精金 (3049)-統一-中壢券商分點個股進出

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
8.17
漲跌
▼0.04
漲幅
-0.49%
成交量
1,687張
產業
上市光電類股▲0.21%
325人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/10	2	8.10	0	0.00	8.10	2	1,876	0.11%
2024/05/06	0	0.00	1.3	8.24	8.22	-1.3	1,892	-0.07%
2024/05/03	4	8.47	0	0.00	8.36	4	1,888	0.21%
2024/05/02	0	0.00	7	8.29	8.43	-7	1,867	-0.37%
2024/04/30	24	8.15	0	0.00	8.07	24	1,844	1.30%
2024/04/24	0	0.00	18	7.91	7.92	-18	1,876	-0.96%
2024/04/12	5	8.22	0	0.00	8.18	5	1,842	0.27%
2024/04/10	0	0.00	1	8.32	8.33	-1	1,831	-0.05%
2024/04/09	0	0.00	2	8.32	8.32	-2	1,831	-0.11%
2024/03/28	0	8.32	0	0.00	8.25	0	1,885	0.00%
2024/03/15	0	0.00	3	8.13	8.18	-3	1,801	-0.17%
2024/03/13	6	8.38	0	0.00	8.33	6	1,758	0.34%
2024/03/11	3	8.68	0	0.00	8.66	3	1,675	0.18%
2024/03/08	50	8.90	0	0.00	8.71	50	1,649	3.03%
2024/03/07	1	8.62	0	0.00	8.62	1	1,645	0.06%
2024/03/04	16	9.01	0	0.00	8.99	16	1,594	1.00%
2024/03/01	10	9.03	2	9.05	9.03	8	1,558	0.51%
2024/02/29	8	9.10	0	0.00	9.11	8	1,549	0.52%
2024/02/27	0	0.00	9	9.08	9.11	-9	1,558	-0.58%
2024/02/22	9	9.42	0	0.00	9.39	9	1,524	0.59%
2024/02/19	2	9.49	0	0.00	9.50	2	1,511	0.13%
2024/02/02	0	0.00	3	9.17	9.17	-3	1,471	-0.20%
2024/01/25	5	9.40	0	0.00	9.40	5	1,488	0.34%
2024/01/22	10	9.17	1	9.15	9.15	9	1,434	0.63%
2024/01/17	1	8.98	0	0.00	8.94	1	1,433	0.07%
2024/01/10	1	9.28	0	0.00	9.20	1	1,434	0.07%
2024/01/05	0	0.00	3	9.48	9.53	-3	1,416	-0.21%
2024/01/04	1	9.42	0	0.00	9.42	1	1,411	0.07%
2024/01/03	1	9.49	0	0.00	9.47	1	1,432	0.07%
2024/01/02	0	0.00	1	9.66	9.66	-1	1,433	-0.07%
2023/12/29	0	0.00	1	9.65	9.65	-1	1,430	-0.07%
2023/12/26	10	9.52	1	9.53	9.58	9	1,374	0.65%
2023/12/19	1	9.44	0	0.00	9.43	1	1,408	0.07%
2023/12/15	1	9.60	0	0.00	9.58	1	1,421	0.07%
2023/12/14	2	9.69	0	0.00	9.66	2	1,415	0.14%
2023/12/08	0	0.00	2	9.80	9.75	-2	1,422	-0.14%
2023/12/04	20	9.91	0	0.00	9.83	20	1,437	1.39%
2023/11/28	0	0.00	5	9.47	9.47	-5	1,374	-0.36%
2023/11/24	0	0.00	5	9.45	9.45	-5	1,377	-0.36%
2023/11/22	5	9.54	0	0.00	9.51	5	1,388	0.36%
2023/11/03	0	0.00	60	9.15	9.20	-60	1,521	-3.94%
2023/10/31	7	9.20	0	0.00	9.11	7	1,599	0.44%
2023/09/12	11	9.58	0	0.00	9.58	11	3,809	0.29%
2023/09/11	10	9.63	0	0.00	9.61	10	3,801	0.26%
2023/09/07	3	9.80	0	0.00	9.76	3	3,793	0.08%
2023/08/30	0	0.00	10	9.80	9.80	-10	3,882	-0.26%
2023/08/18	0	0.00	0.3	9.69	9.60	-0.3	3,871	-0.01%
2023/08/15	10	9.61	0	0.00	9.62	10	3,835	0.26%
2023/08/10	3	10.10	0	0.00	10.05	3	3,744	0.08%
2023/08/04	2	10.60	0	0.00	10.60	2	3,688	0.05%
2023/08/02	10	10.58	0	0.00	10.50	10	3,685	0.27%
2023/07/31	25	10.83	0	0.00	10.85	25	3,601	0.69%
2023/07/28	0	0.00	2	10.75	10.75	-2	3,525	-0.06%
2023/07/27	2	10.60	127.5	10.85	11.05	-125.5	3,452	-3.63%	大賣/鉅額交易
2023/07/21	5	10.30	0	0.00	10.25	5	3,051	0.16%
2023/07/18	10	10.33	0	0.00	10.25	10	3,083	0.32%
2023/07/14	15	10.28	1	10.25	10.30	14	3,103	0.45%
2023/07/13	5	10.35	0	0.00	10.25	5	3,130	0.16%
2023/07/12	5	10.50	0	0.00	10.30	5	3,172	0.16%
2023/07/10	10	10.35	0	0.00	10.30	10	3,437	0.29%
2023/07/07	5	10.40	0	0.00	10.35	5	3,448	0.15%
2023/07/06	8	10.83	0	0.00	10.65	8	3,420	0.23%
2023/07/05	10	10.65	1	10.70	10.65	9	3,393	0.27%
2023/07/04	0	0.00	0.3	10.50	10.60	-0.3	3,365	-0.01%
2023/07/03	15	10.67	0	0.00	10.70	15	3,320	0.45%
2023/06/30	16	10.59	0	0.00	10.60	16	3,289	0.49%
2023/06/28	10	10.90	2	11.00	10.80	8	3,164	0.25%
2023/06/27	29	10.91	8	10.90	10.80	21	3,092	0.68%
2023/06/26	26	11.25	8	11.24	11.20	18	2,957	0.61%
2023/06/21	4	11.13	25	11.21	11.20	-21	2,758	-0.76%
2023/06/20	0	0.00	7	10.60	10.55	-7	2,386	-0.29%
2023/06/19	0	0.00	2	10.50	10.35	-2	2,268	-0.09%
2023/06/16	0	0.00	30	10.15	10.10	-30	2,136	-1.40%
2023/06/14	0	0.00	4	9.88	9.87	-4	2,061	-0.19%
2023/06/13	4	9.85	8	9.87	9.86	-4	2,067	-0.19%
2023/06/09	4	9.88	0	0.00	9.95	4	2,073	0.19%
2023/06/05	7	10.06	1	10.15	10.10	6	2,108	0.28%
2023/05/31	0	0.00	1	9.88	9.90	-1	2,100	-0.05%
2023/05/30	10	9.65	0	0.00	9.62	10	2,060	0.49%
2023/05/26	21	9.64	0	0.00	9.62	21	2,112	0.99%
2023/05/22	0	0.00	1	9.72	9.72	-1	2,465	-0.04%
2023/05/12	3	9.50	0	0.00	9.52	3	2,499	0.12%
2023/05/11	1	9.55	0	0.00	9.56	1	2,496	0.04%
2023/05/10	0	0.00	5	9.72	9.72	-5	2,507	-0.20%
2023/05/08	6	9.88	0	0.00	9.85	6	2,480	0.24%
2023/05/04	1	9.94	0	0.00	9.96	1	2,505	0.04%
2023/04/20	20	10.15	0	0.00	10.15	20	2,376	0.84%
