%
2023/03/06	0.3	10.25	2	10.30	10.30	-1.7	1,795	-0.10%
2023/03/03	1.9	10.20	1	10.10	10.25	0.9	1,777	0.05%
2023/03/02	0	0.00	0	10.24	10.05	0	1,730	0.00%
2023/03/01	0	0.00	0	10.18	10.05	0	1,734	0.00%
2023/02/24	5	10.15	1	10.15	10.15	4	1,729	0.23%
2023/02/23	6	10.28	1	10.20	10.30	5	1,701	0.29%
2023/02/22	11.8	10.39	0.1	10.35	10.35	11.7	1,656	0.71%
2023/02/21	0.4	10.17	14	10.20	10.30	-13.6	1,561	-0.87%
2023/02/20	13.8	9.94	3	9.91	10.25	10.8	1,491	0.73%
2023/02/17	4.8	9.55	0	0.00	9.65	4.8	1,356	0.36%
2023/02/15	0	0.00	0.7	9.49	9.44	-0.7	1,323	-0.06%
2023/02/14	0.7	9.42	4	9.43	9.45	-3.3	1,325	-0.25%
2023/02/13	0	0.00	0	9.37	9.32	0	1,322	0.00%
2023/02/10	0	9.33	0	9.48	9.37	0	1,336	0.00%
2023/02/09	4	9.46	1.3	9.50	9.48	2.7	1,331	0.20%
2023/02/08	1.3	9.54	0.6	9.55	9.52	0.7	1,333	0.05%
2023/02/07	0.7	9.37	0	0.00	9.42	0.7	1,312	0.05%
2023/02/06	0	0.00	4	9.38	9.37	-4	1,319	-0.30%
2023/02/03	0	0.00	1.5	9.50	9.45	-1.5	1,335	-0.11%
2023/02/02	1.9	9.48	0.3	9.51	9.53	1.5	1,329	0.11%
2023/02/01	1.8	9.35	0.2	9.38	9.40	1.6	1,327	0.12%
2023/01/31	2.4	9.23	12	9.31	9.36	-9.6	1,324	-0.73%
2023/01/17	7	9.13	0	0.00	9.13	7	1,321	0.53%
2023/01/12	0	0.00	0.4	9.23	9.19	-0.4	1,386	-0.03%
2023/01/11	0.3	9.19	0.1	9.23	9.23	0.2	1,399	0.01%
2023/01/10	5	9.21	0.1	9.23	9.21	4.9	1,415	0.35%
2023/01/09	0	9.19	0	9.24	9.25	0	1,435	0.00%
2023/01/06	0.1	9.14	10	9.15	9.17	-9.9	1,447	-0.69%
2023/01/05	0.2	9.12	0	0.00	9.14	0.2	1,481	0.02%
2022/12/29	0	0.00	5	9.08	9.07	-5	1,578	-0.32%
2022/12/28	0	0.00	1	9.14	9.11	-1	1,595	-0.06%
2022/12/27	0	9.21	0.1	9.27	9.21	-0.1	1,592	0.00%
2022/12/26	1.1	9.20	0	0.00	9.21	1.1	1,595	0.07%
2022/12/23	0	0.00	0.1	9.17	9.18	-0.1	1,620	-0.01%
2022/12/22	0.1	9.20	4	9.26	9.23	-3.9	1,650	-0.24%
2022/12/15	0	0.00	0.1	9.50	9.45	-0.1	1,732	-0.01%
2022/12/14	0.1	9.50	4	9.48	9.46	-3.9	1,736	-0.22%
2022/12/13	15	9.49	0	0.00	9.41	15	1,739	0.86%
2022/12/08	0	0.00	4.5	9.51	9.51	-4.5	1,790	-0.25%
2022/12/07	0.5	9.67	5.1	9.65	9.51	-4.6	1,797	-0.25%
2022/12/06	0.1	9.71	6.3	9.72	9.66	-6.2	1,784	-0.35%
2022/12/05	13.2	9.84	23	9.93	9.81	-9.8	1,773	-0.55%
2022/12/02	2.8	9.68	3.7	9.72	9.69	-0.8	1,730	-0.05%
2022/12/01	4.9	9.62	0.4	9.60	9.68	4.5	1,721	0.26%
2022/11/30	10.4	9.37	5	9.36	9.44	5.4	1,684	0.32%
2022/11/29	5	9.25	0	9.23	9.34	5	1,695	0.29%
2022/11/28	0	9.21	0.1	9.27	9.23	0	1,695	0.00%
2022/11/25	0.1	9.41	0	0.00	9.32	0.1	1,706	0.00%
2022/11/24	1	9.33	0	0.00	9.32	1	1,713	0.06%
2022/11/23	0	0.00	2	9.36	9.32	-2	1,731	-0.12%
2022/11/22	2	9.24	0	0.00	9.20	2	1,760	0.11%
2022/11/21	0	0.00	1	9.39	9.30	-1	1,764	-0.06%
2022/11/18	0.3	9.47	0.3	9.42	9.41	0	1,783	0.00%
2022/11/17	1	9.43	0	9.46	9.46	1	1,804	0.05%
2022/11/16	0	9.48	2.2	9.53	9.40	-2.2	1,845	-0.12%
2022/11/15	0.7	9.51	0.6	9.55	9.55	0.1	1,895	0.00%
2022/11/14	2	9.54	5.2	9.57	9.56	-3.2	2,082	-0.15%
2022/11/11	5.2	9.57	0	0.00	9.45	5.2	2,411	0.22%
2022/11/10	0	0.00	3.3	9.48	9.40	-3.3	2,437	-0.14%
2022/11/09	3.3	9.56	5.5	9.58	9.54	-2.2	2,494	-0.09%
2022/11/08	1.5	9.53	0.3	9.57	9.47	1.2	2,546	0.05%
2022/11/07	5.3	9.45	10	9.45	9.45	-4.7	2,569	-0.18%
2022/11/04	6	9.34	0	9.35	9.39	6	2,610	0.23%
2022/11/03	5	9.35	0.4	9.41	9.37	4.6	2,635	0.18%
2022/11/02	0.4	9.47	10.1	9.51	9.45	-9.7	2,646	-0.37%
2022/11/01	0.1	9.37	10.2	9.41	9.42	-10.1	2,668	-0.38%
2022/10/31	0.2	9.14	0	0.00	9.22	0.2	2,742	0.01%
2022/10/28	0	0.00	12	9.20	9.08	-12	2,857	-0.42%
2022/10/27	3	9.27	0	0.00	9.27	3	2,918	0.10%
2022/10/26	0	0.00	0.1	9.22	9.16	-0.1	3,099	0.00%
2022/10/25	3	9.14	0.3	9.19	9.14	2.7	3,106	0.09%
2022/10/24	23.4	9.30	3	9.27	9.27	20.4	3,107	0.66%
2022/10/21	4	9.13	5	9.23	9.13	-1	3,105	-0.03%
2022/10/20	5	9.17	0.6	9.31	9.14	4.4	3,105	0.14%
2022/10/19	0.6	9.62	0.7	9.59	9.45	-0.1	3,070	0.00%
2022/10/18	2	9.46	0	9.48	9.54	2	3,062	0.07%
2022/10/17	0.3	9.39	1.2	9.39	9.47	-0.9	3,071	-0.03%
2022/10/14	1.7	9.41	0	0.00	9.50	1.7	3,063	0.05%
2022/10/13	0	0.00	1.1	9.19	9.04	-1.1	3,056	-0.04%
2022/10/12	0.1	9.54	0	0.00	9.43	0.1	3,036	0.00%
2022/10/11	3	9.45	1.1	9.71	9.45	1.9	3,037	0.06%
2022/10/07	0	0.00	2	10.05	10.00	-2	3,008	-0.07%
2022/10/06	3.4	9.97	4	9.90	10.05	-0.6	3,004	-0.02%
2022/10/05	5.7	9.89	7	9.92	9.79	-1.3	3,001	-0.04%
2022/10/04	4	9.60	0	9.61	9.62	4	3,006	0.13%
2022/10/03	3	9.51	2.6	9.63	9.49	0.4	3,003	0.01%
2022/09/30	2	9.60	5	9.53	9.64	-3	3,016	-0.10%
2022/09/29	5.1	9.73	1.4	9.77	9.76	3.7	3,033	0.12%
2022/09/28	0.9	9.46	0.8	9.59	9.42	0.2	3,050	0.01%
2022/09/27	0.8	9.45	2	9.55	9.61	-1.2	3,041	-0.04%
2022/09/26	3	9.49	1	9.39	9.30	2	3,074	0.07%
2022/09/23	1	9.95	0	0.00	9.88	1	3,116	0.03%
2022/09/22	2	9.91	2.7	9.98	10.00	-0.7	3,175	-0.02%
2022/09/21	1	10.05	0	10.30	10.05	1	3,172	0.03%
2022/09/20	0.6	10.15	0	0.00	10.20	0.6	3,187	0.02%
2022/09/19	1.1	10.15	0	0.00	10.15	1.1	3,217	0.03%
2022/09/16	1	10.35	16.2	10.32	10.25	-15.2	3,215	-0.47%
2022/09/14	3	10.35	3.2	10.31	10.40	-0.2	3,234	-0.01%
2022/09/13	0	0.00	1	10.55	10.50	-1	3,274	-0.03%
2022/09/12	4.2	10.50	1	10.50	10.50	3.2	3,384	0.09%
2022/09/08	0.7	10.40	0	0.00	10.45	0.7	3,421	0.02%
2022/09/07	1.5	10.22	1	10.35	10.25	0.5	3,446	0.01%
2022/09/05	2	10.55	0.8	10.60	10.50	1.2	3,447	0.04%
2022/09/02	0	0.00	0.1	10.85	10.75	-0.1	3,474	0.00%
2022/09/01	0.3	10.80	0.1	10.90	10.85	0.2	3,471	0.01%
2022/08/31	1	10.80	3	10.87	10.95	-2	3,460	-0.06%
2022/08/30	1.6	10.80	1	10.85	10.80	0.6	3,450	0.02%
2022/08/29	0	0.00	0.5	10.75	10.55	-0.5	3,436	-0.02%
2022/08/26	0	0.00	0	11.00	10.95	0	3,408	0.00%
2022/08/25	2	10.95	1.6	11.06	10.95	0.4	3,400	0.01%
2022/08/24	0.2	10.95	0.2	10.95	10.90	0	3,421	0.00%
2022/08/23	0	0.00	1	11.00	10.95	-1	3,413	-0.03%
2022/08/22	1.2	11.10	1.2	11.06	11.05	0	3,383	0.00%
2022/08/19	2.9	11.11	11.3	11.09	11.05	-8.4	3,337	-0.25%
2022/08/18	11	11.01	13.2	10.68	11.15	-2.2	3,159	-0.07%
2022/08/17	5.1	10.47	7	10.30	10.50	-1.9	2,836	-0.07%
2022/08/16	7.9	10.27	4	10.26	10.30	3.9	2,831	0.14%
2022/08/15	2.3	10.05	1	10.20	10.20	1.3	2,804	0.05%
