精金 (3049)-富邦-仁愛券商分點個股進出

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
8.03
漲跌
▲0.03
漲幅
+0.38%
成交量
820張
產業
上市光電類股▲0.97%
324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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	1	7.90	3	8.00	8.00	-2	1,872	-0.11%
2024/04/24	8	7.87	0	0.00	7.92	8	1,876	0.43%
2024/04/23	4	7.90	8	7.94	7.93	-4	1,903	-0.21%
2024/04/22	0	0.00	4	7.80	7.83	-4	1,912	-0.21%
2024/04/19	6	7.82	0	0.00	7.73	6	1,911	0.31%
2024/04/18	2	7.83	7	7.90	7.89	-5	1,897	-0.26%
2024/04/17	30	7.90	5	7.88	7.92	25	1,889	1.32%
2024/04/16	0	0.00	3	7.86	7.77	-3	1,906	-0.16%
2024/04/12	4	8.20	0	0.00	8.18	4	1,842	0.22%
2024/04/11	10	8.30	0	0.00	8.25	10	1,840	0.54%
2024/04/10	0	0.00	5	8.44	8.33	-5	1,831	-0.27%
2024/04/09	0	8.31	0	0.00	8.32	0	1,831	0.00%
2024/04/08	0	0.00	10	8.25	8.23	-10	1,824	-0.55%
2024/04/03	2.9	8.34	0	0.00	8.24	2.9	1,821	0.16%
2024/04/02	0.1	8.34	10	8.53	8.36	-9.9	1,823	-0.54%
2024/03/28	0	0.00	1	8.40	8.25	-1	1,885	-0.05%
2024/03/27	0	8.25	3	8.25	8.23	-3	1,880	-0.16%
2024/03/26	1	8.26	2	8.40	8.23	-1	1,878	-0.05%
2024/03/25	4	8.29	0	0.00	8.31	4	1,868	0.21%
2024/03/20	10	8.15	0	0.00	8.14	10	1,851	0.54%
2024/03/18	0.2	8.18	0	0.00	8.23	0.2	1,807	0.01%
2024/03/15	0	0.00	5	8.16	8.18	-5	1,801	-0.28%
2024/03/14	0	0.00	4	8.22	8.25	-4	1,777	-0.22%
2024/03/13	16	8.46	2	8.47	8.33	14	1,758	0.80%
2024/03/12	6	8.64	0	0.00	8.64	6	1,680	0.36%
2024/03/08	15	8.70	10	8.90	8.71	5	1,649	0.30%
2024/03/07	20	8.73	0	0.00	8.62	20	1,645	1.22%
2024/03/06	6	8.82	25	8.87	8.91	-19	1,586	-1.20%
2024/03/05	20	8.91	0	8.94	8.90	20	1,566	1.28%
2024/03/04	80	9.00	0	0.00	8.99	80	1,594	5.02%
2024/03/01	50	9.04	0	0.00	9.03	50	1,558	3.21%
2024/02/29	2	9.09	0	0.00	9.11	2	1,549	0.13%
2024/02/27	0	0.00	1	9.10	9.11	-1	1,558	-0.06%
2024/02/22	0	0.00	5	9.39	9.39	-5	1,524	-0.33%
2024/02/20	1	9.52	0	0.00	9.47	1	1,516	0.07%
2024/02/16	0	0.00	5	9.25	9.30	-5	1,474	-0.34%
2024/02/15	2	9.11	0	0.00	9.19	2	1,470	0.14%
2024/02/01	3	9.17	0	0.00	9.17	3	1,492	0.20%
2024/01/31	2	9.25	0	0.00	9.23	2	1,509	0.13%
2024/01/29	4	9.45	0	0.00	9.40	4	1,506	0.27%
2024/01/26	1	9.47	0	0.00	9.45	1	1,501	0.07%
2024/01/25	0	0.00	10	9.38	9.40	-10	1,488	-0.67%
2024/01/24	10	9.42	2	9.40	9.40	8	1,485	0.54%
2024/01/23	0	0.00	20	9.25	9.27	-20	1,465	-1.37%
2024/01/19	10	9.06	0	0.00	9.03	10	1,428	0.70%
2024/01/18	1	9.03	10	9.00	8.99	-9	1,426	-0.63%
2024/01/16	0	0.00	10	9.13	9.10	-10	1,414	-0.71%
2024/01/15	0	0.00	2	9.15	9.18	-2	1,410	-0.14%
2024/01/11	0	0.00	10	9.23	9.20	-10	1,424	-0.70%
2024/01/10	0.3	9.35	0	0.00	9.20	0.3	1,434	0.02%
2024/01/09	0	0.00	10	9.50	9.41	-10	1,420	-0.70%
2024/01/05	0	0.00	9	9.63	9.53	-9	1,416	-0.64%
2024/01/02	10	9.63	11	9.64	9.66	-1	1,433	-0.07%
2023/12/28	5	9.67	5	9.64	9.65	0	1,443	0.00%
2023/12/27	51	9.81	4	9.81	9.71	47	1,450	3.24%
2023/12/26	0	0.00	32	9.50	9.58	-32	1,374	-2.33%
2023/12/25	0	0.00	22	9.46	9.42	-22	1,360	-1.62%
2023/12/22	0	0.00	37	9.46	9.44	-37	1,391	-2.66%
2023/12/21	0	0.00	13	9.46	9.40	-13	1,406	-0.92%
2023/12/20	0	0.00	5	9.49	9.48	-5	1,413	-0.35%
2023/12/19	20	9.43	30	9.44	9.43	-10	1,408	-0.71%
2023/12/14	0	0.00	1	9.66	9.66	-1	1,415	-0.07%
2023/12/13	2	9.80	4	9.77	9.70	-2	1,414	-0.14%
2023/12/12	0.8	9.70	0	0.00	9.70	0.8	1,436	0.06%
2023/12/07	0	0.00	1	9.77	9.72	-1	1,431	-0.07%
2023/12/05	2	9.81	0	0.00	9.79	2	1,432	0.14%
2023/12/04	4	9.89	0	0.00	9.83	4	1,437	0.28%
2023/12/01	10	9.73	0.3	9.72	9.73	9.7	1,427	0.68%
2023/11/29	0	0.00	0.6	9.70	9.71	-0.6	1,419	-0.04%
2023/11/27	2	9.41	0	0.00	9.42	2	1,383	0.14%
2023/11/24	0	0.00	1	9.54	9.45	-1	1,377	-0.07%
2023/11/21	1	9.43	16	9.41	9.54	-15	1,379	-1.09%
2023/11/17	2	9.36	2	9.40	9.37	0	1,370	0.00%
2023/11/14	22	9.21	5	9.22	9.19	17	1,393	1.22%
2023/11/13	33	9.28	0.1	9.26	9.27	32.9	1,406	2.34%
2023/11/10	76	9.33	0	0.00	9.31	76	1,426	5.33%
2023/11/09	40	9.34	0	0.00	9.47	40	1,422	2.81%
2023/11/06	0	0.00	0.2	9.23	9.20	-0.2	1,502	-0.01%
2023/11/03	0	0.00	11	9.16	9.20	-11	1,521	-0.72%
2023/11/02	0	0.00	2.3	9.17	9.15	-2.3	1,531	-0.15%
2023/10/31	0	0.00	1	9.15	9.11	-1	1,599	-0.06%
2023/10/30	0	0.00	2	9.16	9.14	-2	1,649	-0.12%
2023/10/27	0	0.00	0	9.50	9.20	0	1,696	0.00%
2023/10/25	0.3	9.35	0	0.00	9.33	0.3	1,876	0.02%
2023/10/18	1	9.04	6	9.03	9.03	-5	2,275	-0.22%
2023/10/17	10	9.10	0	0.00	9.12	10	2,273	0.44%
2023/10/11	0	0.00	1	9.23	9.14	-1	2,387	-0.04%
2023/09/28	15	9.41	3.8	9.43	9.42	11.2	2,532	0.44%
2023/09/27	11	9.40	0	0.00	9.45	11	2,553	0.43%
2023/09/26	10	9.51	0.1	9.55	9.50	9.9	2,571	0.39%
2023/09/25	0	0.00	2	9.62	9.56	-2	2,596	-0.08%
2023/09/22	51	9.55	0	0.00	9.61	51	2,643	1.93%
2023/09/21	0	0.00	1	9.71	9.59	-1	2,718	-0.04%
2023/09/19	1	9.72	5	9.74	9.65	-4	2,926	-0.14%
2023/09/18	0	0.00	0.5	9.65	9.72	-0.5	3,125	-0.01%
2023/09/15	50	9.58	0	0.00	9.54	50	3,495	1.43%
2023/09/14	10	9.58	0	0.00	9.64	10	3,602	0.28%
2023/09/12	0	0.00	0	9.60	9.58	0	3,809	0.00%
2023/09/11	0	0.00	21	9.63	9.61	-21	3,801	-0.55%
2023/09/08	2	9.70	0	0.00	9.70	2	3,797	0.05%
2023/09/06	2	9.91	0	0.00	9.88	2	3,788	0.05%
2023/09/05	0	0.00	2	10.03	10.05	-2	3,783	-0.05%
2023/09/01	0	0.00	10.2	9.91	10.05	-10.2	3,810	-0.27%
2023/08/31	0.1	9.85	0	0.00	9.85	0.1	3,806	0.00%
2023/08/30	1	9.80	0	0.00	9.80	1	3,882	0.03%
2023/08/23	2	9.68	0	0.00	9.67	2	3,895	0.05%
2023/08/18	0	0.00	0.1	9.66	9.60	-0.1	3,871	0.00%
2023/08/17	0	0.00	5	9.42	9.65	-5	3,856	-0.13%
2023/08/14	6	9.58	0	0.00	9.51	6	3,831	0.16%
2023/08/11	1	9.99	5	9.97	9.97	-4	3,766	-0.11%
2023/08/10	4	10.08	5	10.15	10.05	-1	3,744	-0.03%
2023/07/31	2	10.83	15	10.91	10.85	-13	3,601	-0.36%
2023/07/28	15	10.82	3	10.85	10.75	12	3,525	0.34%
2023/07/27	18	11.12	12	11.10	11.05	6	3,452	0.17%
2023/07/26	0	0.00	2	10.30	10.25	-2	3,089	-0.06%
2023/07/25	0	0.00	7	10.21	10.20	-7	3,089	-0.23%
2023/07/19	1	10.25	0	0.00	10.20	1	3,055	0.03%
2023/07/18	0	0.00	5	10.25	10.25	-5	3,083	-0.16%
2023/07/17	0.2	10.45	0	0.00	10.45	0.2	3,080	0.01%
2023/07/14	0	0.00	1	10.25	10.30	-1	3,103	-0.03%
2023/07/12	0	10.45	2.1	10.38	10.30	-2.1	3,172	-0.07%
2023/07/10	0	0.00	0.9	10.20	10.30	-0.9	3,437	-0.03%
2023/07/07	1	10.50	0	0.00	10.35	1	3,448	0.03%
2023/07/06	1	10.85	0	0.00	10.65	1	3,420	0.03%
2023/07/05	5	10.65	8	10.63	10.65	-3	3,393	-0.09%
2023/07/04	20	10.55	0	0.00	10.60	20	3,365	0.59%
2023/07/03	2	10.70	2	10.75	10.70	0	3,320	0.00%
2023/06/29	1	10.75	3	10.75	10.70	-2	3,232	-0.06%
2023/06/28	7	10.88	19	10.95	10.80	-12	3,164	-0.38%
2023/06/27	5	10.90	30	10.84	10.80	-25	3,092	-0.81%
2023/06/26	8	11.29	10	11.10	11.20	-2	2,957	-0.07%
2023/06/21	44	11.20	9.1	11.17	11.20	34.9	2,758	1.27%
2023/06/20	37	10.49	8	10.49	10.55	29	2,386	1.22%
2023/06/19	2	10.55	7	10.46	10.35	-5	2,268	-0.22%
2023/06/16	9	10.16	21	10.12	10.10	-12	2,136	-0.56%
2023/06/14	2	9.81	0	0.00	9.87	2	2,061	0.10%
2023/06/13	0	0.00	20	9.86	9.86	-20	2,067	-0.97%
2023/06/12	21.5	9.85	0	0.00	9.84	21.5	2,076	1.04%
2023/06/09	5	9.99	3	10.00	9.95	2	2,073	0.10%
2023/06/08	1.5	9.90	1	9.97	9.90	0.5	2,087	0.02%
2023/06/07	1	10.05	0	0.00	10.00	1	2,106	0.05%
2023/06/05	0	0.00	5	10.04	10.10	-5	2,108	-0.24%
2023/06/02	1	9.85	0	0.00	9.88	1	2,050	0.05%
2023/05/29	1	9.70	0	0.00	9.65	1	2,081	0.05%
2023/05/26	0	0.00	2	9.67	9.62	-2	2,112	-0.09%
2023/05/22	2	9.71	0	0.00	9.72	2	2,465	0.08%