2023/04/19	30	10.20	0	0.00	10.30	30	2,349	1.28%
2023/04/18	0	0.00	1	10.55	10.50	-1	2,275	-0.04%
2023/04/17	10	10.60	10	10.65	10.60	0	2,226	0.00%
2023/04/14	8	10.81	45	10.63	10.65	-37	2,155	-1.72%
2023/04/13	0	0.00	20	10.35	10.30	-20	1,904	-1.05%
2023/04/10	0	0.00	1	10.10	10.15	-1	1,802	-0.06%
2023/03/30	1	9.82	0	0.00	9.82	1	1,765	0.06%
2023/03/29	0	0.00	5	9.87	9.82	-5	1,773	-0.28%
2023/03/28	6	9.98	0	0.00	9.85	6	1,793	0.33%
2023/03/22	5	10.05	0	0.00	9.95	5	1,768	0.28%
2023/03/15	0	0.00	1	9.94	9.82	-1	1,767	-0.06%
2023/03/07	50	10.23	0	0.00	10.20	50	1,815	2.75%
2023/03/03	0	0.00	14	10.13	10.25	-14	1,777	-0.79%
2023/02/23	0	0.00	50	10.34	10.30	-50	1,701	-2.94%
2023/02/20	0	0.00	14	10.22	10.25	-14	1,491	-0.94%
2023/02/16	0	0.00	3	9.53	9.52	-3	1,319	-0.23%
2023/02/10	25	9.37	0	0.00	9.37	25	1,336	1.87%
2023/02/09	1	9.46	0	0.00	9.48	1	1,331	0.08%
2023/02/08	2	9.53	0	0.00	9.52	2	1,333	0.15%
2023/02/02	5	9.45	1	9.46	9.53	4	1,329	0.30%
2023/01/17	1	9.12	0	0.00	9.13	1	1,321	0.08%
2022/12/27	0	0.00	10	9.26	9.21	-10	1,592	-0.63%
2022/12/19	0	0.00	8	9.25	9.25	-8	1,729	-0.46%
2022/12/16	2	9.33	0	0.00	9.32	2	1,734	0.12%
2022/12/13	0	0.00	2	9.47	9.41	-2	1,739	-0.11%
2022/12/12	10	9.39	0	0.00	9.41	10	1,744	0.57%
2022/12/07	1	9.56	0	0.00	9.51	1	1,797	0.06%
2022/12/06	1	9.68	2	9.68	9.66	-1	1,784	-0.06%
2022/12/05	5	9.87	0	0.00	9.81	5	1,773	0.28%
2022/12/02	43	9.69	13	9.71	9.69	30	1,730	1.73%
2022/12/01	2	9.66	2	9.71	9.68	0	1,721	0.00%
2022/11/18	0	0.00	2	9.41	9.41	-2	1,783	-0.11%
2022/11/14	2	9.58	0	0.00	9.56	2	2,082	0.10%
2022/11/10	3	9.42	0	0.00	9.40	3	2,437	0.12%
2022/11/04	2	9.39	0	0.00	9.39	2	2,610	0.08%
2022/11/03	1	9.38	0	0.00	9.37	1	2,635	0.04%
2022/11/01	0	0.00	5	9.40	9.42	-5	2,668	-0.19%
2022/10/25	10	9.19	0	0.00	9.14	10	3,106	0.32%
2022/10/21	2	9.14	0	0.00	9.13	2	3,105	0.06%
2022/10/20	0	0.00	2	9.18	9.14	-2	3,105	-0.06%
2022/10/19	3	9.45	0	0.00	9.45	3	3,070	0.10%
2022/10/18	2	9.51	0	0.00	9.54	2	3,062	0.07%
2022/10/17	1	9.32	4	9.23	9.47	-3	3,071	-0.10%
2022/10/14	0	0.00	4	9.51	9.50	-4	3,063	-0.13%
2022/10/13	3	9.43	0	0.00	9.04	3	3,056	0.10%
2022/10/11	6	9.57	4	9.46	9.45	2	3,037	0.07%
2022/10/06	1	9.83	7	9.87	10.05	-6	3,004	-0.20%
2022/10/05	3	9.85	0	0.00	9.79	3	3,001	0.10%
2022/10/03	0	0.00	1	9.50	9.49	-1	3,003	-0.03%
2022/09/30	4	9.61	0	0.00	9.64	4	3,016	0.13%
2022/09/28	0	0.00	3	9.54	9.42	-3	3,050	-0.10%
2022/09/27	0	0.00	1	9.40	9.61	-1	3,041	-0.03%
2022/09/26	1	9.49	0	0.00	9.30	1	3,074	0.03%
2022/09/23	0.2	10.00	0	0.00	9.88	0.2	3,116	0.01%
2022/09/20	1	10.20	0	0.00	10.20	1	3,187	0.03%
2022/09/14	0	0.00	1	10.35	10.40	-1	3,234	-0.03%
2022/09/08	0	0.00	1	10.45	10.45	-1	3,421	-0.03%
2022/09/06	0	0.00	2	10.38	10.35	-2	3,449	-0.06%
2022/09/05	0	0.00	2	10.70	10.50	-2	3,447	-0.06%
2022/09/02	1	10.80	0	0.00	10.75	1	3,474	0.03%
2022/09/01	2	10.85	6	10.90	10.85	-4	3,471	-0.12%
2022/08/31	3	10.85	1	10.95	10.95	2	3,460	0.06%
2022/08/25	0	0.00	1	11.05	10.95	-1	3,400	-0.03%
2022/08/23	1	10.95	0	0.00	10.95	1	3,413	0.03%
2022/08/22	0	0.00	1	11.15	11.05	-1	3,383	-0.03%
2022/08/19	6	11.07	2	11.08	11.05	4	3,337	0.12%
2022/08/18	2	11.23	1	10.60	11.15	1	3,159	0.03%
2022/08/17	1	10.55	1	10.45	10.50	0	2,836	0.00%
2022/08/15	0	0.00	1	10.20	10.20	-1	2,804	-0.04%
2022/08/10	0	0.00	6	9.45	9.60	-6	2,773	-0.22%
2022/08/09	0	0.00	3	9.40	9.48	-3	2,775	-0.11%
2022/08/08	0.2	9.42	0	0.00	9.47	0.2	2,772	0.01%
2022/08/05	0	0.00	4	9.57	9.58	-4	2,766	-0.14%
2022/08/04	1	9.18	0	0.00	9.21	1	2,707	0.04%
2022/08/02	0	0.00	11	9.95	9.68	-11	2,571	-0.43%
2022/07/29	2	9.31	0	0.00	9.33	2	2,434	0.08%
2022/07/28	10	9.38	0	0.00	9.36	10	2,452	0.41%
2022/07/27	0	0.00	1	9.43	9.46	-1	2,460	-0.04%
2022/07/26	2	9.50	0	0.00	9.46	2	2,466	0.08%
2022/07/25	0.4	9.59	0	0.00	9.64	0.4	2,502	0.01%
2022/07/22	1.2	9.64	1	9.68	9.63	0.2	2,551	0.01%
2022/07/21	1	9.61	0	0.00	9.67	1	2,603	0.04%
2022/07/20	2	9.62	0	0.00	9.61	2	2,623	0.08%
2022/07/19	1	9.58	0	0.00	9.62	1	2,710	0.04%
2022/07/18	0	0.00	1	9.55	9.60	-1	2,758	-0.04%
2022/07/13	1	9.40	0	0.00	9.46	1	3,188	0.03%
2022/07/07	1	9.38	1	9.37	9.38	0	3,240	0.00%
2022/07/06	1	9.57	1	9.83	9.55	0	3,256	0.00%
2022/07/05	1	9.53	2	9.70	9.71	-1	3,294	-0.03%
2022/07/04	1	9.36	0	0.00	9.43	1	3,292	0.03%
2022/07/01	2	9.79	1	9.37	9.35	1	3,332	0.03%
2022/06/30	0	0.00	1	10.15	9.98	-1	3,276	-0.03%
