精金 (3049)-凱基-高美館券商分點個股進出

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
8.53
漲跌
▲0.17
漲幅
+2.03%
成交量
3,793張
產業
上市光電類股▼0.82%
324人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精金 (3049)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0	0.00	10	8.52	8.53	-10	1,933	-0.52%
2024/05/17	14	8.35	7	8.37	8.36	7	1,900	0.37%
2024/05/16	3	8.21	7	8.32	8.30	-4	1,923	-0.21%
2024/05/15	9	8.23	0	0.00	8.17	9	1,890	0.48%
2024/05/10	1	8.09	0	0.00	8.10	1	1,876	0.05%
2024/05/03	0	0.00	5	8.42	8.36	-5	1,888	-0.26%
2024/05/02	10	8.33	5	8.47	8.43	5	1,867	0.27%
2024/04/29	0	0.00	4	8.15	8.16	-4	1,867	-0.21%
2024/04/26	4	8.02	0	0.00	8.03	4	1,865	0.21%
2024/04/24	4	7.88	4	7.91	7.92	0	1,876	0.00%
2024/04/23	3	7.91	3	7.93	7.93	0	1,903	0.00%
2024/04/22	0	0.00	1	7.82	7.83	-1	1,912	-0.05%
2024/04/18	3	7.84	0	0.00	7.89	3	1,897	0.16%
2024/04/16	6	7.77	0	0.00	7.77	6	1,906	0.31%
2024/04/15	0	0.00	1	8.14	8.11	-1	1,860	-0.05%
2024/04/12	0	0.00	1	8.21	8.18	-1	1,842	-0.05%
2024/04/11	4	8.33	4	8.24	8.25	0	1,840	0.00%
2024/04/09	0	8.34	3	8.30	8.32	-3	1,831	-0.16%
2024/04/08	3	8.24	0	0.00	8.23	3	1,824	0.16%
2024/04/03	2	8.24	3	8.24	8.24	-1	1,821	-0.05%
2024/04/02	10	8.45	0	0.00	8.36	10	1,823	0.55%
2024/03/29	1	8.32	2.1	8.33	8.29	-1.1	1,889	-0.06%
2024/03/28	4	8.25	1	8.34	8.25	3	1,885	0.16%
2024/03/26	5	8.35	0	0.00	8.23	5	1,878	0.27%
2024/03/25	0	8.36	0	0.00	8.31	0	1,868	0.00%
2024/03/22	0	8.21	0	0.00	8.36	0	1,867	0.00%
2024/03/18	1	8.22	4	8.20	8.23	-3	1,807	-0.17%
2024/03/14	0	8.28	0	0.00	8.25	0	1,777	0.00%
2024/03/13	11	8.38	0	0.00	8.33	11	1,758	0.63%
2024/03/12	4	8.65	1.8	8.66	8.64	2.2	1,680	0.13%
2024/03/11	5	8.63	4	8.70	8.66	1	1,675	0.06%
2024/03/08	0	0.00	3	8.71	8.71	-3	1,649	-0.18%
2024/03/07	25	8.66	0	0.00	8.62	25	1,645	1.52%
2024/03/06	2	8.82	0	0.00	8.91	2	1,586	0.13%
2024/03/05	0	0.00	3	8.92	8.90	-3	1,566	-0.19%
2024/03/04	10	9.00	0.1	9.03	8.99	9.9	1,594	0.62%
2024/03/01	10	9.03	4	9.03	9.03	6	1,558	0.38%
2024/02/29	4	9.11	0	0.00	9.11	4	1,549	0.26%
2024/02/27	10	9.12	3	9.11	9.11	7	1,558	0.45%
2024/02/26	3	9.17	0	0.00	9.20	3	1,527	0.20%
2024/02/22	0	9.41	0	0.00	9.39	0	1,524	0.00%
2024/02/21	0	0.00	1	9.43	9.43	-1	1,515	-0.07%
2024/02/19	0	0.00	3	9.44	9.50	-3	1,511	-0.20%
2024/02/16	3	9.23	0	0.00	9.30	3	1,474	0.20%
2024/02/15	0	9.10	1	9.18	9.19	-1	1,470	-0.07%
2024/02/05	0	9.12	0	0.00	9.11	0	1,464	0.00%
2024/01/26	20	9.48	0	0.00	9.45	20	1,501	1.33%
2024/01/23	0	0.00	3	9.25	9.27	-3	1,465	-0.20%
2024/01/22	5	9.13	0	0.00	9.15	5	1,434	0.35%
2024/01/17	2	9.11	0	0.00	8.94	2	1,433	0.14%
2024/01/16	0	9.20	0	0.00	9.10	0	1,414	0.00%
2024/01/15	5	9.25	0	0.00	9.18	5	1,410	0.35%
2024/01/05	2	9.51	0	0.00	9.53	2	1,416	0.14%
2024/01/03	1	9.51	5.2	9.58	9.47	-4.2	1,432	-0.29%
2023/12/28	3	9.71	2	9.65	9.65	1	1,443	0.07%
2023/12/27	2	9.76	0	0.00	9.71	2	1,450	0.14%
2023/12/26	2	9.58	0	0.00	9.58	2	1,374	0.15%
2023/12/18	2	9.59	0	0.00	9.62	2	1,413	0.14%
2023/12/15	0	0.00	1	9.60	9.58	-1	1,421	-0.07%
2023/12/14	2	9.69	2	9.66	9.66	0	1,415	0.00%
2023/12/11	10	9.82	0	0.00	9.85	10	1,430	0.70%
2023/12/08	0	0.00	0.2	9.70	9.75	-0.2	1,422	-0.01%
2023/12/07	2	9.77	0	0.00	9.72	2	1,431	0.14%
2023/12/05	1	9.70	20	9.74	9.79	-19	1,432	-1.33%
2023/11/30	2	9.65	17	9.67	9.67	-15	1,421	-1.05%
2023/11/29	15	9.70	0.2	9.63	9.71	14.9	1,419	1.05%
2023/11/22	5	9.58	20	9.53	9.51	-15	1,388	-1.08%
2023/11/21	30	9.43	10	9.54	9.54	20	1,379	1.45%
2023/11/20	4	9.35	0	0.00	9.34	4	1,365	0.29%
2023/11/09	0.2	9.36	0	0.00	9.47	0.2	1,422	0.01%
2023/10/30	0	0.00	2	9.18	9.14	-2	1,649	-0.12%
2023/10/26	0	0.00	0.6	9.19	9.24	-0.6	1,797	-0.04%
2023/10/25	0	0.00	0.2	9.26	9.33	-0.2	1,876	-0.01%
2023/10/23	20	9.08	0	0.00	9.10	20	2,231	0.90%
2023/10/20	0	0.00	1	8.98	9.03	-1	2,238	-0.04%
2023/10/19	1	8.98	0	0.00	8.97	1	2,263	0.04%
2023/10/17	2	9.09	0	0.00	9.12	2	2,273	0.09%
2023/10/13	2	9.20	2	9.20	9.20	0	2,322	0.00%
2023/10/12	1	9.20	0	0.00	9.22	1	2,368	0.04%
2023/10/04	0	0.00	5	9.35	9.34	-5	2,429	-0.21%
2023/10/03	1	9.50	0	0.00	9.48	1	2,439	0.04%
2023/09/27	1	9.50	0	0.00	9.45	1	2,553	0.04%
2023/09/25	2	9.56	0	0.00	9.56	2	2,596	0.08%
2023/09/18	4	9.75	5	9.65	9.72	-1	3,125	-0.03%
2023/09/05	5	10.00	0	0.00	10.05	5	3,783	0.13%
2023/08/24	0	0.00	3	9.84	9.76	-3	3,906	-0.08%
2023/08/23	0	9.67	0	0.00	9.67	0	3,895	0.00%
2023/08/22	10	9.84	0	0.00	9.69	10	3,901	0.26%
2023/08/14	0.2	9.59	0	0.00	9.51	0.2	3,831	0.01%
2023/08/09	5	10.25	0	0.00	10.25	5	3,723	0.13%
2023/08/07	5	10.50	0	0.00	10.50	5	3,713	0.13%
2023/08/04	0	0.00	4	10.51	10.60	-4	3,688	-0.11%
2023/08/01	0	0.00	5	10.85	10.70	-5	3,647	-0.14%
2023/07/31	5	10.85	3	11.03	10.85	2	3,601	0.06%
2023/07/28	1	10.80	3	10.70	10.75	-2	3,525	-0.06%
2023/07/27	117	10.96	48	10.84	11.05	69	3,452	2.00%	大買/
2023/07/26	1	10.35	0	0.00	10.25	1	3,089	0.03%
2023/07/24	0	0.00	1	10.30	10.25	-1	3,079	-0.03%
2023/07/20	0	0.00	2	10.30	10.35	-2	3,056	-0.07%
2023/07/17	15	10.50	4	10.35	10.45	11	3,080	0.36%
2023/07/14	0	0.00	1	10.30	10.30	-1	3,103	-0.03%
2023/07/10	10	10.40	0	0.00	10.30	10	3,437	0.29%
2023/07/06	5	10.75	2	10.78	10.65	3	3,420	0.09%
2023/07/05	0	0.00	8	10.70	10.65	-8	3,393	-0.24%
2023/07/04	6	10.64	3	10.60	10.60	3	3,365	0.09%
2023/06/30	0	0.00	30	10.50	10.60	-30	3,289	-0.91%
2023/06/29	33	10.75	32	10.76	10.70	1	3,232	0.03%
2023/06/28	6	10.80	11	11.12	10.80	-5	3,164	-0.16%
2023/06/27	42	10.95	56	10.92	10.80	-14	3,092	-0.45%
2023/06/26	43	11.25	29	11.27	11.20	14	2,957	0.47%
2023/06/21	31	11.05	87.2	11.03	11.20	-56.2	2,758	-2.04%
2023/06/20	11	10.64	32	10.58	10.55	-21	2,386	-0.88%
2023/06/19	10	10.45	4	10.30	10.35	6	2,268	0.26%
2023/06/16	2	10.10	7.2	10.11	10.10	-5.2	2,136	-0.24%
2023/06/15	1	9.86	0	0.00	9.89	1	2,069	0.05%
2023/06/12	2	9.91	0	9.86	9.84	2	2,076	0.10%
2023/06/09	0.2	9.88	0	0.00	9.95	0.2	2,073	0.01%
2023/06/08	3	9.95	36	9.88	9.90	-33	2,087	-1.58%
2023/06/06	0	0.00	9	10.10	10.00	-9	2,110	-0.43%
2023/06/05	20	10.18	11	10.15	10.10	9	2,108	0.43%
2023/05/30	0.2	9.70	0	0.00	9.62	0.2	2,060	0.01%
2023/05/23	10	9.79	0	0.00	9.77	10	2,327	0.43%
2023/05/22	0	0.00	0.6	9.66	9.72	-0.6	2,465	-0.02%
2023/05/19	0	0.00	0.2	9.67	9.62	-0.2	2,509	-0.01%
2023/05/18	0	0.00	3	9.65	9.62	-3	2,508	-0.12%
2023/05/17	0	9.64	0	0.00	9.64	0	2,501	0.00%
2023/05/16	20	9.54	4	9.49	9.57	16	2,498	0.64%
2023/05/15	4	9.40	8	9.42	9.42	-4	2,492	-0.16%
2023/05/11	1	9.59	3	9.66	9.56	-2	2,496	-0.08%
2023/05/10	1	9.69	0	0.00	9.72	1	2,507	0.04%
2023/05/09	5	9.77	0	0.00	9.70	5	2,499	0.20%
2023/05/08	0	0.00	100	9.87	9.85	-100	2,480	-4.03%
2023/05/04	8	9.96	1	9.97	9.96	7	2,505	0.28%
2023/05/02	1	10.05	0	10.00	10.10	1	2,500	0.04%
2023/04/28	8	10.10	0	0.00	10.05	8	2,504	0.32%
2023/04/27	0	10.10	0	0.00	10.10	0	2,490	0.00%
2023/04/26	0	0.00	1	10.00	10.05	-1	2,485	-0.04%
2023/04/24	11	10.10	1	10.10	10.10	10	2,446	0.41%
2023/04/21	14	10.24	4	10.18	9.96	10	2,430	0.41%
2023/04/20	5	10.14	3	10.20	10.15	2	2,376	0.08%
2023/04/19	1	10.30	2	10.35	10.30	-1	2,349	-0.04%
2023/04/17	1	10.50	0	0.00	10.60	1	2,226	0.04%
2023/04/14	8	10.81	37	10.76	10.65	-29	2,155	-1.35%
2023/04/13	0	0.00	3	10.35	10.30	-3	1,904	-0.16%
2023/04/12	0	0.00	3	10.25	10.15	-3	1,836	-0.16%
2023/04/11	8	10.09	0	0.00	10.05	8	1,811	0.44%
2023/04/07	2	9.84	0	0.00	9.84	2	1,765	0.11%
2023/03/31	5	9.90	0	0.00	9.87	5	1,768	0.28%