2022/08/12	1.5	9.90	11.3	9.93	9.95	-9.8	2,765	-0.36%
2022/08/11	4.3	9.79	18.7	9.80	9.83	-14.4	2,769	-0.52%
2022/08/10	0.7	9.60	12	9.54	9.60	-11.3	2,773	-0.41%
2022/08/09	3	9.42	0	0.00	9.48	3	2,775	0.11%
2022/08/08	5	9.47	2.4	9.43	9.47	2.6	2,772	0.09%
2022/08/05	30.4	9.47	24	9.62	9.58	6.4	2,766	0.23%
2022/08/04	14	9.25	0	0.00	9.21	14	2,707	0.52%
2022/08/03	1	9.55	11.9	9.72	9.65	-10.9	2,601	-0.42%
2022/08/02	10.9	9.90	13	9.54	9.68	-2.2	2,571	-0.08%
2022/08/01	0	9.40	1	9.43	9.41	-1	2,430	-0.04%
2022/07/29	4	9.33	0	0.00	9.33	4	2,434	0.16%
2022/07/28	8	9.36	0	9.50	9.36	8	2,452	0.33%
2022/07/27	1	9.42	0	0.00	9.46	1	2,460	0.04%
2022/07/26	1	9.50	0.4	9.64	9.46	0.6	2,466	0.02%
2022/07/25	2.2	9.65	0.4	9.64	9.64	1.9	2,502	0.07%
2022/07/22	0.6	9.67	0	9.66	9.63	0.6	2,551	0.02%
2022/07/21	1	9.60	0.7	9.60	9.67	0.4	2,603	0.01%
2022/07/20	0.7	9.72	1	9.68	9.61	-0.4	2,623	-0.01%
2022/07/19	0	0.00	0	9.60	9.62	0	2,710	0.00%
2022/07/18	0	9.54	0	0.00	9.60	0	2,758	0.00%
2022/07/15	0	0.00	2	9.45	9.43	-2	2,869	-0.07%
2022/07/14	2	9.33	0.2	9.51	9.54	1.8	3,159	0.06%
2022/07/13	1.2	9.41	1	9.31	9.46	0.2	3,188	0.00%
2022/07/12	1	9.02	0	0.00	9.00	1	3,194	0.03%
2022/07/08	0	0.00	10	9.50	9.50	-10	3,227	-0.31%
2022/07/07	0	9.29	3.5	9.45	9.38	-3.5	3,240	-0.11%
2022/07/06	4.5	9.82	4.4	9.84	9.55	0.1	3,256	0.00%
2022/07/05	5.4	9.64	2.2	9.68	9.71	3.2	3,294	0.10%
2022/07/04	3.2	9.41	2	9.51	9.43	1.2	3,292	0.04%
2022/07/01	2	9.70	0	0.00	9.35	2	3,332	0.06%
2022/06/30	0	0.00	0.6	10.30	9.98	-0.6	3,276	-0.02%
2022/06/29	0	0.00	1.5	10.32	10.30	-1.5	3,266	-0.05%
2022/06/28	1.5	10.43	2.3	10.45	10.40	-0.8	3,277	-0.03%
2022/06/27	3.4	10.47	1	10.60	10.55	2.4	3,303	0.07%
2022/06/24	0.5	10.30	10	10.20	10.25	-9.5	3,339	-0.28%
2022/06/23	0	0.00	0	10.27	10.15	0	3,379	0.00%
2022/06/22	0	10.45	3.2	10.43	10.10	-3.2	3,394	-0.09%
2022/06/21	4.2	10.41	1	10.35	10.55	3.2	3,442	0.09%
2022/06/20	1	10.75	0	0.00	10.00	1	3,485	0.03%
2022/06/16	1	11.05	20	10.95	10.90	-19	3,462	-0.55%
2022/06/15	1	11.10	1	11.25	11.10	0	3,490	0.00%
2022/06/13	4	11.15	0.1	11.50	11.10	3.9	3,702	0.10%
2022/06/10	1	11.55	1.1	11.70	11.60	-0.1	3,722	0.00%
2022/06/09	0	0.00	2.2	11.70	11.65	-2.2	3,748	-0.06%
2022/06/08	0.6	11.60	0	11.70	11.60	0.6	3,762	0.01%
2022/06/07	0	0.00	0	11.70	11.55	0	3,803	0.00%
2022/06/02	2	11.68	2.4	11.66	11.65	-0.4	3,931	-0.01%
2022/06/01	3	11.80	3	11.85	11.80	0	4,047	0.00%
2022/05/31	3.7	11.67	1	11.75	11.65	2.7	4,079	0.07%
2022/05/27	0.5	11.55	0.4	11.55	11.50	0.1	4,242	0.00%
2022/05/26	0.4	11.55	0.5	11.58	11.40	-0.1	4,323	0.00%
2022/05/25	0	11.45	2	11.50	11.50	-2	4,414	-0.05%
2022/05/24	1.1	11.43	1.2	11.58	11.30	0	4,544	0.00%
2022/05/23	0.1	11.50	5.1	11.55	11.60	-5	4,565	-0.11%
2022/05/20	5	11.40	0.4	11.50	11.35	4.6	4,694	0.10%
2022/05/19	1	11.20	7.4	11.21	11.35	-6.4	4,726	-0.13%
2022/05/18	5.7	11.55	10	11.49	11.55	-4.3	4,746	-0.09%
2022/05/17	10.4	11.27	2	11.20	11.35	8.4	4,764	0.18%
2022/05/16	2.8	11.12	0	0.00	11.10	2.8	4,793	0.06%
2022/05/13	0.4	11.00	0	0.00	11.00	0.4	4,842	0.01%
2022/05/12	0	0.00	8	10.90	10.85	-8	4,973	-0.16%
2022/05/11	2	11.25	0.7	11.23	11.10	1.3	5,068	0.03%
2022/05/10	0.7	11.25	0	0.00	11.30	0.7	5,488	0.01%
2022/05/09	0	0.00	0	11.55	11.20	0	5,741	0.00%
2022/05/06	0	0.00	3.1	11.73	11.80	-3.1	5,750	-0.05%
2022/05/05	3.2	12.13	0	12.00	11.95	3.1	5,836	0.05%
2022/05/04	0	11.80	1.2	11.87	11.85	-1.2	5,893	-0.02%
2022/05/03	0	0.00	3.7	11.84	11.90	-3.7	6,029	-0.06%
2022/04/29	1.9	11.96	8.2	12.00	11.75	-6.3	6,145	-0.10%
2022/04/28	9.4	11.66	0	0.00	11.95	9.4	6,299	0.15%
2022/04/27	2.8	11.21	3	11.25	11.45	-0.2	6,443	0.00%
2022/04/26	3	11.70	10	11.75	11.65	-7	6,672	-0.10%
2022/04/25	4	11.74	0	0.00	11.70	4	6,882	0.06%
2022/04/22	5	12.25	2	12.20	12.10	3	6,924	0.04%
2022/04/21	6	12.48	12	12.50	12.25	-6	7,060	-0.08%
2022/04/20	43	12.94	10.8	12.77	12.70	32.2	7,106	0.45%
2022/04/19	2.8	12.47	0	0.00	12.40	2.8	6,957	0.04%
2022/04/15	0	0.00	43	12.20	12.15	-43	7,493	-0.57%
2022/04/11	1.3	12.39	0.4	12.84	12.30	1	9,579	0.01%
2022/04/08	0.8	12.95	0	0.00	12.90	0.8	10,192	0.01%
2022/04/07	1.2	13.08	0	0.00	12.85	1.2	11,118	0.01%
2022/03/31	0.1	13.75	0	13.85	13.70	0	18,052	0.00%
2022/03/30	0	13.93	0	0.00	13.90	0	19,241	0.00%
2022/03/29	2	13.83	0.6	13.99	13.70	1.4	19,566	0.01%
2022/03/28	0	13.90	0.3	13.98	13.95	-0.3	19,768	0.00%
2022/03/24	0.3	14.25	1	14.30	14.25	-0.7	20,694	0.00%
2022/03/23	71.1	14.30	1.5	14.32	14.20	69.6	22,383	0.31%
2022/03/22	1.8	14.20	1	14.25	14.25	0.8	23,405	0.00%
2022/03/21	0	0.00	2.2	14.13	14.00	-2.2	23,698	-0.01%
2022/03/18	1	14.05	1.3	14.16	14.15	-0.3	23,927	0.00%
2022/03/17	2	14.00	21.1	14.00	14.25	-19.1	24,299	-0.08%
2022/03/16	2	13.65	1.1	13.67	13.75	0.9	24,220	0.00%
2022/03/15	0.5	13.73	0.5	13.75	13.55	0	24,365	0.00%
2022/03/14	0.3	13.88	9	13.85	13.95	-8.7	24,384	-0.04%
2022/03/11	7.9	13.75	0	0.00	13.80	7.9	24,454	0.03%
2022/03/10	0.5	13.80	0.5	13.85	13.75	0	24,569	0.00%
2022/03/09	0	13.41	3	13.43	13.50	-3	24,621	-0.01%
2022/03/08	0.8	13.55	5.8	13.49	13.30	-5	24,684	-0.02%
2022/03/07	1.7	13.49	1.2	13.55	13.45	0.4	24,676	0.00%
2022/03/04	1	14.05	0.4	14.15	13.95	0.6	24,664	0.00%
2022/03/03	2	14.48	2	14.45	14.30	0	24,760	0.00%
2022/03/02	1.4	14.16	0.4	14.10	14.40	1	24,838	0.00%
2022/03/01	0.4	14.10	0.1	14.15	14.15	0.3	25,016	0.00%
2022/02/25	0.1	13.80	0	0.00	13.80	0.1	25,521	0.00%
2022/02/24	31	13.70	0.2	14.00	13.60	30.8	26,683	0.12%
2022/02/23	0.2	14.10	0	0.00	14.15	0.2	27,576	0.00%
2022/02/22	1	14.15	0	0.00	14.10	1	27,895	0.00%
2022/02/18	0	0.00	0.2	14.43	14.40	-0.2	28,328	0.00%
2022/02/17	3.2	14.54	2	14.40	14.40	1.2	28,501	0.00%
2022/02/16	0	0.00	1	14.65	14.50	-1	28,466	0.00%
2022/02/15	1	14.30	0	0.00	14.30	1	28,430	0.00%
2022/02/14	42	14.35	3	14.35	14.30	39	28,422	0.14%
2022/02/11	1	14.85	3	15.05	14.85	-2	28,335	-0.01%
2022/02/10	5	14.98	0.1	14.98	14.90	4.9	28,249	0.02%