2022/06/29	0	0.00	2	10.30	10.30	-2	3,266	-0.06%
2022/06/28	1	10.40	1	10.45	10.40	0	3,277	0.00%
2022/06/27	1	10.55	0	0.00	10.55	1	3,303	0.03%
2022/06/24	1	10.30	0	0.00	10.25	1	3,339	0.03%
2022/06/20	0	0.00	10	10.15	10.00	-10	3,485	-0.29%
2022/06/17	0	0.00	1	10.80	10.75	-1	3,478	-0.03%
2022/06/16	0	0.00	1	11.15	10.90	-1	3,462	-0.03%
2022/06/13	1	11.20	0	0.00	11.10	1	3,702	0.03%
2022/06/09	2	11.65	0	0.00	11.65	2	3,748	0.05%
2022/06/02	1	11.60	0	0.00	11.65	1	3,931	0.03%
2022/05/31	0	0.00	2	11.70	11.65	-2	4,079	-0.05%
2022/05/24	1	11.70	0	0.00	11.30	1	4,544	0.02%
2022/05/16	2	11.10	0	0.00	11.10	2	4,793	0.04%
2022/05/12	1	11.00	0	0.00	10.85	1	4,973	0.02%
2022/05/09	0	0.00	20	11.40	11.20	-20	5,741	-0.35%
2022/04/29	6	11.78	0	0.00	11.75	6	6,145	0.10%
2022/04/28	0	0.00	1	11.95	11.95	-1	6,299	-0.02%
2022/04/27	3	11.18	0	0.00	11.45	3	6,443	0.05%
2022/04/26	5	11.68	0	0.00	11.65	5	6,672	0.07%
2022/04/22	5	12.10	0	0.00	12.10	5	6,924	0.07%
2022/04/21	1	12.25	0	0.00	12.25	1	7,060	0.01%
2022/04/20	0	0.00	1	12.80	12.70	-1	7,106	-0.01%
2022/04/19	0	0.00	1	12.40	12.40	-1	6,957	-0.01%
2022/04/18	2	12.13	0	0.00	12.15	2	7,231	0.03%
2022/04/15	6	12.16	10	12.15	12.15	-4	7,493	-0.05%
2022/04/14	1	12.50	0	0.00	12.45	1	8,052	0.01%
2022/04/12	1	12.30	0	0.00	12.40	1	8,918	0.01%
2022/04/07	5	12.90	0	0.00	12.85	5	11,118	0.04%
2022/03/31	1	13.75	1	13.75	13.70	0	18,052	0.00%
2022/03/28	1	13.95	2	13.90	13.95	-1	19,768	-0.01%
2022/03/24	1	14.40	5	14.35	14.25	-4	20,694	-0.02%
2022/03/23	2	14.33	1	14.25	14.20	1	22,383	0.00%
2022/03/17	2	14.15	0	0.00	14.25	2	24,299	0.01%
2022/03/15	1	13.65	0	0.00	13.55	1	24,365	0.00%
2022/03/08	5	13.30	0	0.00	13.30	5	24,684	0.02%
2022/03/07	0	0.00	1	13.50	13.45	-1	24,676	0.00%
2022/03/03	21	14.40	0	0.00	14.30	21	24,760	0.08%
2022/03/01	2	14.20	2	14.15	14.15	0	25,016	0.00%
2022/02/25	4	13.85	1	13.90	13.80	3	25,521	0.01%
2022/02/24	7	13.61	1	14.05	13.60	6	26,683	0.02%
2022/02/23	4	14.15	1	14.25	14.15	3	27,576	0.01%
2022/02/22	2	14.05	2	14.10	14.10	0	27,895	0.00%
2022/02/21	1	14.30	1	14.50	14.45	0	28,240	0.00%
2022/02/18	1	14.45	1	14.35	14.40	0	28,328	0.00%
2022/02/17	1	14.40	1	14.65	14.40	0	28,501	0.00%
2022/02/16	3	14.50	1	14.65	14.50	2	28,466	0.01%
2022/02/15	2	14.30	1	14.50	14.30	1	28,430	0.00%
2022/02/14	1	14.30	0	0.00	14.30	1	28,422	0.00%
2022/02/11	0	0.00	8	15.10	14.85	-8	28,335	-0.03%
2022/02/10	14	14.95	18	14.88	14.90	-4	28,249	-0.01%
2022/02/09	8	15.65	0	0.00	15.80	8	27,864	0.03%
2022/02/08	1	15.15	0	0.00	15.30	1	27,631	0.00%
2022/02/07	10	15.25	2	15.00	15.20	8	27,623	0.03%
2022/01/26	3	14.60	0	0.00	14.50	3	27,589	0.01%
2022/01/25	1	14.85	1.1	14.57	14.55	-0.1	27,559	0.00%
2022/01/24	2	14.90	3	15.12	15.10	-1	27,457	0.00%
2022/01/21	0	0.00	11	15.56	15.20	-11	27,369	-0.04%
2022/01/20	0	0.00	2	15.80	15.90	-2	27,294	-0.01%
2022/01/19	11	15.81	0	0.00	15.90	11	27,158	0.04%
2022/01/18	9	15.55	0	0.00	15.45	9	26,875	0.03%
2022/01/17	1	15.40	3	15.37	15.60	-2	26,650	-0.01%
2022/01/14	1	15.15	10	15.15	15.10	-9	26,521	-0.03%
2022/01/13	3	15.42	3	15.55	15.40	0	26,353	0.00%
2022/01/12	8	15.58	13	15.52	15.45	-5	26,206	-0.02%
2022/01/11	16	15.64	53	15.54	15.60	-37	26,081	-0.14%
2022/01/10	10	16.15	33	16.00	15.95	-23	25,781	-0.09%
2022/01/07	76	15.99	193	15.95	15.90	-117	25,498	-0.46%	大賣/鉅額交易
2022/01/06	17	16.36	2.1	16.56	16.45	14.9	24,917	0.06%
2022/01/05	67	16.87	8	16.74	16.60	59	24,579	0.24%
2022/01/04	85	16.96	32	17.04	17.35	53	24,111	0.22%
2022/01/03	73	17.45	8	17.63	17.25	65	23,467	0.28%
2021/12/30	61	17.38	13	17.30	17.25	48	22,835	0.21%
2021/12/29	53	18.40	67	18.12	17.95	-14	21,924	-0.06%
2021/12/28	71	17.89	67	17.71	18.05	4	19,117	0.02%
2021/12/27	15	17.49	18.3	17.45	17.85	-3.3	16,503	-0.02%
2021/12/24	24	16.33	30.1	16.17	16.25	-6.1	14,990	-0.04%
2021/12/23	1	15.35	14	15.42	15.45	-13	13,815	-0.09%
2021/12/22	2	15.08	1	15.10	15.00	1	13,471	0.01%
2021/12/21	19	15.12	14	15.00	15.20	5	13,219	0.04%
2021/12/20	6	15.30	8	15.38	15.25	-2	12,839	-0.02%
2021/12/17	38	15.85	42.4	15.98	15.65	-4.4	12,313	-0.04%
2021/12/16	65	15.26	68	15.15	15.30	-3	10,557	-0.03%
2021/12/15	0	0.00	4	14.09	14.80	-4	9,453	-0.04%
2021/12/14	2	14.03	22	14.12	13.80	-20	9,069	-0.22%
2021/12/13	16	14.48	1	14.45	14.50	15	8,825	0.17%
2021/12/09	8	13.91	1	13.80	13.80	7	8,329	0.08%