2023/05/18	1	9.66	0	0.00	9.62	1	2,508	0.04%
2023/05/17	0	0.00	20	9.65	9.64	-20	2,501	-0.80%
2023/05/15	0	0.00	10	9.41	9.42	-10	2,492	-0.40%
2023/05/11	2	9.60	0	0.00	9.56	2	2,496	0.08%
2023/05/10	0	0.00	1	9.67	9.72	-1	2,507	-0.04%
2023/05/09	2	9.72	0	0.00	9.70	2	2,499	0.08%
2023/05/05	0	0.00	0.3	9.93	9.94	-0.3	2,481	-0.01%
2023/05/04	1	9.96	0.2	9.98	9.96	0.8	2,505	0.03%
2023/04/28	0	0.00	30	10.05	10.05	-30	2,504	-1.20%
2023/04/27	0	0.00	2	10.10	10.10	-2	2,490	-0.08%
2023/04/26	1	10.05	1	10.05	10.05	0	2,485	0.00%
2023/04/25	0.4	10.00	0	0.00	10.00	0.4	2,476	0.02%
2023/04/21	0	0.00	5	10.05	9.96	-5	2,430	-0.21%
2023/04/19	2	10.40	2	10.33	10.30	0	2,349	0.00%
2023/04/18	2	10.53	0	0.00	10.50	2	2,275	0.09%
2023/04/17	1	10.70	6	10.55	10.60	-5	2,226	-0.22%
2023/04/14	16	10.73	4	10.60	10.65	12	2,155	0.56%
2023/04/13	5	10.35	0	0.00	10.30	5	1,904	0.26%
2023/03/31	0	0.00	2	9.92	9.87	-2	1,768	-0.11%
2023/03/30	2	9.82	0	0.00	9.82	2	1,765	0.11%
2023/03/28	2	9.89	0	0.00	9.85	2	1,793	0.11%
2023/03/22	1	9.95	0	0.00	9.95	1	1,768	0.06%
2023/03/21	0	0.00	1.6	9.98	9.98	-1.6	1,762	-0.09%
2023/03/20	5	9.86	0	0.00	9.83	5	1,751	0.29%
2023/03/17	0	9.84	8	9.84	9.83	-8	1,755	-0.46%
2023/03/16	0	0.00	3	9.87	9.74	-3	1,761	-0.17%
2023/03/13	1	9.80	0	0.00	10.00	1	1,814	0.06%
2023/03/10	0	0.00	10	9.97	9.99	-10	1,805	-0.55%
2023/03/09	0	10.28	15.7	10.21	10.20	-15.7	1,831	-0.86%
2023/03/08	0	0.00	4	10.20	10.25	-4	1,818	-0.22%
2023/03/07	0	0.00	16	10.23	10.20	-16	1,815	-0.88%
2023/03/03	5	10.25	30	10.25	10.25	-25	1,777	-1.41%
2023/03/02	1	10.10	19	10.05	10.05	-18	1,730	-1.04%
2023/03/01	63	10.10	5	10.05	10.05	58	1,734	3.34%
2023/02/24	0	0.00	17	10.20	10.15	-17	1,729	-0.98%
2023/02/23	6	10.28	10	10.30	10.30	-4	1,701	-0.24%
2023/02/22	20	10.39	8	10.36	10.35	12	1,656	0.72%
2023/02/21	20	10.24	0	0.00	10.30	20	1,561	1.28%
2023/02/20	27	10.00	5	10.25	10.25	22	1,491	1.47%
2023/02/17	5	9.54	0	0.00	9.65	5	1,356	0.37%
2023/02/16	0.3	9.48	0	0.00	9.52	0.3	1,319	0.02%
2023/02/15	1	9.50	0	0.00	9.44	1	1,323	0.08%
2023/02/10	3	9.36	0	0.00	9.37	3	1,336	0.22%
2023/02/09	2	9.47	3	9.48	9.48	-1	1,331	-0.08%
2023/02/08	0	0.00	39	9.57	9.52	-39	1,333	-2.92%
2023/02/03	0	0.00	11	9.49	9.45	-11	1,335	-0.82%
2023/02/02	10	9.53	1	9.46	9.53	9	1,329	0.68%
2023/02/01	2	9.37	1	9.40	9.40	1	1,327	0.08%
2023/01/31	1	9.35	20	9.31	9.36	-19	1,324	-1.43%
2023/01/30	3	9.20	0.5	9.18	9.22	2.5	1,313	0.19%
2023/01/17	0	0.00	1	9.12	9.13	-1	1,321	-0.08%
2023/01/13	0	0.00	20	9.16	9.12	-20	1,341	-1.49%
2023/01/12	0	0.00	5	9.21	9.19	-5	1,386	-0.36%
2023/01/09	0	0.00	10	9.25	9.25	-10	1,435	-0.70%
2023/01/06	0	0.00	10	9.17	9.17	-10	1,447	-0.69%
2023/01/05	5	9.22	0	0.00	9.14	5	1,481	0.34%
2023/01/03	0	0.00	4	9.12	9.10	-4	1,529	-0.26%
2022/12/29	10	9.05	5	9.07	9.07	5	1,578	0.32%
2022/12/28	0	0.00	35	9.12	9.11	-35	1,595	-2.19%
2022/12/27	0	9.25	22	9.21	9.21	-22	1,592	-1.38%
2022/12/26	0	0.00	6	9.23	9.21	-6	1,595	-0.38%
2022/12/23	0	0.00	2	9.18	9.18	-2	1,620	-0.12%
2022/12/22	3	9.23	0	0.00	9.23	3	1,650	0.18%
2022/12/21	10	9.15	0	0.00	9.13	10	1,686	0.59%
2022/12/20	8	9.22	0	0.00	9.13	8	1,696	0.47%
2022/12/19	1	9.27	0	0.00	9.25	1	1,729	0.06%
2022/12/16	3	9.33	0	0.00	9.32	3	1,734	0.17%
2022/12/15	34	9.46	0	0.00	9.45	34	1,732	1.96%
2022/12/14	0	0.00	5	9.46	9.46	-5	1,736	-0.29%
2022/12/12	2	9.45	0	0.00	9.41	2	1,744	0.11%
2022/12/09	3	9.52	0	0.00	9.50	3	1,776	0.17%
2022/12/07	0	0.00	1	9.65	9.51	-1	1,797	-0.06%
2022/12/06	10	9.66	14	9.67	9.66	-4	1,784	-0.22%
2022/12/05	1	9.87	0	0.00	9.81	1	1,773	0.06%
2022/12/02	10	9.71	5	9.67	9.69	5	1,730	0.29%
2022/12/01	5	9.60	24	9.54	9.68	-19	1,721	-1.10%
2022/11/29	4	9.20	0	0.00	9.34	4	1,695	0.24%
2022/11/28	10	9.22	0	0.00	9.23	10	1,695	0.59%
2022/11/25	19	9.39	0.6	9.31	9.32	18.4	1,706	1.08%
2022/11/24	2	9.32	7	9.32	9.32	-5	1,713	-0.29%
2022/11/23	0	0.00	6	9.33	9.32	-6	1,731	-0.35%
2022/11/22	2	9.23	0	0.00	9.20	2	1,760	0.11%
2022/11/21	3	9.32	0	0.00	9.30	3	1,764	0.17%
2022/11/18	14	9.47	0	0.00	9.41	14	1,783	0.78%
2022/11/17	4	9.45	0	0.00	9.46	4	1,804	0.22%
2022/11/16	2	9.49	0	0.00	9.40	2	1,845	0.11%
2022/11/14	2	9.50	3	9.55	9.56	-1	2,082	-0.05%
2022/11/11	2	9.45	0	0.00	9.45	2	2,411	0.08%
2022/11/09	2	9.53	0	0.00	9.54	2	2,494	0.08%
2022/11/08	4	9.58	0	0.00	9.47	4	2,546	0.16%
2022/11/07	0	0.00	2	9.47	9.45	-2	2,569	-0.08%
2022/11/04	2	9.30	2	9.37	9.39	0	2,610	0.00%
2022/11/03	3	9.37	16	9.42	9.37	-13	2,635	-0.49%
2022/11/02	5	9.51	0	0.00	9.45	5	2,646	0.19%
2022/11/01	2	9.36	1	9.43	9.42	1	2,668	0.04%
2022/10/31	0	0.00	10	9.25	9.22	-10	2,742	-0.36%
2022/10/28	12	9.16	90	9.10	9.08	-78	2,857	-2.73%
2022/10/27	0	0.00	23	9.24	9.27	-23	2,918	-0.79%
2022/10/26	10	9.17	0	0.00	9.16	10	3,099	0.32%
2022/10/25	21	9.17	0	0.00	9.14	21	3,106	0.68%
2022/10/24	2	9.29	1	9.30	9.27	1	3,107	0.03%
2022/10/20	1	9.20	0	0.00	9.14	1	3,105	0.03%
2022/10/18	20	9.42	0	0.00	9.54	20	3,062	0.65%
2022/10/17	5	9.24	5	9.35	9.47	0	3,071	0.00%
2022/10/13	1	9.04	0	0.00	9.04	1	3,056	0.03%
2022/10/07	50	10.05	0	0.00	10.00	50	3,008	1.66%
2022/10/06	42	9.99	1	9.99	10.05	41	3,004	1.36%
2022/10/03	0	0.00	2	9.54	9.49	-2	3,003	-0.07%
2022/09/29	2	9.84	3	9.79	9.76	-1	3,033	-0.03%
2022/09/28	0	9.62	0	0.00	9.42	0	3,050	0.00%
2022/09/27	5	9.61	0	0.00	9.61	5	3,041	0.16%
2022/09/26	5	9.30	10	9.30	9.30	-5	3,074	-0.16%
2022/09/19	0	0.00	3	10.10	10.15	-3	3,217	-0.09%
2022/09/15	0	0.00	93	10.55	10.45	-93	3,208	-2.90%
2022/09/13	0	0.00	5	10.50	10.50	-5	3,274	-0.15%
2022/09/08	0	0.00	2	10.40	10.45	-2	3,421	-0.06%
2022/09/07	0	0.00	10	10.15	10.25	-10	3,446	-0.29%
2022/09/06	0	0.00	5	10.30	10.35	-5	3,449	-0.14%
2022/09/05	0	0.00	20	10.58	10.50	-20	3,447	-0.58%
2022/09/01	0	0.00	3	10.83	10.85	-3	3,471	-0.09%
2022/08/31	21	10.90	0	0.00	10.95	21	3,460	0.61%
2022/08/29	2	10.55	1	10.60	10.55	1	3,436	0.03%
2022/08/26	0	0.00	20	10.95	10.95	-20	3,408	-0.59%
2022/08/24	2	10.93	4	10.90	10.90	-2	3,421	-0.06%
2022/08/23	2	10.98	10	10.91	10.95	-8	3,413	-0.23%
2022/08/22	0	0.00	10	11.00	11.05	-10	3,383	-0.30%
2022/08/19	4	11.05	2	11.03	11.05	2	3,337	0.06%
2022/08/18	71	11.18	29	11.29	11.15	42	3,159	1.33%
2022/08/16	0	0.00	6	10.26	10.30	-6	2,831	-0.21%
2022/08/15	8	10.10	1	10.15	10.20	7	2,804	0.25%
2022/08/12	0	0.00	18	9.95	9.95	-18	2,765	-0.65%
2022/08/11	7	9.87	2	9.86	9.83	5	2,769	0.18%
2022/08/10	0	0.00	1	9.55	9.60	-1	2,773	-0.04%
2022/08/09	0	0.00	0.2	9.55	9.48	-0.2	2,775	-0.01%
2022/08/05	22	9.71	24	9.65	9.58	-2	2,766	-0.07%
2022/08/04	4	9.19	3	9.25	9.21	1	2,707	0.04%
2022/08/03	8	9.64	0	0.00	9.65	8	2,601	0.31%
2022/08/02	114	9.72	12	9.76	9.68	102	2,571	3.97%	大買/鉅額交易
2022/07/28	0	0.00	6	9.39	9.36	-6	2,452	-0.24%
2022/07/25	0	0.00	2	9.69	9.64	-2	2,502	-0.08%
2022/07/20	13	9.66	0	0.00	9.61	13	2,623	0.50%
2022/07/15	0	0.00	1	9.41	9.43	-1	2,869	-0.03%
2022/07/14	0	0.00	3	9.54	9.54	-3	3,159	-0.09%
2022/07/13	3	9.46	14.2	9.41	9.46	-11.2	3,188	-0.35%
2022/07/12	1	9.15	11	9.01	9.00	-10	3,194	-0.31%
2022/07/11	5	9.40	0	0.00	9.42	5	3,206	0.16%
2022/07/08	0	0.00	2	9.50	9.50	-2	3,227	-0.06%
2022/07/06	0	0.00	4	9.90	9.55	-4	3,256	-0.12%
2022/07/01	9	9.51	0	0.00	9.35	9	3,332	0.27%
2022/06/30	5	10.00	0	0.00	9.98	5	3,276	0.15%
2022/06/27	0	0.00	4	10.50	10.55	-4	3,303	-0.12%