2022/02/09	3.1	15.90	1.6	15.90	15.80	1.6	27,864	0.01%
2022/02/08	32	15.25	0.3	15.30	15.30	31.7	27,631	0.11%
2022/02/07	0.1	14.80	4.4	14.99	15.20	-4.3	27,623	-0.02%
2022/01/26	1.2	14.66	0	0.00	14.50	1.2	27,589	0.00%
2022/01/25	4	14.73	1	14.70	14.55	3	27,559	0.01%
2022/01/21	0	0.00	26	15.55	15.20	-26	27,369	-0.09%
2022/01/20	3	15.85	12.3	15.84	15.90	-9.3	27,294	-0.03%
2022/01/19	30	15.89	1	15.90	15.90	29	27,158	0.11%
2022/01/18	3.3	15.61	2.1	15.80	15.45	1.2	26,875	0.00%
2022/01/17	1	15.40	1	15.60	15.60	0	26,650	0.00%
2022/01/14	7	15.08	3	15.22	15.10	4	26,521	0.02%
2022/01/13	1.5	15.35	0.5	15.51	15.40	1	26,353	0.00%
2022/01/12	2.9	15.54	3	15.70	15.45	-0.1	26,206	0.00%
2022/01/11	6.2	15.71	0	0.00	15.60	6.2	26,081	0.02%
2022/01/10	3	16.05	1.2	16.07	15.95	1.8	25,781	0.01%
2022/01/07	20.2	15.98	12	16.10	15.90	8.2	25,498	0.03%
2022/01/06	2	16.50	7	16.36	16.45	-5	24,917	-0.02%
2022/01/05	32	16.71	21.3	16.91	16.60	10.7	24,579	0.04%
2022/01/04	3.3	17.03	2.4	17.08	17.35	1	24,111	0.00%
2022/01/03	22.4	17.63	19	17.24	17.25	3.4	23,467	0.01%
2021/12/30	28	17.36	30	17.40	17.25	-2	22,835	-0.01%
2021/12/29	121	18.34	126.6	18.50	17.95	-5.6	21,924	-0.03%	大買/大賣/
2021/12/28	200.6	17.86	151.2	17.78	18.05	49.5	19,117	0.26%	大買/大賣/
2021/12/27	579.2	17.83	677	17.82	17.85	-97.8	16,503	-0.59%	大買/大賣/
2021/12/24	46	16.16	69.5	16.21	16.25	-23.5	14,990	-0.16%
2021/12/23	23.2	15.45	36	15.41	15.45	-12.8	13,815	-0.09%
2021/12/22	8	15.41	16	15.08	15.00	-8	13,471	-0.06%
2021/12/21	31	15.02	18.5	15.00	15.20	12.5	13,219	0.09%
2021/12/20	26.5	15.20	20.1	15.37	15.25	6.4	12,839	0.05%
2021/12/17	111.1	15.93	61.5	15.84	15.65	49.5	12,313	0.40%	大買/
2021/12/16	56.4	15.34	50.2	15.12	15.30	6.2	10,557	0.06%
2021/12/15	28.8	14.26	30.6	14.49	14.80	-1.9	9,453	-0.02%
2021/12/14	34.3	13.85	40.8	14.23	13.80	-6.5	9,069	-0.07%
2021/12/13	8.8	14.44	4.1	14.58	14.50	4.7	8,825	0.05%
2021/12/10	5	13.65	0	13.70	13.65	5	8,406	0.06%
2021/12/09	11	13.80	19.4	13.98	13.80	-8.4	8,329	-0.10%
2021/12/08	5.5	13.70	0	0.00	13.65	5.5	8,131	0.07%
2021/12/07	1	13.70	0	0.00	13.70	1	8,067	0.01%
2021/12/06	1	13.55	1	13.85	13.85	0	7,969	0.00%
2021/12/03	0	0.00	2	13.75	13.65	-2	7,865	-0.03%
2021/12/02	2	13.50	0.5	13.42	13.30	1.5	7,791	0.02%
2021/12/01	0	0.00	0.2	13.63	13.75	-0.2	7,751	0.00%
2021/11/30	0.1	13.60	10.1	13.75	13.60	-10	7,720	-0.13%
2021/11/29	0.7	12.97	148.8	13.20	13.45	-148.1	7,634	-1.94%	大賣/鉅額交易
2021/11/26	1.2	13.82	1.2	13.78	13.65	0	7,492	0.00%
2021/11/25	32.2	14.09	21.4	14.27	13.95	10.8	7,324	0.15%
2021/11/24	34.6	14.34	5	14.42	14.40	29.6	7,084	0.42%
2021/11/23	483.9	15.55	355.8	15.46	14.70	128.1	6,508	1.97%	大買/大賣/鉅額交易
2021/11/22	13	15.04	35.5	15.13	15.15	-22.5	5,260	-0.43%
2021/11/19	1	13.65	7.7	13.72	13.80	-6.7	4,261	-0.16%
2021/11/18	11.7	13.66	3	13.63	13.35	8.7	3,933	0.22%
2021/11/17	4.8	12.93	1	13.20	13.15	3.8	3,460	0.11%
2021/11/16	7.6	13.10	1.4	12.94	12.80	6.1	3,386	0.18%
2021/11/15	0	12.60	0	0.00	12.70	0	3,221	0.00%
2021/11/12	0	0.00	0	12.80	12.60	0	3,300	0.00%
2021/11/10	0	12.50	2	12.60	12.60	-2	3,361	-0.06%
2021/11/09	0	12.50	0	0.00	12.40	0	3,378	0.00%
2021/11/08	0	12.40	0	0.00	12.50	0	3,397	0.00%
2021/11/05	0	12.50	0	0.00	12.40	0	3,463	0.00%
2021/11/04	0	0.00	0.3	12.50	12.35	-0.3	3,486	-0.01%
2021/11/03	0	12.45	1	12.45	12.50	-1	3,578	-0.03%
2021/11/02	0	0.00	1	12.25	12.15	-1	3,723	-0.03%
2021/11/01	0.2	11.95	0	0.00	12.00	0.2	3,837	0.00%
2021/10/28	5	12.01	1	12.00	11.85	4	4,155	0.10%
2021/10/27	0	11.65	0	0.00	11.90	0	4,149	0.00%
2021/10/26	0	0.00	0	11.65	11.65	0	4,305	0.00%
2021/10/25	0	0.00	3	11.55	11.65	-3	4,566	-0.07%
2021/10/22	3	11.60	0	11.50	11.55	3	4,831	0.06%
2021/10/21	0	11.50	0	0.00	11.55	0	5,050	0.00%
2021/10/20	0	0.00	1	11.70	11.60	-1	5,290	-0.02%
2021/10/19	10	11.55	11	11.51	11.55	-1	5,405	-0.02%
2021/10/15	0	0.00	4	11.41	11.40	-4	5,721	-0.07%
2021/10/14	3	11.10	0	0.00	11.30	3	5,854	0.05%
2021/10/13	3	11.30	2	11.25	11.20	1	5,954	0.02%
2021/10/12	2	11.60	0	0.00	11.65	2	6,047	0.03%
2021/10/08	0	0.00	1	11.80	11.80	-1	6,281	-0.02%
2021/10/07	0.2	11.35	1	11.65	11.55	-0.8	6,998	-0.01%
2021/10/06	0	0.00	1	11.45	11.25	-1	7,247	-0.01%
2021/10/05	0	0.00	3	10.75	11.10	-3	7,305	-0.04%
2021/10/04	7	10.88	0	10.95	10.65	7	7,307	0.10%
2021/10/01	50	11.30	0.1	11.40	11.20	49.9	7,411	0.67%
2021/09/30	0.1	11.35	0	0.00	11.50	0.1	7,437	0.00%
2021/09/24	0	0.00	15	11.52	11.45	-15	7,906	-0.19%
2021/09/23	5	11.25	10	11.25	11.25	-5	7,904	-0.06%
2021/09/17	3	11.35	3	11.35	11.35	0	7,971	0.00%
2021/09/10	0	0.00	3	11.45	11.40	-3	8,213	-0.04%
2021/09/08	3	11.07	0	0.00	11.10	3	8,378	0.04%
2021/09/07	5	11.30	5	11.35	11.35	0	8,443	0.00%
2021/09/06	5	11.25	0	0.00	11.25	5	8,473	0.06%
2021/09/03	3	11.55	0	0.00	11.55	3	8,449	0.04%
2021/09/01	0	0.00	3	11.60	11.55	-3	8,494	-0.04%
2021/08/31	0	0.00	30	11.25	11.30	-30	8,523	-0.35%
2021/08/30	10	11.40	0	0.00	11.35	10	8,621	0.12%
2021/08/25	13	11.44	0	0.00	11.40	13	9,196	0.14%
2021/08/24	0	0.00	10	11.05	11.10	-10	9,280	-0.11%
2021/08/20	8	11.19	0	0.00	11.05	8	9,498	0.08%
2021/08/19	13	11.48	10	11.55	11.35	3	9,482	0.03%
2021/08/16	4	12.20	5	12.25	12.20	-1	9,596	-0.01%
2021/08/13	1	12.60	4	12.60	12.70	-3	9,607	-0.03%
2021/08/11	0	0.00	7	12.78	12.70	-7	9,684	-0.07%
2021/08/10	0	0.00	3	12.90	13.00	-3	9,713	-0.03%
2021/08/09	2	13.00	0	0.00	12.95	2	9,817	0.02%
2021/08/06	9	13.54	1	13.85	13.40	8	9,801	0.08%
2021/08/05	2	13.70	0	0.00	13.60	2	9,739	0.02%
2021/08/04	2	13.70	1	13.70	13.70	1	9,831	0.01%
2021/08/03	4	13.40	1	13.60	13.60	3	9,723	0.03%
2021/08/02	1	13.25	0	0.00	13.45	1	9,713	0.01%
2021/07/30	6	13.53	7	13.70	13.45	-1	9,805	-0.01%
2021/07/29	23	14.04	9	13.49	13.50	14	9,741	0.14%
2021/07/28	0	0.00	15	13.60	13.75	-15	9,623	-0.16%
2021/07/27	0	0.00	6	13.93	13.60	-6	9,705	-0.06%
2021/07/26	3	13.65	13	13.74	13.65	-10	9,787	-0.10%
2021/07/23	21	13.35	23	13.17	13.35	-2	10,065	-0.02%
2021/07/22	11	13.35	2	13.05	13.35	9	11,025	0.08%