2021/12/07	4	13.71	1	13.85	13.70	3	8,067	0.04%
2021/12/06	9	13.74	3	13.87	13.85	6	7,969	0.08%
2021/12/03	1	13.60	0	0.00	13.65	1	7,865	0.01%
2021/12/02	6	13.48	2	13.55	13.30	4	7,791	0.05%
2021/12/01	7	13.62	0	0.00	13.75	7	7,751	0.09%
2021/11/30	3	13.67	0	0.00	13.60	3	7,720	0.04%
2021/11/26	8.2	13.72	13	13.90	13.65	-4.9	7,492	-0.06%
2021/11/25	3	14.07	6	14.28	13.95	-3	7,324	-0.04%
2021/11/24	8	14.65	18	14.33	14.40	-10	7,084	-0.14%
2021/11/23	21.6	15.17	19	15.27	14.70	2.6	6,508	0.04%
2021/11/22	23	15.00	15.2	15.13	15.15	7.9	5,260	0.15%
2021/11/19	4	13.45	15	13.73	13.80	-11	4,261	-0.26%
2021/11/18	16	13.47	1	13.70	13.35	15	3,933	0.38%
2021/11/17	2	12.88	5	13.15	13.15	-3	3,460	-0.09%
2021/11/16	6	13.00	2	13.10	12.80	4	3,386	0.12%
2021/11/12	13	12.60	0.1	12.50	12.60	12.9	3,300	0.39%
2021/11/08	0	0.00	10.1	12.55	12.50	-10.1	3,397	-0.30%
2021/11/05	5	12.40	6.1	12.53	12.40	-1.1	3,463	-0.03%
2021/11/04	1	12.40	5	12.40	12.35	-4	3,486	-0.11%
2021/11/03	0	0.00	0.2	12.35	12.50	-0.2	3,578	-0.01%
2021/11/02	0	0.00	0.5	12.18	12.15	-0.5	3,723	-0.01%
2021/11/01	1	12.10	0	0.00	12.00	1	3,837	0.03%
2021/10/27	0	0.00	10	11.83	11.90	-10	4,149	-0.24%
2021/10/25	0	0.00	5	11.60	11.65	-5	4,566	-0.11%
2021/10/20	1	11.65	0	0.00	11.60	1	5,290	0.02%
2021/10/13	0	0.00	6	11.35	11.20	-6	5,954	-0.10%
2021/10/12	10	11.60	0	0.00	11.65	10	6,047	0.17%
2021/10/08	20	11.70	20	11.65	11.80	0	6,281	0.00%
2021/10/06	0	0.00	3	11.32	11.25	-3	7,247	-0.04%
2021/10/05	0	0.00	4	11.10	11.10	-4	7,305	-0.05%
2021/10/04	0	0.00	35	10.85	10.65	-35	7,307	-0.48%
2021/10/01	0.4	11.20	12	11.20	11.20	-11.6	7,411	-0.16%
2021/09/30	5	11.55	2	11.60	11.50	3	7,437	0.04%
2021/09/27	2	11.70	0	0.00	11.75	2	7,775	0.03%
2021/09/22	6	11.20	0	0.00	11.20	6	7,930	0.08%
2021/09/17	1	11.25	0	0.00	11.35	1	7,971	0.01%
2021/09/15	1	11.40	0	0.00	11.40	1	8,026	0.01%
2021/09/09	10	11.15	0	0.00	11.20	10	8,285	0.12%
2021/09/06	2	11.33	0	0.00	11.25	2	8,473	0.02%
2021/09/03	0	0.00	5	11.60	11.55	-5	8,449	-0.06%
2021/09/02	5	11.30	0	0.00	11.25	5	8,443	0.06%
2021/09/01	2	11.55	5	11.50	11.55	-3	8,494	-0.04%
2021/08/27	30	11.50	0	0.00	11.45	30	8,799	0.34%
2021/08/26	0.1	11.30	0	0.00	11.35	0.1	9,106	0.00%
2021/08/24	10	11.30	8	11.10	11.10	2	9,280	0.02%
2021/08/23	18	11.28	2	11.25	11.25	16	9,423	0.17%
2021/08/19	0	0.00	7	11.54	11.35	-7	9,482	-0.07%
2021/08/18	7.3	11.67	35	11.70	12.15	-27.7	9,500	-0.29%
2021/08/16	0	0.00	13	12.28	12.20	-13	9,596	-0.14%
2021/08/13	10	12.80	2	12.60	12.70	8	9,607	0.08%
2021/08/12	0	0.00	5	12.70	12.95	-5	9,623	-0.05%
2021/08/11	0	0.00	13	12.84	12.70	-13	9,684	-0.13%
2021/08/09	0.2	13.25	0	0.00	12.95	0.2	9,817	0.00%
2021/08/06	0.2	13.60	11	13.47	13.40	-10.9	9,801	-0.11%
2021/08/04	11	13.81	0.2	13.75	13.70	10.9	9,831	0.11%
2021/08/03	0	0.00	6	13.50	13.60	-6	9,723	-0.06%
2021/08/02	5	13.45	5	13.40	13.45	0	9,713	0.00%
2021/07/30	9	13.58	5	13.70	13.45	4	9,805	0.04%
2021/07/29	0	0.00	5	13.50	13.50	-5	9,741	-0.05%
2021/07/28	50	13.45	8	13.72	13.75	42	9,623	0.44%
2021/07/27	42	13.86	5	14.00	13.60	37	9,705	0.38%
2021/07/26	10	13.60	1	13.70	13.65	9	9,787	0.09%
2021/07/23	0	0.00	21.9	13.28	13.35	-21.9	10,065	-0.22%
2021/07/22	10	13.16	2	13.35	13.35	8	11,025	0.07%
2021/07/20	11	13.05	2	13.15	12.90	9	11,324	0.08%
2021/07/19	2	13.15	20.5	13.40	13.45	-18.5	11,713	-0.16%
2021/07/16	7	13.34	15	13.30	13.25	-8	12,239	-0.07%
2021/07/15	25.2	13.15	4	13.15	13.15	21.2	12,724	0.17%
2021/07/14	20	13.48	10	13.63	13.70	10	13,112	0.08%
2021/07/13	135	13.04	5	13.00	13.10	130	12,522	1.04%	大買/鉅額交易
2021/07/12	0	0.00	7	12.83	12.85	-7	12,326	-0.06%
2021/07/09	0	0.00	12	12.70	12.70	-12	12,356	-0.10%
2021/07/08	5	12.65	2	12.95	12.65	3	12,585	0.02%
2021/07/07	5	12.80	0	0.00	12.55	5	12,751	0.04%
2021/07/05	3	12.50	2	12.65	12.70	1	13,601	0.01%
2021/07/02	1	12.35	0	0.00	12.30	1	14,016	0.01%
2021/07/01	9	12.53	13	12.25	12.60	-4	14,207	-0.03%
2021/06/29	1	12.05	0	0.00	12.05	1	14,230	0.01%
2021/06/28	5	12.25	5	12.25	12.30	0	14,281	0.00%
2021/06/25	0	0.00	12	12.38	12.20	-12	14,341	-0.08%
2021/06/24	7	12.38	0	0.00	12.40	7	14,595	0.05%
2021/06/23	0	0.00	30	12.30	12.25	-30	14,625	-0.21%
2021/06/22	31	12.05	0	0.00	11.80	31	14,648	0.21%
2021/06/21	1	12.45	0	0.00	12.15	1	14,599	0.01%
2021/06/17	2	12.55	15	12.66	12.85	-13	15,095	-0.09%
2021/06/16	1	12.50	0	0.00	12.35	1	15,058	0.01%