2022/06/24	1	10.25	1	10.35	10.25	0	3,339	0.00%
2022/06/23	1	10.10	1	10.20	10.15	0	3,379	0.00%
2022/06/22	1	10.40	1	10.55	10.10	0	3,394	0.00%
2022/06/21	0	0.00	1	10.40	10.55	-1	3,442	-0.03%
2022/06/20	8	10.14	5	10.40	10.00	3	3,485	0.09%
2022/06/17	1	10.70	3	10.83	10.75	-2	3,478	-0.06%
2022/06/16	6	10.97	1	11.20	10.90	5	3,462	0.14%
2022/06/15	3	11.20	1	11.20	11.10	2	3,490	0.06%
2022/06/14	1	11.00	1	11.10	11.15	0	3,649	0.00%
2022/06/13	3	11.20	0	0.00	11.10	3	3,702	0.08%
2022/06/10	1	11.55	0	0.00	11.60	1	3,722	0.03%
2022/06/09	0	0.00	3	11.67	11.65	-3	3,748	-0.08%
2022/06/08	0	0.00	3	11.65	11.60	-3	3,762	-0.08%
2022/06/07	0	0.00	3	11.55	11.55	-3	3,803	-0.08%
2022/06/01	0	0.00	10	11.85	11.80	-10	4,047	-0.25%
2022/05/31	0	0.00	0.2	11.70	11.65	-0.2	4,079	-0.01%
2022/05/30	0	0.00	77	11.63	11.65	-77	4,166	-1.85%
2022/05/27	10	11.50	55	11.59	11.50	-45	4,242	-1.06%
2022/05/26	0	0.00	15	11.53	11.40	-15	4,323	-0.35%
2022/05/25	0	0.00	10	11.45	11.50	-10	4,414	-0.23%
2022/05/24	12	11.31	50	11.35	11.30	-38	4,544	-0.84%
2022/05/23	0	0.00	10.8	11.55	11.60	-10.8	4,565	-0.24%
2022/05/20	52	11.35	50	11.35	11.35	2	4,694	0.04%
2022/05/19	0	0.00	15	11.11	11.35	-15	4,726	-0.32%
2022/05/18	10	11.58	56	11.64	11.55	-46	4,746	-0.97%
2022/05/17	5	11.30	10	11.25	11.35	-5	4,764	-0.10%
2022/05/16	0	0.00	3	11.12	11.10	-3	4,793	-0.06%
2022/05/13	0	0.00	8	11.04	11.00	-8	4,842	-0.17%
2022/05/12	1	11.00	0	0.00	10.85	1	4,973	0.02%
2022/05/10	1	10.90	6	11.17	11.30	-5	5,488	-0.09%
2022/05/09	25	11.42	2	11.30	11.20	23	5,741	0.40%
2022/05/06	10	11.60	50	11.60	11.80	-40	5,750	-0.70%
2022/05/05	1	11.90	20	12.10	11.95	-19	5,836	-0.33%
2022/05/03	0	0.00	55	11.85	11.90	-55	6,029	-0.91%
2022/04/29	2	11.80	2	12.08	11.75	0	6,145	0.00%
2022/04/28	0	0.00	11	11.85	11.95	-11	6,299	-0.17%
2022/04/27	0	0.00	19	11.24	11.45	-19	6,443	-0.29%
2022/04/26	2.2	11.70	3	11.65	11.65	-0.8	6,672	-0.01%
2022/04/25	16	11.78	25	11.78	11.70	-9	6,882	-0.13%
2022/04/22	10	12.15	1	12.20	12.10	9	6,924	0.13%
2022/04/21	28	12.39	33	12.35	12.25	-5	7,060	-0.07%
2022/04/20	66	12.84	43.5	12.81	12.70	22.5	7,106	0.32%
2022/04/19	10	12.50	22	12.49	12.40	-12	6,957	-0.17%
2022/04/18	0	0.00	3	12.17	12.15	-3	7,231	-0.04%
2022/04/15	53	12.20	5	12.30	12.15	48	7,493	0.64%
2022/04/14	1	12.45	0	0.00	12.45	1	8,052	0.01%
2022/04/13	0	0.00	116	12.50	12.65	-116	8,423	-1.38%	大賣/鉅額交易
2022/04/12	5	12.34	2	12.30	12.40	3	8,918	0.03%
2022/04/11	12	12.48	4	12.54	12.30	8	9,579	0.08%
2022/04/08	0	0.00	4	12.94	12.90	-4	10,192	-0.04%
2022/04/07	18.1	13.12	1	12.85	12.85	17.1	11,118	0.15%
2022/04/06	12	13.30	0	0.00	13.35	12	13,899	0.09%
2022/04/01	6	13.46	0	0.00	13.60	6	16,560	0.04%
2022/03/31	10	13.75	2	13.75	13.70	8	18,052	0.04%
2022/03/30	1	13.95	2	13.90	13.90	-1	19,241	-0.01%
2022/03/29	11	13.80	3	13.77	13.70	8	19,566	0.04%
2022/03/28	7	13.90	6	13.92	13.95	1	19,768	0.01%
2022/03/25	3	14.20	2	14.28	14.15	1	20,159	0.00%
2022/03/24	1	14.05	40	14.35	14.25	-39	20,694	-0.19%
2022/03/23	26	14.33	1	14.30	14.20	25	22,383	0.11%
2022/03/22	10	14.26	25	14.21	14.25	-15	23,405	-0.06%
2022/03/21	15	14.12	13	14.09	14.00	2	23,698	0.01%
2022/03/18	4	14.08	1	14.15	14.15	3	23,927	0.01%
2022/03/17	12	14.21	39	14.09	14.25	-27	24,299	-0.11%
2022/03/16	1	13.75	13.2	13.73	13.75	-12.2	24,220	-0.05%
2022/03/15	14	13.59	1	13.80	13.55	13	24,365	0.05%
2022/03/14	1	13.90	11	13.95	13.95	-10	24,384	-0.04%
2022/03/11	1	13.70	3	13.80	13.80	-2	24,454	-0.01%
2022/03/10	0	0.00	8	13.78	13.75	-8	24,569	-0.03%
2022/03/09	0	0.00	6.2	13.45	13.50	-6.2	24,621	-0.03%
2022/03/08	23.5	13.30	11	13.45	13.30	12.5	24,684	0.05%
2022/03/07	30	13.58	6	13.49	13.45	24	24,676	0.10%
2022/03/04	30	14.01	4	14.05	13.95	26	24,664	0.11%
2022/03/03	12.5	14.34	22	14.54	14.30	-9.5	24,760	-0.04%
2022/03/02	1	14.00	67	14.41	14.40	-66	24,838	-0.27%
2022/03/01	4	14.05	12	14.19	14.15	-8	25,016	-0.03%
2022/02/25	0	0.00	36	13.61	13.80	-36	25,521	-0.14%
2022/02/24	29	13.72	4	13.85	13.60	25	26,683	0.09%
2022/02/23	1	14.10	4	14.15	14.15	-3	27,576	-0.01%
2022/02/22	77.5	14.00	128	14.14	14.10	-50.5	27,895	-0.18%	大賣/
2022/02/21	3	14.32	12.1	14.33	14.45	-9.1	28,240	-0.03%
2022/02/18	1	14.25	1	14.45	14.40	0	28,328	0.00%
2022/02/17	0	0.00	15	14.53	14.40	-15	28,501	-0.05%
2022/02/16	0.5	14.55	7	14.61	14.50	-6.5	28,466	-0.02%
2022/02/15	11	14.35	5	14.50	14.30	6	28,430	0.02%
2022/02/14	33	14.47	40	14.35	14.30	-7	28,422	-0.02%
2022/02/11	181	14.93	21	14.90	14.85	160	28,335	0.56%	大買/鉅額交易
2022/02/10	63	14.95	100	14.94	14.90	-37	28,249	-0.13%
2022/02/09	129	15.83	54	15.79	15.80	75	27,864	0.27%	大買/
2022/02/08	1	15.20	18	15.21	15.30	-17	27,631	-0.06%
2022/02/07	0	0.00	6	14.90	15.20	-6	27,623	-0.02%
2022/01/26	3	14.55	11	14.65	14.50	-8	27,589	-0.03%
2022/01/25	24	14.72	0	0.00	14.55	24	27,559	0.09%
2022/01/24	3	14.98	22	15.06	15.10	-19	27,457	-0.07%
2022/01/21	32	15.45	10.7	15.68	15.20	21.3	27,369	0.08%
2022/01/20	34	15.88	69	15.85	15.90	-35	27,294	-0.13%
2022/01/19	73.1	15.95	134	15.56	15.90	-60.9	27,158	-0.22%	大賣/
2022/01/18	64	15.65	16	15.49	15.45	48	26,875	0.18%
2022/01/17	26	15.51	13	15.48	15.60	13	26,650	0.05%
2022/01/14	13	15.07	35	15.06	15.10	-22	26,521	-0.08%
2022/01/13	20.5	15.37	13	15.49	15.40	7.5	26,353	0.03%
2022/01/12	14.1	15.53	4	15.53	15.45	10.1	26,206	0.04%
2022/01/11	74.3	15.74	18	15.64	15.60	56.3	26,081	0.22%
2022/01/10	69.1	15.89	45	15.89	15.95	24.1	25,781	0.09%
2022/01/07	60	16.02	38.1	16.11	15.90	21.9	25,498	0.09%
2022/01/06	34	16.50	14	16.51	16.45	20	24,917	0.08%
2022/01/05	43.2	16.81	45	16.75	16.60	-1.8	24,579	-0.01%
2022/01/04	198.4	17.10	89.9	17.02	17.35	108.5	24,111	0.45%	大買/鉅額交易
2022/01/03	156.4	17.55	79	17.42	17.25	77.4	23,467	0.33%	大買/
2021/12/30	95.2	17.38	99	17.39	17.25	-3.8	22,835	-0.02%
2021/12/29	288	18.44	212.2	18.56	17.95	75.8	21,924	0.35%	大買/大賣/
2021/12/28	363.2	17.81	624	17.79	18.05	-260.8	19,117	-1.36%	大買/大賣/鉅額交易
2021/12/27	196	17.38	136.5	17.59	17.85	59.5	16,503	0.36%	大買/大賣/
2021/12/24	306	16.29	98.2	15.96	16.25	207.8	14,990	1.39%	大買/鉅額交易
2021/12/23	113.4	15.28	63	15.44	15.45	50.4	13,815	0.36%	大買/
2021/12/22	130	15.24	83	15.28	15.00	47	13,471	0.35%	大買/
2021/12/21	95	14.90	93	15.11	15.20	2	13,219	0.02%
2021/12/20	59	15.38	56	15.37	15.25	3	12,839	0.02%
2021/12/17	308	15.86	543.4	15.98	15.65	-235.4	12,313	-1.91%	大買/大賣/鉅額交易
2021/12/16	142	15.39	252	15.21	15.30	-110	10,557	-1.04%	大買/大賣/鉅額交易
2021/12/15	173.4	14.15	35	14.30	14.80	138.4	9,453	1.46%	大買/鉅額交易
2021/12/14	36	14.03	48	13.85	13.80	-12	9,069	-0.13%
2021/12/13	160	14.45	45	14.40	14.50	115	8,825	1.30%	大買/鉅額交易
2021/12/10	7	13.61	7	13.65	13.65	0	8,406	0.00%
2021/12/09	34	13.93	45.1	13.94	13.80	-11.1	8,329	-0.13%
2021/12/08	10	13.72	0	0.00	13.65	10	8,131	0.12%
2021/12/07	3	13.77	0	0.00	13.70	3	8,067	0.04%
2021/12/06	28	13.78	4	13.84	13.85	24	7,969	0.30%
2021/12/03	0	0.00	13	13.57	13.65	-13	7,865	-0.17%
2021/12/02	20	13.37	17	13.61	13.30	3	7,791	0.04%
2021/12/01	14	13.45	11	13.69	13.75	3	7,751	0.04%
2021/11/30	22	13.56	8	13.63	13.60	14	7,720	0.18%
2021/11/29	11	13.25	20	13.30	13.45	-9	7,634	-0.12%
2021/11/26	34	13.95	70	13.85	13.65	-36	7,492	-0.48%
2021/11/25	27	14.03	3	14.03	13.95	24	7,324	0.33%
2021/11/24	53	14.54	45	14.39	14.40	8	7,084	0.11%