2021/07/21	4	12.70	0	0.00	12.65	4	11,192	0.04%
2021/07/20	4	13.06	0	0.00	12.90	4	11,324	0.04%
2021/07/19	1	13.15	0	0.00	13.45	1	11,713	0.01%
2021/07/16	22	13.29	2	13.45	13.25	20	12,239	0.16%
2021/07/15	6	13.18	1	13.10	13.15	5	12,724	0.04%
2021/07/14	14.2	13.52	15	13.66	13.70	-0.8	13,112	-0.01%
2021/07/13	24	13.26	5	13.15	13.10	19	12,522	0.15%
2021/07/12	0	0.00	1	12.95	12.85	-1	12,326	-0.01%
2021/07/08	20	12.93	0	0.00	12.65	20	12,585	0.16%
2021/07/06	6	12.73	0	0.00	12.65	6	13,286	0.05%
2021/07/05	0	0.00	2	12.68	12.70	-2	13,601	-0.01%
2021/07/02	1	12.30	10	12.30	12.30	-9	14,016	-0.06%
2021/07/01	0	0.00	5	12.41	12.60	-5	14,207	-0.04%
2021/06/30	0	0.00	0	12.05	12.10	0	14,216	0.00%
2021/06/29	1	12.10	31	12.21	12.05	-30	14,230	-0.21%
2021/06/25	1	12.30	0	0.00	12.20	1	14,341	0.01%
2021/06/23	1	12.00	18	12.13	12.25	-17	14,625	-0.12%
2021/06/22	2	12.03	0	0.00	11.80	2	14,648	0.01%
2021/06/15	0	0.00	7	12.70	12.75	-7	15,099	-0.05%
2021/06/11	0	0.00	1	12.80	12.75	-1	15,099	-0.01%
2021/06/10	0	0.00	2	12.70	12.75	-2	15,088	-0.01%
2021/06/09	0	0.00	27	12.66	12.65	-27	15,073	-0.18%
2021/06/08	1	12.75	0	0.00	12.80	1	15,031	0.01%
2021/06/04	1	13.20	0	0.00	13.05	1	14,914	0.01%
2021/06/03	4	13.00	4	13.09	12.95	0	14,766	0.00%
2021/06/02	0	0.00	12	12.88	12.80	-12	14,477	-0.08%
2021/06/01	2	12.90	2	13.00	12.90	0	14,391	0.00%
2021/05/31	1	12.65	1	12.95	12.65	0	14,318	0.00%
2021/05/28	0	0.00	10	12.40	12.45	-10	14,268	-0.07%
2021/05/27	11	12.21	1	12.30	12.30	10	14,208	0.07%
2021/05/26	0	0.00	6	12.05	12.35	-6	14,219	-0.04%
2021/05/25	7	12.14	6	12.19	12.10	1	14,194	0.01%
2021/05/24	5	11.70	0	0.00	11.90	5	14,106	0.04%
2021/05/20	1	11.15	0	0.00	11.15	1	14,027	0.01%
2021/05/19	1	11.30	0	0.00	11.65	1	14,028	0.01%
2021/05/18	0	0.00	70	10.82	11.25	-70	13,972	-0.50%
2021/05/17	70	10.56	10	10.55	10.30	60	13,894	0.43%
2021/05/14	0	0.00	10	11.65	11.40	-10	13,733	-0.07%
2021/05/13	30	11.25	20	11.30	11.30	10	13,736	0.07%
2021/05/12	0	0.00	30	11.66	11.35	-30	13,722	-0.22%
2021/05/11	1	12.65	10	12.05	12.20	-9	13,499	-0.07%
2021/05/10	11	13.30	0	0.00	13.20	11	13,356	0.08%
2021/05/07	3	13.32	25	13.29	13.35	-22	13,303	-0.17%
2021/05/06	0	0.00	2	13.05	12.75	-2	13,126	-0.02%
2021/05/05	0	0.00	4	12.70	12.60	-4	13,005	-0.03%
2021/05/04	4	12.20	6	13.45	12.45	-2	12,881	-0.02%
2021/05/03	6	13.77	37	13.70	13.55	-31	12,571	-0.25%
2021/04/29	30	14.94	32	14.98	14.55	-2	12,313	-0.02%
2021/04/28	84	14.90	33	14.93	15.00	51	11,842	0.43%
2021/04/27	4	14.53	15	14.17	14.10	-11	10,899	-0.10%
2021/04/26	2	14.10	17	14.12	14.15	-15	10,554	-0.14%
2021/04/23	35	14.30	8	14.05	14.10	27	10,387	0.26%
2021/04/22	9	14.32	26	14.37	13.65	-17	9,959	-0.17%
2021/04/21	44	14.15	45	14.16	14.10	-1	9,353	-0.01%
2021/04/20	30.3	13.79	28	13.69	13.90	2.3	8,791	0.03%
2021/04/19	0	0.00	3	13.17	13.10	-3	8,312	-0.04%
2021/04/16	0	0.00	5	12.75	12.95	-5	8,265	-0.06%
2021/04/14	6	12.90	4	12.55	12.55	2	9,533	0.02%
2021/04/13	7	13.13	2	13.05	12.90	5	9,619	0.05%
2021/04/12	8	13.40	62	13.24	13.55	-54	9,385	-0.58%
2021/04/09	20	12.87	18	12.82	12.75	2	8,853	0.02%
2021/04/08	69	12.88	63	13.31	13.15	6	8,505	0.07%
2021/04/07	11	12.27	24	12.37	12.35	-13	7,996	-0.16%
2021/04/06	16	11.99	55.8	11.89	11.90	-39.8	7,765	-0.51%
2021/04/01	0	0.00	20	11.65	11.65	-20	7,737	-0.26%
2021/03/31	0	0.00	11	11.60	11.60	-11	7,769	-0.14%
2021/03/30	15	11.65	10	11.65	11.65	5	7,745	0.06%
2021/03/29	24	11.68	24	11.62	11.60	0	7,723	0.00%
2021/03/26	12	11.35	0	0.00	11.25	12	7,567	0.16%
2021/03/25	0	0.00	1	11.20	11.15	-1	7,648	-0.01%
2021/03/23	25.1	11.14	26	11.49	11.15	-0.9	7,698	-0.01%
2021/03/22	2	11.60	4	11.41	11.55	-2	7,559	-0.03%
2021/03/19	1	10.85	0	0.00	10.95	1	7,184	0.01%
2021/03/17	5	10.55	0	0.00	10.55	5	7,256	0.07%
2021/03/16	5	10.60	10.5	10.65	10.60	-5.5	7,378	-0.07%
2021/03/12	1	10.70	0	0.00	10.75	1	7,662	0.01%
2021/03/08	0	0.00	1	10.60	10.55	-1	9,712	-0.01%
2021/03/05	20	10.50	0	0.00	10.50	20	10,182	0.20%
2021/03/02	3	10.45	0	0.00	10.35	3	10,680	0.03%
2021/02/25	1	10.55	0.3	10.50	10.50	0.7	11,016	0.01%
2021/02/23	20	10.55	0	0.00	10.45	20	11,418	0.18%
2021/02/22	0	0.00	1	10.50	10.50	-1	11,464	-0.01%
2021/02/18	0	0.00	50	10.20	10.20	-50	11,396	-0.44%
2021/02/05	0	0.00	8	9.92	9.86	-8	11,699	-0.07%
2021/02/04	2	9.94	0	0.00	9.94	2	11,727	0.02%
2021/02/01	1	9.40	0	0.00	9.40	1	11,701	0.01%
2021/01/28	10	9.75	0	0.00	9.64	10	12,472	0.08%
2021/01/26	10	9.90	0	0.00	9.88	10	12,752	0.08%
2021/01/22	2	9.78	0	0.00	9.78	2	12,769	0.02%
2021/01/20	5	9.94	5	9.93	9.70	0	12,819	0.00%
2021/01/19	0	0.00	3	10.20	10.15	-3	12,833	-0.02%
2021/01/18	1	10.20	0	0.00	10.10	1	12,980	0.01%
2021/01/13	18	10.70	18	10.65	10.60	0	13,003	0.00%
2021/01/12	6	10.53	0	0.00	10.45	6	12,972	0.05%
2021/01/11	2	11.10	0	0.00	11.05	2	12,878	0.02%
2021/01/08	50	11.26	3	11.35	11.15	47	13,056	0.36%
2021/01/07	1	11.05	0	0.00	11.05	1	11,838	0.01%
2021/01/06	18	11.12	0	0.00	11.05	18	11,669	0.15%
2021/01/04	0	0.00	43	11.40	11.40	-43	11,278	-0.38%
2020/12/31	1	11.30	0	0.00	11.30	1	11,333	0.01%
2020/12/30	0	0.00	3	11.45	11.40	-3	11,304	-0.03%
2020/12/29	66	11.47	0	0.00	11.40	66	11,271	0.59%
2020/12/28	3	11.45	1	11.50	11.55	2	11,215	0.02%
2020/12/25	1	11.25	0	0.00	11.25	1	11,067	0.01%
2020/12/22	0	0.00	10	11.43	11.05	-10	11,354	-0.09%
2020/12/21	0	0.00	5.4	11.34	11.15	-5.4	11,507	-0.05%
2020/12/18	10	11.43	3.2	11.30	11.30	6.8	11,679	0.06%
2020/12/17	0	0.00	5	11.40	11.45	-5	11,923	-0.04%
2020/12/15	2	11.40	0	0.00	11.30	2	14,706	0.01%
2020/12/14	2	11.40	61	11.63	11.60	-59	14,690	-0.40%
2020/12/11	2	11.28	0	0.00	11.30	2	14,594	0.01%
2020/12/10	4	11.45	0	0.00	11.35	4	14,509	0.03%
2020/12/09	4	11.58	80	11.58	11.65	-76	14,380	-0.53%
2020/12/08	70	11.44	73	11.40	11.35	-3	14,338	-0.02%
2020/12/07	43	12.04	1	11.85	11.75	42	14,661	0.29%
2020/12/04	51	11.64	99	11.83	11.95	-48	14,153	-0.34%
2020/12/03	192	11.72	17	11.86	11.50	175	13,690	1.28%	大買/鉅額交易