2023/03/28	0	10.10	0	0.00	9.85	0	1,793	0.00%
2023/03/24	10	9.99	0	0.00	10.00	10	1,789	0.56%
2023/03/23	1	9.94	4	10.00	9.95	-3	1,778	-0.17%
2023/03/22	1	9.96	1.3	9.97	9.95	-0.3	1,768	-0.01%
2023/03/21	25	10.00	21	10.00	9.98	4	1,762	0.23%
2023/03/20	1	9.85	0	0.00	9.83	1	1,751	0.06%
2023/03/16	5	9.74	0	0.00	9.74	5	1,761	0.28%
2023/03/15	0	0.00	12	9.99	9.82	-12	1,767	-0.68%
2023/03/14	0	0.00	1	9.88	9.88	-1	1,772	-0.06%
2023/03/13	2	9.99	8	9.91	10.00	-6	1,814	-0.33%
2023/03/10	12	10.06	0	0.00	9.99	12	1,805	0.66%
2023/03/09	4	10.23	0	0.00	10.20	4	1,831	0.22%
2023/03/08	0	0.00	9	10.20	10.25	-9	1,818	-0.49%
2023/03/07	3	10.20	1	10.20	10.20	2	1,815	0.11%
2023/03/06	4	10.31	0	0.00	10.30	4	1,795	0.22%
2023/03/03	0	0.00	17.3	10.13	10.25	-17.3	1,777	-0.97%
2023/02/24	16	10.19	17	10.15	10.15	-1	1,729	-0.06%
2023/02/23	4	10.29	2	10.25	10.30	2	1,701	0.12%
2023/02/22	2	10.35	17	10.38	10.35	-15	1,656	-0.91%
2023/02/21	8	10.25	11	10.27	10.30	-3	1,561	-0.19%
2023/02/20	19	10.00	40	10.06	10.25	-21	1,491	-1.41%
2023/02/17	30	9.68	1	9.56	9.65	29	1,356	2.14%
2023/02/16	2	9.52	0	0.00	9.52	2	1,319	0.15%
2023/02/14	0	0.00	3	9.44	9.45	-3	1,325	-0.23%
2023/02/13	3	9.33	0	0.00	9.32	3	1,322	0.23%
2023/02/10	0	9.37	0	0.00	9.37	0	1,336	0.00%
2023/02/06	12	9.38	0	0.00	9.37	12	1,319	0.91%
2023/02/03	16.5	9.49	0	0.00	9.45	16.5	1,335	1.24%
2023/02/01	4	9.37	0	0.00	9.40	4	1,327	0.30%
2023/01/31	12.2	9.35	4	9.34	9.36	8.2	1,324	0.62%
2023/01/30	0	0.00	1	9.20	9.22	-1	1,313	-0.08%
2023/01/17	4	9.13	0	0.00	9.13	4	1,321	0.30%
2023/01/13	2	9.13	0	0.00	9.12	2	1,341	0.15%
2023/01/12	3	9.18	3	9.25	9.19	0	1,386	0.00%
2023/01/10	16	9.24	6	9.22	9.21	10	1,415	0.71%
2023/01/09	0	0.00	4	9.25	9.25	-4	1,435	-0.28%
2023/01/06	6	9.17	5	9.15	9.17	1	1,447	0.07%
2023/01/05	0	0.00	0	9.13	9.14	0	1,481	0.00%
2023/01/04	4	9.14	0	9.13	9.13	4	1,486	0.27%
2022/12/30	3	9.11	0	0.00	9.09	3	1,546	0.19%
2022/12/29	3	9.07	3	9.08	9.07	0	1,578	0.00%
2022/12/26	5	9.22	0	0.00	9.21	5	1,595	0.31%
2022/12/23	5	9.15	1	9.15	9.18	4	1,620	0.25%
2022/12/22	0	0.00	4	9.26	9.23	-4	1,650	-0.24%
2022/12/21	0	0.00	3	9.19	9.13	-3	1,686	-0.18%
2022/12/20	2	9.14	0	0.00	9.13	2	1,696	0.12%
2022/12/19	3	9.25	0	0.00	9.25	3	1,729	0.17%
2022/12/16	9	9.33	0	0.00	9.32	9	1,734	0.52%
2022/12/15	4	9.50	0	0.00	9.45	4	1,732	0.23%
2022/12/13	4	9.42	8	9.47	9.41	-4	1,739	-0.23%
2022/12/08	3	9.52	0	0.00	9.51	3	1,790	0.17%
2022/12/07	8	9.62	0	0.00	9.51	8	1,797	0.44%
2022/12/06	14	9.69	0	0.00	9.66	14	1,784	0.78%
2022/12/05	1	9.81	15	9.85	9.81	-14	1,773	-0.79%
2022/12/02	11	9.71	5	9.71	9.69	6	1,730	0.35%
2022/12/01	21	9.59	10	9.59	9.68	11	1,721	0.64%
2022/11/30	13	9.40	1	9.42	9.44	12	1,684	0.71%
2022/11/29	0	0.00	4	9.27	9.34	-4	1,695	-0.24%
2022/11/28	6	9.21	0	0.00	9.23	6	1,695	0.35%
2022/11/23	0	0.00	5	9.36	9.32	-5	1,731	-0.29%
2022/11/22	1	9.18	5	9.19	9.20	-4	1,760	-0.23%
2022/11/21	0	0.00	11	9.33	9.30	-11	1,764	-0.62%
2022/11/18	1	9.42	1	9.58	9.41	0	1,783	0.00%
2022/11/17	4	9.45	4	9.43	9.46	0	1,804	0.00%
2022/11/16	7	9.49	2	9.53	9.40	5	1,845	0.27%
2022/11/15	10	9.56	2	9.56	9.55	8	1,895	0.42%
2022/11/11	0	0.00	4	9.51	9.45	-4	2,411	-0.17%
2022/11/10	4	9.48	1	9.42	9.40	3	2,437	0.12%
2022/11/09	0	0.00	0.3	9.54	9.54	-0.3	2,494	-0.01%
2022/11/08	5	9.60	9	9.55	9.47	-4	2,546	-0.16%
2022/11/07	7	9.45	2	9.43	9.45	5	2,569	0.19%
2022/11/03	4	9.39	0	0.00	9.37	4	2,635	0.15%
2022/11/02	3	9.47	2	9.50	9.45	1	2,646	0.04%
2022/11/01	0.1	9.35	2	9.28	9.42	-1.9	2,668	-0.07%
2022/10/31	0	0.00	4	9.24	9.22	-4	2,742	-0.15%
2022/10/28	5	9.14	0	0.00	9.08	5	2,857	0.17%
2022/10/27	0	0.00	5	9.27	9.27	-5	2,918	-0.17%
2022/10/25	3	9.19	1	9.29	9.14	2	3,106	0.06%
2022/10/24	3	9.26	3	9.33	9.27	0	3,107	0.00%
2022/10/21	1	9.13	0	0.00	9.13	1	3,105	0.03%
2022/10/20	5	9.23	1	9.26	9.14	4	3,105	0.13%
2022/10/19	1	9.65	0	0.00	9.45	1	3,070	0.03%
2022/10/18	4	9.44	4	9.53	9.54	0	3,062	0.00%
2022/10/17	5	9.29	5	9.39	9.47	0	3,071	0.00%
2022/10/14	1	9.48	8	9.44	9.50	-7	3,063	-0.23%
2022/10/13	2	9.30	0	0.00	9.04	2	3,056	0.07%
2022/10/12	6	9.50	1	9.46	9.43	5	3,036	0.16%
2022/10/11	28	9.66	3	9.69	9.45	25	3,037	0.82%
2022/10/07	4	10.05	0	0.00	10.00	4	3,008	0.13%
2022/10/06	6	9.93	15	9.96	10.05	-9	3,004	-0.30%
2022/10/05	0	0.00	17	9.92	9.79	-17	3,001	-0.57%
2022/10/04	2	9.58	8	9.64	9.62	-6	3,006	-0.20%
2022/10/03	14	9.55	19	9.50	9.49	-5	3,003	-0.17%
2022/09/30	18	9.57	17	9.61	9.64	1	3,016	0.03%
2022/09/29	0	0.00	2	9.73	9.76	-2	3,033	-0.07%
2022/09/28	0.5	9.42	0	0.00	9.42	0.5	3,050	0.02%
2022/09/26	1	9.45	0	0.00	9.30	1	3,074	0.03%
2022/09/23	1	9.93	0	0.00	9.88	1	3,116	0.03%
2022/09/22	31	9.95	0	0.00	10.00	31	3,175	0.98%
2022/09/21	2	10.10	0	0.00	10.05	2	3,172	0.06%
2022/09/20	1	10.20	1	10.25	10.20	0	3,187	0.00%
2022/09/16	14	10.28	1	10.40	10.25	13	3,215	0.40%
2022/09/15	0	0.00	4	10.49	10.45	-4	3,208	-0.12%
2022/09/14	6	10.38	0	0.00	10.40	6	3,234	0.19%
2022/09/12	0	0.00	1	10.55	10.50	-1	3,384	-0.03%
2022/09/08	1	10.35	1	10.40	10.45	0	3,421	0.00%
2022/09/06	1	10.55	3	10.50	10.35	-2	3,449	-0.06%
2022/09/05	0	0.00	3	10.60	10.50	-3	3,447	-0.09%
2022/09/02	6	10.78	2	10.83	10.75	4	3,474	0.12%
2022/08/31	10	10.80	0	0.00	10.95	10	3,460	0.29%
2022/08/30	1	10.90	0	0.00	10.80	1	3,450	0.03%
2022/08/29	0	0.00	0	10.55	10.55	0	3,436	0.00%
2022/08/26	1	10.95	1	11.05	10.95	0	3,408	0.00%
2022/08/25	1	10.90	1	10.95	10.95	0	3,400	0.00%
2022/08/23	1	10.90	1	10.95	10.95	0	3,413	0.00%
2022/08/22	2	11.08	13	11.06	11.05	-11	3,383	-0.33%
2022/08/19	2	10.98	2	11.08	11.05	0	3,337	0.00%
2022/08/18	62	10.97	62	10.93	11.15	0	3,159	0.00%
2022/08/17	4	10.47	8	10.53	10.50	-4	2,836	-0.14%
2022/08/16	3	10.30	7	10.37	10.30	-4	2,831	-0.14%
2022/08/15	5	10.10	8.1	10.13	10.20	-3.1	2,804	-0.11%
2022/08/12	0	0.00	3	9.94	9.95	-3	2,765	-0.11%
2022/08/11	5	9.85	6	9.85	9.83	-1	2,769	-0.04%
2022/08/10	3	9.56	8	9.57	9.60	-5	2,773	-0.18%
2022/08/09	4	9.40	6	9.42	9.48	-2	2,775	-0.07%
2022/08/08	4	9.46	0	0.00	9.47	4	2,772	0.14%
2022/08/05	5	9.61	24	9.49	9.58	-19	2,766	-0.69%
2022/08/04	41	9.34	20	9.30	9.21	21	2,707	0.78%
2022/08/03	15	9.60	7	9.79	9.65	8	2,601	0.31%
2022/08/02	33	9.59	48	9.91	9.68	-15	2,571	-0.58%
2022/08/01	6	9.27	34	9.37	9.41	-28	2,430	-1.15%
2022/07/29	23	9.35	10	9.32	9.33	13	2,434	0.53%
2022/07/28	4	9.42	14	9.53	9.36	-10	2,452	-0.41%
2022/07/27	14	9.44	11	9.45	9.46	3	2,460	0.12%
2022/07/26	19	9.54	0	0.00	9.46	19	2,466	0.77%
2022/07/25	8	9.58	7	9.67	9.64	1	2,502	0.04%
2022/07/22	3	9.70	21	9.68	9.63	-18	2,551	-0.71%
2022/07/21	11	9.59	12	9.65	9.67	-1	2,603	-0.04%
2022/07/20	4	9.64	6	9.68	9.61	-2	2,623	-0.08%
2022/07/19	4	9.55	0	9.60	9.62	4	2,710	0.15%
2022/07/18	0	0.00	6	9.52	9.60	-6	2,758	-0.22%
2022/07/15	13	9.42	7	9.46	9.43	6	2,869	0.21%
2022/07/14	24	9.48	4	9.52	9.54	20	3,159	0.63%
2022/07/13	0	0.00	4	9.41	9.46	-4	3,188	-0.13%
2022/07/12	1	9.00	6	9.05	9.00	-5	3,194	-0.16%
2022/07/11	6	9.51	0	0.00	9.42	6	3,206	0.19%
2022/07/08	24	9.56	1	9.53	9.50	23	3,227	0.71%
2022/07/07	1	9.26	1	9.27	9.38	0	3,240	0.00%
2022/07/06	4	9.80	0	0.00	9.55	4	3,256	0.12%
2022/07/05	3	9.55	12	9.65	9.71	-9	3,294	-0.27%
2022/07/04	3	9.44	3	9.60	9.43	0	3,292	0.00%
2022/07/01	4	9.51	2	9.96	9.35	2	3,332	0.06%
2022/06/30	6	10.00	0	0.00	9.98	6	3,276	0.18%
2022/06/29	7	10.33	0.1	10.35	10.30	6.9	3,266	0.21%