2021/11/23	186	15.16	124	15.51	14.70	62	6,508	0.95%	大買/大賣/
2021/11/22	350	15.09	136.2	15.10	15.15	213.8	5,260	4.06%	大買/大賣/鉅額交易
2021/11/19	16	13.74	29	13.77	13.80	-13	4,261	-0.31%
2021/11/18	83	13.47	23	13.65	13.35	60	3,933	1.53%
2021/11/17	5	12.82	1.1	12.96	13.15	3.9	3,460	0.11%
2021/11/16	28	13.10	14	12.83	12.80	14	3,386	0.41%
2021/11/15	10	12.65	1	12.65	12.70	9	3,221	0.28%
2021/11/11	6	12.75	1	12.75	12.60	5	3,332	0.15%
2021/11/10	2	12.55	7	12.63	12.60	-5	3,361	-0.15%
2021/11/09	50	12.50	11	12.44	12.40	39	3,378	1.15%
2021/11/08	14	12.54	16	12.52	12.50	-2	3,397	-0.06%
2021/11/05	4	12.46	2	12.45	12.40	2	3,463	0.06%
2021/11/04	2	12.50	102.5	12.40	12.35	-100.5	3,486	-2.88%	大賣/
2021/11/03	106	12.50	17	12.40	12.50	89	3,578	2.49%	大買/
2021/11/02	13.5	12.27	2	12.20	12.15	11.5	3,723	0.31%
2021/11/01	1	12.00	6	12.15	12.00	-5	3,837	-0.13%
2021/10/28	15	11.98	1	12.05	11.85	14	4,155	0.34%
2021/10/27	4	11.85	0	0.00	11.90	4	4,149	0.10%
2021/10/26	0	0.00	1	11.65	11.65	-1	4,305	-0.02%
2021/10/25	0	0.00	30	11.50	11.65	-30	4,566	-0.66%
2021/10/21	2	11.50	1	11.55	11.55	1	5,050	0.02%
2021/10/20	1	11.70	0	0.00	11.60	1	5,290	0.02%
2021/10/19	0	0.00	30	11.60	11.55	-30	5,405	-0.56%
2021/10/15	4	11.43	0	0.00	11.40	4	5,721	0.07%
2021/10/13	5	11.44	0	0.00	11.20	5	5,954	0.08%
2021/10/08	10	11.60	1	11.75	11.80	9	6,281	0.14%
2021/10/07	1	11.60	68	11.55	11.55	-67	6,998	-0.96%
2021/10/06	1	11.25	1	11.30	11.25	0	7,247	0.00%
2021/10/05	0	0.00	1	11.10	11.10	-1	7,305	-0.01%
2021/10/04	10.1	10.77	0	0.00	10.65	10.1	7,307	0.14%
2021/10/01	72	11.24	0	0.00	11.20	72	7,411	0.97%
2021/09/30	3	11.50	1	11.45	11.50	2	7,437	0.03%
2021/09/29	5	11.32	0	0.00	11.35	5	7,501	0.07%
2021/09/28	2	11.55	0	0.00	11.55	2	7,652	0.03%
2021/09/27	4	11.60	0	0.00	11.75	4	7,775	0.05%
2021/09/24	0	0.00	54	11.40	11.45	-54	7,906	-0.68%
2021/09/23	0	0.00	19	11.31	11.25	-19	7,904	-0.24%
2021/09/22	68	11.14	0	0.00	11.20	68	7,930	0.86%
2021/09/15	0	0.00	1	11.45	11.40	-1	8,026	-0.01%
2021/09/13	0	0.00	1	11.45	11.50	-1	8,163	-0.01%
2021/09/09	0	0.00	10	11.20	11.20	-10	8,285	-0.12%
2021/09/08	1	11.05	0	0.00	11.10	1	8,378	0.01%
2021/09/07	0	0.00	0.1	11.35	11.35	-0.1	8,443	0.00%
2021/09/06	1	11.35	0	0.00	11.25	1	8,473	0.01%
2021/09/03	10.5	11.55	11	11.65	11.55	-0.5	8,449	-0.01%
2021/08/31	2	11.23	0	0.00	11.30	2	8,523	0.02%
2021/08/27	1	11.50	10	11.55	11.45	-9	8,799	-0.10%
2021/08/25	0	0.00	11	11.27	11.40	-11	9,196	-0.12%
2021/08/24	10	11.10	14	11.29	11.10	-4	9,280	-0.04%
2021/08/23	0	0.00	20	11.25	11.25	-20	9,423	-0.21%
2021/08/20	0	0.00	4	11.25	11.05	-4	9,498	-0.04%
2021/08/19	15	11.55	2	11.45	11.35	13	9,482	0.14%
2021/08/18	6	11.59	39	11.87	12.15	-33	9,500	-0.35%
2021/08/17	2	12.05	0	12.20	11.90	2	9,539	0.02%
2021/08/16	9	12.34	6	12.48	12.20	3	9,596	0.03%
2021/08/13	15	12.65	4	12.75	12.70	11	9,607	0.11%
2021/08/12	0	0.00	5	12.80	12.95	-5	9,623	-0.05%
2021/08/11	19	12.77	0	0.00	12.70	19	9,684	0.20%
2021/08/10	10	12.90	11	12.95	13.00	-1	9,713	-0.01%
2021/08/09	15.1	13.25	9	13.19	12.95	6.1	9,817	0.06%
2021/08/06	10	13.57	1	13.65	13.40	9	9,801	0.09%
2021/08/05	12	13.71	0.5	13.60	13.60	11.5	9,739	0.12%
2021/08/04	37	13.74	29	13.80	13.70	8	9,831	0.08%
2021/08/03	0	0.00	16	13.60	13.60	-16	9,723	-0.16%
2021/08/02	0	0.00	3	13.40	13.45	-3	9,713	-0.03%
2021/07/30	2	13.50	7	13.44	13.45	-5	9,805	-0.05%
2021/07/29	25	13.50	2	13.55	13.50	23	9,741	0.24%
2021/07/28	47	13.68	96	13.56	13.75	-49	9,623	-0.51%
2021/07/27	14	13.85	14	13.73	13.60	0	9,705	0.00%
2021/07/26	9	13.64	17	13.66	13.65	-8	9,787	-0.08%
2021/07/23	1	13.25	8	13.34	13.35	-7	10,065	-0.07%
2021/07/22	39	13.11	12	13.02	13.35	27	11,025	0.24%
2021/07/21	12	12.60	16	12.91	12.65	-4	11,192	-0.04%
2021/07/20	7	13.03	2	13.05	12.90	5	11,324	0.04%
2021/07/19	4	13.34	65	13.42	13.45	-61	11,713	-0.52%
2021/07/16	9	13.14	1	13.30	13.25	8	12,239	0.07%
2021/07/15	17	13.14	31	13.13	13.15	-14	12,724	-0.11%
2021/07/14	146	13.73	41	13.76	13.70	105	13,112	0.80%	大買/鉅額交易
2021/07/13	4	13.21	57	13.21	13.10	-53	12,522	-0.42%
2021/07/12	3	12.87	73	12.95	12.85	-70	12,326	-0.57%
2021/07/09	50	12.60	7	12.64	12.70	43	12,356	0.35%
2021/07/08	21	12.90	215	12.95	12.65	-194	12,585	-1.54%	大賣/鉅額交易
2021/07/07	16	12.65	7	12.74	12.55	9	12,751	0.07%
2021/07/06	50	12.75	0	0.00	12.65	50	13,286	0.38%
2021/07/05	18	12.56	14	12.59	12.70	4	13,601	0.03%
2021/07/02	6	12.35	1	12.35	12.30	5	14,016	0.04%
2021/07/01	3	12.47	0	0.00	12.60	3	14,207	0.02%
2021/06/30	0	0.00	4	12.15	12.10	-4	14,216	-0.03%
2021/06/29	11	12.10	0	0.00	12.05	11	14,230	0.08%
2021/06/28	0	0.00	1	12.20	12.30	-1	14,281	-0.01%
2021/06/25	1	12.30	10	12.40	12.20	-9	14,341	-0.06%
2021/06/24	15	12.40	15	12.30	12.40	0	14,595	0.00%
2021/06/23	2	12.23	0.1	12.05	12.25	1.9	14,625	0.01%
2021/06/22	4	11.88	0	0.00	11.80	4	14,648	0.03%
2021/06/21	21	12.37	0	0.00	12.15	21	14,599	0.14%
2021/06/18	0.5	12.55	0	0.00	12.55	0.5	14,737	0.00%
2021/06/17	12	12.83	27	12.46	12.85	-15	15,095	-0.10%
2021/06/16	0	0.00	2	12.55	12.35	-2	15,058	-0.01%
2021/06/11	10	12.80	8	12.75	12.75	2	15,099	0.01%
2021/06/10	10	12.75	13	12.80	12.75	-3	15,088	-0.02%
2021/06/09	11	12.66	11	12.99	12.65	0	15,073	0.00%
2021/06/08	1	12.80	32.2	12.85	12.80	-31.2	15,031	-0.21%
2021/06/07	1	12.90	5	12.85	12.85	-4	14,990	-0.03%
2021/06/04	81	13.15	34	13.04	13.05	47	14,914	0.32%
2021/06/03	18	12.97	20.4	13.03	12.95	-2.4	14,766	-0.02%
2021/06/02	7	13.02	3	12.88	12.80	4	14,477	0.03%
2021/06/01	20	12.90	26	12.99	12.90	-6	14,391	-0.04%
2021/05/31	28	12.73	14	12.88	12.65	14	14,318	0.10%
2021/05/28	10	12.45	11	12.50	12.45	-1	14,268	-0.01%
2021/05/27	11	12.31	15	12.30	12.30	-4	14,208	-0.03%
2021/05/26	12	12.32	10	12.30	12.35	2	14,219	0.01%
2021/05/25	34	12.12	34	12.23	12.10	0	14,194	0.00%
2021/05/24	22	11.86	21	11.74	11.90	1	14,106	0.01%
2021/05/21	0	0.00	7	11.60	11.60	-7	14,038	-0.05%
2021/05/20	7	11.34	5	11.15	11.15	2	14,027	0.01%
2021/05/19	4	11.29	16	11.58	11.65	-12	14,028	-0.09%
2021/05/18	8	11.25	2	11.20	11.25	6	13,972	0.04%
2021/05/17	3	10.30	5	10.60	10.30	-2	13,894	-0.01%
2021/05/14	5	11.60	0	0.00	11.40	5	13,733	0.04%
2021/05/13	7	11.24	9.8	11.40	11.30	-2.8	13,736	-0.02%
2021/05/12	14	12.13	53	11.51	11.35	-39	13,722	-0.28%
2021/05/11	10	12.11	6	12.71	12.20	4	13,499	0.03%
2021/05/10	2	13.20	15	13.23	13.20	-13	13,356	-0.10%
2021/05/07	12	13.29	10	13.10	13.35	2	13,303	0.02%
2021/05/06	6.2	13.16	30	12.81	12.75	-23.8	13,126	-0.18%
2021/05/05	21	12.84	2	12.80	12.60	19	13,005	0.15%
2021/05/04	8	12.71	20	12.71	12.45	-12	12,881	-0.09%
2021/05/03	5	13.67	4	13.80	13.55	1	12,571	0.01%
2021/04/29	30	14.95	65	14.67	14.55	-35	12,313	-0.28%
2021/04/28	86	14.81	33	14.71	15.00	53	11,842	0.45%
2021/04/27	0	0.00	3	14.28	14.10	-3	10,899	-0.03%
2021/04/26	10	14.25	2	14.10	14.15	8	10,554	0.08%
2021/04/23	6	14.09	4	14.08	14.10	2	10,387	0.02%
2021/04/22	19	13.95	40	14.05	13.65	-21	9,959	-0.21%
2021/04/21	72	14.15	15	14.11	14.10	57	9,353	0.61%
2021/04/20	20	13.73	23	13.65	13.90	-3	8,791	-0.03%
2021/04/19	5	13.10	10	13.15	13.10	-5	8,312	-0.06%
2021/04/15	14	12.78	34	12.77	12.75	-20	9,466	-0.21%
2021/04/14	66	12.57	14	12.38	12.55	52	9,533	0.55%
2021/04/13	25	13.17	11	13.35	12.90	14	9,619	0.15%
2021/04/12	27	13.26	59	13.10	13.55	-32	9,385	-0.34%