2020/12/02	21	11.35	94	11.40	11.45	-73	12,920	-0.56%
2020/12/01	41	11.50	0	0.00	11.25	41	12,719	0.32%
2020/11/30	100	11.06	4	11.09	11.05	96	12,366	0.78%
2020/11/27	3	11.02	3	10.98	10.95	0	12,234	0.00%
2020/11/26	1	10.90	4	10.86	10.90	-3	12,002	-0.02%
2020/11/25	52	10.70	2	10.90	10.65	50	11,870	0.42%
2020/11/24	1	10.50	5	10.63	10.45	-4	11,754	-0.03%
2020/11/23	2	10.50	0	0.00	10.65	2	11,737	0.02%
2020/11/20	2	10.55	10	10.52	10.60	-8	11,595	-0.07%
2020/11/19	0	0.00	2	10.20	10.25	-2	11,413	-0.02%
2020/11/16	0	0.00	10	10.15	10.20	-10	11,565	-0.09%
2020/11/12	5	9.95	0	0.00	9.96	5	11,270	0.04%
2020/11/11	0	0.00	1	10.05	10.00	-1	11,343	-0.01%
2020/11/10	0	0.00	3	10.15	10.05	-3	11,382	-0.03%
2020/11/09	3	10.05	10	10.00	10.05	-7	11,302	-0.06%
2020/11/06	11.4	10.34	11	10.18	10.00	0.4	11,241	0.00%
2020/11/05	0	0.00	1	10.10	10.00	-1	10,591	-0.01%
2020/11/03	0.3	9.82	0	0.00	10.05	0.3	10,511	0.00%
2020/10/28	3	10.15	0	0.00	10.05	3	10,601	0.03%
2020/10/27	5	10.47	9	10.47	10.50	-4	11,204	-0.04%
2020/10/26	4	10.35	4	10.35	10.45	0	11,087	0.00%
2020/10/23	1	10.25	0.3	10.20	10.20	0.7	10,931	0.01%
2020/10/21	6	10.08	26	10.07	10.05	-20	11,164	-0.18%
2020/10/20	5	9.96	4.3	9.98	9.92	0.7	11,079	0.01%
2020/10/19	7	10.03	24	10.08	10.00	-17	11,094	-0.15%
2020/10/16	50	10.12	5	10.20	9.98	45	11,198	0.40%
2020/10/15	10	9.93	8	9.81	9.90	2	10,951	0.02%
2020/10/13	1	9.73	0	0.00	9.65	1	11,080	0.01%
2020/10/12	0	0.00	85	9.73	9.60	-85	11,148	-0.76%
2020/10/08	2	9.92	0	0.00	9.85	2	11,158	0.02%
2020/10/07	2	9.86	1	9.85	9.79	1	11,098	0.01%
2020/10/06	0	0.00	4	9.77	9.79	-4	11,311	-0.04%
2020/10/05	5	9.60	0	0.00	9.63	5	11,424	0.04%
2020/09/29	2	9.55	0	0.00	9.50	2	11,815	0.02%
2020/09/28	2	9.60	1	9.81	9.80	1	11,840	0.01%
2020/09/25	1	9.43	0	0.00	9.26	1	12,024	0.01%
2020/09/24	41	9.55	0	0.00	9.48	41	12,040	0.34%
2020/09/23	27	10.65	94	10.49	10.10	-67	12,198	-0.55%
2020/09/21	50	11.02	33	11.04	10.85	17	11,753	0.14%
2020/09/18	10	10.70	11	10.70	10.80	-1	10,134	-0.01%
2020/09/10	0	0.00	41	10.10	9.90	-41	8,769	-0.47%
2020/09/09	2	9.69	1	9.88	9.86	1	8,349	0.01%
2020/09/07	0	0.00	1	9.95	9.85	-1	8,410	-0.01%
2020/09/04	1	9.72	0	0.00	9.80	1	8,400	0.01%
2020/09/03	20	9.95	1	10.00	9.90	19	8,386	0.23%
2020/09/01	1	9.78	0	0.00	9.77	1	8,422	0.01%
2020/08/31	20	10.05	0	0.00	9.89	20	8,443	0.24%
2020/08/28	0	0.00	3	9.99	9.90	-3	8,398	-0.04%
2020/08/27	5	9.97	6	9.91	9.85	-1	8,441	-0.01%
2020/08/26	1	9.76	0	0.00	9.78	1	8,351	0.01%
2020/08/25	1	9.67	25	9.70	9.72	-24	8,298	-0.29%
2020/08/24	24	9.51	2	9.39	9.34	22	8,211	0.27%
2020/08/20	3	9.14	0	0.00	9.12	3	8,185	0.04%
2020/08/19	10	9.94	12	9.96	9.88	-2	8,124	-0.02%
2020/08/17	0	0.00	11	10.03	9.97	-11	8,082	-0.14%
2020/08/14	2	9.86	0	0.00	9.85	2	8,020	0.02%
2020/08/12	0	0.00	6	9.81	9.81	-6	8,001	-0.07%
2020/08/10	8	9.95	0	0.00	9.87	8	8,111	0.10%
2020/08/06	5	9.73	10	9.66	9.67	-5	8,003	-0.06%
2020/08/05	12	9.80	13	9.73	9.70	-1	7,961	-0.01%
2020/08/04	0	0.00	1	9.49	9.49	-1	7,926	-0.01%
2020/08/03	1	9.41	0	0.00	9.47	1	7,969	0.01%
2020/07/31	10	9.60	15.2	9.51	9.54	-5.2	7,993	-0.07%
2020/07/30	0.3	9.12	0	0.00	9.18	0.3	7,465	0.00%
2020/07/28	1	9.12	10	9.05	8.90	-9	7,600	-0.12%
2020/07/27	10	9.43	0	0.00	9.13	10	7,893	0.13%
2020/07/24	4	9.17	0	0.00	9.15	4	8,422	0.05%
2020/07/22	6	9.60	1	9.48	9.59	5	8,469	0.06%
2020/07/20	21	9.08	0	0.00	9.09	21	8,332	0.25%
2020/07/16	2	9.65	1	9.77	9.61	1	8,196	0.01%
2020/07/15	2	9.80	0	0.00	9.82	2	8,154	0.02%
2020/07/14	0	0.00	2	9.95	9.93	-2	8,149	-0.02%
2020/07/10	1	9.93	0.8	9.90	9.92	0.2	8,139	0.00%
2020/07/08	32	10.10	0	0.00	10.10	32	7,720	0.41%
2020/07/07	0	0.00	0.1	10.00	10.05	-0.1	7,755	0.00%
2020/07/06	5	10.15	0	0.00	10.20	5	7,788	0.06%
2020/07/03	2	10.08	0	0.00	10.00	2	7,674	0.03%
2020/07/02	0	0.00	52	10.45	10.55	-52	7,524	-0.69%
2020/06/16	48	10.25	0	0.00	10.25	48	7,713	0.62%
2020/06/15	2	10.05	0	0.00	9.96	2	7,830	0.03%
2020/06/12	7	10.00	0	0.00	10.00	7	8,023	0.09%
2020/06/10	1	10.50	0	0.00	10.50	1	8,136	0.01%
2020/06/09	3	10.63	54	10.79	10.60	-51	8,410	-0.61%
2020/06/08	0	0.00	2	10.70	10.65	-2	8,495	-0.02%
2020/06/05	0	0.00	1	10.65	10.55	-1	8,456	-0.01%
2020/06/03	1	10.60	3	10.68	10.55	-2	8,552	-0.02%
2020/06/02	3	10.45	18	10.36	10.45	-15	8,386	-0.18%
2020/05/29	1	10.20	3	10.30	10.15	-2	8,424	-0.02%
2020/05/28	20	10.70	13	10.40	10.25	7	8,508	0.08%
2020/05/27	0	0.00	5	10.30	10.45	-5	8,486	-0.06%
2020/05/22	0	0.00	1	10.20	10.15	-1	8,611	-0.01%
2020/05/21	0	0.00	7	10.30	10.25	-7	8,616	-0.08%
2020/05/20	1	10.05	1	10.05	10.05	0	8,611	0.00%
2020/05/19	2	10.10	1	10.00	10.00	1	8,615	0.01%
2020/05/18	1	10.00	1	10.00	10.10	0	8,561	0.00%
2020/05/15	13	10.08	0	0.00	10.00	13	8,467	0.15%
2020/05/14	3	10.22	1	10.45	10.05	2	8,431	0.02%
2020/05/13	1	10.40	0	0.00	10.50	1	8,361	0.01%
2020/05/12	1	10.65	0	0.00	10.65	1	8,340	0.01%
2020/05/11	3	10.72	3	10.75	10.70	0	8,395	0.00%
2020/05/08	1	10.45	0	0.00	10.45	1	8,331	0.01%
2020/05/07	48	10.68	2	10.50	10.45	46	8,357	0.55%
2020/05/06	12	10.56	0	0.00	10.40	12	8,353	0.14%
2020/04/30	5	11.17	6	11.11	11.15	-1	8,292	-0.01%
2020/04/29	10	11.18	57	11.03	11.20	-47	8,075	-0.58%
2020/04/28	3	10.40	0	0.00	10.20	3	7,385	0.04%
2020/04/27	1	10.25	1	10.30	10.30	0	7,585	0.00%
2020/04/24	61	10.33	3	10.30	10.20	58	7,691	0.75%
2020/04/23	0	0.00	1	10.00	10.15	-1	7,698	-0.01%
2020/04/22	1	9.80	54	9.54	9.80	-53	7,716	-0.69%
2020/04/21	2	10.02	2	9.95	9.75	0	7,765	0.00%
2020/04/20	4	10.09	5	10.05	10.05	-1	7,786	-0.01%
2020/04/17	13	10.21	3	10.20	10.15	10	7,832	0.13%
2020/04/15	3	10.50	1	10.25	10.50	2	7,899	0.03%
2020/04/14	1	10.15	0	0.00	10.15	1	7,815	0.01%
2020/04/08	1	9.86	16	9.87	10.20	-15	7,993	-0.19%
2020/04/07	5	9.74	1	9.74	9.71	4	7,961	0.05%
2020/04/06	10	9.69	0	0.00	9.70	10	7,813	0.13%
2020/04/01	21	9.59	2	9.40	9.57	19	7,695	0.25%
2020/03/27	0	0.00	6	9.41	9.21	-6	7,571	-0.08%
2020/03/24	0	0.00	16	9.24	9.04	-16	7,440	-0.22%