2022/06/28	3	10.35	0	0.00	10.40	3	3,277	0.09%
2022/06/27	4	10.40	7	10.57	10.55	-3	3,303	-0.09%
2022/06/24	3	10.28	1	10.30	10.25	2	3,339	0.06%
2022/06/23	2	10.18	2	10.23	10.15	0	3,379	0.00%
2022/06/22	0	0.00	2	10.25	10.10	-2	3,394	-0.06%
2022/06/21	13	10.21	6	10.42	10.55	7	3,442	0.20%
2022/06/20	10	10.37	5	10.35	10.00	5	3,485	0.14%
2022/06/17	3	10.80	8	10.83	10.75	-5	3,478	-0.14%
2022/06/16	13	11.10	1	10.90	10.90	12	3,462	0.35%
2022/06/13	20	11.25	1	11.50	11.10	19	3,702	0.51%
2022/06/10	1	11.60	7	11.68	11.60	-6	3,722	-0.16%
2022/06/09	6	11.60	6	11.68	11.65	0	3,748	0.00%
2022/06/08	0	0.00	3	11.70	11.60	-3	3,762	-0.08%
2022/06/07	3	11.55	3	11.60	11.55	0	3,803	0.00%
2022/06/06	0	0.00	1	11.80	11.65	-1	3,842	-0.03%
2022/06/02	8	11.71	1	11.75	11.65	7	3,931	0.18%
2022/06/01	1	11.80	11	11.81	11.80	-10	4,047	-0.25%
2022/05/31	3	11.65	4	11.68	11.65	-1	4,079	-0.02%
2022/05/30	2	11.60	2	11.65	11.65	0	4,166	0.00%
2022/05/27	2	11.45	3	11.60	11.50	-1	4,242	-0.02%
2022/05/26	4	11.56	1	11.55	11.40	3	4,323	0.07%
2022/05/25	1	11.35	0	0.00	11.50	1	4,414	0.02%
2022/05/23	0	0.00	7	11.48	11.60	-7	4,565	-0.15%
2022/05/20	3	11.40	0	0.00	11.35	3	4,694	0.06%
2022/05/18	10	11.60	0	0.00	11.55	10	4,746	0.21%
2022/05/17	0	0.00	3	11.27	11.35	-3	4,764	-0.06%
2022/05/16	3	11.12	6	11.13	11.10	-3	4,793	-0.06%
2022/05/13	5	11.03	7	11.11	11.00	-2	4,842	-0.04%
2022/05/12	0	0.00	5	11.00	10.85	-5	4,973	-0.10%
2022/05/11	7	11.25	0	0.00	11.10	7	5,068	0.14%
2022/05/10	3	10.90	6	11.25	11.30	-3	5,488	-0.05%
2022/05/09	9	11.53	3	11.30	11.20	6	5,741	0.10%
2022/05/06	0	0.00	3.2	11.79	11.80	-3.2	5,750	-0.06%
2022/05/05	3	11.95	3	12.15	11.95	0	5,836	0.00%
2022/05/04	4	11.85	23	11.85	11.85	-19	5,893	-0.32%
2022/05/03	0	0.00	1	11.90	11.90	-1	6,029	-0.02%
2022/04/29	0	0.00	6	12.00	11.75	-6	6,145	-0.10%
2022/04/28	10	11.68	3	11.78	11.95	7	6,299	0.11%
2022/04/27	7	11.31	6	11.43	11.45	1	6,443	0.02%
2022/04/25	7	11.86	3	11.78	11.70	4	6,882	0.06%
2022/04/22	2	12.15	7	12.16	12.10	-5	6,924	-0.07%
2022/04/21	11	12.42	2	12.25	12.25	9	7,060	0.13%
2022/04/20	15	12.77	8	12.87	12.70	7	7,106	0.10%
2022/04/19	1	12.60	2	12.50	12.40	-1	6,957	-0.01%
2022/04/18	2	12.18	0	0.00	12.15	2	7,231	0.03%
2022/04/15	22	12.15	1	12.30	12.15	21	7,493	0.28%
2022/04/13	0	0.00	1	12.55	12.65	-1	8,423	-0.01%
2022/04/12	5	12.40	13	12.47	12.40	-8	8,918	-0.09%
2022/04/11	15	12.40	3	12.68	12.30	12	9,579	0.13%
2022/04/08	1	13.00	2	12.95	12.90	-1	10,192	-0.01%
2022/04/07	5	13.11	5	12.88	12.85	0	11,118	0.00%
2022/04/06	4	13.35	2	13.40	13.35	2	13,899	0.01%
2022/04/01	3	13.50	3	13.52	13.60	0	16,560	0.00%
2022/03/31	2	13.75	2	13.70	13.70	0	18,052	0.00%
2022/03/30	1	13.95	3	13.95	13.90	-2	19,241	-0.01%
2022/03/29	4	13.78	0	0.00	13.70	4	19,566	0.02%
2022/03/28	14	13.91	2	13.95	13.95	12	19,768	0.06%
2022/03/25	4	14.19	1	14.30	14.15	3	20,159	0.01%
2022/03/24	2	14.05	32	14.25	14.25	-30	20,694	-0.14%
2022/03/23	0	0.00	6	14.30	14.20	-6	22,383	-0.03%
2022/03/22	30	14.30	7	14.22	14.25	23	23,405	0.10%
2022/03/21	4	14.08	2	14.20	14.00	2	23,698	0.01%
2022/03/18	16	14.06	6	14.15	14.15	10	23,927	0.04%
2022/03/17	8	14.04	13	14.10	14.25	-5	24,299	-0.02%
2022/03/16	21	13.73	3	13.85	13.75	18	24,220	0.07%
2022/03/15	2	13.78	1	13.75	13.55	1	24,365	0.00%
2022/03/14	2	13.83	3	13.92	13.95	-1	24,384	0.00%
2022/03/11	1	13.75	1	13.75	13.80	0	24,454	0.00%
2022/03/10	1	13.70	3	13.87	13.75	-2	24,569	-0.01%
2022/03/09	8	13.45	1	13.55	13.50	7	24,621	0.03%
2022/03/08	4	13.36	1	13.45	13.30	3	24,684	0.01%
2022/03/07	5	13.58	6	13.48	13.45	-1	24,676	0.00%
2022/03/04	68	14.00	67	14.04	13.95	1	24,664	0.00%
2022/03/03	17	14.51	2	14.45	14.30	15	24,760	0.06%
2022/03/02	1	14.05	1	14.10	14.40	0	24,838	0.00%
2022/03/01	2	14.05	4	14.08	14.15	-2	25,016	-0.01%
2022/02/25	4	13.89	5	13.83	13.80	-1	25,521	0.00%
2022/02/24	1	13.85	1	13.95	13.60	0	26,683	0.00%
2022/02/23	3.1	14.13	0.2	14.10	14.15	2.9	27,576	0.01%
2022/02/22	7	14.16	6	13.98	14.10	1	27,895	0.00%
2022/02/21	0	0.00	1	14.30	14.45	-1	28,240	0.00%
2022/02/18	1	14.40	0	0.00	14.40	1	28,328	0.00%
2022/02/17	2	14.53	4	14.59	14.40	-2	28,501	-0.01%
2022/02/16	10	14.54	4.4	14.50	14.50	5.6	28,466	0.02%
2022/02/15	2	14.38	0	0.00	14.30	2	28,430	0.01%
2022/02/14	2	14.50	0	0.00	14.30	2	28,422	0.01%
2022/02/11	16	14.94	7.2	14.97	14.85	8.8	28,335	0.03%
2022/02/10	14	15.00	8	15.00	14.90	6	28,249	0.02%
2022/02/09	9	15.84	0	0.00	15.80	9	27,864	0.03%
2022/02/08	0	0.00	5	15.26	15.30	-5	27,631	-0.02%
2022/02/07	0	15.15	3	15.15	15.20	-3	27,623	-0.01%
2022/01/26	6	14.70	1	14.55	14.50	5	27,589	0.02%
2022/01/25	3	14.72	1	14.70	14.55	2	27,559	0.01%
2022/01/24	10	15.10	0	0.00	15.10	10	27,457	0.04%
2022/01/21	2	15.40	4	15.63	15.20	-2	27,369	-0.01%
2022/01/20	2	15.80	10	15.84	15.90	-8	27,294	-0.03%
2022/01/19	53	15.89	42	15.90	15.90	11	27,158	0.04%
2022/01/18	28	15.71	20	15.45	15.45	8	26,875	0.03%
2022/01/17	11	15.49	11	15.59	15.60	0	26,650	0.00%
2022/01/14	10	15.07	18	15.14	15.10	-8	26,521	-0.03%
2022/01/13	5	15.50	20	15.53	15.40	-15	26,353	-0.06%
2022/01/12	9	15.74	26	15.57	15.45	-17	26,206	-0.06%
2022/01/11	4	15.79	26	15.58	15.60	-22	26,081	-0.08%
2022/01/10	28	15.99	7	16.02	15.95	21	25,781	0.08%
2022/01/07	13	16.26	45	15.93	15.90	-32	25,498	-0.13%
2022/01/06	23	16.51	3	16.43	16.45	20	24,917	0.08%
2022/01/05	49	16.95	28	16.64	16.60	21	24,579	0.09%
2022/01/04	125	17.15	97.9	17.04	17.35	27.1	24,111	0.11%	大買/
2022/01/03	36	17.32	25	17.54	17.25	11	23,467	0.05%
2021/12/30	27.4	17.49	58	17.44	17.25	-30.7	22,835	-0.13%
2021/12/29	147	18.46	120.3	18.31	17.95	26.7	21,924	0.12%	大買/大賣/
2021/12/28	150	17.78	118	17.83	18.05	32	19,117	0.17%	大買/大賣/
2021/12/27	11	17.41	67	17.63	17.85	-56	16,503	-0.34%
2021/12/24	91	16.08	125	16.15	16.25	-34	14,990	-0.23%	大賣/
2021/12/23	15	15.41	56	15.40	15.45	-41	13,815	-0.30%
2021/12/22	18.4	15.08	1	15.05	15.00	17.4	13,471	0.13%
2021/12/21	24.3	14.98	66	15.13	15.20	-41.7	13,219	-0.32%
2021/12/20	64	15.62	84	15.32	15.25	-20	12,839	-0.16%
2021/12/17	147	15.97	150	15.92	15.65	-3	12,313	-0.02%	大買/大賣/
2021/12/16	158	15.16	134.3	15.39	15.30	23.7	10,557	0.22%	大買/大賣/
2021/12/15	30	14.04	6	14.69	14.80	24	9,453	0.25%
2021/12/14	22	14.05	45	13.88	13.80	-23	9,069	-0.25%
2021/12/13	16	14.26	26.5	14.68	14.50	-10.5	8,825	-0.12%
2021/12/10	2	13.70	1	13.65	13.65	1	8,406	0.01%
2021/12/09	47	14.02	9	13.99	13.80	38	8,329	0.46%
2021/12/08	31	13.74	47	13.70	13.65	-16	8,131	-0.20%
2021/12/07	6	13.83	43	13.72	13.70	-37	8,067	-0.46%
2021/12/06	14	13.78	24	13.74	13.85	-10	7,969	-0.13%
2021/12/03	13	13.79	6	13.63	13.65	7	7,865	0.09%
2021/12/02	20	13.43	6	13.30	13.30	14	7,791	0.18%
2021/12/01	3	13.47	1	13.75	13.75	2	7,751	0.03%
2021/11/30	9	13.71	1	13.60	13.60	8	7,720	0.10%
2021/11/29	8	13.20	2	13.00	13.45	6	7,634	0.08%
2021/11/26	26	13.94	201	13.77	13.65	-175	7,492	-2.34%	大賣/鉅額交易
2021/11/25	61	14.30	42	14.21	13.95	19	7,324	0.26%
2021/11/24	84	14.64	67.1	14.43	14.40	16.9	7,084	0.24%
2021/11/23	95	15.09	94	15.13	14.70	1	6,508	0.02%
2021/11/22	213	15.05	57	15.12	15.15	156	5,260	2.97%	大買/鉅額交易
2021/11/19	26	13.71	8	13.79	13.80	18	4,261	0.42%
2021/11/18	174	13.48	157.3	13.45	13.35	16.7	3,933	0.43%	大買/大賣/
2021/11/17	1	13.15	24	13.13	13.15	-23	3,460	-0.66%
2021/11/16	4	12.96	12.1	12.95	12.80	-8.1	3,386	-0.24%