2021/04/09	96	12.89	10	12.70	12.75	86	8,853	0.97%
2021/04/08	93	13.13	25.9	13.23	13.15	67.1	8,505	0.79%
2021/04/07	21	12.28	12.9	12.20	12.35	8.1	7,996	0.10%
2021/04/06	27	11.88	0	0.00	11.90	27	7,765	0.35%
2021/04/01	1	11.65	10	11.70	11.65	-9	7,737	-0.12%
2021/03/31	0	0.00	13	11.66	11.60	-13	7,769	-0.17%
2021/03/30	0	0.00	20	11.60	11.65	-20	7,745	-0.26%
2021/03/29	5	11.65	20	11.70	11.60	-15	7,723	-0.19%
2021/03/26	0	0.00	8.3	11.27	11.25	-8.3	7,567	-0.11%
2021/03/25	1	11.25	0.1	11.30	11.15	0.9	7,648	0.01%
2021/03/23	0	0.00	21	11.15	11.15	-21	7,698	-0.27%
2021/03/22	19	11.49	3.2	11.22	11.55	15.8	7,559	0.21%
2021/03/19	11	10.91	0	10.95	10.95	11	7,184	0.15%
2021/03/18	2	10.73	1	10.75	10.85	1	7,263	0.01%
2021/03/17	2.6	10.54	1.2	10.51	10.55	1.4	7,256	0.02%
2021/03/16	0	0.00	0	10.65	10.60	0	7,378	0.00%
2021/03/15	2	10.73	0	0.00	10.65	2	7,483	0.03%
2021/03/11	0	0.00	5	10.65	10.65	-5	8,181	-0.06%
2021/03/10	5	10.70	2	10.80	10.60	3	8,678	0.03%
2021/03/09	0	0.00	18	10.65	10.70	-18	9,501	-0.19%
2021/03/03	1	10.70	7	10.59	10.60	-6	10,571	-0.06%
2021/03/02	3	10.55	12	10.55	10.35	-9	10,680	-0.08%
2021/02/26	0	0.00	16	10.43	10.45	-16	10,903	-0.15%
2021/02/25	0	0.00	20	10.55	10.50	-20	11,016	-0.18%
2021/02/24	2	10.50	0	0.00	10.40	2	11,183	0.02%
2021/02/23	0	0.00	14	10.50	10.45	-14	11,418	-0.12%
2021/02/22	0	0.00	1	10.50	10.50	-1	11,464	-0.01%
2021/02/19	10	10.45	10	10.39	10.35	0	11,439	0.00%
2021/02/18	0	0.00	0	10.15	10.20	0	11,396	0.00%
2021/02/17	0	0.00	2	10.05	10.00	-2	11,734	-0.02%
2021/02/05	4	9.93	0	0.00	9.86	4	11,699	0.03%
2021/02/04	6	9.92	0	0.00	9.94	6	11,727	0.05%
2021/02/03	3	9.97	5	9.83	9.99	-2	11,660	-0.02%
2021/02/01	5	9.40	0	0.00	9.40	5	11,701	0.04%
2021/01/29	3	9.61	0	0.00	9.62	3	12,400	0.02%
2021/01/28	0	0.00	4	9.70	9.64	-4	12,472	-0.03%
2021/01/21	1	9.80	0	0.00	9.70	1	12,771	0.01%
2021/01/20	5	9.80	0	0.00	9.70	5	12,819	0.04%
2021/01/19	0	0.00	3	10.18	10.15	-3	12,833	-0.02%
2021/01/18	4	10.09	0	0.00	10.10	4	12,980	0.03%
2021/01/15	5	10.25	0	0.00	10.35	5	12,953	0.04%
2021/01/14	3	10.72	0	0.00	10.60	3	12,902	0.02%
2021/01/13	1	10.70	80	10.50	10.60	-79	13,003	-0.61%
2021/01/12	5	10.77	0	0.00	10.45	5	12,972	0.04%
2021/01/11	0	0.00	11	11.10	11.05	-11	12,878	-0.09%
2021/01/08	20	11.65	9	11.47	11.15	11	13,056	0.08%
2021/01/07	0	0.00	2	11.05	11.05	-2	11,838	-0.02%
2021/01/06	0	0.00	130	11.44	11.05	-130	11,669	-1.11%	大賣/鉅額交易
2021/01/05	0	0.00	35	11.50	11.50	-35	11,330	-0.31%
2020/12/31	5.7	11.46	100	11.31	11.30	-94.3	11,333	-0.83%
2020/12/29	1	11.65	0	0.00	11.40	1	11,271	0.01%
2020/12/28	3	11.35	10	11.50	11.55	-7	11,215	-0.06%
2020/12/24	0	0.00	2	11.18	11.15	-2	11,068	-0.02%
2020/12/23	8	11.04	6.2	11.18	11.05	1.8	11,129	0.02%
2020/12/22	9	11.30	17	11.36	11.05	-8	11,354	-0.07%
2020/12/21	0	0.00	6	11.24	11.15	-6	11,507	-0.05%
2020/12/17	80	11.40	2	11.65	11.45	78	11,923	0.65%
2020/12/16	0	0.00	19	11.35	11.35	-19	13,478	-0.14%
2020/12/15	1	11.65	0	0.00	11.30	1	14,706	0.01%
2020/12/14	2	11.70	2	11.65	11.60	0	14,690	0.00%
2020/12/11	7	11.18	11	11.28	11.30	-4	14,594	-0.03%
2020/12/10	5.2	11.54	32	11.58	11.35	-26.8	14,509	-0.18%
2020/12/09	22	11.53	1	11.55	11.65	21	14,380	0.15%
2020/12/08	20	11.53	64.6	11.40	11.35	-44.6	14,338	-0.31%
2020/12/07	65	11.74	101	12.15	11.75	-36	14,661	-0.25%	大賣/
2020/12/04	102.7	11.90	75	11.85	11.95	27.7	14,153	0.20%	大買/
2020/12/03	8	11.92	37	11.93	11.50	-29	13,690	-0.21%
2020/12/02	0	0.00	1	11.40	11.45	-1	12,920	-0.01%
2020/12/01	11	11.05	2	11.40	11.25	9	12,719	0.07%
2020/11/30	100	11.00	118.5	11.02	11.05	-18.5	12,366	-0.15%	大賣/
2020/11/27	31	11.10	3	11.00	10.95	28	12,234	0.23%
2020/11/26	0	0.00	30	10.83	10.90	-30	12,002	-0.25%
2020/11/25	0	0.00	5	10.90	10.65	-5	11,870	-0.04%
2020/11/23	1.1	10.60	78	10.80	10.65	-76.9	11,737	-0.66%
2020/11/20	86	10.55	14.1	10.48	10.60	71.9	11,595	0.62%
2020/11/19	1	10.20	0	0.00	10.25	1	11,413	0.01%
2020/11/17	0	0.00	2	10.15	10.15	-2	11,521	-0.02%
2020/11/16	1	10.25	0	0.00	10.20	1	11,565	0.01%
2020/11/10	0	0.00	4	10.00	10.05	-4	11,382	-0.04%
2020/11/09	3	10.00	5	10.00	10.05	-2	11,302	-0.02%
2020/11/06	14	10.19	0	0.00	10.00	14	11,241	0.12%
2020/11/04	0	0.00	1	10.35	10.20	-1	10,713	-0.01%
2020/11/03	0	0.00	20	10.05	10.05	-20	10,511	-0.19%
2020/10/29	0	0.00	0	10.05	10.05	0	10,597	0.00%
2020/10/28	6	10.04	20	10.19	10.05	-14	10,601	-0.13%
2020/10/27	5	10.60	2	10.45	10.50	3	11,204	0.03%
2020/10/26	5	10.50	2	10.45	10.45	3	11,087	0.03%
2020/10/23	2	10.25	0	0.00	10.20	2	10,931	0.02%
2020/10/22	0	0.00	10.1	10.30	10.30	-10.1	10,948	-0.09%
2020/10/21	1	10.10	0	0.00	10.05	1	11,164	0.01%
2020/10/16	1	10.35	6	10.32	9.98	-5	11,198	-0.04%
2020/10/15	0	0.00	21	9.86	9.90	-21	10,951	-0.19%
2020/10/08	0	0.00	0.2	9.81	9.85	-0.2	11,158	0.00%
2020/10/07	0	0.00	2	9.76	9.79	-2	11,098	-0.02%
2020/10/05	2	9.64	0	0.00	9.63	2	11,424	0.02%
2020/09/29	10	9.50	0	0.00	9.50	10	11,815	0.08%
2020/09/28	0	0.00	25.1	9.61	9.80	-25.1	11,840	-0.21%
2020/09/25	26	9.31	1	9.17	9.26	25	12,024	0.21%
2020/09/24	31	9.75	10	9.67	9.48	21	12,040	0.17%
2020/09/23	12	10.58	0	0.00	10.10	12	12,198	0.10%
2020/09/22	15	10.51	5	10.40	10.60	10	11,945	0.08%
2020/09/21	207	10.98	187	11.14	10.85	20	11,753	0.17%	大買/大賣/
2020/09/18	33	10.70	40	10.73	10.80	-7	10,134	-0.07%
2020/09/17	0	0.00	17	9.90	9.86	-17	8,848	-0.19%
2020/09/16	3	9.73	0	0.00	9.75	3	8,827	0.03%
2020/09/15	1	9.74	1	9.82	9.75	0	8,809	0.00%
2020/09/14	7	9.79	46	9.80	9.74	-39	8,846	-0.44%
2020/09/11	11	9.79	27	9.78	9.76	-16	8,838	-0.18%
2020/09/10	88	10.12	11	10.07	9.90	77	8,769	0.88%
2020/09/09	2	9.67	2	9.84	9.86	0	8,349	0.00%
2020/09/08	10	9.90	0	0.00	9.79	10	8,350	0.12%
2020/09/07	1	9.90	0	0.00	9.85	1	8,410	0.01%
2020/09/04	8	9.74	5	9.80	9.80	3	8,400	0.04%
2020/09/03	0	0.00	89	9.92	9.90	-89	8,386	-1.06%
2020/09/02	2	9.82	0	0.00	9.82	2	8,372	0.02%
2020/09/01	5	9.77	0	0.00	9.77	5	8,422	0.06%
2020/08/31	67	9.98	0	0.00	9.89	67	8,443	0.79%
2020/08/28	1	10.00	25	9.95	9.90	-24	8,398	-0.29%
2020/08/27	0	0.00	6	9.85	9.85	-6	8,441	-0.07%
2020/08/26	6	9.84	17	9.77	9.78	-11	8,351	-0.13%
2020/08/25	0	0.00	11	9.72	9.72	-11	8,298	-0.13%
2020/08/24	5	9.51	1	9.34	9.34	4	8,211	0.05%
2020/08/21	0	0.00	5	9.23	9.20	-5	8,133	-0.06%
2020/08/20	25	9.08	1	8.99	9.12	24	8,185	0.29%
2020/08/19	15	9.96	0	0.00	9.88	15	8,124	0.18%
2020/08/17	0	0.00	2	9.97	9.97	-2	8,082	-0.02%
2020/08/14	0	0.00	2	9.87	9.85	-2	8,020	-0.02%
2020/08/13	7	9.82	2	9.74	9.72	5	7,954	0.06%
2020/08/12	9	9.82	0	0.00	9.81	9	8,001	0.11%
2020/08/11	18	9.87	2	10.00	9.88	16	8,134	0.20%
2020/08/10	0	0.00	3	9.85	9.87	-3	8,111	-0.04%
2020/08/07	0	0.00	2	9.70	9.63	-2	7,972	-0.03%
2020/08/06	1	9.76	5	9.70	9.67	-4	8,003	-0.05%
2020/08/05	6	9.72	8	9.77	9.70	-2	7,961	-0.03%
2020/08/03	3	9.50	8	9.48	9.47	-5	7,969	-0.06%
2020/07/31	21	9.57	14	9.53	9.54	7	7,993	0.09%
2020/07/30	0	0.00	1	9.18	9.18	-1	7,465	-0.01%
2020/07/29	2	8.90	1	9.08	9.08	1	7,520	0.01%
2020/07/28	8	9.00	0	0.00	8.90	8	7,600	0.11%
2020/07/24	95	9.28	12	9.18	9.15	83	8,422	0.99%
2020/07/23	1	9.41	15	9.44	9.41	-14	8,444	-0.17%
2020/07/22	29	9.58	158	9.46	9.59	-129	8,469	-1.52%	大賣/鉅額交易
2020/07/21	0	0.00	1	9.26	9.26	-1	8,340	-0.01%
2020/07/20	10	9.03	30	9.05	9.09	-20	8,332	-0.24%