2021/06/15	10	12.78	4	12.80	12.75	6	15,099	0.04%
2021/06/11	5	12.85	4	12.88	12.75	1	15,099	0.01%
2021/06/10	0	0.00	4	12.83	12.75	-4	15,088	-0.03%
2021/06/09	0.1	12.65	1	12.90	12.65	-0.9	15,073	-0.01%
2021/06/08	5	13.00	8	12.88	12.80	-3	15,031	-0.02%
2021/06/07	9	12.91	0	0.00	12.85	9	14,990	0.06%
2021/06/04	3	13.18	0	0.00	13.05	3	14,914	0.02%
2021/06/03	8	13.13	5	12.95	12.95	3	14,766	0.02%
2021/06/01	0	0.00	10	12.88	12.90	-10	14,391	-0.07%
2021/05/31	6	12.92	3	12.80	12.65	3	14,318	0.02%
2021/05/28	2	12.60	0	0.00	12.45	2	14,268	0.01%
2021/05/25	0	0.00	5	12.40	12.10	-5	14,194	-0.04%
2021/05/18	0	0.00	6	11.24	11.25	-6	13,972	-0.04%
2021/05/17	8	10.63	5	10.59	10.30	3	13,894	0.02%
2021/05/14	9	11.72	28	11.51	11.40	-19	13,733	-0.14%
2021/05/13	6	11.37	0	0.00	11.30	6	13,736	0.04%
2021/05/12	4	11.78	6	11.84	11.35	-2	13,722	-0.01%
2021/05/11	6	12.80	8.7	12.48	12.20	-2.7	13,499	-0.02%
2021/05/10	6	13.33	0	0.00	13.20	6	13,356	0.04%
2021/05/07	2	13.35	2	13.45	13.35	0	13,303	0.00%
2021/05/06	5	13.05	9	13.11	12.75	-4	13,126	-0.03%
2021/05/05	4	12.68	1	12.75	12.60	3	13,005	0.02%
2021/05/04	2	13.29	9	12.40	12.45	-7	12,881	-0.05%
2021/05/03	6	13.84	20	13.55	13.55	-14	12,571	-0.11%
2021/04/29	8.2	15.15	21	14.62	14.55	-12.8	12,313	-0.10%
2021/04/28	36	14.84	53	14.81	15.00	-17	11,842	-0.14%
2021/04/27	10	14.33	7	14.35	14.10	3	10,899	0.03%
2021/04/26	39	14.15	8	14.10	14.15	31	10,554	0.29%
2021/04/23	3	14.35	7	14.03	14.10	-4	10,387	-0.04%
2021/04/22	9	14.34	30	14.41	13.65	-21	9,959	-0.21%
2021/04/21	17	14.24	27	14.15	14.10	-10	9,353	-0.11%
2021/04/20	28	13.74	36	13.58	13.90	-8	8,791	-0.09%
2021/04/19	6	13.25	14	13.22	13.10	-8	8,312	-0.10%
2021/04/16	0	0.00	3	12.90	12.95	-3	8,265	-0.04%
2021/04/15	0	0.00	10	12.78	12.75	-10	9,466	-0.11%
2021/04/14	12	12.85	0	0.00	12.55	12	9,533	0.13%
2021/04/13	21	13.09	18	13.16	12.90	3	9,619	0.03%
2021/04/12	16	13.16	31	13.28	13.55	-15	9,385	-0.16%
2021/04/09	16	12.75	3	12.87	12.75	13	8,853	0.15%
2021/04/08	5	12.65	16	12.92	13.15	-11	8,505	-0.13%
2021/04/07	10	12.15	43	12.23	12.35	-33	7,996	-0.41%
2021/04/06	35	11.90	16	11.88	11.90	19	7,765	0.24%
2021/03/31	0	11.65	0	0.00	11.60	0	7,769	0.00%
2021/03/29	12	11.61	10	11.63	11.60	2	7,723	0.03%
2021/03/22	1	11.55	55	11.26	11.55	-54	7,559	-0.71%
2021/03/18	30	10.68	1	10.85	10.85	29	7,263	0.40%
2021/03/17	7	10.55	2	10.55	10.55	5	7,256	0.07%
2021/03/16	20	10.64	0	0.00	10.60	20	7,378	0.27%
2021/03/09	1	10.60	0	0.00	10.70	1	9,501	0.01%
2021/03/08	5	10.60	5	10.55	10.55	0	9,712	0.00%
2021/03/05	0	0.00	10	10.50	10.50	-10	10,182	-0.10%
2021/03/04	1	10.75	0	0.00	10.60	1	10,338	0.01%
2021/03/02	43	10.55	0	0.00	10.35	43	10,680	0.40%
2021/02/26	7	10.45	0	0.00	10.45	7	10,903	0.06%
2021/02/23	0	0.00	10	10.50	10.45	-10	11,418	-0.09%
2021/02/22	2	10.50	1	10.50	10.50	1	11,464	0.01%
2021/02/18	10	10.20	10	10.18	10.20	0	11,396	0.00%
2021/02/04	126	9.93	131	9.98	9.94	-5	11,727	-0.04%	大買/大賣/
2021/02/03	16	9.99	4	9.94	9.99	12	11,660	0.10%
2021/02/02	2	9.54	0	0.00	9.56	2	11,643	0.02%
2021/02/01	0	0.00	1	9.40	9.40	-1	11,701	-0.01%
2021/01/29	1	9.72	1	9.65	9.62	0	12,400	0.00%
2021/01/27	0	0.00	1	9.81	9.80	-1	12,683	-0.01%
2021/01/26	0	0.00	5	9.81	9.88	-5	12,752	-0.04%
2021/01/25	0	0.00	1	9.80	9.94	-1	12,778	-0.01%
2021/01/22	1	9.66	0	0.00	9.78	1	12,769	0.01%
2021/01/21	2	9.72	2	9.91	9.70	0	12,771	0.00%
2021/01/20	7	10.12	0	0.00	9.70	7	12,819	0.05%
2021/01/19	2	10.15	2	10.25	10.15	0	12,833	0.00%
2021/01/18	4	10.15	45	10.02	10.10	-41	12,980	-0.32%
2021/01/15	10	10.70	0	0.00	10.35	10	12,953	0.08%
2021/01/14	1	10.70	0	0.00	10.60	1	12,902	0.01%
2021/01/13	3	10.75	10	10.68	10.60	-7	13,003	-0.05%
2021/01/12	13	10.57	2	10.45	10.45	11	12,972	0.08%
2021/01/11	5	11.05	0	0.00	11.05	5	12,878	0.04%
2021/01/08	46	11.26	26	11.72	11.15	20	13,056	0.15%
2021/01/07	0.4	11.15	0	0.00	11.05	0.4	11,838	0.00%
2021/01/06	11	11.25	0	0.00	11.05	11	11,669	0.09%
2021/01/05	0	0.00	10	11.65	11.50	-10	11,330	-0.09%
2020/12/31	1	11.30	0	0.00	11.30	1	11,333	0.01%
2020/12/30	0	0.00	1	11.55	11.40	-1	11,304	-0.01%
2020/12/29	0	0.00	75	11.45	11.40	-75	11,271	-0.67%
2020/12/28	0	0.00	1	11.50	11.55	-1	11,215	-0.01%
2020/12/25	10	11.35	0	0.00	11.25	10	11,067	0.09%
2020/12/24	0	0.00	66	11.18	11.15	-66	11,068	-0.60%
2020/12/23	10	11.09	0	0.00	11.05	10	11,129	0.09%