2021/11/15	0	0.00	2	12.63	12.70	-2	3,221	-0.06%
2021/11/12	2	12.70	0	0.00	12.60	2	3,300	0.06%
2021/11/11	0	0.00	2	12.55	12.60	-2	3,332	-0.06%
2021/11/10	4	12.60	0	0.00	12.60	4	3,361	0.12%
2021/11/09	12	12.46	1	12.40	12.40	11	3,378	0.33%
2021/11/05	0	0.00	14	12.45	12.40	-14	3,463	-0.40%
2021/11/03	2	12.35	57.8	12.40	12.50	-55.8	3,578	-1.56%
2021/11/02	0	0.00	0	12.10	12.15	0	3,723	0.00%
2021/10/29	0	0.00	11	12.00	11.90	-11	4,094	-0.27%
2021/10/27	0	0.00	1	11.85	11.90	-1	4,149	-0.02%
2021/10/22	0	0.00	3	11.50	11.55	-3	4,831	-0.06%
2021/10/21	3	11.65	0	0.00	11.55	3	5,050	0.06%
2021/10/19	0	0.00	2	11.60	11.55	-2	5,405	-0.04%
2021/10/18	0	0.00	10	11.40	11.45	-10	5,599	-0.18%
2021/10/15	0	0.00	4	11.38	11.40	-4	5,721	-0.07%
2021/10/14	3	11.27	0	0.00	11.30	3	5,854	0.05%
2021/10/13	0	0.00	3	11.20	11.20	-3	5,954	-0.05%
2021/10/08	0	0.00	6	11.76	11.80	-6	6,281	-0.10%
2021/10/07	0	0.00	10	11.55	11.55	-10	6,998	-0.14%
2021/10/05	0	0.00	3	10.95	11.10	-3	7,305	-0.04%
2021/10/01	3	11.40	10	11.30	11.20	-7	7,411	-0.09%
2021/09/28	1	11.55	1	11.55	11.55	0	7,652	0.00%
2021/09/22	0	0.00	14	11.11	11.20	-14	7,930	-0.18%
2021/09/17	0	0.00	2	11.30	11.35	-2	7,971	-0.03%
2021/09/16	0	0.00	2	11.35	11.35	-2	8,002	-0.02%
2021/09/14	20	11.55	10	11.55	11.45	10	8,071	0.12%
2021/09/13	4	11.45	0	0.00	11.50	4	8,163	0.05%
2021/09/09	0	0.00	5	11.20	11.20	-5	8,285	-0.06%
2021/09/08	8	11.18	5	11.15	11.10	3	8,378	0.04%
2021/09/07	1	11.30	0	0.00	11.35	1	8,443	0.01%
2021/09/06	3	11.32	9	11.30	11.25	-6	8,473	-0.07%
2021/09/03	0	0.00	4	11.65	11.55	-4	8,449	-0.05%
2021/09/01	0	0.00	0.1	11.45	11.55	-0.1	8,494	0.00%
2021/08/27	0	11.35	0	0.00	11.45	0	8,799	0.00%
2021/08/26	4	11.45	0	0.00	11.35	4	9,106	0.04%
2021/08/25	0	0.00	1.1	11.22	11.40	-1.1	9,196	-0.01%
2021/08/24	3	11.20	0	0.00	11.10	3	9,280	0.03%
2021/08/23	10	11.25	1	11.20	11.25	9	9,423	0.10%
2021/08/20	9.1	11.21	1	11.40	11.05	8.1	9,498	0.09%
2021/08/19	3	11.68	1	11.60	11.35	2	9,482	0.02%
2021/08/18	0	0.00	0	11.90	12.15	0	9,500	0.00%
2021/08/17	7	12.13	6.1	12.03	11.90	0.9	9,539	0.01%
2021/08/16	6.1	12.22	9	12.43	12.20	-2.9	9,596	-0.03%
2021/08/13	10	12.68	5	12.65	12.70	5	9,607	0.05%
2021/08/12	20	12.88	20	12.95	12.95	0	9,623	0.00%
2021/08/11	10	12.73	0	0.00	12.70	10	9,684	0.10%
2021/08/10	0	0.00	26	13.01	13.00	-26	9,713	-0.27%
2021/08/09	26.1	13.08	8	13.04	12.95	18.1	9,817	0.18%
2021/08/06	32	13.58	15	13.52	13.40	17	9,801	0.17%
2021/08/05	30	13.70	40	13.77	13.60	-10	9,739	-0.10%
2021/08/04	43.1	13.73	231.1	13.74	13.70	-188	9,831	-1.91%	大賣/鉅額交易
2021/08/03	5	13.40	8	13.52	13.60	-3	9,723	-0.03%
2021/08/02	18.1	13.31	212	13.35	13.45	-194	9,713	-2.00%	大賣/鉅額交易
2021/07/30	220.1	13.59	35	13.53	13.45	185.1	9,805	1.89%	大買/鉅額交易
2021/07/29	181	13.58	82	13.93	13.50	99	9,741	1.02%	大買/
2021/07/28	121	13.66	31	13.68	13.75	90	9,623	0.94%	大買/
2021/07/27	61	13.77	48	13.90	13.60	13	9,705	0.13%
2021/07/26	98	13.59	70	13.64	13.65	28	9,787	0.29%
2021/07/23	5	13.30	5	13.20	13.35	0	10,065	0.00%
2021/07/22	3	13.37	12	12.93	13.35	-9	11,025	-0.08%
2021/07/21	12	12.93	0	0.00	12.65	12	11,192	0.11%
2021/07/20	4	13.05	0	0.00	12.90	4	11,324	0.04%
2021/07/19	10	13.20	32	13.34	13.45	-22	11,713	-0.19%
2021/07/16	50	13.42	0	0.00	13.25	50	12,239	0.41%
2021/07/15	28	13.26	27	13.30	13.15	1	12,724	0.01%
2021/07/14	92	13.62	110.2	13.73	13.70	-18.2	13,112	-0.14%	大賣/
2021/07/13	5	13.20	73	13.07	13.10	-68	12,522	-0.54%
2021/07/12	2	12.88	0	0.00	12.85	2	12,326	0.02%
2021/07/09	0	0.00	10	12.80	12.70	-10	12,356	-0.08%
2021/07/08	52	12.97	10	12.83	12.65	42	12,585	0.33%
2021/07/07	15	12.63	0	0.00	12.55	15	12,751	0.12%
2021/07/06	0	0.00	0.9	12.65	12.65	-0.9	13,286	-0.01%
2021/07/05	25	12.58	97	12.58	12.70	-72	13,601	-0.53%
2021/07/02	74	12.38	29	12.53	12.30	45	14,016	0.32%
2021/07/01	42	12.43	11	12.60	12.60	31	14,207	0.22%
2021/06/30	20	12.10	5	12.10	12.10	15	14,216	0.11%
2021/06/29	1	12.10	1	12.20	12.05	0	14,230	0.00%
2021/06/28	10	12.35	0	0.00	12.30	10	14,281	0.07%
2021/06/25	31	12.36	21	12.24	12.20	10	14,341	0.07%
2021/06/24	1	12.25	10	12.35	12.40	-9	14,595	-0.06%
2021/06/23	14	12.04	8	12.04	12.25	6	14,625	0.04%
2021/06/22	3.5	11.99	0	0.00	11.80	3.5	14,648	0.02%
2021/06/21	0	0.00	10	12.50	12.15	-10	14,599	-0.07%
2021/06/18	3	12.72	0	0.00	12.55	3	14,737	0.02%
2021/06/16	1	12.55	0	0.00	12.35	1	15,058	0.01%
2021/06/15	1	12.75	0	12.70	12.75	1	15,099	0.01%
2021/06/11	2	12.85	0	0.00	12.75	2	15,099	0.01%
2021/06/10	1	12.70	3	12.90	12.75	-2	15,088	-0.01%
2021/06/09	0	0.00	10	13.00	12.65	-10	15,073	-0.07%
2021/06/07	1	12.80	0	0.00	12.85	1	14,990	0.01%
2021/06/04	36	13.28	41	13.16	13.05	-5	14,914	-0.03%
2021/06/03	10	13.09	26	13.02	12.95	-16	14,766	-0.11%
2021/06/02	7.1	12.95	0	0.00	12.80	7.1	14,477	0.05%
2021/05/31	1	12.60	5	12.84	12.65	-4	14,318	-0.03%
2021/05/28	1	12.50	0	0.00	12.45	1	14,268	0.01%
2021/05/26	0	0.00	0.2	12.20	12.35	-0.2	14,219	0.00%
2021/05/21	0	0.00	3	11.40	11.60	-3	14,038	-0.02%
2021/05/19	0	0.00	14	11.56	11.65	-14	14,028	-0.10%
2021/05/18	6	10.66	1	11.00	11.25	5	13,972	0.04%
2021/05/17	27	10.45	4	10.33	10.30	23	13,894	0.17%
2021/05/14	8	11.53	1	11.40	11.40	7	13,733	0.05%
2021/05/13	0	0.00	55	10.98	11.30	-55	13,736	-0.40%
2021/05/12	16	11.49	2	11.85	11.35	14	13,722	0.10%
2021/05/11	8	12.58	4	12.70	12.20	4	13,499	0.03%
2021/05/10	2	13.28	1	13.30	13.20	1	13,356	0.01%
2021/05/07	0.1	13.40	2	13.45	13.35	-1.9	13,303	-0.01%
2021/05/06	11	13.02	1	12.90	12.75	10	13,126	0.08%
2021/05/05	27	12.56	0	0.00	12.60	27	13,005	0.21%
2021/05/04	32	12.65	8	12.46	12.45	24	12,881	0.19%
2021/05/03	11.2	13.62	35	13.69	13.55	-23.8	12,571	-0.19%
2021/04/29	63	15.01	35	15.06	14.55	28	12,313	0.23%
2021/04/28	50	15.04	60.2	14.63	15.00	-10.2	11,842	-0.09%
2021/04/27	97	14.35	103	14.38	14.10	-6	10,899	-0.06%	大賣/
2021/04/26	16	14.25	2	14.25	14.15	14	10,554	0.13%
2021/04/23	19	14.15	11	14.34	14.10	8	10,387	0.08%
2021/04/22	28	14.22	20	14.40	13.65	8	9,959	0.08%
2021/04/21	14.2	14.11	38	14.19	14.10	-23.8	9,353	-0.25%
2021/04/20	24	13.49	76.2	13.81	13.90	-52.2	8,791	-0.59%
2021/04/19	1.2	13.08	13	13.12	13.10	-11.8	8,312	-0.14%
2021/04/16	5	12.82	7	12.75	12.95	-2	8,265	-0.02%
2021/04/15	0	0.00	50	12.85	12.75	-50	9,466	-0.53%
2021/04/14	50.1	12.45	61	12.68	12.55	-10.9	9,533	-0.11%
2021/04/13	16	13.04	27.1	12.87	12.90	-11.1	9,619	-0.12%
2021/04/12	70	13.10	117	13.40	13.55	-47	9,385	-0.50%	大賣/
2021/04/09	15	12.87	6.4	13.09	12.75	8.6	8,853	0.10%
2021/04/08	15	13.13	40	12.81	13.15	-25	8,505	-0.29%
2021/04/07	51	12.26	7	12.28	12.35	44	7,996	0.55%
2021/04/06	0	0.00	4	11.86	11.90	-4	7,765	-0.05%
2021/04/01	2	11.65	0	0.00	11.65	2	7,737	0.03%
2021/03/31	12	11.64	10	11.75	11.60	2	7,769	0.03%
2021/03/30	16	11.63	1	11.65	11.65	15	7,745	0.19%
2021/03/29	61	11.69	50	11.75	11.60	11	7,723	0.14%
2021/03/26	0	0.00	5	11.35	11.25	-5	7,567	-0.07%
2021/03/24	33	11.20	25	11.22	11.25	8	7,647	0.10%
2021/03/23	1	11.15	2.9	11.30	11.15	-1.9	7,698	-0.02%
2021/03/22	14	11.46	5	11.50	11.55	9	7,559	0.12%
2021/03/19	20	10.80	0	0.00	10.95	20	7,184	0.28%
2021/03/18	5	10.80	3	10.75	10.85	2	7,263	0.03%
2021/03/17	2	10.60	20	10.50	10.55	-18	7,256	-0.25%
2021/03/16	0.4	10.60	1	10.65	10.60	-0.6	7,378	-0.01%
2021/03/15	0	10.65	0	0.00	10.65	0	7,483	0.00%
2021/03/12	3	10.70	2	10.63	10.75	1	7,662	0.01%