2020/03/23	4	8.98	1	8.95	8.86	3	7,468	0.04%
2020/03/20	36	8.74	9	9.06	8.91	27	7,641	0.35%
2020/03/19	2	8.29	10	8.90	8.40	-8	7,738	-0.10%
2020/03/18	5	9.20	18	9.25	8.94	-13	7,579	-0.17%
2020/03/16	35	9.42	10	9.43	9.12	25	7,350	0.34%
2020/03/13	5	8.70	41	8.74	9.07	-36	7,390	-0.49%
2020/03/12	2	9.91	6	9.79	9.65	-4	7,172	-0.06%
2020/03/10	0	0.00	1	10.50	10.80	-1	7,063	-0.01%
2020/03/09	0	0.00	3	11.00	10.70	-3	7,093	-0.04%
2020/03/06	1	11.35	0	0.00	11.30	1	7,029	0.01%
2020/03/04	2	11.35	1	11.35	11.30	1	7,120	0.01%
2020/03/02	2	10.50	0	0.00	10.90	2	7,133	0.03%
2020/02/27	1	11.45	1	11.50	11.10	0	7,063	0.00%
2020/02/26	2	11.68	1	11.65	11.65	1	6,918	0.01%
2020/02/24	0	0.00	2	11.83	11.75	-2	6,861	-0.03%
2020/02/21	1	11.95	0	0.00	12.00	1	6,825	0.01%
2020/02/20	2	12.18	1	12.25	12.10	1	6,845	0.01%
2020/02/19	3	12.20	0	0.00	12.15	3	6,872	0.04%
2020/02/18	3	12.20	0	0.00	12.10	3	6,917	0.04%
2020/02/17	0	0.00	2	12.10	12.10	-2	6,998	-0.03%
2020/02/13	1	12.35	0	0.00	12.10	1	7,000	0.01%
2020/02/12	1	12.10	2	12.15	12.25	-1	7,025	-0.01%
2020/02/11	4	12.00	2	12.00	12.00	2	6,967	0.03%
2020/02/10	6	12.00	0	0.00	11.80	6	7,033	0.09%
2020/02/07	1	12.10	0	0.00	12.05	1	7,028	0.01%
2020/02/06	35	12.30	0	0.00	12.40	35	7,012	0.50%
2020/02/05	15	12.10	0	0.00	12.15	15	6,992	0.21%
2020/02/04	7	12.19	0	0.00	12.15	7	6,976	0.10%
2020/01/31	2	12.50	10	12.60	12.55	-8	7,002	-0.11%
2020/01/30	30	12.96	15	13.25	12.60	15	7,177	0.21%
2020/01/20	10	14.00	14	13.96	13.95	-4	6,957	-0.06%
2020/01/17	0	0.00	31	13.90	13.80	-31	6,846	-0.45%
2020/01/16	0	0.00	1	13.80	13.85	-1	6,873	-0.01%
2020/01/13	0	0.00	12	13.65	13.65	-12	7,283	-0.16%
2020/01/09	4	13.40	0	0.00	13.30	4	7,236	0.06%
2020/01/08	2	13.40	0	0.00	13.30	2	7,257	0.03%
2020/01/07	40	13.64	0	0.00	13.60	40	7,237	0.55%
2020/01/06	0	0.00	10	13.35	13.30	-10	7,048	-0.14%
2020/01/02	0	0.00	10	13.70	13.75	-10	6,907	-0.14%
2019/12/31	2	13.80	0	0.00	13.60	2	6,912	0.03%
2019/12/26	1	13.55	2	13.55	13.55	-1	7,154	-0.01%
2019/12/24	2	13.55	0	0.00	13.55	2	7,426	0.03%
2019/12/19	1	13.85	0	0.00	13.85	1	7,910	0.01%
2019/12/18	0	0.00	10	14.05	13.95	-10	7,959	-0.13%
2019/12/17	24	14.26	2	14.20	14.20	22	8,068	0.27%
2019/12/16	0	0.00	2	14.08	14.05	-2	8,198	-0.02%
2019/12/13	0	0.00	8	13.75	13.70	-8	8,408	-0.10%
2019/12/12	0	0.00	13	13.88	13.70	-13	8,474	-0.15%
2019/12/10	0	0.00	17	13.94	13.85	-17	8,577	-0.20%
2019/12/09	3	13.70	0	0.00	13.70	3	8,505	0.04%
2019/12/06	0	0.00	2	13.70	13.60	-2	8,714	-0.02%
2019/12/05	3	13.63	0	0.00	13.65	3	9,135	0.03%
2019/12/04	1	13.45	3	13.52	13.50	-2	9,428	-0.02%
2019/12/03	2	13.20	0.3	13.05	13.10	1.8	9,552	0.02%
2019/12/02	7	13.15	0	0.00	13.05	7	10,020	0.07%
2019/11/29	13.2	13.46	0	0.00	13.50	13.2	10,228	0.13%
2019/11/28	2	13.63	0	0.00	13.55	2	10,682	0.02%
2019/11/27	2	13.60	0	0.00	13.75	2	10,800	0.02%
2019/11/25	0	0.00	15	13.45	13.45	-15	10,932	-0.14%
2019/11/14	7	13.40	0	0.00	13.35	7	11,388	0.06%
2019/11/13	10	13.75	0	0.00	13.70	10	11,368	0.09%
2019/11/11	70	13.80	2	13.70	13.70	68	11,578	0.59%
2019/11/07	2	13.90	70	13.90	13.90	-68	11,678	-0.58%
2019/11/05	0	0.00	10	13.95	13.90	-10	11,854	-0.08%
2019/11/04	0	0.00	2	14.00	14.00	-2	12,046	-0.02%
2019/11/01	8	13.79	0	0.00	13.90	8	12,119	0.07%
2019/10/31	28	14.06	0	0.00	13.80	28	12,287	0.23%
2019/10/30	1	14.10	2	14.20	14.10	-1	12,354	-0.01%
2019/10/29	1	14.25	1	14.75	14.25	0	12,631	0.00%
2019/10/28	0	0.00	2	14.40	14.35	-2	13,860	-0.01%
2019/10/25	0	0.00	15	14.45	14.45	-15	15,184	-0.10%
2019/10/23	0	0.00	7	14.36	14.40	-7	16,651	-0.04%
2019/10/22	20	14.68	9	14.64	14.50	11	16,754	0.07%
2019/10/21	4	14.58	11	14.46	14.70	-7	16,867	-0.04%
2019/10/18	4	14.40	2	14.45	14.35	2	17,322	0.01%
2019/10/16	0	0.00	3	14.43	14.25	-3	17,935	-0.02%
2019/10/15	3.8	14.29	0	0.00	14.30	3.8	18,531	0.02%
2019/10/14	0	0.00	9	14.17	14.20	-9	19,233	-0.05%
2019/10/08	27	14.04	6	14.05	14.00	21	19,879	0.11%
2019/10/07	2	14.25	5	14.20	14.15	-3	20,144	-0.01%
2019/10/04	22	14.44	22	14.26	14.25	0	20,513	0.00%
2019/10/03	4	14.03	2	14.25	14.20	2	20,602	0.01%
2019/10/02	5	14.29	2	14.25	14.25	3	20,614	0.01%
2019/10/01	0	0.00	1	14.15	14.20	-1	21,165	0.00%
2019/09/27	6	13.98	3	13.70	13.80	3	21,355	0.01%
2019/09/26	6	14.11	21	14.10	14.10	-15	21,462	-0.07%
2019/09/25	6	14.35	1	14.30	14.20	5	21,898	0.02%
2019/09/24	1	14.75	0	0.00	14.70	1	22,123	0.00%
2019/09/23	5	14.78	0	0.00	14.80	5	22,101	0.02%
2019/09/20	1	14.85	9	14.91	14.85	-8	22,120	-0.04%
2019/09/18	22	15.14	5	15.08	15.15	17	21,826	0.08%
2019/09/17	0	0.00	2	14.80	14.70	-2	21,866	-0.01%
2019/09/16	4	14.80	0	0.00	14.85	4	22,126	0.02%
2019/09/12	1	15.00	2	15.05	14.95	-1	22,202	0.00%
2019/09/11	5	14.85	3	14.95	14.80	2	22,462	0.01%
2019/09/10	9	14.76	10	14.90	14.85	-1	22,448	0.00%
2019/09/09	20	15.18	18	15.10	15.15	2	22,287	0.01%
2019/09/06	4	14.94	7	15.02	14.90	-3	22,298	-0.01%
2019/09/05	8	14.74	1	14.75	14.65	7	22,646	0.03%
2019/09/04	19	15.02	27	14.93	14.90	-8	22,889	-0.03%
2019/09/03	9	14.83	6	14.55	14.50	3	23,059	0.01%
2019/09/02	18	14.84	13	14.47	14.85	5	23,075	0.02%
2019/08/30	4	14.11	1	14.15	14.10	3	23,062	0.01%
2019/08/29	1	14.25	1	14.10	13.90	0	23,347	0.00%
2019/08/28	5	14.00	5	13.85	14.05	0	23,592	0.00%
2019/08/27	1	13.70	0	0.00	13.60	1	23,997	0.00%
2019/08/26	0	0.00	2	13.60	13.55	-2	24,693	-0.01%
2019/08/23	8	13.80	0	0.00	13.75	8	24,843	0.03%
2019/08/22	0	0.00	1	14.05	13.90	-1	25,460	0.00%
2019/08/21	2	14.05	2	14.05	14.05	0	25,722	0.00%
2019/08/20	0	0.00	1	14.25	14.05	-1	25,961	0.00%
2019/08/16	0	0.00	1	13.90	13.90	-1	26,871	0.00%
2019/08/15	2	13.95	2	13.85	13.95	0	27,880	0.00%
2019/08/14	0	13.90	5	14.20	13.95	-5	28,313	-0.02%
2019/08/13	4	13.93	5	13.95	13.90	-1	28,765	0.00%
2019/08/12	5	14.15	0	0.00	14.05	5	29,113	0.02%
2019/08/08	2	14.05	1	14.10	14.20	1	29,210	0.00%
2019/08/07	7	14.35	0	0.00	13.85	7	29,375	0.02%
2019/08/06	3	13.72	1	14.15	14.25	2	29,702	0.01%
2019/08/05	13	14.32	2	14.40	14.10	11	29,829	0.04%