2020/12/22	11	11.44	0	0.00	11.05	11	11,354	0.10%
2020/12/21	0	0.00	5	11.20	11.15	-5	11,507	-0.04%
2020/12/18	6	11.38	1	11.40	11.30	5	11,679	0.04%
2020/12/17	0	0.00	0.9	11.40	11.45	-0.9	11,923	-0.01%
2020/12/16	1	11.40	0	0.00	11.35	1	13,478	0.01%
2020/12/11	40	11.45	0	0.00	11.30	40	14,594	0.27%
2020/12/10	10	11.70	5	11.65	11.35	5	14,509	0.03%
2020/12/09	2	11.65	0	0.00	11.65	2	14,380	0.01%
2020/12/08	20	11.38	0	0.00	11.35	20	14,338	0.14%
2020/12/07	7	12.29	8	12.23	11.75	-1	14,661	-0.01%
2020/12/04	23	11.71	23	11.87	11.95	0	14,153	0.00%
2020/12/03	74	11.80	2	11.75	11.50	72	13,690	0.53%
2020/12/02	1	11.35	1	11.45	11.45	0	12,920	0.00%
2020/12/01	26	11.12	21	11.40	11.25	5	12,719	0.04%
2020/11/30	30	11.10	5	11.05	11.05	25	12,366	0.20%
2020/11/27	14	11.08	12	10.88	10.95	2	12,234	0.02%
2020/11/26	1	10.90	0	0.00	10.90	1	12,002	0.01%
2020/11/25	5	10.90	10	10.75	10.65	-5	11,870	-0.04%
2020/11/23	10	10.63	0	0.00	10.65	10	11,737	0.09%
2020/11/20	0	0.00	3	10.48	10.60	-3	11,595	-0.03%
2020/11/19	0	0.00	15	10.23	10.25	-15	11,413	-0.13%
2020/11/18	5	10.10	0	0.00	10.10	5	11,527	0.04%
2020/11/16	10	10.13	5	10.15	10.20	5	11,565	0.04%
2020/11/13	0	0.00	1	9.92	9.96	-1	11,235	-0.01%
2020/11/12	5	10.05	5	10.00	9.96	0	11,270	0.00%
2020/11/11	0	0.00	10	10.00	10.00	-10	11,343	-0.09%
2020/11/10	10	10.13	10	10.05	10.05	0	11,382	0.00%
2020/11/09	5	10.05	0	0.00	10.05	5	11,302	0.04%
2020/11/06	3	10.08	1	10.10	10.00	2	11,241	0.02%
2020/11/04	6	10.35	1	10.25	10.20	5	10,713	0.05%
2020/10/29	0	0.00	6.9	10.01	10.05	-6.9	10,597	-0.07%
2020/10/28	11	10.15	0.5	10.20	10.05	10.5	10,601	0.10%
2020/10/27	5	10.60	12	10.45	10.50	-7	11,204	-0.06%
2020/10/26	22	10.46	2	10.45	10.45	20	11,087	0.18%
2020/10/23	5	10.20	5	10.30	10.20	0	10,931	0.00%
2020/10/22	0	0.00	1	10.00	10.30	-1	10,948	-0.01%
2020/10/21	5	10.05	8	10.24	10.05	-3	11,164	-0.03%
2020/10/20	0	0.00	10	9.95	9.92	-10	11,079	-0.09%
2020/10/19	12	10.04	1	10.05	10.00	11	11,094	0.10%
2020/10/16	1	10.20	45	10.31	9.98	-44	11,198	-0.39%
2020/10/15	30	9.85	2	9.89	9.90	28	10,951	0.26%
2020/10/14	12	9.77	15	9.77	9.74	-3	10,942	-0.03%
2020/10/05	0	0.00	1	9.62	9.63	-1	11,424	-0.01%
2020/09/30	1	9.51	2	9.52	9.51	-1	11,764	-0.01%
2020/09/28	0	0.00	1	9.80	9.80	-1	11,840	-0.01%
2020/09/25	0	0.00	3	9.26	9.26	-3	12,024	-0.02%
2020/09/24	3	9.70	0	0.00	9.48	3	12,040	0.02%
2020/09/23	5	10.20	0	0.00	10.10	5	12,198	0.04%
2020/09/22	7	10.62	2	10.60	10.60	5	11,945	0.04%
2020/09/21	15	10.96	7	11.06	10.85	8	11,753	0.07%
2020/09/18	41	10.56	59	10.55	10.80	-18	10,134	-0.18%
2020/09/17	0	0.00	10	9.87	9.86	-10	8,848	-0.11%
2020/09/11	0	0.00	6	9.76	9.76	-6	8,838	-0.07%
2020/09/10	6	10.14	0	0.00	9.90	6	8,769	0.07%
2020/09/08	3	9.89	2	9.88	9.79	1	8,350	0.01%
2020/09/07	2	9.86	2	9.94	9.85	0	8,410	0.00%
2020/09/04	5	9.70	5	9.76	9.80	0	8,400	0.00%
2020/09/03	20	9.97	20	9.92	9.90	0	8,386	0.00%
2020/09/01	1	9.76	0	0.00	9.77	1	8,422	0.01%
2020/08/31	14	9.98	10	9.95	9.89	4	8,443	0.05%
2020/08/28	8	9.91	5	10.00	9.90	3	8,398	0.04%
2020/08/27	9	9.90	7	9.84	9.85	2	8,441	0.02%
2020/08/26	5	9.75	2	9.84	9.78	3	8,351	0.04%
2020/08/24	5	9.51	5	9.38	9.34	0	8,211	0.00%
2020/08/19	2	10.00	2	9.94	9.88	0	8,124	0.00%
2020/08/18	0	0.00	60	9.98	9.97	-60	8,092	-0.74%
2020/08/17	2	9.99	0	0.00	9.97	2	8,082	0.02%
2020/08/14	2.4	9.87	0	0.00	9.85	2.4	8,020	0.03%
2020/08/10	1	9.96	1	10.00	9.87	0	8,111	0.00%
2020/08/06	0	0.00	2	9.82	9.67	-2	8,003	-0.02%
2020/08/05	1	9.60	1	9.67	9.70	0	7,961	0.00%
2020/08/04	0	0.00	5.3	9.49	9.49	-5.3	7,926	-0.07%
2020/07/31	10	9.58	1	9.60	9.54	9	7,993	0.11%
2020/07/30	0	0.00	1.3	9.14	9.18	-1.3	7,465	-0.02%
2020/07/28	0	0.00	31	9.00	8.90	-31	7,600	-0.41%
2020/07/27	10	9.48	0	0.00	9.13	10	7,893	0.13%
2020/07/23	10	9.48	2	9.46	9.41	8	8,444	0.09%
2020/07/22	26	9.56	0	0.00	9.59	26	8,469	0.31%
2020/07/21	7	9.30	0	0.00	9.26	7	8,340	0.08%
2020/07/20	20	9.05	12	8.91	9.09	8	8,332	0.10%
2020/07/17	10	9.34	13	9.30	9.21	-3	8,287	-0.04%
2020/07/16	2	9.60	2	9.87	9.61	0	8,196	0.00%
2020/07/15	0	0.00	5	9.97	9.82	-5	8,154	-0.06%
2020/07/13	2	10.10	0	0.00	10.10	2	8,154	0.02%
2020/07/09	6	10.13	0	0.00	10.05	6	8,041	0.07%
2020/07/07	3	10.05	0	0.00	10.05	3	7,755	0.04%
2020/07/06	126	10.10	142	10.15	10.20	-16	7,788	-0.21%	大買/大賣/
2020/07/03	7	10.16	0	0.00	10.00	7	7,674	0.09%