2021/03/11	20	10.75	0	0.00	10.65	20	8,181	0.24%
2021/03/10	10	10.70	0	0.00	10.60	10	8,678	0.12%
2021/03/09	0	0.00	6.1	10.68	10.70	-6.1	9,501	-0.06%
2021/03/08	0	10.55	5	10.70	10.55	-5	9,712	-0.05%
2021/03/05	0	10.50	0	0.00	10.50	0	10,182	0.00%
2021/03/04	10	10.70	1	10.65	10.60	9	10,338	0.09%
2021/03/03	0	0.00	1	10.60	10.60	-1	10,571	-0.01%
2021/03/02	0	0.00	51	10.54	10.35	-51	10,680	-0.48%
2021/02/26	0	0.00	2	10.35	10.45	-2	10,903	-0.02%
2021/02/24	0	10.40	0	0.00	10.40	0	11,183	0.00%
2021/02/23	1	10.50	0	0.00	10.45	1	11,418	0.01%
2021/02/22	0	0.00	8	10.47	10.50	-8	11,464	-0.07%
2021/02/19	0	0.00	4	10.30	10.35	-4	11,439	-0.03%
2021/02/18	0	0.00	4	10.18	10.20	-4	11,396	-0.04%
2021/02/05	0	0.00	20	10.00	9.86	-20	11,699	-0.17%
2021/02/04	24	9.92	0	0.00	9.94	24	11,727	0.20%
2021/02/03	0	0.00	3	9.97	9.99	-3	11,660	-0.03%
2021/02/02	5	9.66	7	9.67	9.56	-2	11,643	-0.02%
2021/02/01	1	9.49	1	9.40	9.40	0	11,701	0.00%
2021/01/28	1	9.76	4	9.67	9.64	-3	12,472	-0.02%
2021/01/27	1	9.81	2	9.81	9.80	-1	12,683	-0.01%
2021/01/25	3	9.80	12	9.93	9.94	-9	12,778	-0.07%
2021/01/22	0	0.00	3	9.76	9.78	-3	12,769	-0.02%
2021/01/21	6	9.81	1	9.74	9.70	5	12,771	0.04%
2021/01/20	2	9.83	10	10.10	9.70	-8	12,819	-0.06%
2021/01/18	3	10.10	0	0.00	10.10	3	12,980	0.02%
2021/01/14	2	10.65	5	10.70	10.60	-3	12,902	-0.02%
2021/01/13	20	10.65	0	0.00	10.60	20	13,003	0.15%
2021/01/12	0	0.00	65	10.75	10.45	-65	12,972	-0.50%
2021/01/11	60	11.12	16	11.18	11.05	44	12,878	0.34%
2021/01/08	88	11.56	72	11.81	11.15	16	13,056	0.12%
2021/01/07	12	11.11	0.5	11.10	11.05	11.5	11,838	0.10%
2021/01/06	5	11.00	4	11.40	11.05	1	11,669	0.01%
2021/01/05	26	11.50	1	11.45	11.50	25	11,330	0.22%
2021/01/04	11	11.45	1	11.40	11.40	10	11,278	0.09%
2020/12/30	1	11.45	0	0.00	11.40	1	11,304	0.01%
2020/12/29	0	0.00	1	11.55	11.40	-1	11,271	-0.01%
2020/12/28	2	11.50	14	11.42	11.55	-12	11,215	-0.11%
2020/12/25	2	11.25	0	0.00	11.25	2	11,067	0.02%
2020/12/24	10	11.15	0	0.00	11.15	10	11,068	0.09%
2020/12/23	5	11.10	2.9	11.07	11.05	2.1	11,129	0.02%
2020/12/21	0	0.00	7	11.30	11.15	-7	11,507	-0.06%
2020/12/17	0	0.00	2	11.40	11.45	-2	11,923	-0.02%
2020/12/16	0	0.00	3	11.45	11.35	-3	13,478	-0.02%
2020/12/15	1	11.30	1	11.55	11.30	0	14,706	0.00%
2020/12/14	4	11.58	3	11.65	11.60	1	14,690	0.01%
2020/12/11	6	11.39	2	11.40	11.30	4	14,594	0.03%
2020/12/10	7	11.51	0	0.00	11.35	7	14,509	0.05%
2020/12/09	1	11.55	0	0.00	11.65	1	14,380	0.01%
2020/12/08	8.7	11.51	7	11.40	11.35	1.7	14,338	0.01%
2020/12/07	48	11.87	31	11.71	11.75	17	14,661	0.12%
2020/12/04	5.7	11.89	20	11.93	11.95	-14.3	14,153	-0.10%
2020/12/03	49	11.75	32	11.78	11.50	17	13,690	0.12%
2020/12/02	13	11.33	12	11.30	11.45	1	12,920	0.01%
2020/12/01	21	11.30	18.1	11.35	11.25	2.9	12,719	0.02%
2020/11/30	0	0.00	1	11.20	11.05	-1	12,366	-0.01%
2020/11/27	1	11.00	12.3	11.06	10.95	-11.3	12,234	-0.09%
2020/11/26	12	10.83	0	0.00	10.90	12	12,002	0.10%
2020/11/25	20	10.80	25	10.94	10.65	-5	11,870	-0.04%
2020/11/23	1	10.65	7	10.64	10.65	-6	11,737	-0.05%
2020/11/20	13	10.45	16	10.56	10.60	-3	11,595	-0.03%
2020/11/19	0	0.00	30	10.25	10.25	-30	11,413	-0.26%
2020/11/18	0	0.00	2	10.10	10.10	-2	11,527	-0.02%
2020/11/16	13	10.23	30	10.15	10.20	-17	11,565	-0.15%
2020/11/13	4	9.90	2	10.00	9.96	2	11,235	0.02%
2020/11/12	0	0.00	1	10.10	9.96	-1	11,270	-0.01%
2020/11/11	0	0.00	15	10.00	10.00	-15	11,343	-0.13%
2020/11/10	7	10.04	5	10.00	10.05	2	11,382	0.02%
2020/11/09	20	10.10	20	10.00	10.05	0	11,302	0.00%
2020/11/06	9	10.10	13	10.28	10.00	-4	11,241	-0.04%
2020/11/05	13	10.04	0	0.00	10.00	13	10,591	0.12%
2020/11/04	13	10.24	32	10.29	10.20	-19	10,713	-0.18%
2020/11/03	20	10.11	22	10.12	10.05	-2	10,511	-0.02%
2020/11/02	3	9.85	0	0.00	9.85	3	10,505	0.03%
2020/10/30	1	10.15	1	10.15	9.95	0	10,605	0.00%
2020/10/29	1	10.00	0	0.00	10.05	1	10,597	0.01%
2020/10/28	2	10.15	8	10.08	10.05	-6	10,601	-0.06%
2020/10/27	5	10.45	0	0.00	10.50	5	11,204	0.04%
2020/10/26	5	10.35	1	10.45	10.45	4	11,087	0.04%
2020/10/23	6	10.28	6	10.26	10.20	0	10,931	0.00%
2020/10/22	1	10.05	16	10.00	10.30	-15	10,948	-0.14%
2020/10/21	10	10.13	10	10.19	10.05	0	11,164	0.00%
2020/10/20	7	9.94	0	0.00	9.92	7	11,079	0.06%
2020/10/16	2	10.50	1	10.30	9.98	1	11,198	0.01%
2020/10/15	1	9.90	2	9.95	9.90	-1	10,951	-0.01%
2020/10/12	0	0.00	2	9.82	9.60	-2	11,148	-0.02%
2020/10/08	2	9.88	0	0.00	9.85	2	11,158	0.02%
2020/10/07	0	0.00	6	9.85	9.79	-6	11,098	-0.05%
2020/10/06	1	9.77	6	9.79	9.79	-5	11,311	-0.04%
2020/10/05	6	9.61	38	9.63	9.63	-32	11,424	-0.28%
2020/09/30	0	0.00	10	9.51	9.51	-10	11,764	-0.08%
2020/09/29	10	9.60	0	0.00	9.50	10	11,815	0.08%
2020/09/25	7	9.44	14	9.38	9.26	-7	12,024	-0.06%
2020/09/24	17	9.77	5	9.74	9.48	12	12,040	0.10%
2020/09/23	6	10.26	10	10.40	10.10	-4	12,198	-0.03%
2020/09/22	2	10.50	49	10.47	10.60	-47	11,945	-0.39%
2020/09/21	95	11.09	7	10.89	10.85	88	11,753	0.75%
2020/09/18	12	10.23	24	10.58	10.80	-12	10,134	-0.12%
2020/09/17	0	0.00	11	9.89	9.86	-11	8,848	-0.12%
2020/09/16	0	0.00	5	9.76	9.75	-5	8,827	-0.06%
2020/09/14	0	0.00	5	9.76	9.74	-5	8,846	-0.06%
2020/09/11	2	9.85	30	9.85	9.76	-28	8,838	-0.32%
2020/09/10	55	10.06	13	9.98	9.90	42	8,769	0.48%
2020/09/08	1	9.86	10	9.88	9.79	-9	8,350	-0.11%
2020/09/07	10	9.93	0	0.00	9.85	10	8,410	0.12%
2020/09/03	1	9.97	6	9.93	9.90	-5	8,386	-0.06%
2020/09/01	2	9.77	2	9.80	9.77	0	8,422	0.00%
2020/08/28	0	0.00	4	10.00	9.90	-4	8,398	-0.05%
2020/08/27	0	0.00	5	9.85	9.85	-5	8,441	-0.06%
2020/08/26	0	0.00	15	9.74	9.78	-15	8,351	-0.18%
2020/08/25	0	0.00	2	9.71	9.72	-2	8,298	-0.02%
2020/08/24	5	9.49	0	0.00	9.34	5	8,211	0.06%
2020/08/20	0	0.00	2	9.61	9.12	-2	8,185	-0.02%
2020/08/19	0	0.00	3	9.99	9.88	-3	8,124	-0.04%
2020/08/18	14	9.98	1	9.96	9.97	13	8,092	0.16%
2020/08/17	6	10.05	65	9.99	9.97	-59	8,082	-0.73%
2020/08/14	104	9.99	50	9.85	9.85	54	8,020	0.67%	大買/
2020/08/12	1	9.78	0	0.00	9.81	1	8,001	0.01%
2020/08/11	0	0.00	5	9.99	9.88	-5	8,134	-0.06%
2020/08/10	18	9.89	5	9.92	9.87	13	8,111	0.16%
2020/08/07	8	9.65	6	9.65	9.63	2	7,972	0.03%
2020/08/05	9	9.75	3	9.72	9.70	6	7,961	0.08%
2020/08/04	0	0.00	15	9.53	9.49	-15	7,926	-0.19%
2020/08/03	3	9.42	1	9.58	9.47	2	7,969	0.03%
2020/07/31	46	9.60	27	9.52	9.54	19	7,993	0.24%
2020/07/28	3	8.93	0	0.00	8.90	3	7,600	0.04%
2020/07/27	2	9.40	2	9.14	9.13	0	7,893	0.00%
2020/07/24	0	0.00	1	9.12	9.15	-1	8,422	-0.01%
2020/07/23	10	9.53	10	9.41	9.41	0	8,444	0.00%
2020/07/22	29	9.52	25	9.57	9.59	4	8,469	0.05%
2020/07/21	3	9.23	24	9.23	9.26	-21	8,340	-0.25%
2020/07/20	1	9.09	0	0.00	9.09	1	8,332	0.01%
2020/07/17	3	9.23	0	0.00	9.21	3	8,287	0.04%
2020/07/16	12	9.68	1	9.78	9.61	11	8,196	0.13%
2020/07/15	10	9.96	2	9.96	9.82	8	8,154	0.10%
2020/07/10	1	9.94	0	0.00	9.92	1	8,139	0.01%
2020/07/09	5	10.25	8	10.15	10.05	-3	8,041	-0.04%
2020/07/07	1	10.05	0	0.00	10.05	1	7,755	0.01%
2020/07/06	10	10.00	0	0.00	10.20	10	7,788	0.13%
2020/07/03	3	10.05	47	10.10	10.00	-44	7,674	-0.57%
2020/07/02	25	10.52	10	10.50	10.55	15	7,524	0.20%
2020/07/01	0	0.00	6	10.20	10.20	-6	7,233	-0.08%
2020/06/30	2	10.10	32	10.05	10.05	-30	7,337	-0.41%
2020/06/29	1	10.00	0	0.00	9.96	1	7,268	0.01%
2020/06/24	1	10.05	0	0.00	10.05	1	7,299	0.01%
2020/06/23	30	10.10	0	0.00	10.00	30	7,392	0.41%
2020/06/22	0	0.00	2	10.10	10.10	-2	7,439	-0.03%