2019/08/02	13	14.28	0	0.00	14.25	13	30,211	0.04%
2019/08/01	5	14.90	0	0.00	14.85	5	30,700	0.02%
2019/07/31	13	14.91	9	14.86	14.65	4	30,792	0.01%
2019/07/30	83	15.72	132	15.45	15.15	-49	31,107	-0.16%	大賣/
2019/07/29	122	16.17	83	15.92	16.80	39	30,188	0.13%	大買/
2019/07/26	148	15.50	158	15.43	15.40	-10	29,306	-0.03%	大買/大賣/
2019/07/25	37	15.03	4	15.01	15.00	33	29,349	0.11%
2019/07/24	4	14.65	1	14.65	14.80	3	29,550	0.01%
2019/07/23	13	14.83	6	15.00	14.75	7	29,796	0.02%
2019/07/22	103	15.38	101	14.80	14.75	2	30,416	0.01%	大買/大賣/
2019/07/19	2	14.90	7	14.96	14.70	-5	32,213	-0.02%
2019/07/18	3	14.82	20	14.95	14.75	-17	32,755	-0.05%
2019/07/17	67	14.51	130	14.95	15.05	-63	32,844	-0.19%	大賣/
2019/07/16	69	14.62	89	14.52	14.40	-20	32,461	-0.06%
2019/07/15	43	14.12	43	14.20	14.25	0	31,884	0.00%
2019/07/11	0	0.00	4	13.86	14.10	-4	31,880	-0.01%
2019/07/10	17	14.08	0	0.00	13.70	17	31,911	0.05%
2019/07/09	3	14.00	2	13.90	13.90	1	32,002	0.00%
2019/07/08	30	13.95	30	13.90	13.90	0	32,393	0.00%
2019/07/05	14	13.98	13	13.85	13.90	1	32,782	0.00%
2019/07/04	1	13.80	77	13.89	13.65	-76	33,194	-0.23%
2019/07/03	13	13.67	16	13.68	13.60	-3	33,674	-0.01%
2019/07/02	70	13.84	41	13.78	13.90	29	33,912	0.09%
2019/07/01	6	13.20	7	13.09	13.00	-1	34,186	0.00%
2019/06/28	15	13.20	1	13.25	13.15	14	34,594	0.04%
2019/06/27	30	13.30	0	0.00	13.30	30	35,502	0.08%
2019/06/26	1	13.15	6	13.15	13.15	-5	35,524	-0.01%
2019/06/25	5	13.30	6	13.30	13.20	-1	35,477	0.00%
2019/06/24	66	13.53	39	13.32	13.25	27	35,452	0.08%
2019/06/21	58	14.19	69	13.84	13.80	-11	35,167	-0.03%
2019/06/20	33	13.80	36	13.85	13.85	-3	34,905	-0.01%
2019/06/19	44	13.80	42	13.75	13.75	2	34,978	0.01%
2019/06/18	35	13.40	32	13.45	13.45	3	34,819	0.01%
2019/06/17	41	13.50	41	13.45	13.45	0	34,950	0.00%
2019/06/14	45	13.50	40	13.40	13.40	5	35,093	0.01%
2019/06/13	47	13.83	69	13.57	13.35	-22	34,845	-0.06%
2019/06/12	72.3	14.42	15	14.15	14.05	57.3	34,322	0.17%
2019/06/11	83	14.25	78	14.40	14.40	5	34,029	0.01%
2019/06/10	35	14.25	40	14.11	14.10	-5	33,635	-0.01%
2019/06/06	39	14.23	60	14.03	14.00	-21	33,880	-0.06%
2019/06/05	51	14.26	64	14.20	14.20	-13	33,772	-0.04%
2019/06/04	65	14.28	58	14.02	14.00	7	33,907	0.02%
2019/06/03	26	14.14	16	14.13	14.35	10	33,753	0.03%
2019/05/31	57	13.98	66	13.87	13.80	-9	33,559	-0.03%
2019/05/30	40	13.56	40.5	13.57	13.60	-0.5	33,246	0.00%
2019/05/29	69	13.57	62	13.39	13.40	7	33,530	0.02%
2019/05/28	34	13.42	43	13.56	13.60	-9	33,702	-0.03%
2019/05/27	45	13.44	43	13.27	13.30	2	33,497	0.01%
2019/05/24	30	13.55	38	13.37	13.30	-8	33,556	-0.02%
2019/05/23	59	13.26	80	13.49	13.50	-21	33,378	-0.06%
2019/05/22	24	13.75	34	13.88	13.25	-10	33,533	-0.03%
2019/05/21	6	12.96	16	13.24	13.35	-10	32,782	-0.03%
2019/05/20	6	12.58	10	12.15	12.15	-4	32,274	-0.01%
2019/05/17	10	13.25	10	13.40	12.65	0	31,657	0.00%
2019/05/16	16	13.27	9	13.35	13.00	7	31,241	0.02%
2019/05/15	10	13.45	22	13.61	13.50	-12	31,125	-0.04%
2019/05/14	27	13.05	31	12.80	13.40	-4	30,758	-0.01%
2019/05/13	8	13.22	55	13.02	12.90	-47	30,251	-0.16%
2019/05/10	19	13.48	4	13.41	13.45	15	29,876	0.05%
2019/05/09	15	13.32	2	13.58	13.10	13	29,369	0.04%
2019/05/08	6	13.82	33	13.98	14.15	-27	28,652	-0.09%
2019/05/07	76	14.59	60.6	14.15	14.15	15.4	28,319	0.05%
2019/05/06	66	14.92	62	14.41	14.40	4	27,607	0.01%
2019/05/03	66	15.26	68	15.21	15.20	-2	27,019	-0.01%
2019/05/02	101	15.54	70.3	15.50	15.50	30.7	26,524	0.12%	大買/
2019/04/30	60	14.53	48	14.87	15.05	12	25,211	0.05%
2019/04/29	57	14.35	52	14.25	14.25	5	24,707	0.02%
2019/04/26	80	14.24	94	14.31	14.40	-14	24,239	-0.06%
2019/04/25	123	15.12	42	15.23	14.05	81	23,259	0.35%	大買/
2019/04/24	1	14.65	6	14.65	14.90	-5	20,689	-0.02%
2019/04/23	5	14.10	29	14.01	14.45	-24	19,846	-0.12%
2019/04/22	2	14.15	3	14.00	14.00	-1	19,256	-0.01%
2019/04/18	4	14.06	5	14.20	13.90	-1	18,673	-0.01%
2019/04/17	4	14.20	3	14.32	14.05	1	18,275	0.01%
2019/04/16	11	14.20	4	14.10	14.40	7	17,901	0.04%
2019/04/15	9	14.03	45	14.28	14.00	-36	17,546	-0.21%
2019/04/12	50	14.03	6	14.04	13.75	44	17,019	0.26%
2019/04/11	20	14.45	13	14.42	14.35	7	16,422	0.04%
2019/04/10	52	14.57	142	14.49	14.70	-90	15,820	-0.57%	大賣/
2019/04/09	71	13.46	38	13.65	13.55	33	14,688	0.22%
2019/04/08	4	13.81	2	14.00	14.20	2	13,866	0.01%
2019/04/03	14	12.94	2	12.95	12.95	12	13,261	0.09%
2019/04/02	11	12.07	22	11.74	11.80	-11	12,276	-0.09%
2019/04/01	23	11.34	57	11.47	11.75	-34	11,401	-0.30%
2019/03/29	1	10.55	6	10.66	10.70	-5	10,363	-0.05%
2019/03/28	1	10.50	0	0.00	10.35	1	10,221	0.01%
2019/03/27	10	10.62	7	10.52	10.45	3	10,152	0.03%
2019/03/26	4	10.55	0	0.00	10.65	4	9,996	0.04%
2019/03/25	4	10.15	10	10.20	10.25	-6	9,767	-0.06%
2019/03/22	28	10.78	10	10.55	10.45	18	9,623	0.19%
2019/03/21	25	10.72	2	10.65	10.80	23	9,399	0.24%
2019/03/20	33	10.54	5	10.63	10.75	28	9,142	0.31%
2019/03/19	8	10.85	9	10.35	10.35	-1	8,895	-0.01%
2019/03/18	1	10.95	20	10.80	10.65	-19	8,607	-0.22%
2019/03/15	3	11.05	13	10.90	10.85	-10	8,374	-0.12%
2019/03/14	14	11.17	0	0.00	10.90	14	8,140	0.17%
2019/03/13	1	11.30	5	11.15	11.20	-4	7,965	-0.05%
2019/03/12	11	11.51	13	11.50	11.25	-2	7,702	-0.03%
2019/03/11	3	11.18	4	11.18	11.20	-1	7,154	-0.01%
2019/03/08	46	10.91	38	10.93	11.10	8	6,810	0.12%
2019/03/07	8	10.45	38	10.27	10.30	-30	6,239	-0.48%
2019/03/06	1	10.40	0	0.00	10.50	1	6,011	0.02%
2019/03/05	16	10.75	0	0.00	10.25	16	5,669	0.28%
2019/03/04	14	10.77	63.1	10.86	10.70	-49.1	5,254	-0.93%
2019/02/27	350	10.91	447	10.82	10.95	-97	4,712	-2.06%	大買/大賣/
2019/02/26	0	0.00	6	9.99	9.99	-6	3,802	-0.16%
2019/02/25	101	10.01	112	10.27	10.00	-11	3,698	-0.30%	大買/大賣/
2019/02/22	122	9.76	14.3	9.85	9.75	107.7	3,436	3.13%	大買/鉅額交易
2019/02/21	60	9.72	88	9.80	9.95	-28	3,046	-0.92%
2019/02/20	12	8.83	50	8.99	9.05	-38	2,287	-1.66%
2019/02/19	0	0.00	1	8.27	8.23	-1	1,956	-0.05%
2019/02/15	0	0.00	5	8.23	8.18	-5	2,092	-0.24%