2020/07/02	10	10.50	11.3	10.42	10.55	-1.3	7,524	-0.02%
2020/06/30	1	10.30	0	0.00	10.05	1	7,337	0.01%
2020/06/23	0	0.00	0.6	10.00	10.00	-0.6	7,392	-0.01%
2020/06/22	0	0.00	5	10.15	10.10	-5	7,439	-0.07%
2020/06/19	4	10.18	5	10.15	10.10	-1	7,537	-0.01%
2020/06/18	1	10.05	0	0.00	10.15	1	7,532	0.01%
2020/06/17	15	10.17	0	0.00	10.10	15	7,566	0.20%
2020/06/08	4	10.75	0	0.00	10.65	4	8,495	0.05%
2020/06/04	10	10.60	4	10.63	10.55	6	8,515	0.07%
2020/06/03	1	10.60	0	0.00	10.55	1	8,552	0.01%
2020/06/02	3	10.37	12	10.46	10.45	-9	8,386	-0.11%
2020/05/29	2	10.20	0	0.00	10.15	2	8,424	0.02%
2020/05/28	1	10.75	3	10.60	10.25	-2	8,508	-0.02%
2020/05/27	2	10.45	2	10.40	10.45	0	8,486	0.00%
2020/05/26	0	0.00	10	10.20	10.10	-10	8,565	-0.12%
2020/05/22	0	0.00	2	10.30	10.15	-2	8,611	-0.02%
2020/05/18	12	10.11	0	0.00	10.10	12	8,561	0.14%
2020/05/15	0	0.00	19	10.02	10.00	-19	8,467	-0.22%
2020/05/14	0	0.00	5	10.35	10.05	-5	8,431	-0.06%
2020/05/13	4	10.48	0	0.00	10.50	4	8,361	0.05%
2020/05/12	0	0.00	3	10.75	10.65	-3	8,340	-0.04%
2020/05/11	4	10.58	0	0.00	10.70	4	8,395	0.05%
2020/05/08	14	10.51	0	0.00	10.45	14	8,331	0.17%
2020/05/07	3	10.45	10	10.55	10.45	-7	8,357	-0.08%
2020/05/06	6	10.66	55	10.51	10.40	-49	8,353	-0.59%
2020/05/05	4	11.18	5	11.00	10.90	-1	8,245	-0.01%
2020/05/04	0	0.00	5	11.00	10.90	-5	8,245	-0.06%
2020/04/30	0	0.00	7.3	11.17	11.15	-7.3	8,292	-0.09%
2020/04/29	12	10.93	1	11.20	11.20	11	8,075	0.14%
2020/04/28	15	10.27	0	0.00	10.20	15	7,385	0.20%
2020/04/27	0	0.00	20	10.30	10.30	-20	7,585	-0.26%
2020/04/24	0	0.00	7	10.21	10.20	-7	7,691	-0.09%
2020/04/23	2	9.98	10	9.99	10.15	-8	7,698	-0.10%
2020/04/22	0	0.00	3	9.77	9.80	-3	7,716	-0.04%
2020/04/21	25	9.78	0	0.00	9.75	25	7,765	0.32%
2020/04/20	31	10.13	0	0.00	10.05	31	7,786	0.40%
2020/04/17	40	10.34	0	0.00	10.15	40	7,832	0.51%
2020/04/16	6	10.26	0	0.00	10.30	6	7,884	0.08%
2020/04/15	27	10.30	20	10.33	10.50	7	7,899	0.09%
2020/04/14	1	10.10	12	10.15	10.15	-11	7,815	-0.14%
2020/04/13	10	9.94	0	0.00	9.92	10	8,010	0.12%
2020/04/10	0	0.00	1	10.05	10.05	-1	8,042	-0.01%
2020/04/09	1	10.35	3	10.45	10.10	-2	8,088	-0.02%
2020/04/08	2	9.87	0	0.00	10.20	2	7,993	0.03%
2020/04/07	13	9.74	0	0.00	9.71	13	7,961	0.16%
2020/04/06	0	0.00	2	9.75	9.70	-2	7,813	-0.03%
2020/04/01	0	0.00	10	9.39	9.57	-10	7,695	-0.13%
2020/03/31	0	0.00	3	9.26	9.16	-3	7,590	-0.04%
2020/03/30	1	8.94	3	9.05	9.16	-2	7,603	-0.03%
2020/03/27	12	9.29	0	0.00	9.21	12	7,571	0.16%
2020/03/26	5	9.30	0	0.00	9.36	5	7,557	0.07%
2020/03/25	2	9.37	3	9.33	9.31	-1	7,504	-0.01%
2020/03/24	2	9.08	0	0.00	9.04	2	7,440	0.03%
2020/03/23	0	0.00	3	8.93	8.86	-3	7,468	-0.04%
2020/03/20	1	8.99	0	0.00	8.91	1	7,641	0.01%
2020/03/19	28	8.76	0	0.00	8.40	28	7,738	0.36%
2020/03/17	2	8.71	0	0.00	8.75	2	7,410	0.03%
2020/03/16	3	9.34	5	9.22	9.12	-2	7,350	-0.03%
2020/03/13	2	8.74	0	0.00	9.07	2	7,390	0.03%
2020/03/10	0	0.00	27	10.56	10.80	-27	7,063	-0.38%
2020/03/06	27	11.30	0	0.00	11.30	27	7,029	0.38%
2020/03/05	0	0.00	27	11.45	11.40	-27	7,129	-0.38%
2020/03/04	27	11.20	0	0.00	11.30	27	7,120	0.38%
2020/03/03	0	0.00	48	11.45	11.45	-48	7,096	-0.68%
2020/02/27	47	11.37	0	0.00	11.10	47	7,063	0.67%
2020/02/26	0	0.00	40	11.70	11.65	-40	6,918	-0.58%
2020/02/25	20	11.55	0	0.00	11.60	20	6,884	0.29%
2020/02/21	1	12.00	0	0.00	12.00	1	6,825	0.01%
2020/02/20	0	0.00	30	12.25	12.10	-30	6,845	-0.44%
2020/02/19	0	0.00	1	12.15	12.15	-1	6,872	-0.01%
2020/02/18	20	12.35	0	0.00	12.10	20	6,917	0.29%
2020/02/17	0	0.00	1	12.10	12.10	-1	6,998	-0.01%
2020/02/12	1	12.20	50	12.18	12.25	-49	7,025	-0.70%
2020/02/07	0	0.00	1	12.05	12.05	-1	7,028	-0.01%
2020/02/04	2	12.23	1	12.30	12.15	1	6,976	0.01%
2020/02/03	0	0.00	30	11.63	11.70	-30	7,031	-0.43%
2020/01/30	1	12.65	0	0.00	12.60	1	7,177	0.01%
2020/01/20	0	0.00	2	14.00	13.95	-2	6,957	-0.03%
2020/01/17	0	0.00	2	13.80	13.80	-2	6,846	-0.03%
2020/01/16	0	0.00	1	13.80	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	1	13.75	13.75	-1	6,924	-0.01%
2020/01/14	2	13.75	11.6	13.75	13.65	-9.6	7,067	-0.14%
2020/01/13	0	0.00	2	13.60	13.65	-2	7,283	-0.03%
2020/01/10	0	0.00	30	13.60	13.50	-30	7,281	-0.41%
2020/01/09	11	13.45	0	0.00	13.30	11	7,236	0.15%
2020/01/08	30	13.42	0	0.00	13.30	30	7,257	0.41%
2020/01/07	1	13.55	8	13.55	13.60	-7	7,237	-0.10%
2020/01/06	0	0.00	40	13.36	13.30	-40	7,048	-0.57%