2020/06/19	8	10.27	0	0.00	10.10	8	7,537	0.11%
2020/06/16	1	10.25	3	10.25	10.25	-2	7,713	-0.03%
2020/06/15	2	9.98	4	10.05	9.96	-2	7,830	-0.03%
2020/06/12	1	9.97	0	0.00	10.00	1	8,023	0.01%
2020/06/11	2	10.25	0	0.00	10.15	2	8,052	0.02%
2020/06/10	0	0.00	1	10.65	10.50	-1	8,136	-0.01%
2020/06/09	2	10.68	1	10.70	10.60	1	8,410	0.01%
2020/06/08	46	10.70	2	10.65	10.65	44	8,495	0.52%
2020/06/05	0	0.00	40	10.60	10.55	-40	8,456	-0.47%
2020/06/04	23	10.54	0	0.00	10.55	23	8,515	0.27%
2020/06/03	5	10.54	7	10.56	10.55	-2	8,552	-0.02%
2020/06/02	90	10.39	3	10.40	10.45	87	8,386	1.04%
2020/05/29	31	10.25	0	0.00	10.15	31	8,424	0.37%
2020/05/28	32	10.60	0	0.00	10.25	32	8,508	0.38%
2020/05/27	3	10.48	3	10.23	10.45	0	8,486	0.00%
2020/05/25	3	10.05	0	0.00	10.05	3	8,591	0.03%
2020/05/22	3	10.32	0	0.00	10.15	3	8,611	0.03%
2020/05/21	0	0.00	1	10.20	10.25	-1	8,616	-0.01%
2020/05/19	0	0.00	5	10.05	10.00	-5	8,615	-0.06%
2020/05/18	5	10.15	0	0.00	10.10	5	8,561	0.06%
2020/05/15	11	10.24	11	10.19	10.00	0	8,467	0.00%
2020/05/14	1	10.15	0	0.00	10.05	1	8,431	0.01%
2020/05/13	0	0.00	0.4	10.50	10.50	-0.4	8,361	0.00%
2020/05/12	10	10.75	0	0.00	10.65	10	8,340	0.12%
2020/05/11	1	10.65	2	10.50	10.70	-1	8,395	-0.01%
2020/05/08	16	10.54	28	10.52	10.45	-12	8,331	-0.14%
2020/05/07	3	10.53	4	10.63	10.45	-1	8,357	-0.01%
2020/05/06	7	10.46	27	10.63	10.40	-20	8,353	-0.24%
2020/05/05	1	11.05	61	11.02	10.90	-60	8,245	-0.73%
2020/05/04	0	0.00	4	10.95	10.90	-4	8,245	-0.05%
2020/04/30	43	11.02	23	11.17	11.15	20	8,292	0.24%
2020/04/29	75	11.04	111	11.09	11.20	-36	8,075	-0.45%	大賣/
2020/04/28	4	10.45	6	10.35	10.20	-2	7,385	-0.03%
2020/04/27	2	10.35	5	10.30	10.30	-3	7,585	-0.04%
2020/04/24	15	10.25	3	10.27	10.20	12	7,691	0.16%
2020/04/23	5	9.99	2	10.00	10.15	3	7,698	0.04%
2020/04/22	0	0.00	1	9.75	9.80	-1	7,716	-0.01%
2020/04/21	1	9.79	0	0.00	9.75	1	7,765	0.01%
2020/04/20	1	10.10	0	0.00	10.05	1	7,786	0.01%
2020/04/17	0	0.00	1	10.15	10.15	-1	7,832	-0.01%
2020/04/16	29	10.30	0	0.00	10.30	29	7,884	0.37%
2020/04/15	47	10.29	24.2	10.45	10.50	22.8	7,899	0.29%
2020/04/14	10	10.10	0	0.00	10.15	10	7,815	0.13%
2020/04/10	23	10.05	3	10.01	10.05	20	8,042	0.25%
2020/04/09	3	10.27	31	10.33	10.10	-28	8,088	-0.35%
2020/04/08	0	0.00	21	9.89	10.20	-21	7,993	-0.26%
2020/04/07	21	9.75	0	0.00	9.71	21	7,961	0.26%
2020/04/06	10	9.70	0	0.00	9.70	10	7,813	0.13%
2020/04/01	1	9.51	4	9.44	9.57	-3	7,695	-0.04%
2020/03/31	0	0.00	30	9.26	9.16	-30	7,590	-0.40%
2020/03/30	2	9.00	0	0.00	9.16	2	7,603	0.03%
2020/03/27	21	9.39	20	9.61	9.21	1	7,571	0.01%
2020/03/26	0	0.00	11	9.24	9.36	-11	7,557	-0.15%
2020/03/25	1	9.34	7	9.43	9.31	-6	7,504	-0.08%
2020/03/24	4	9.23	7	9.21	9.04	-3	7,440	-0.04%
2020/03/23	2	8.60	2	8.81	8.86	0	7,468	0.00%
2020/03/20	0	0.00	1	8.98	8.91	-1	7,641	-0.01%
2020/03/19	3	8.78	22	8.14	8.40	-19	7,738	-0.25%
2020/03/18	1	9.02	6	9.13	8.94	-5	7,579	-0.07%
2020/03/16	7	9.38	10	9.12	9.12	-3	7,350	-0.04%
2020/03/13	2	8.70	15	8.72	9.07	-13	7,390	-0.18%
2020/03/12	5	9.83	4	9.99	9.65	1	7,172	0.01%
2020/03/11	7	10.91	6	10.92	10.65	1	6,998	0.01%
2020/03/10	5	10.56	17	10.49	10.80	-12	7,063	-0.17%
2020/03/09	22	10.94	7	10.91	10.70	15	7,093	0.21%
2020/03/06	4	11.35	6	11.31	11.30	-2	7,029	-0.03%
2020/03/05	1	11.45	7	11.41	11.40	-6	7,129	-0.08%
2020/03/04	11	11.33	11	11.25	11.30	0	7,120	0.00%
2020/03/03	17	11.31	17	11.52	11.45	0	7,096	0.00%
2020/03/02	4	10.65	14	10.96	10.90	-10	7,133	-0.14%
2020/02/27	8	11.28	31	11.11	11.10	-23	7,063	-0.33%
2020/02/26	5	11.64	4	11.66	11.65	1	6,918	0.01%
2020/02/25	0	0.00	3	11.60	11.60	-3	6,884	-0.04%
2020/02/24	1	11.75	4	11.75	11.75	-3	6,861	-0.04%
2020/02/21	3	11.98	3	11.95	12.00	0	6,825	0.00%
2020/02/20	4	12.21	4	12.16	12.10	0	6,845	0.00%
2020/02/19	8	12.19	10	12.16	12.15	-2	6,872	-0.03%
2020/02/18	2	12.20	0	0.00	12.10	2	6,917	0.03%
2020/02/17	3	12.17	2	12.10	12.10	1	6,998	0.01%
2020/02/14	1	12.20	0	12.20	12.25	1	6,988	0.01%
2020/02/13	1	12.25	23	12.24	12.10	-22	7,000	-0.31%
2020/02/12	1	12.25	3	12.17	12.25	-2	7,025	-0.03%
2020/02/11	3	12.07	3	12.02	12.00	0	6,967	0.00%
2020/02/10	2	11.80	0	0.00	11.80	2	7,033	0.03%
2020/02/06	18	12.30	21	12.39	12.40	-3	7,012	-0.04%
2020/02/05	5	12.14	0	0.00	12.15	5	6,992	0.07%
2020/02/04	42	12.25	1	12.15	12.15	41	6,976	0.59%
2020/02/03	3	11.52	2	11.63	11.70	1	7,031	0.01%
2020/01/31	3	12.70	3	12.60	12.55	0	7,002	0.00%
2020/01/30	16	13.08	8	12.82	12.60	8	7,177	0.11%
2020/01/20	5	13.95	40	13.95	13.95	-35	6,957	-0.50%
2020/01/17	0	0.00	2	13.75	13.80	-2	6,846	-0.03%
2020/01/16	0	0.00	0.5	13.80	13.85	-0.5	6,873	-0.01%
2020/01/15	2	13.75	1	13.75	13.75	1	6,924	0.01%
2020/01/14	2	13.73	5	13.73	13.65	-3	7,067	-0.04%
2020/01/13	4	13.63	1	13.65	13.65	3	7,283	0.04%
2020/01/10	0	0.00	24	13.51	13.50	-24	7,281	-0.33%
2020/01/09	3	13.35	0	0.00	13.30	3	7,236	0.04%
2020/01/08	3	13.45	3	13.40	13.30	0	7,257	0.00%
2020/01/07	6	13.56	6	13.58	13.60	0	7,237	0.00%
2020/01/06	21	13.35	0	0.00	13.30	21	7,048	0.30%
2020/01/03	25	13.65	12	13.59	13.55	13	7,009	0.19%
2019/12/31	0	0.00	36	13.83	13.60	-36	6,912	-0.52%
2019/12/30	27	13.60	5	13.60	13.60	22	6,876	0.32%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/25	0	0.00	2	13.65	13.65	-2	7,245	-0.03%
2019/12/23	122	13.76	10	13.65	13.55	112	7,655	1.46%	大買/鉅額交易
2019/12/20	1	13.80	31	13.90	13.80	-30	7,803	-0.38%
2019/12/17	6	14.22	12	14.16	14.20	-6	8,068	-0.07%
2019/12/16	8	14.15	38.2	14.13	14.05	-30.2	8,198	-0.37%
2019/12/13	0	0.00	2	13.75	13.70	-2	8,408	-0.02%
2019/12/12	0	0.00	1	13.95	13.70	-1	8,474	-0.01%
2019/12/11	1	13.95	0	0.00	13.85	1	8,503	0.01%
2019/12/10	2	13.90	3	13.90	13.85	-1	8,577	-0.01%
2019/12/06	0	0.00	2	13.60	13.60	-2	8,714	-0.02%
2019/12/05	1.2	13.55	7	13.56	13.65	-5.8	9,135	-0.06%
2019/12/04	14	13.45	12	13.32	13.50	2	9,428	0.02%
2019/12/02	10	13.10	0	0.00	13.05	10	10,020	0.10%
2019/11/29	3	13.60	0	0.00	13.50	3	10,228	0.03%
2019/11/28	2	13.60	0	0.00	13.55	2	10,682	0.02%
2019/11/27	1	13.80	0	0.00	13.75	1	10,800	0.01%
2019/11/22	0	0.00	0.5	13.40	13.40	-0.5	10,941	0.00%
2019/11/20	0	0.00	9	13.60	13.55	-9	11,130	-0.08%
2019/11/19	2	13.70	2	13.75	13.65	0	11,221	0.00%
2019/11/18	1	13.65	0	0.00	13.65	1	11,200	0.01%
2019/11/14	25.8	13.40	3	13.45	13.35	22.8	11,388	0.20%
2019/11/12	0	0.00	36	13.80	13.75	-36	11,432	-0.31%
2019/11/11	1	13.75	0	0.00	13.70	1	11,578	0.01%
2019/11/07	0	0.00	1	13.95	13.90	-1	11,678	-0.01%
2019/11/06	2	13.90	0	0.00	13.90	2	11,773	0.02%
2019/11/05	3	13.90	0	0.00	13.90	3	11,854	0.03%
2019/11/04	2	14.00	2	14.00	14.00	0	12,046	0.00%
2019/10/31	10	13.89	14	13.95	13.80	-4	12,287	-0.03%
2019/10/30	0	0.00	51	14.10	14.10	-51	12,354	-0.41%
2019/10/29	2	14.63	19	14.49	14.25	-17	12,631	-0.13%
2019/10/24	50	14.60	0	0.00	14.55	50	16,403	0.30%
2019/10/23	0	0.00	59	14.40	14.40	-59	16,651	-0.35%
2019/10/22	23	14.83	37	14.53	14.50	-14	16,754	-0.08%
2019/10/21	4	14.73	9	14.41	14.70	-5	16,867	-0.03%
2019/10/16	0	0.00	4.2	14.39	14.25	-4.2	17,935	-0.02%
2019/10/15	0	0.00	2	14.40	14.30	-2	18,531	-0.01%
2019/10/14	1	14.15	15	14.20	14.20	-14	19,233	-0.07%
2019/10/08	0.2	14.00	0	0.00	14.00	0.2	19,879	0.00%
2019/10/07	30	14.23	22	14.25	14.15	8	20,144	0.04%
2019/10/04	36	14.38	11	14.48	14.25	25	20,513	0.12%
2019/10/03	44	14.15	34	14.19	14.20	10	20,602	0.05%
2019/10/02	12	14.29	29	14.35	14.25	-17	20,614	-0.08%