2020/07/17	12	9.27	0	0.00	9.21	12	8,287	0.14%
2020/07/16	7	9.75	5	9.59	9.61	2	8,196	0.02%
2020/07/15	2	9.89	0	0.00	9.82	2	8,154	0.02%
2020/07/14	1	9.93	0	0.00	9.93	1	8,149	0.01%
2020/07/13	0	0.00	8	9.94	10.10	-8	8,154	-0.10%
2020/07/10	6	9.93	2	9.92	9.92	4	8,139	0.05%
2020/07/09	27	10.10	10	10.21	10.05	17	8,041	0.21%
2020/07/08	0	0.00	49	10.10	10.10	-49	7,720	-0.63%
2020/07/07	32	10.08	7	10.05	10.05	25	7,755	0.32%
2020/07/06	38	10.13	39	10.21	10.20	-1	7,788	-0.01%
2020/07/03	68	10.15	3	10.00	10.00	65	7,674	0.85%
2020/07/02	20	10.53	30	10.35	10.55	-10	7,524	-0.13%
2020/07/01	0	0.00	50	10.25	10.20	-50	7,233	-0.69%
2020/06/30	7	10.18	5	10.10	10.05	2	7,337	0.03%
2020/06/23	30	10.10	0	0.00	10.00	30	7,392	0.41%
2020/06/19	160	10.13	25	10.35	10.10	135	7,537	1.79%	大買/鉅額交易
2020/06/17	1	10.10	0	0.00	10.10	1	7,566	0.01%
2020/06/16	0	0.00	5	10.25	10.25	-5	7,713	-0.06%
2020/06/15	30	10.04	0	0.00	9.96	30	7,830	0.38%
2020/06/12	3	9.98	5	10.05	10.00	-2	8,023	-0.02%
2020/06/11	3	10.23	6	10.40	10.15	-3	8,052	-0.04%
2020/06/10	2	10.45	0	0.00	10.50	2	8,136	0.02%
2020/06/09	3	10.60	0.2	10.55	10.60	2.8	8,410	0.03%
2020/06/08	55	10.60	4	10.73	10.65	51	8,495	0.60%
2020/06/05	0	0.00	52	10.65	10.55	-52	8,456	-0.61%
2020/06/04	2	10.50	0	0.00	10.55	2	8,515	0.02%
2020/06/03	2	10.65	9	10.62	10.55	-7	8,552	-0.08%
2020/06/02	2	10.35	10	10.37	10.45	-8	8,386	-0.10%
2020/05/28	2	10.53	4	10.64	10.25	-2	8,508	-0.02%
2020/05/27	52	10.45	0	0.00	10.45	52	8,486	0.61%
2020/05/26	0	0.00	10	10.18	10.10	-10	8,565	-0.12%
2020/05/21	1	10.30	0	0.00	10.25	1	8,616	0.01%
2020/05/15	7	10.12	0	0.00	10.00	7	8,467	0.08%
2020/05/14	5	10.33	5	10.45	10.05	0	8,431	0.00%
2020/05/13	2	10.55	0	0.00	10.50	2	8,361	0.02%
2020/05/11	0	0.00	14	10.70	10.70	-14	8,395	-0.17%
2020/05/08	10	10.45	4	10.55	10.45	6	8,331	0.07%
2020/05/07	0	0.00	5	10.55	10.45	-5	8,357	-0.06%
2020/05/06	17	10.56	142	10.71	10.40	-125	8,353	-1.50%	大賣/鉅額交易
2020/05/05	1	11.20	0	0.00	10.90	1	8,245	0.01%
2020/05/04	6	10.88	0	0.00	10.90	6	8,245	0.07%
2020/04/30	31	11.23	2	11.15	11.15	29	8,292	0.35%
2020/04/29	7	11.19	42	10.90	11.20	-35	8,075	-0.43%
2020/04/28	2	10.40	60	10.45	10.20	-58	7,385	-0.79%
2020/04/24	60	10.30	0	0.00	10.20	60	7,691	0.78%
2020/04/23	0	0.00	1	10.15	10.15	-1	7,698	-0.01%
2020/04/21	2	9.83	0	0.00	9.75	2	7,765	0.03%
2020/04/20	31	10.00	0	0.00	10.05	31	7,786	0.40%
2020/04/17	2	10.20	25	10.45	10.15	-23	7,832	-0.29%
2020/04/16	41	10.31	10	10.30	10.30	31	7,884	0.39%
2020/04/15	13	10.48	15.2	10.41	10.50	-2.2	7,899	-0.03%
2020/04/14	0	0.00	6	10.10	10.15	-6	7,815	-0.08%
2020/04/13	7	9.99	2	9.97	9.92	5	8,010	0.06%
2020/04/10	13	10.14	14	10.04	10.05	-1	8,042	-0.01%
2020/04/09	40	10.29	8	10.20	10.10	32	8,088	0.40%
2020/04/08	0	0.00	14	9.94	10.20	-14	7,993	-0.18%
2020/04/07	4	9.74	96	9.72	9.71	-92	7,961	-1.16%
2020/04/06	8	9.70	6	9.71	9.70	2	7,813	0.03%
2020/04/01	26	9.55	0	0.00	9.57	26	7,695	0.34%
2020/03/30	21	8.94	0	0.00	9.16	21	7,603	0.28%
2020/03/27	11	9.47	0	0.00	9.21	11	7,571	0.15%
2020/03/26	4	9.22	10	9.27	9.36	-6	7,557	-0.08%
2020/03/25	23	9.37	2	9.45	9.31	21	7,504	0.28%
2020/03/24	14	9.10	7	9.15	9.04	7	7,440	0.09%
2020/03/23	6	8.52	5	8.79	8.86	1	7,468	0.01%
2020/03/20	7	9.03	14	8.98	8.91	-7	7,641	-0.09%
2020/03/19	11	8.45	1	8.16	8.40	10	7,738	0.13%
2020/03/18	5	8.94	20	9.16	8.94	-15	7,579	-0.20%
2020/03/17	5	8.92	5	9.16	8.75	0	7,410	0.00%
2020/03/16	15	9.16	8.6	9.32	9.12	6.4	7,350	0.09%
2020/03/13	17	8.74	12	8.75	9.07	5	7,390	0.07%
2020/03/12	6	9.97	5	10.00	9.65	1	7,172	0.01%
2020/03/11	0	0.00	5	10.65	10.65	-5	6,998	-0.07%
2020/03/10	3	10.40	0	0.00	10.80	3	7,063	0.04%
2020/03/09	6	10.98	82	10.92	10.70	-76	7,093	-1.07%
2020/03/06	6	11.32	0	0.00	11.30	6	7,029	0.09%
2020/03/05	4	11.39	1	11.40	11.40	3	7,129	0.04%
2020/03/03	0	0.00	1.4	11.44	11.45	-1.4	7,096	-0.02%
2020/03/02	0	0.00	2	10.95	10.90	-2	7,133	-0.03%
2020/02/27	6	11.31	12	11.18	11.10	-6	7,063	-0.08%
2020/02/26	0	0.00	7	11.58	11.65	-7	6,918	-0.10%
2020/02/25	6	11.60	4	11.48	11.60	2	6,884	0.03%
2020/02/24	11	11.75	2	11.80	11.75	9	6,861	0.13%
2020/02/21	8	12.00	0	0.00	12.00	8	6,825	0.12%
2020/02/20	0	0.00	2	12.20	12.10	-2	6,845	-0.03%
2020/02/13	42	12.18	1	12.40	12.10	41	7,000	0.59%
2020/02/12	83	12.24	0	0.00	12.25	83	7,025	1.18%
2020/02/11	10	12.05	12	12.05	12.00	-2	6,967	-0.03%
2020/02/10	6	11.81	0	0.00	11.80	6	7,033	0.09%
2020/02/07	7	12.12	5	12.10	12.05	2	7,028	0.03%
2020/02/05	4	12.23	0	0.00	12.15	4	6,992	0.06%
2020/02/04	20	12.35	33	12.02	12.15	-13	6,976	-0.19%
2020/02/03	22	11.71	5	11.90	11.70	17	7,031	0.24%
2020/01/31	11	12.59	2	12.60	12.55	9	7,002	0.13%
2020/01/30	9	13.09	3	12.80	12.60	6	7,177	0.08%
2020/01/20	0	0.00	12	14.00	13.95	-12	6,957	-0.17%
2020/01/16	0	0.00	10	13.82	13.85	-10	6,873	-0.15%
2020/01/15	0	0.00	15	13.72	13.75	-15	6,924	-0.22%
2020/01/14	15	13.65	20	13.76	13.65	-5	7,067	-0.07%
2020/01/13	0	0.00	20	13.70	13.65	-20	7,283	-0.27%
2020/01/10	8	13.35	2	13.60	13.50	6	7,281	0.08%
2020/01/09	10	13.35	5	13.35	13.30	5	7,236	0.07%
2020/01/08	28	13.41	0	0.00	13.30	28	7,257	0.39%
2020/01/07	26	13.74	56	13.74	13.60	-30	7,237	-0.41%
2020/01/06	30	13.38	8	13.37	13.30	22	7,048	0.31%
2020/01/03	34	13.62	30	13.90	13.55	4	7,009	0.06%
2020/01/02	2	13.75	29	13.72	13.75	-27	6,907	-0.39%
2019/12/31	40	13.60	39	13.86	13.60	1	6,912	0.01%
2019/12/30	0	0.00	110	13.60	13.60	-110	6,876	-1.60%	大賣/鉅額交易
2019/12/26	10	13.55	0	0.00	13.55	10	7,154	0.14%
2019/12/25	0	0.00	0.5	13.55	13.65	-0.5	7,245	-0.01%
2019/12/24	10	13.55	0.5	13.50	13.55	9.5	7,426	0.13%
2019/12/23	30	13.78	25.1	13.65	13.55	4.9	7,655	0.06%
2019/12/19	4	13.95	105	13.85	13.85	-101	7,910	-1.28%	大賣/鉅額交易
2019/12/18	0	0.00	1	13.95	13.95	-1	7,959	-0.01%
2019/12/17	111	14.09	38.8	14.10	14.20	72.2	8,068	0.89%	大買/
2019/12/16	34	13.86	39	14.05	14.05	-5	8,198	-0.06%
2019/12/13	20	13.73	0	0.00	13.70	20	8,408	0.24%
2019/12/12	135	13.88	15	13.82	13.70	120	8,474	1.42%	大買/鉅額交易
2019/12/11	2	13.90	0	0.00	13.85	2	8,503	0.02%
2019/12/10	7	13.99	15	13.97	13.85	-8	8,577	-0.09%
2019/12/09	15	13.73	30	13.75	13.70	-15	8,505	-0.18%
2019/12/06	2	13.65	2	13.55	13.60	0	8,714	0.00%
2019/12/05	5	13.55	11	13.63	13.65	-6	9,135	-0.07%
2019/12/04	3	13.45	28	13.50	13.50	-25	9,428	-0.27%
2019/12/03	10	13.06	0	0.00	13.10	10	9,552	0.10%
2019/12/02	29	13.22	13	13.10	13.05	16	10,020	0.16%
2019/11/29	32	13.53	3	13.50	13.50	29	10,228	0.28%
2019/11/27	5	13.80	28	13.74	13.75	-23	10,800	-0.21%
2019/11/21	8	13.40	0	0.00	13.45	8	11,031	0.07%
2019/11/20	20	13.55	0	0.00	13.55	20	11,130	0.18%
2019/11/19	11	13.75	0	0.00	13.65	11	11,221	0.10%
2019/11/15	0	0.00	74	13.45	13.45	-74	11,380	-0.65%
2019/11/14	17	13.48	6	13.55	13.35	11	11,388	0.10%
2019/11/13	1	13.80	0.4	13.70	13.70	0.6	11,368	0.01%
2019/11/12	1	13.80	12	13.75	13.75	-11	11,432	-0.10%
2019/11/11	0	0.00	5	13.85	13.70	-5	11,578	-0.04%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/11/04	2	14.05	5	14.00	14.00	-3	12,046	-0.02%
2019/11/01	0	0.00	20	13.75	13.90	-20	12,119	-0.17%
2019/10/31	0	0.00	1	14.05	13.80	-1	12,287	-0.01%
2019/10/30	10	14.10	5	14.15	14.10	5	12,354	0.04%
2019/10/29	0	0.00	3	14.30	14.25	-3	12,631	-0.02%
2019/10/28	4	14.44	0	0.00	14.35	4	13,860	0.03%