2019/02/14	6	8.39	12	8.29	8.35	-6	2,242	-0.27%
2019/02/13	0	0.00	1	8.00	8.05	-1	2,185	-0.05%
2019/02/12	1	7.85	0	0.00	7.89	1	2,176	0.05%
2019/02/11	2	7.89	0	0.00	7.88	2	2,169	0.09%
2019/01/29	1	7.97	24	8.02	8.02	-23	2,136	-1.08%
2019/01/28	0	0.00	10	8.06	8.02	-10	2,105	-0.47%
2019/01/25	0	0.00	1	7.80	7.86	-1	2,066	-0.05%
2019/01/24	2	7.61	2	7.75	7.70	0	2,048	0.00%
2019/01/23	1	7.72	4.6	7.70	7.68	-3.6	2,039	-0.18%
2019/01/21	0	0.00	2	7.88	7.90	-2	1,998	-0.10%
2019/01/18	0	0.00	2	7.31	7.35	-2	1,932	-0.10%
2019/01/14	10	7.00	0	0.00	7.00	10	1,904	0.53%
2019/01/09	2	7.31	0	0.00	7.30	2	1,880	0.11%
2019/01/07	0	0.00	2	7.37	7.35	-2	1,873	-0.11%
2019/01/04	2	7.20	0	0.00	7.28	2	1,878	0.11%
2019/01/03	2	7.32	0	0.00	7.36	2	1,900	0.11%
2019/01/02	1	7.41	0	0.00	7.38	1	1,875	0.05%
2018/12/21	1	7.39	1	7.32	7.50	0	1,902	0.00%
2018/12/19	1	7.57	2	7.69	7.62	-1	1,892	-0.05%
2018/12/18	1	7.74	3	7.79	7.77	-2	1,891	-0.11%
2018/12/17	4	7.90	0	0.00	7.85	4	1,890	0.21%
2018/12/13	25	8.10	0	0.00	8.02	25	1,859	1.34%
2018/12/10	1	7.96	0	0.00	7.85	1	1,822	0.05%
2018/12/07	0	0.00	1	8.13	8.07	-1	1,811	-0.06%
2018/12/06	12	8.21	0	0.00	7.90	12	1,802	0.67%
2018/12/04	1	8.46	10	8.52	8.48	-9	1,752	-0.51%
2018/12/03	0	0.00	1	8.44	8.34	-1	1,716	-0.06%
2018/11/30	0	0.00	21	8.28	8.27	-21	1,682	-1.25%
2018/11/29	3	8.23	1	8.22	8.22	2	1,661	0.12%
2018/11/27	0	0.00	1	8.16	8.10	-1	1,619	-0.06%
2018/11/23	1	8.00	3	8.01	7.97	-2	1,589	-0.13%
2018/11/22	3	8.14	0	0.00	8.05	3	1,569	0.19%
2018/11/21	0	0.00	2	8.40	8.40	-2	1,505	-0.13%
2018/11/19	0	0.00	5	8.21	8.08	-5	1,359	-0.37%
2018/11/16	0	0.00	50	8.27	8.23	-50	1,349	-3.70%
2018/11/15	5	7.77	0	0.00	8.29	5	1,288	0.39%
2018/11/13	4	7.73	21	7.97	7.98	-17	1,119	-1.52%
2018/11/12	0	0.00	28	7.19	7.26	-28	949	-2.95%
2018/11/09	8	6.55	2	6.87	6.60	6	907	0.66%
2018/11/05	0	0.00	2	6.28	6.28	-2	974	-0.21%
2018/11/02	0	0.00	1	6.16	6.18	-1	985	-0.10%
2018/11/01	0	0.00	5	5.94	5.94	-5	1,004	-0.50%
2018/10/30	5	5.45	0	0.00	5.43	5	1,042	0.48%
2018/10/26	0	0.00	5	5.58	5.56	-5	1,091	-0.46%
2018/10/25	1	5.72	0	0.00	5.64	1	1,153	0.09%
2018/10/24	5	6.00	0	0.00	6.00	5	1,163	0.43%
2018/10/11	32	6.32	0	0.00	6.32	32	1,231	2.60%
2018/10/01	20	7.45	0	0.00	7.45	20	1,253	1.60%
2018/09/28	51	7.50	0	0.00	7.46	51	1,260	4.04%
2018/09/25	1	7.49	0	0.00	7.48	1	1,302	0.08%
2018/09/21	20	7.61	0	0.00	7.57	20	1,293	1.55%
2018/09/20	1	7.72	0	0.00	7.62	1	1,286	0.08%
2018/09/13	20	7.79	0	0.00	7.86	20	1,325	1.51%
2018/09/07	5	8.44	0	0.00	8.25	5	1,307	0.38%
2018/09/06	0	0.00	20	8.64	8.61	-20	1,308	-1.53%
2018/09/04	0	0.00	3	8.74	8.70	-3	1,345	-0.22%
2018/08/30	0	0.00	1	8.60	8.57	-1	1,418	-0.07%
2018/08/29	0	0.00	5	8.56	8.56	-5	1,496	-0.33%
2018/08/23	0	0.00	3	8.61	8.62	-3	1,982	-0.15%
2018/08/22	0	0.00	1	8.37	8.36	-1	2,191	-0.05%
2018/08/16	2	8.00	2	8.19	8.31	0	2,260	0.00%
2018/08/13	11	8.65	0	0.00	8.42	11	2,214	0.50%
2018/08/09	3	8.83	0	0.00	8.89	3	2,156	0.14%
2018/08/08	4	9.02	10	9.33	9.01	-6	2,146	-0.28%
2018/08/07	0	0.00	10	8.99	9.08	-10	2,119	-0.47%
2018/08/03	0	0.00	0.4	8.80	8.85	-0.4	2,082	-0.02%
2018/08/02	2	8.91	0	0.00	8.81	2	2,070	0.10%
2018/08/01	0	0.00	7	9.08	9.08	-7	2,040	-0.34%
2018/07/31	10	8.69	0	0.00	8.60	10	1,985	0.50%
2018/07/30	1	8.66	6	8.65	8.69	-5	1,973	-0.25%
2018/07/24	1	8.28	0	0.00	8.30	1	1,911	0.05%
2018/07/19	1	8.49	0	0.00	8.35	1	1,925	0.05%
2018/07/17	0	0.00	1	8.61	8.49	-1	1,956	-0.05%
2018/07/11	0	0.00	1	8.49	8.40	-1	1,954	-0.05%
2018/07/05	0	0.00	8	8.27	8.19	-8	1,929	-0.41%
2018/06/29	8	8.22	0	0.00	8.30	8	1,894	0.42%
2018/06/27	1	8.31	1	8.40	8.32	0	1,881	0.00%
2018/06/25	0	0.00	4	8.57	8.54	-4	1,873	-0.21%
2018/06/22	3	8.56	0	0.00	8.54	3	1,865	0.16%
2018/06/21	0	0.00	5	8.75	8.78	-5	1,859	-0.27%
2018/06/20	5	8.52	0	0.00	8.60	5	1,868	0.27%
2018/06/19	0	0.00	3	8.72	8.64	-3	1,859	-0.16%
2018/06/15	3	8.69	5	8.72	8.72	-2	1,865	-0.11%
2018/06/14	10	8.66	1	8.80	8.57	9	1,861	0.48%
2018/06/13	4	8.80	4	8.80	8.80	0	1,840	0.00%
2018/06/12	0	0.00	20	8.85	8.86	-20	1,825	-1.10%
2018/06/11	0	0.00	10	9.11	9.05	-10	1,804	-0.55%
2018/06/08	8	9.01	0	0.00	9.00	8	1,777	0.45%
2018/06/07	5	9.03	10	9.05	9.02	-5	1,753	-0.29%
2018/06/06	12	9.12	1	9.18	9.12	11	1,720	0.64%
2018/06/05	28	9.32	12	9.46	9.36	16	1,642	0.97%
2018/06/04	0	0.00	72	8.62	8.74	-72	1,457	-4.94%
2018/06/01	7	8.78	0	0.00	8.78	7	1,409	0.50%
2018/05/31	40	9.23	32	9.25	9.13	8	1,338	0.60%
2018/05/30	7	8.46	21	8.70	8.71	-14	1,136	-1.23%
2018/05/29	50	7.32	18	7.92	7.92	32	899	3.56%
2018/05/28	0	0.00	5	7.22	7.20	-5	817	-0.61%
2018/05/25	0	0.00	1	7.10	7.08	-1	820	-0.12%
2018/05/24	5	7.11	0	0.00	7.12	5	824	0.61%
2018/05/11	1	7.09	0	0.00	7.11	1	967	0.10%
2018/05/10	0	0.00	1.3	7.10	7.10	-1.3	973	-0.13%
2018/05/09	0	0.00	5	7.09	7.07	-5	975	-0.51%
2018/05/08	19	6.98	0	0.00	7.20	19	978	1.94%
2018/05/04	5	7.01	0	0.00	7.00	5	992	0.50%
2018/04/26	18	6.99	0	0.00	6.99	18	1,074	1.68%
2018/04/24	0	0.00	1	6.90	6.90	-1	1,078	-0.09%
2018/04/19	10	7.52	0	0.00	7.50	10	1,078	0.93%
2018/04/18	10.7	7.55	0	0.00	7.52	10.7	1,080	0.99%
2018/04/17	10	7.60	4	7.68	7.54	6	1,083	0.55%
2018/04/12	0	0.00	21	7.76	7.79	-21	1,084	-1.94%
2018/04/10	4	7.93	0	0.00	7.96	4	1,141	0.35%
2018/04/03	0	8.00	3	8.03	8.00	-3	1,149	-0.26%
2018/04/02	0	0.00	5	8.11	8.10	-5	1,156	-0.43%
2018/03/30	5	7.97	0	0.00	7.98	5	1,168	0.43%
2018/03/28	0	0.00	10	8.01	7.98	-10	1,187	-0.84%
2018/03/26	0	0.00	0.6	7.91	8.00	-0.6	1,205	-0.05%
2018/03/22	20	8.20	5	8.17	8.15	15	1,206	1.24%
2018/03/19	0	0.00	10	8.23	8.20	-10	1,252	-0.80%
2018/03/12	5	8.17	0	0.00	8.15	5	1,467	0.34%
2018/02/21	30	8.16	0	0.00	8.17	30	2,028	1.48%
2018/02/09	0	0.00	10	7.48	7.90	-10	2,218	-0.45%
2018/02/08	10	8.02	0	0.00	8.02	10	2,263	0.44%
2018/02/06	20	8.23	0	0.00	7.85	20	2,507	0.80%
2018/01/30	1	9.02	0	0.00	9.03	1	3,306	0.03%
2018/01/29	1	9.09	0	0.00	9.09	1	3,455	0.03%
2018/01/09	0	0.00	0.6	9.27	9.34	-0.6	3,900	-0.02%
2018/01/04	0	0.00	5	9.40	9.45	-5	3,960	-0.13%