2019/10/01	7	14.14	0	0.00	14.20	7	21,165	0.03%
2019/09/27	1	13.75	4	13.83	13.80	-3	21,355	-0.01%
2019/09/26	122	14.25	47	14.22	14.10	75	21,462	0.35%	大買/
2019/09/25	25	14.35	0	0.00	14.20	25	21,898	0.11%
2019/09/24	7	14.74	10	14.75	14.70	-3	22,123	-0.01%
2019/09/20	0	0.00	3	14.92	14.85	-3	22,120	-0.01%
2019/09/19	11	15.09	2	15.08	15.10	9	22,014	0.04%
2019/09/18	9	15.05	80	15.12	15.15	-71	21,826	-0.33%
2019/09/16	25	14.84	2	14.90	14.85	23	22,126	0.10%
2019/09/12	0	0.00	0.2	14.85	14.95	-0.2	22,202	0.00%
2019/09/10	22	14.77	8	14.92	14.85	14	22,448	0.06%
2019/09/09	19	15.13	11.8	15.09	15.15	7.2	22,287	0.03%
2019/09/06	49	15.00	26	14.91	14.90	23	22,298	0.10%
2019/09/05	6	14.95	1	14.75	14.65	5	22,646	0.02%
2019/09/04	1	14.90	6	14.98	14.90	-5	22,889	-0.02%
2019/09/03	60	14.70	26	14.58	14.50	34	23,059	0.15%
2019/09/02	4	14.74	60	14.74	14.85	-56	23,075	-0.24%
2019/08/30	0	0.00	5	14.15	14.10	-5	23,062	-0.02%
2019/08/29	3	14.00	1	14.05	13.90	2	23,347	0.01%
2019/08/28	10	13.85	33	13.85	14.05	-23	23,592	-0.10%
2019/08/27	20	13.65	3	13.60	13.60	17	23,997	0.07%
2019/08/26	36	13.59	1	13.55	13.55	35	24,693	0.14%
2019/08/23	8	13.77	1	13.80	13.75	7	24,843	0.03%
2019/08/22	6	13.90	10	14.00	13.90	-4	25,460	-0.02%
2019/08/21	2	14.05	12	14.11	14.05	-10	25,722	-0.04%
2019/08/20	41	14.25	125	14.21	14.05	-84	25,961	-0.32%	大賣/
2019/08/19	3	14.00	2	14.00	13.95	1	26,322	0.00%
2019/08/16	2	13.93	0	0.00	13.90	2	26,871	0.01%
2019/08/15	0	0.00	30	13.87	13.95	-30	27,880	-0.11%
2019/08/14	3	13.95	0	0.00	13.95	3	28,313	0.01%
2019/08/12	1	14.20	8	14.05	14.05	-7	29,113	-0.02%
2019/08/08	0	0.00	7	14.10	14.20	-7	29,210	-0.02%
2019/08/07	3	13.87	1	13.85	13.85	2	29,375	0.01%
2019/08/06	40.1	13.93	11	14.02	14.25	29.1	29,702	0.10%
2019/08/05	1	14.30	14	14.39	14.10	-13	29,829	-0.04%
2019/08/02	2	14.40	0.6	14.25	14.25	1.4	30,211	0.00%
2019/08/01	3	14.93	12	14.99	14.85	-9	30,700	-0.03%
2019/07/31	25	14.90	11	14.94	14.65	14	30,792	0.05%
2019/07/30	278	15.73	152	15.30	15.15	126	31,107	0.41%	大買/大賣/鉅額交易
2019/07/29	40.1	16.31	60.2	16.28	16.80	-20.1	30,188	-0.07%
2019/07/26	25	15.34	24	15.47	15.40	1	29,306	0.00%
2019/07/25	0	0.00	4	14.98	15.00	-4	29,349	-0.01%
2019/07/24	23	14.74	46	14.83	14.80	-23	29,550	-0.08%
2019/07/23	16	14.90	4.6	14.86	14.75	11.4	29,796	0.04%
2019/07/22	26	15.12	4	15.18	14.75	22	30,416	0.07%
2019/07/19	1	14.70	15	14.75	14.70	-14	32,213	-0.04%
2019/07/18	16	14.93	0	0.00	14.75	16	32,755	0.05%
2019/07/17	20	14.55	234	15.01	15.05	-214	32,844	-0.65%	大賣/鉅額交易
2019/07/16	25	14.57	48	14.59	14.40	-23	32,461	-0.07%
2019/07/15	4	14.18	28	14.12	14.25	-24	31,884	-0.08%
2019/07/12	81	14.05	10	14.05	13.90	71	31,884	0.22%
2019/07/11	0	0.00	36	14.09	14.10	-36	31,880	-0.11%
2019/07/10	13	14.05	13	13.78	13.70	0	31,911	0.00%
2019/07/09	14	13.98	9	13.88	13.90	5	32,002	0.02%
2019/07/08	11	13.90	28	13.90	13.90	-17	32,393	-0.05%
2019/07/05	5	14.10	37	14.00	13.90	-32	32,782	-0.10%
2019/07/04	17	13.74	12	13.79	13.65	5	33,194	0.02%
2019/07/03	43	13.66	14	13.65	13.60	29	33,674	0.09%
2019/07/02	50	13.60	38	13.80	13.90	12	33,912	0.04%
2019/07/01	14	13.22	2	13.05	13.00	12	34,186	0.04%
2019/06/28	7	13.33	0	0.00	13.15	7	34,594	0.02%
2019/06/27	0	0.00	29	13.30	13.30	-29	35,502	-0.08%
2019/06/26	0	0.00	5	13.15	13.15	-5	35,524	-0.01%
2019/06/25	0	0.00	71	13.30	13.20	-71	35,477	-0.20%
2019/06/24	28	13.33	1	13.40	13.25	27	35,452	0.08%
2019/06/21	104	14.08	26	14.18	13.80	78	35,167	0.22%	大買/
2019/06/20	2	13.80	23	13.89	13.85	-21	34,905	-0.06%
2019/06/19	23	13.80	2	13.90	13.75	21	34,978	0.06%
2019/06/18	0	0.00	3	13.50	13.45	-3	34,819	-0.01%
2019/06/14	7	13.44	1	13.40	13.40	6	35,093	0.02%
2019/06/13	42	13.58	13	13.73	13.35	29	34,845	0.08%
2019/06/12	4	14.20	11	14.15	14.05	-7	34,322	-0.02%
2019/06/11	8	14.28	20	14.45	14.40	-12	34,029	-0.04%
2019/06/10	5	14.08	0	0.00	14.10	5	33,635	0.01%
2019/06/06	4	14.05	3	14.02	14.00	1	33,880	0.00%
2019/06/05	15	14.27	15	14.25	14.20	0	33,772	0.00%
2019/06/04	7	14.00	18	14.24	14.00	-11	33,907	-0.03%
2019/06/03	13	14.20	36	14.02	14.35	-23	33,753	-0.07%
2019/05/31	72	14.01	69	13.96	13.80	3	33,559	0.01%
2019/05/30	4	13.50	0	0.00	13.60	4	33,246	0.01%
2019/05/29	2	13.58	26	13.36	13.40	-24	33,530	-0.07%
2019/05/28	28	13.56	10	13.60	13.60	18	33,702	0.05%
2019/05/27	4.8	13.24	0	0.00	13.30	4.8	33,497	0.01%
2019/05/24	14	13.46	5	13.50	13.30	9	33,556	0.03%
2019/05/23	69	13.43	85	13.28	13.50	-16	33,378	-0.05%
2019/05/22	104	13.69	22	13.95	13.25	82	33,533	0.24%	大買/
2019/05/21	1	13.10	6	13.08	13.35	-5	32,782	-0.02%
2019/05/20	8	12.13	116	11.98	12.15	-108	32,274	-0.33%	大賣/鉅額交易
2019/05/17	50	12.75	2	13.35	12.65	48	31,657	0.15%
2019/05/16	10	13.13	0	0.00	13.00	10	31,241	0.03%
2019/05/15	6	13.49	8	13.54	13.50	-2	31,125	-0.01%
2019/05/14	2	13.35	2	13.30	13.40	0	30,758	0.00%
2019/05/13	64	12.98	3	13.05	12.90	61	30,251	0.20%
2019/05/10	13	13.48	17	13.33	13.45	-4	29,876	-0.01%
2019/05/09	15	13.42	17	13.11	13.10	-2	29,369	-0.01%
2019/05/08	15	13.91	8	13.91	14.15	7	28,652	0.02%
2019/05/07	19	14.29	9	14.42	14.15	10	28,319	0.04%
2019/05/06	15	14.74	2	14.80	14.40	13	27,607	0.05%
2019/05/03	6	15.11	13	15.17	15.20	-7	27,019	-0.03%
2019/05/02	33	15.55	13	15.52	15.50	20	26,524	0.08%
2019/04/30	2	14.05	9	14.81	15.05	-7	25,211	-0.03%
2019/04/29	15	14.26	11	14.43	14.25	4	24,707	0.02%
2019/04/26	59.1	14.21	239	14.06	14.40	-179.9	24,239	-0.74%	大賣/鉅額交易
2019/04/25	259	15.04	49	15.16	14.05	210	23,259	0.90%	大買/鉅額交易
2019/04/24	17	14.39	44	14.57	14.90	-27	20,689	-0.13%
2019/04/23	0	0.00	49	14.29	14.45	-49	19,846	-0.25%
2019/04/22	2	14.20	7	14.08	14.00	-5	19,256	-0.03%
2019/04/19	6	14.11	26	14.10	14.20	-20	18,941	-0.11%
2019/04/18	189	14.16	145	14.13	13.90	44	18,673	0.24%	大買/大賣/
2019/04/17	48	14.34	69.1	14.29	14.05	-21.1	18,275	-0.12%
2019/04/16	11	14.10	6	14.01	14.40	5	17,901	0.03%
2019/04/15	126	14.15	174	14.40	14.00	-48	17,546	-0.27%	大買/大賣/
2019/04/12	314	13.92	258	13.80	13.75	56	17,019	0.33%	大買/大賣/
2019/04/11	113	14.28	114	14.34	14.35	-1	16,422	-0.01%	大買/大賣/
2019/04/10	186	14.26	173	14.37	14.70	13	15,820	0.08%	大買/大賣/
2019/04/09	82	13.73	54	13.78	13.55	28	14,688	0.19%
2019/04/08	55	13.74	8	13.90	14.20	47	13,866	0.34%
2019/04/03	4	12.70	35.9	12.87	12.95	-31.9	13,261	-0.24%
2019/04/02	29	11.80	34	11.82	11.80	-5	12,276	-0.04%
2019/04/01	40	11.15	84	11.48	11.75	-44	11,401	-0.39%
2019/03/29	3	10.60	3	10.60	10.70	0	10,363	0.00%
2019/03/27	5	10.80	6	10.65	10.45	-1	10,152	-0.01%
2019/03/26	0	0.00	2	10.45	10.65	-2	9,996	-0.02%
2019/03/25	0	0.00	15	10.20	10.25	-15	9,767	-0.15%
2019/03/22	5	10.95	0	0.00	10.45	5	9,623	0.05%
2019/03/21	14	10.84	5	10.81	10.80	9	9,399	0.10%
2019/03/20	2	10.50	26	10.50	10.75	-24	9,142	-0.26%
2019/03/19	12	10.55	6	10.67	10.35	6	8,895	0.07%
2019/03/18	6	10.90	0	0.00	10.65	6	8,607	0.07%
2019/03/15	16	10.93	14	10.90	10.85	2	8,374	0.02%
2019/03/14	37	11.21	13	11.17	10.90	24	8,140	0.29%
2019/03/13	15	11.37	10	11.30	11.20	5	7,965	0.06%
2019/03/12	22	11.65	5	11.60	11.25	17	7,702	0.22%
2019/03/11	1	11.15	2	11.10	11.20	-1	7,154	-0.01%
2019/03/08	1	10.75	3	10.85	11.10	-2	6,810	-0.03%
2019/03/07	5	10.31	4	10.31	10.30	1	6,239	0.02%
2019/03/06	8	10.50	3	10.58	10.50	5	6,011	0.08%
2019/03/05	20	10.65	11	10.80	10.25	9	5,669	0.16%