2019/10/24	0	0.00	23	14.52	14.55	-23	16,403	-0.14%
2019/10/23	1	14.35	0	0.00	14.40	1	16,651	0.01%
2019/10/22	31	14.76	0	0.00	14.50	31	16,754	0.19%
2019/10/21	11	14.62	10	14.50	14.70	1	16,867	0.01%
2019/10/18	8	14.35	1	14.35	14.35	7	17,322	0.04%
2019/10/17	0	0.00	1	14.35	14.35	-1	17,512	-0.01%
2019/10/16	0	0.00	5	14.40	14.25	-5	17,935	-0.03%
2019/10/15	0	0.00	41	14.32	14.30	-41	18,531	-0.22%
2019/10/14	17	14.24	2	14.20	14.20	15	19,233	0.08%
2019/10/09	1	14.00	9	14.14	14.05	-8	19,568	-0.04%
2019/10/08	5	14.10	0	0.00	14.00	5	19,879	0.03%
2019/10/07	22	14.21	18	14.21	14.15	4	20,144	0.02%
2019/10/04	2	14.25	0	0.00	14.25	2	20,513	0.01%
2019/10/03	18	14.10	13	14.30	14.20	5	20,602	0.02%
2019/10/02	20	14.27	1	14.25	14.25	19	20,614	0.09%
2019/10/01	1	14.05	14	14.01	14.20	-13	21,165	-0.06%
2019/09/27	3	13.65	28	13.88	13.80	-25	21,355	-0.12%
2019/09/26	10	14.25	1	14.10	14.10	9	21,462	0.04%
2019/09/25	5	14.31	10	14.20	14.20	-5	21,898	-0.02%
2019/09/24	5	14.75	0	0.00	14.70	5	22,123	0.02%
2019/09/23	30	14.78	0	0.00	14.80	30	22,101	0.14%
2019/09/20	20	14.93	6	14.94	14.85	14	22,120	0.06%
2019/09/19	30	15.18	41	15.06	15.10	-11	22,014	-0.05%
2019/09/18	14	15.15	17	15.08	15.15	-3	21,826	-0.01%
2019/09/17	5	14.75	1	14.80	14.70	4	21,866	0.02%
2019/09/16	5	14.85	20	14.85	14.85	-15	22,126	-0.07%
2019/09/12	0	0.00	5	14.95	14.95	-5	22,202	-0.02%
2019/09/11	4	14.86	4	14.95	14.80	0	22,462	0.00%
2019/09/10	0	0.00	19.5	14.92	14.85	-19.5	22,448	-0.09%
2019/09/09	24	15.10	23	15.10	15.15	1	22,287	0.00%
2019/09/06	26	14.90	19	15.04	14.90	7	22,298	0.03%
2019/09/05	11	14.71	17	14.81	14.65	-6	22,646	-0.03%
2019/09/04	22	14.92	28	14.95	14.90	-6	22,889	-0.03%
2019/09/03	110	14.84	109	14.46	14.50	1	23,059	0.00%	大買/大賣/
2019/09/02	10	14.83	57.6	14.62	14.85	-47.6	23,075	-0.21%
2019/08/30	0	0.00	31	14.13	14.10	-31	23,062	-0.13%
2019/08/29	5	13.94	5	14.25	13.90	0	23,347	0.00%
2019/08/28	3	13.90	13	13.73	14.05	-10	23,592	-0.04%
2019/08/27	0	0.00	62.3	13.60	13.60	-62.3	23,997	-0.26%
2019/08/26	2	13.55	1	13.55	13.55	1	24,693	0.00%
2019/08/23	37	13.83	20.1	13.80	13.75	16.9	24,843	0.07%
2019/08/22	5	13.90	3	14.07	13.90	2	25,460	0.01%
2019/08/21	0	0.00	1	14.05	14.05	-1	25,722	0.00%
2019/08/20	22	14.29	4	14.30	14.05	18	25,961	0.07%
2019/08/19	0	0.00	17	14.02	13.95	-17	26,322	-0.06%
2019/08/16	11.2	14.03	14.3	13.92	13.90	-3.1	26,871	-0.01%
2019/08/15	3	13.75	16	13.84	13.95	-13	27,880	-0.05%
2019/08/14	53	14.08	8	14.19	13.95	45	28,313	0.16%
2019/08/12	5	14.25	10	14.20	14.05	-5	29,113	-0.02%
2019/08/08	30	14.07	3.5	14.13	14.20	26.5	29,210	0.09%
2019/08/07	11	14.23	4	13.90	13.85	7	29,375	0.02%
2019/08/06	10	13.88	5	14.10	14.25	5	29,702	0.02%
2019/08/05	1	14.30	2	14.43	14.10	-1	29,829	0.00%
2019/08/02	36	14.42	12	14.38	14.25	24	30,211	0.08%
2019/08/01	32	14.98	16	14.93	14.85	16	30,700	0.05%
2019/07/31	39	14.85	127	14.94	14.65	-88	30,792	-0.29%	大賣/
2019/07/30	193	15.67	114	15.77	15.15	79	31,107	0.25%	大買/大賣/
2019/07/29	99	15.98	68	16.19	16.80	31	30,188	0.10%
2019/07/26	84	15.52	167	15.33	15.40	-83	29,306	-0.28%	大賣/
2019/07/25	5	14.90	9	14.96	15.00	-4	29,349	-0.01%
2019/07/24	29	14.79	111	14.72	14.80	-82	29,550	-0.28%	大賣/
2019/07/23	31	14.85	6	14.75	14.75	25	29,796	0.08%
2019/07/22	124	14.97	92	15.18	14.75	32	30,416	0.11%	大買/
2019/07/19	56	14.82	57	14.75	14.70	-1	32,213	0.00%
2019/07/18	39	14.83	21	14.72	14.75	18	32,755	0.05%
2019/07/17	60	14.53	128	14.79	15.05	-68	32,844	-0.21%	大賣/
2019/07/16	99	14.61	87	14.68	14.40	12	32,461	0.04%
2019/07/15	21	14.18	84	14.11	14.25	-63	31,884	-0.20%
2019/07/12	71	14.08	0	0.00	13.90	71	31,884	0.22%
2019/07/11	21	13.88	42	13.90	14.10	-21	31,880	-0.07%
2019/07/10	34	13.77	3	14.20	13.70	31	31,911	0.10%
2019/07/09	28	13.98	30	13.91	13.90	-2	32,002	-0.01%
2019/07/08	28	13.86	8	13.90	13.90	20	32,393	0.06%
2019/07/05	71	13.95	18	13.92	13.90	53	32,782	0.16%
2019/07/04	45	13.85	20	13.70	13.65	25	33,194	0.08%
2019/07/03	29	13.67	6	13.62	13.60	23	33,674	0.07%
2019/07/02	21	13.63	77	13.47	13.90	-56	33,912	-0.17%
2019/07/01	29	13.06	2	13.00	13.00	27	34,186	0.08%
2019/06/28	5	13.31	23	13.25	13.15	-18	34,594	-0.05%
2019/06/27	7	13.39	0	0.00	13.30	7	35,502	0.02%
2019/06/26	22	13.20	6	13.15	13.15	16	35,524	0.05%
2019/06/25	2	13.20	50	13.30	13.20	-48	35,477	-0.14%
2019/06/24	29	13.51	9.3	13.44	13.25	19.7	35,452	0.06%
2019/06/21	86	14.18	48	14.16	13.80	38	35,167	0.11%
2019/06/20	17	13.77	9	13.84	13.85	8	34,905	0.02%
2019/06/19	6	13.73	34	13.69	13.75	-28	34,978	-0.08%
2019/06/18	0	0.00	1	13.45	13.45	-1	34,819	0.00%
2019/06/17	25	13.47	0	0.00	13.45	25	34,950	0.07%
2019/06/14	6	13.44	2	13.60	13.40	4	35,093	0.01%
2019/06/13	44	13.61	24	13.60	13.35	20	34,845	0.06%
2019/06/12	49	14.20	52	14.11	14.05	-3	34,322	-0.01%
2019/06/11	23	14.31	107	14.46	14.40	-84	34,029	-0.25%	大賣/
2019/06/10	6	14.12	24	14.25	14.10	-18	33,635	-0.05%
2019/06/06	33	14.22	25	13.94	14.00	8	33,880	0.02%
2019/06/05	55	14.19	51	14.26	14.20	4	33,772	0.01%
2019/06/04	17	14.17	16	14.23	14.00	1	33,907	0.00%
2019/06/03	8	13.98	66.1	14.02	14.35	-58.1	33,753	-0.17%
2019/05/31	75	13.92	98	14.04	13.80	-23	33,559	-0.07%
2019/05/30	25	13.50	22.9	13.46	13.60	2.1	33,246	0.01%
2019/05/29	33	13.60	32	13.38	13.40	1	33,530	0.00%
2019/05/28	48	13.52	69	13.57	13.60	-21	33,702	-0.06%
2019/05/27	25	13.22	4	13.34	13.30	21	33,497	0.06%
2019/05/24	2	13.65	4	13.69	13.30	-2	33,556	-0.01%
2019/05/23	15	13.41	14	13.35	13.50	1	33,378	0.00%
2019/05/22	88	13.71	77	13.78	13.25	11	33,533	0.03%
2019/05/21	75	12.90	15	13.10	13.35	60	32,782	0.18%
2019/05/20	44	12.38	16	12.03	12.15	28	32,274	0.09%
2019/05/17	19	12.88	21	13.04	12.65	-2	31,657	-0.01%
2019/05/16	51	13.27	15	13.33	13.00	36	31,241	0.12%
2019/05/15	10	13.60	21	13.60	13.50	-11	31,125	-0.04%
2019/05/14	33	13.10	60	13.18	13.40	-27	30,758	-0.09%
2019/05/13	29	13.01	13	13.07	12.90	16	30,251	0.05%
2019/05/10	18	13.30	23	13.42	13.45	-5	29,876	-0.02%
2019/05/09	48	13.28	32.5	13.30	13.10	15.5	29,369	0.05%
2019/05/08	13	13.90	3	14.00	14.15	10	28,652	0.03%
2019/05/07	58	14.41	13	14.35	14.15	45	28,319	0.16%
2019/05/06	51	14.69	46	14.68	14.40	5	27,607	0.02%
2019/05/03	45	15.14	26.6	15.14	15.20	18.4	27,019	0.07%
2019/05/02	27	15.64	215	15.66	15.50	-188	26,524	-0.71%	大賣/鉅額交易
2019/04/30	176	14.81	86	14.41	15.05	90	25,211	0.36%	大買/
2019/04/29	17	14.62	15	14.17	14.25	2	24,707	0.01%
2019/04/26	69	14.06	138	14.28	14.40	-69	24,239	-0.28%	大賣/
2019/04/25	191	15.29	175.7	14.51	14.05	15.3	23,259	0.07%	大買/大賣/
2019/04/24	45	14.39	89.3	14.34	14.90	-44.3	20,689	-0.21%
2019/04/23	10	14.55	71.5	14.34	14.45	-61.5	19,846	-0.31%
2019/04/22	82	14.06	64	14.28	14.00	18	19,256	0.09%
2019/04/19	167	14.04	18	13.98	14.20	149	18,941	0.79%	大買/鉅額交易
2019/04/18	44	14.03	11	14.41	13.90	33	18,673	0.18%
2019/04/17	22.9	14.14	18	14.60	14.05	4.9	18,275	0.03%
2019/04/16	23	14.04	7	14.03	14.40	16	17,901	0.09%
2019/04/15	17	13.92	75	14.27	14.00	-58	17,546	-0.33%
2019/04/12	131	14.03	19	13.89	13.75	112	17,019	0.66%	大買/鉅額交易
2019/04/11	69	14.29	28	14.26	14.35	41	16,422	0.25%
2019/04/10	78	14.11	34.6	14.56	14.70	43.4	15,820	0.27%
2019/04/09	70	13.86	108	13.39	13.55	-38	14,688	-0.26%	大賣/
2019/04/08	37	13.66	13	14.07	14.20	24	13,866	0.17%
2019/04/03	27	12.87	30	12.88	12.95	-3	13,261	-0.02%