2019/03/04	35	10.96	621	10.88	10.70	-586	5,254	-11.15%	大賣/鉅額交易
2019/02/27	589	10.90	67	10.91	10.95	522	4,712	11.08%	大買/鉅額交易
2019/02/26	0	0.00	13	9.98	9.99	-13	3,802	-0.34%
2019/02/25	3	10.07	7	10.04	10.00	-4	3,698	-0.11%
2019/02/22	48	9.74	80	9.78	9.75	-32	3,436	-0.93%
2019/02/21	64	9.63	94	9.83	9.95	-30	3,046	-0.98%
2019/02/20	1	9.05	0	0.00	9.05	1	2,287	0.04%
2019/02/14	0	0.00	30	8.27	8.35	-30	2,242	-1.34%
2019/01/30	0	0.00	55	8.01	7.98	-55	2,156	-2.55%
2019/01/21	0	0.00	11	7.79	7.90	-11	1,998	-0.55%
2019/01/18	5	7.34	0	0.00	7.35	5	1,932	0.26%
2019/01/15	0	0.00	2	7.02	7.10	-2	1,910	-0.10%
2018/12/28	2	7.47	0	0.00	7.44	2	1,875	0.11%
2018/12/27	0	0.00	5	7.50	7.42	-5	1,889	-0.26%
2018/12/25	2	7.33	0	0.00	7.30	2	1,901	0.11%
2018/12/21	0	0.00	2.5	7.34	7.50	-2.5	1,902	-0.13%
2018/12/19	1	7.57	0	0.00	7.62	1	1,892	0.05%
2018/12/18	2	7.66	0	0.00	7.77	2	1,891	0.11%
2018/12/12	0	0.00	1	8.14	8.01	-1	1,846	-0.05%
2018/12/11	0	0.00	2	7.86	7.99	-2	1,832	-0.11%
2018/12/06	0	0.00	1	7.89	7.90	-1	1,802	-0.06%
2018/12/04	5	8.48	2	8.45	8.48	3	1,752	0.17%
2018/12/03	55	8.47	5	8.45	8.34	50	1,716	2.91%
2018/11/30	1	8.28	0	0.00	8.27	1	1,682	0.06%
2018/11/21	3	8.40	0	0.00	8.40	3	1,505	0.20%
2018/11/20	0	0.00	7	7.98	7.93	-7	1,397	-0.50%
2018/11/19	0	0.00	5	8.24	8.08	-5	1,359	-0.37%
2018/11/16	12	8.16	12	8.22	8.23	0	1,349	0.00%
2018/11/15	0	0.00	15	8.07	8.29	-15	1,288	-1.16%
2018/11/14	0	0.00	28	7.83	7.75	-28	1,204	-2.32%
2018/11/13	15	7.43	94	7.88	7.98	-79	1,119	-7.06%
2018/11/12	0	0.00	12	7.20	7.26	-12	949	-1.26%
2018/11/09	5	6.59	4	6.60	6.60	1	907	0.11%
2018/11/08	4	6.36	0	0.00	6.33	4	900	0.44%
2018/10/29	1	5.51	0	0.00	5.47	1	1,061	0.09%
2018/10/19	0	0.00	3	6.18	6.11	-3	1,199	-0.25%
2018/10/17	3	6.33	0	0.00	6.28	3	1,224	0.24%
2018/10/15	1	6.32	0	0.00	6.23	1	1,234	0.08%
2018/10/11	30	6.35	0	0.00	6.32	30	1,231	2.44%
2018/10/09	40	7.00	0	0.00	7.02	40	1,214	3.29%
2018/10/05	5	7.00	0	0.00	7.03	5	1,225	0.41%
2018/10/03	43	7.29	0	0.00	7.26	43	1,211	3.55%
2018/10/01	0	0.00	1	7.50	7.45	-1	1,253	-0.08%
2018/09/28	2	7.44	0	0.00	7.46	2	1,260	0.16%
2018/09/26	8	7.52	0	0.00	7.51	8	1,295	0.62%
2018/09/25	25	7.52	0	0.00	7.48	25	1,302	1.92%
2018/09/20	1	7.61	1	7.79	7.62	0	1,286	0.00%
2018/09/19	5	7.70	0	0.00	7.71	5	1,294	0.39%
2018/09/18	1	7.71	0	0.00	7.72	1	1,291	0.08%
2018/09/14	0	0.00	1	7.95	7.93	-1	1,318	-0.08%
2018/09/13	24	7.82	1	7.84	7.86	23	1,325	1.74%
2018/09/12	20	7.75	1	7.74	7.70	19	1,334	1.42%
2018/09/11	4	7.65	2	7.91	7.85	2	1,341	0.15%
2018/09/10	11	8.05	0	0.00	7.80	11	1,324	0.83%
2018/09/07	17	8.39	0	0.00	8.25	17	1,307	1.30%
2018/09/05	1	8.67	1	8.74	8.65	0	1,323	0.00%
2018/09/04	1	8.64	7	8.71	8.70	-6	1,345	-0.45%
2018/08/31	1	8.57	0	0.00	8.55	1	1,381	0.07%
2018/08/29	0	0.00	10	8.63	8.56	-10	1,496	-0.67%
2018/08/28	1	8.69	15	8.58	8.68	-14	1,678	-0.83%
2018/08/27	5	8.70	1	8.75	8.67	4	1,712	0.23%
2018/08/24	1	8.56	10	8.59	8.63	-9	1,786	-0.50%
2018/08/22	0	0.00	1	8.38	8.36	-1	2,191	-0.05%
2018/08/20	20	8.35	0	0.00	8.30	20	2,268	0.88%
2018/08/17	5	8.26	0	0.00	8.23	5	2,262	0.22%
2018/08/16	5	8.00	0	0.00	8.31	5	2,260	0.22%
2018/08/15	5	8.22	0	0.00	8.18	5	2,245	0.22%
2018/08/10	0	0.00	21	8.89	8.67	-21	2,175	-0.97%
2018/08/09	21	8.89	89	8.91	8.89	-68	2,156	-3.15%
2018/08/08	0	0.00	6	9.28	9.01	-6	2,146	-0.28%
2018/08/06	20	9.07	0	0.00	8.93	20	2,097	0.95%
2018/08/02	0	0.00	6	8.93	8.81	-6	2,070	-0.29%
2018/08/01	13	9.10	0	0.00	9.08	13	2,040	0.64%
2018/07/26	0	0.00	0.1	8.39	8.41	-0.1	1,937	-0.01%
2018/07/24	0	0.00	0.4	8.25	8.30	-0.4	1,911	-0.02%
2018/07/23	0	0.00	2	8.29	8.26	-2	1,911	-0.10%
2018/07/19	0	0.00	0.5	8.31	8.35	-0.5	1,925	-0.02%
2018/07/13	0	0.00	1	8.49	8.37	-1	1,946	-0.05%
2018/07/10	1	8.60	0	0.00	8.40	1	1,964	0.05%
2018/07/05	0	0.00	2	8.38	8.19	-2	1,929	-0.10%
2018/06/27	5	8.42	0	0.00	8.32	5	1,881	0.27%
2018/06/26	5	8.26	0	0.00	8.40	5	1,880	0.27%
2018/06/25	5	8.57	0	0.00	8.54	5	1,873	0.27%
2018/06/22	5	8.61	0	0.00	8.54	5	1,865	0.27%
2018/06/21	35	8.83	3	8.74	8.78	32	1,859	1.72%
2018/06/20	5	8.54	0	0.00	8.60	5	1,868	0.27%
2018/06/19	3	8.63	0	0.00	8.64	3	1,859	0.16%
2018/06/15	0	0.00	6	8.83	8.72	-6	1,865	-0.32%
2018/06/14	3	8.68	0	0.00	8.57	3	1,861	0.16%
2018/06/13	3	8.79	0	0.00	8.80	3	1,840	0.16%
2018/06/12	5	8.81	2	9.12	8.86	3	1,825	0.16%
2018/06/11	2	9.06	1	9.24	9.05	1	1,804	0.06%
2018/06/07	1	9.01	1	9.24	9.02	0	1,753	0.00%
2018/06/06	10	9.17	44	9.11	9.12	-34	1,720	-1.98%
2018/06/05	22	9.50	15	9.43	9.36	7	1,642	0.43%
2018/06/04	5	8.63	19.3	8.65	8.74	-14.3	1,457	-0.98%
2018/06/01	20	8.79	20	9.03	8.78	0	1,409	0.00%
2018/05/31	8	9.00	44	9.28	9.13	-36	1,338	-2.69%
2018/05/30	1	8.66	25	8.52	8.71	-24	1,136	-2.11%
2018/05/29	20	7.50	0	0.00	7.92	20	899	2.22%
2018/05/23	1	7.12	0	0.00	7.13	1	831	0.12%
2018/05/16	0	0.00	1	7.12	7.15	-1	864	-0.12%
2018/05/14	1	7.14	0	0.00	7.21	1	948	0.11%
2018/05/11	0	0.00	3	7.13	7.11	-3	967	-0.31%
2018/05/09	3	7.11	0	0.00	7.07	3	975	0.31%
2018/05/08	0	0.00	9	7.12	7.20	-9	978	-0.92%
2018/05/04	41	7.03	0	0.00	7.00	41	992	4.13%
2018/05/02	0	0.00	6	7.08	6.99	-6	1,031	-0.58%
2018/04/26	2	7.04	0	0.00	6.99	2	1,074	0.19%
2018/04/25	0	0.00	6	7.13	7.17	-6	1,080	-0.56%
2018/04/24	1	6.97	0	0.00	6.90	1	1,078	0.09%
2018/04/20	0	0.00	10	7.47	7.43	-10	1,072	-0.93%
2018/04/19	0	0.00	2	7.59	7.50	-2	1,078	-0.19%
2018/04/17	0	0.00	5.2	7.64	7.54	-5.2	1,083	-0.48%
2018/04/16	0	0.00	33	7.58	7.54	-33	1,081	-3.05%
2018/04/02	0	0.00	2	8.12	8.10	-2	1,156	-0.17%
2018/03/29	1	7.96	0	0.00	7.97	1	1,182	0.08%
2018/03/27	5	8.10	0	0.00	8.09	5	1,195	0.42%
2018/03/23	2	8.00	0.4	7.93	8.04	1.6	1,213	0.13%
2018/03/22	0	0.00	19	8.20	8.15	-19	1,206	-1.57%
2018/03/21	2	8.15	0	0.00	8.18	2	1,210	0.17%
2018/03/16	7	8.30	4	8.29	8.26	3	1,273	0.24%
2018/03/15	0	0.00	2	8.42	8.41	-2	1,292	-0.15%
2018/03/13	2	8.18	0	0.00	8.21	2	1,400	0.14%
2018/03/08	0	0.00	2	8.30	8.21	-2	1,571	-0.13%
2018/03/07	0.2	8.13	0	0.00	8.13	0.2	1,598	0.01%
2018/03/05	2	8.30	0	0.00	8.24	2	1,736	0.12%
2018/03/01	3	8.45	0	0.00	8.49	3	1,795	0.17%
2018/02/23	1	8.25	0	0.00	8.32	1	1,894	0.05%
2018/02/22	0	0.00	1	8.22	8.24	-1	1,967	-0.05%
2018/02/21	3	8.16	0	0.00	8.17	3	2,028	0.15%
2018/02/12	6	8.04	0	0.00	8.01	6	2,078	0.29%
2018/02/08	1	8.03	5	8.02	8.02	-4	2,263	-0.18%
2018/02/07	2	8.03	0	0.00	8.01	2	2,436	0.08%
2018/02/06	6	8.29	0	0.00	7.85	6	2,507	0.24%
2018/02/05	2	8.57	1	8.68	8.67	1	2,609	0.04%
2018/02/01	10	9.03	0	0.00	9.02	10	3,112	0.32%
2018/01/31	2	9.01	0	0.00	9.01	2	3,261	0.06%
2018/01/30	1	9.03	0	0.00	9.03	1	3,306	0.03%
2018/01/29	0.1	9.03	0	0.00	9.09	0.1	3,455	0.00%
2018/01/25	5	9.19	0	0.00	9.14	5	3,491	0.14%
2018/01/24	2	9.25	0	0.00	9.25	2	3,496	0.06%
2018/01/23	5	9.16	5	9.21	9.18	0	3,529	0.00%
2018/01/22	8	9.17	0	0.00	9.15	8	3,565	0.22%
2018/01/18	2	9.29	0	0.00	9.25	2	3,708	0.05%
2018/01/17	3	9.35	13	9.37	9.34	-10	3,757	-0.27%
2018/01/16	0	0.00	10	9.40	9.39	-10	3,764	-0.27%
2018/01/15	5	9.16	1	9.20	9.15	4	3,822	0.10%
2018/01/12	6	9.20	0	0.00	9.22	6	3,830	0.16%
2018/01/11	5	9.27	0	0.00	9.24	5	3,861	0.13%
2018/01/09	9	9.38	0	0.00	9.34	9	3,900	0.23%
2018/01/08	8	9.28	0	0.00	9.25	8	3,915	0.20%
2018/01/05	5	9.30	0	0.00	9.29	5	3,956	0.13%
2018/01/04	0	0.00	32	9.48	9.45	-32	3,960	-0.81%
2018/01/03	2	9.05	0	0.00	9.05	2	4,024	0.05%
2018/01/02	4	9.01	0	0.00	9.01	4	4,055	0.10%