2019/04/02	74	11.98	65	11.84	11.80	9	12,276	0.07%
2019/04/01	172	11.42	168.1	11.49	11.75	3.9	11,401	0.03%	大買/大賣/
2019/03/29	0	0.00	20	10.70	10.70	-20	10,363	-0.19%
2019/03/28	0	0.00	17	10.46	10.35	-17	10,221	-0.17%
2019/03/27	40	10.58	20.1	10.45	10.45	19.9	10,152	0.20%
2019/03/26	0	0.00	16	10.51	10.65	-16	9,996	-0.16%
2019/03/25	10	10.15	29	10.18	10.25	-19	9,767	-0.19%
2019/03/22	45	10.57	2	10.85	10.45	43	9,623	0.45%
2019/03/21	0	0.00	6	10.72	10.80	-6	9,399	-0.06%
2019/03/20	3	10.50	56	10.69	10.75	-53	9,142	-0.58%
2019/03/19	79	10.52	78	10.48	10.35	1	8,895	0.01%
2019/03/18	51	10.72	17	10.67	10.65	34	8,607	0.39%
2019/03/15	9	11.05	20	10.88	10.85	-11	8,374	-0.13%
2019/03/14	3	11.03	35	11.14	10.90	-32	8,140	-0.39%
2019/03/13	55	11.42	49	11.23	11.20	6	7,965	0.08%
2019/03/12	107	11.60	117	11.37	11.25	-10	7,702	-0.13%	大買/大賣/
2019/03/11	48	11.07	42	11.17	11.20	6	7,154	0.08%
2019/03/08	96	10.83	94	10.85	11.10	2	6,810	0.03%
2019/03/07	61	10.41	23	10.25	10.30	38	6,239	0.61%
2019/03/06	13	10.73	12	10.50	10.50	1	6,011	0.02%
2019/03/05	47	10.48	40	10.29	10.25	7	5,669	0.12%
2019/03/04	128	10.75	8	10.84	10.70	120	5,254	2.28%	大買/鉅額交易
2019/02/27	14	10.74	75	10.85	10.95	-61	4,712	-1.29%
2019/02/26	56	9.93	92	10.07	9.99	-36	3,802	-0.95%
2019/02/25	40	10.06	35.6	10.28	10.00	4.4	3,698	0.12%
2019/02/22	27	9.69	16	10.00	9.75	11	3,436	0.32%
2019/02/21	50	9.84	25	9.74	9.95	25	3,046	0.82%
2019/02/20	26	8.86	29	8.84	9.05	-3	2,287	-0.13%
2019/02/18	2	8.15	1	8.13	8.12	1	2,023	0.05%
2019/02/15	0	8.15	0	0.00	8.18	0	2,092	0.00%
2019/02/14	5	8.17	17	8.28	8.35	-12	2,242	-0.54%
2019/02/13	2	7.95	0	0.00	8.05	2	2,185	0.09%
2019/01/29	10	7.97	12	8.02	8.02	-2	2,136	-0.09%
2019/01/28	0	0.00	6	8.07	8.02	-6	2,105	-0.28%
2019/01/25	0	0.00	25	7.78	7.86	-25	2,066	-1.21%
2019/01/24	17	7.72	10	7.61	7.70	7	2,048	0.34%
2019/01/23	7	7.70	0	0.00	7.68	7	2,039	0.34%
2019/01/22	4	7.81	10	7.88	7.87	-6	2,026	-0.30%
2019/01/21	22	7.82	5	7.55	7.90	17	1,998	0.85%
2019/01/18	3	7.31	0	0.00	7.35	3	1,932	0.16%
2019/01/15	10	6.95	5	7.20	7.10	5	1,910	0.26%
2019/01/14	5	6.92	0	0.00	7.00	5	1,904	0.26%
2019/01/11	5	7.20	80	7.28	7.20	-75	1,892	-3.96%
2019/01/07	0	0.00	1	7.36	7.35	-1	1,873	-0.05%
2019/01/03	0	0.00	1	7.33	7.36	-1	1,900	-0.05%
2018/12/28	0	0.00	10	7.49	7.44	-10	1,875	-0.53%
2018/12/27	10	7.36	5	7.47	7.42	5	1,889	0.26%
2018/12/25	5	7.28	0	0.00	7.30	5	1,901	0.26%
2018/12/24	3	7.52	0	0.00	7.50	3	1,900	0.16%
2018/12/19	1	7.57	0	0.00	7.62	1	1,892	0.05%
2018/12/14	5	7.81	0	0.00	7.89	5	1,888	0.26%
2018/12/12	0	0.00	5	8.15	8.01	-5	1,846	-0.27%
2018/12/10	5	7.84	0	0.00	7.85	5	1,822	0.27%
2018/12/07	0	0.00	10	8.04	8.07	-10	1,811	-0.55%
2018/12/06	5	8.10	5	7.91	7.90	0	1,802	0.00%
2018/12/04	1	8.50	10	8.50	8.48	-9	1,752	-0.51%
2018/11/30	0	0.00	10	8.29	8.27	-10	1,682	-0.59%
2018/11/29	5	8.35	20	8.27	8.22	-15	1,661	-0.90%
2018/11/28	20	8.09	50	8.13	8.13	-30	1,641	-1.83%
2018/11/27	30	8.15	10	8.16	8.10	20	1,619	1.23%
2018/11/23	10	8.00	0	0.00	7.97	10	1,589	0.63%
2018/11/22	22	8.18	20	8.39	8.05	2	1,569	0.13%
2018/11/21	33	8.16	15	8.35	8.40	18	1,505	1.20%
2018/11/20	15	7.90	0	0.00	7.93	15	1,397	1.07%
2018/11/19	0	0.00	10	8.19	8.08	-10	1,359	-0.74%
2018/11/16	21	8.20	2	8.15	8.23	19	1,349	1.41%
2018/11/15	0	0.00	5	8.28	8.29	-5	1,288	-0.39%
2018/11/14	0	0.00	10	7.77	7.75	-10	1,204	-0.83%
2018/11/13	12	7.15	15	7.44	7.98	-3	1,119	-0.27%
2018/11/12	5	7.23	13	7.16	7.26	-8	949	-0.84%
2018/11/09	77	6.69	5	6.87	6.60	72	907	7.94%
2018/11/01	0	0.00	5	5.91	5.94	-5	1,004	-0.50%
2018/10/30	3	5.43	0	0.00	5.43	3	1,042	0.29%
2018/10/25	5	5.76	0	0.00	5.64	5	1,153	0.43%
2018/10/24	5	6.03	0	0.00	6.00	5	1,163	0.43%
2018/10/18	4	6.24	0	0.00	6.24	4	1,218	0.33%
2018/10/16	0	0.00	15	6.23	6.27	-15	1,226	-1.22%
2018/10/15	0	0.00	20.3	6.38	6.23	-20.3	1,234	-1.64%
2018/10/12	0	0.00	6	6.24	6.32	-6	1,239	-0.48%
2018/10/11	21	6.32	0	0.00	6.32	21	1,231	1.71%
2018/10/09	1	7.00	0	0.00	7.02	1	1,214	0.08%
2018/10/05	5	6.99	0	0.00	7.03	5	1,225	0.41%
2018/09/28	5	7.50	8	7.46	7.46	-3	1,260	-0.24%
2018/09/21	8	7.60	0	0.00	7.57	8	1,293	0.62%
2018/09/20	20	7.67	0	0.00	7.62	20	1,286	1.56%
2018/09/13	10	7.80	0	0.00	7.86	10	1,325	0.75%
2018/09/12	0	0.00	197	7.70	7.70	-197	1,334	-14.76%	大賣/鉅額交易
2018/09/10	5	8.04	0	0.00	7.80	5	1,324	0.38%
2018/09/07	5	8.36	5	8.31	8.25	0	1,307	0.00%
2018/08/28	0	0.00	39	8.72	8.68	-39	1,678	-2.32%
2018/08/24	0	0.00	3	8.59	8.63	-3	1,786	-0.17%
2018/08/23	3	8.62	5	8.66	8.62	-2	1,982	-0.10%
2018/08/20	5	8.39	8	8.38	8.30	-3	2,268	-0.13%
2018/08/17	58	8.24	0	0.00	8.23	58	2,262	2.56%
2018/08/16	5	8.00	5	8.23	8.31	0	2,260	0.00%
2018/08/15	30	8.40	0	0.00	8.18	30	2,245	1.34%
2018/08/13	5	8.51	0	0.00	8.42	5	2,214	0.23%
2018/08/09	0	0.00	5	8.84	8.89	-5	2,156	-0.23%
2018/08/07	0	0.00	7	9.03	9.08	-7	2,119	-0.33%
2018/08/02	5	8.90	5	8.82	8.81	0	2,070	0.00%
2018/08/01	15	9.07	5	9.10	9.08	10	2,040	0.49%
2018/07/25	0	0.00	5	8.32	8.50	-5	1,932	-0.26%
2018/07/09	0	0.00	5	8.51	8.66	-5	1,954	-0.26%
2018/06/26	5	8.38	0	0.00	8.40	5	1,880	0.27%
2018/06/14	0	0.00	11	8.58	8.57	-11	1,861	-0.59%
2018/06/13	0	0.00	1	9.10	8.80	-1	1,840	-0.05%
2018/06/12	8	8.82	0	0.00	8.86	8	1,825	0.44%
2018/06/11	0	0.00	10	9.14	9.05	-10	1,804	-0.55%
2018/06/08	10	9.02	18	9.00	9.00	-8	1,777	-0.45%
2018/06/07	18	9.19	10	9.02	9.02	8	1,753	0.46%
2018/06/06	21	9.09	3	9.12	9.12	18	1,720	1.05%
2018/06/05	5	9.38	23	9.53	9.36	-18	1,642	-1.10%
2018/06/04	11	8.65	17	8.63	8.74	-6	1,457	-0.41%
2018/05/31	27	9.23	10	9.33	9.13	17	1,338	1.27%
2018/05/30	16	8.55	10	8.55	8.71	6	1,136	0.53%
2018/05/29	3	7.45	10.6	7.64	7.92	-7.6	899	-0.85%
2018/05/24	3	7.10	6	7.10	7.12	-3	824	-0.36%
2018/05/22	18	7.10	0	0.00	7.08	18	826	2.18%
2018/05/18	11	7.09	0	0.00	7.07	11	843	1.30%
2018/05/17	3	7.13	5	7.13	7.09	-2	858	-0.23%
2018/04/26	0	0.00	1	6.98	6.99	-1	1,074	-0.09%
2018/04/24	5	7.01	0	0.00	6.90	5	1,078	0.46%
2018/04/23	5	7.30	0.2	7.21	7.21	4.8	1,064	0.46%
2018/04/16	5	7.61	0	0.00	7.54	5	1,081	0.46%
2018/04/11	2	7.78	10	7.89	7.83	-8	1,105	-0.72%
2018/03/31	0	0.00	2	8.00	8.00	-2	1,159	-0.17%
2018/03/30	0	0.00	2	8.00	7.98	-2	1,168	-0.17%
2018/03/29	5	8.00	0	0.00	7.97	5	1,182	0.42%
2018/03/23	2	8.00	0	0.00	8.04	2	1,213	0.16%
2018/03/20	2	8.17	0	0.00	8.19	2	1,218	0.16%
2018/03/19	5	8.20	0	0.00	8.20	5	1,252	0.40%
2018/03/12	0	8.12	0	0.00	8.15	0	1,467	0.00%
2018/03/09	0	8.08	0	0.00	8.12	0	1,524	0.00%
2018/03/06	0	0.00	10	8.19	8.19	-10	1,705	-0.59%
2018/03/05	5	8.24	0	0.00	8.24	5	1,736	0.29%
2018/03/02	0	0.00	30	8.30	8.38	-30	1,763	-1.70%
2018/02/27	10	8.55	0	0.00	8.55	10	1,830	0.55%
2018/02/26	0	0.00	4	8.46	8.40	-4	1,854	-0.22%
2018/02/23	0	0.00	1	8.33	8.32	-1	1,894	-0.05%
2018/02/09	5	7.31	5	7.70	7.90	0	2,218	0.00%
2018/02/08	0	0.00	3	8.02	8.02	-3	2,263	-0.13%
2018/02/07	6	8.16	13	8.15	8.01	-7	2,436	-0.29%
2018/02/06	12	8.19	0	0.00	7.85	12	2,507	0.48%
2018/02/05	5	8.65	7	8.61	8.67	-2	2,609	-0.08%
2018/02/01	0	0.00	5	9.01	9.02	-5	3,112	-0.16%
2018/01/24	0	0.00	5	9.25	9.25	-5	3,496	-0.14%
2018/01/16	0	0.00	0.9	9.35	9.39	-0.9	3,764	-0.02%
2018/01/11	50	9.35	0	0.00	9.24	50	3,861	1.29%
2018/01/08	0	0.00	1	9.30	9.25	-1	3,915	-0.03%
2018/01/04	4	9.20	1.6	9.22	9.45	2.4	3,960	0.06%