2020/01/03	29	13.56	10	13.86	13.55	19	7,009	0.27%
2020/01/02	2	13.75	0	0.00	13.75	2	6,907	0.03%
2019/12/31	28	13.76	8	13.85	13.60	20	6,912	0.29%
2019/12/27	1	13.65	20	13.65	13.60	-19	7,037	-0.27%
2019/12/26	21	13.50	10	13.55	13.55	11	7,154	0.15%
2019/12/25	0	0.00	32	13.65	13.65	-32	7,245	-0.44%
2019/12/24	0	0.00	1.3	13.58	13.55	-1.3	7,426	-0.02%
2019/12/23	11	13.65	70	13.66	13.55	-59	7,655	-0.77%
2019/12/20	22	13.85	40	13.88	13.80	-18	7,803	-0.23%
2019/12/18	3	14.03	5	14.05	13.95	-2	7,959	-0.03%
2019/12/17	75	14.19	54	14.25	14.20	21	8,068	0.26%
2019/12/16	10	14.05	34	14.04	14.05	-24	8,198	-0.29%
2019/12/13	10	13.70	20	13.80	13.70	-10	8,408	-0.12%
2019/12/12	20	13.75	0	0.00	13.70	20	8,474	0.24%
2019/12/11	0	0.00	9	13.90	13.85	-9	8,503	-0.11%
2019/12/10	40	14.00	22	13.95	13.85	18	8,577	0.21%
2019/12/09	20	13.85	2	13.80	13.70	18	8,505	0.21%
2019/12/05	27	13.55	20	13.65	13.65	7	9,135	0.08%
2019/12/04	1	13.50	29	13.36	13.50	-28	9,428	-0.30%
2019/12/03	0	0.00	10	13.10	13.10	-10	9,552	-0.10%
2019/12/02	22	13.02	2	13.10	13.05	20	10,020	0.20%
2019/11/29	0	0.00	2	13.55	13.50	-2	10,228	-0.02%
2019/11/28	3	13.60	0	0.00	13.55	3	10,682	0.03%
2019/11/27	20	13.80	2	13.60	13.75	18	10,800	0.17%
2019/11/26	2	13.53	20	13.50	13.50	-18	10,821	-0.17%
2019/11/25	0	0.00	40	13.49	13.45	-40	10,932	-0.37%
2019/11/22	0	0.00	1	13.40	13.40	-1	10,941	-0.01%
2019/11/21	0	0.00	2	13.40	13.45	-2	11,031	-0.02%
2019/11/20	20	13.55	0	0.00	13.55	20	11,130	0.18%
2019/11/18	0	0.00	10	13.65	13.65	-10	11,200	-0.09%
2019/11/15	15	13.45	10	13.50	13.45	5	11,380	0.04%
2019/11/14	29	13.43	0	0.00	13.35	29	11,388	0.25%
2019/11/12	10	13.75	0	0.00	13.75	10	11,432	0.09%
2019/11/08	1	14.00	0	0.00	13.90	1	11,589	0.01%
2019/11/07	70	13.96	0	0.00	13.90	70	11,678	0.60%
2019/11/06	3	13.87	0	0.00	13.90	3	11,773	0.03%
2019/11/04	30	14.00	3	13.95	14.00	27	12,046	0.22%
2019/11/01	1	13.85	21	13.94	13.90	-20	12,119	-0.17%
2019/10/31	3	14.02	0	0.00	13.80	3	12,287	0.02%
2019/10/30	1	14.15	50	14.15	14.10	-49	12,354	-0.40%
2019/10/29	23	14.46	60	14.65	14.25	-37	12,631	-0.29%
2019/10/28	1	14.35	0	0.00	14.35	1	13,860	0.01%
2019/10/25	0	0.00	12	14.46	14.45	-12	15,184	-0.08%
2019/10/23	0	0.00	20	14.35	14.40	-20	16,651	-0.12%
2019/10/22	22	14.66	0	0.00	14.50	22	16,754	0.13%
2019/10/21	30	14.45	0	0.00	14.70	30	16,867	0.18%
2019/10/15	10	14.35	4	14.39	14.30	6	18,531	0.03%
2019/10/09	40	14.08	20	14.15	14.05	20	19,568	0.10%
2019/10/08	22	14.08	33	14.00	14.00	-11	19,879	-0.06%
2019/10/07	3	14.20	0	0.00	14.15	3	20,144	0.01%
2019/10/03	2	14.20	15	14.21	14.20	-13	20,602	-0.06%
2019/10/02	0	0.00	6	14.30	14.25	-6	20,614	-0.03%
2019/10/01	1	14.20	20	13.95	14.20	-19	21,165	-0.09%
2019/09/27	34	13.95	21	14.06	13.80	13	21,355	0.06%
2019/09/26	15	14.14	20	14.15	14.10	-5	21,462	-0.02%
2019/09/25	29	14.27	20	14.35	14.20	9	21,898	0.04%
2019/09/24	4	14.78	1	14.85	14.70	3	22,123	0.01%
2019/09/23	14	14.80	30	14.80	14.80	-16	22,101	-0.07%
2019/09/20	23	14.90	50	14.90	14.85	-27	22,120	-0.12%
2019/09/19	1	15.10	0	0.00	15.10	1	22,014	0.00%
2019/09/18	105	15.11	4	15.09	15.15	101	21,826	0.46%	大買/鉅額交易
2019/09/17	1	14.75	112	14.72	14.70	-111	21,866	-0.51%	大賣/鉅額交易
2019/09/16	10	14.97	0	0.00	14.85	10	22,126	0.05%
2019/09/12	4	14.95	0	0.00	14.95	4	22,202	0.02%
2019/09/11	1	14.90	0	0.00	14.80	1	22,462	0.00%
2019/09/10	0	0.00	14	14.92	14.85	-14	22,448	-0.06%
2019/09/06	14	15.00	16	15.06	14.90	-2	22,298	-0.01%
2019/09/05	2	14.65	5	14.80	14.65	-3	22,646	-0.01%
2019/09/04	5	15.00	2	15.00	14.90	3	22,889	0.01%
2019/09/03	1	14.90	0	0.00	14.50	1	23,059	0.00%
2019/09/02	12	14.78	4	14.63	14.85	8	23,075	0.03%
2019/08/30	8	14.13	3	14.13	14.10	5	23,062	0.02%
2019/08/29	28	14.10	0	0.00	13.90	28	23,347	0.12%
2019/08/28	25.1	13.84	1	13.95	14.05	24.1	23,592	0.10%
2019/08/27	10	13.65	1	13.65	13.60	9	23,997	0.04%
2019/08/26	6	13.56	1	13.65	13.55	5	24,693	0.02%
2019/08/23	9	13.79	1	13.95	13.75	8	24,843	0.03%
2019/08/22	0.5	13.90	9	14.02	13.90	-8.5	25,460	-0.03%
2019/08/21	0	0.00	2	14.05	14.05	-2	25,722	-0.01%
2019/08/20	6	14.20	2	14.33	14.05	4	25,961	0.02%
2019/08/19	20	14.00	3	14.00	13.95	17	26,322	0.06%
2019/08/16	3	13.92	4	14.00	13.90	-1	26,871	0.00%
2019/08/15	3	13.95	0	0.00	13.95	3	27,880	0.01%
2019/08/14	0	0.00	3	14.17	13.95	-3	28,313	-0.01%
2019/08/13	6	13.90	5	13.89	13.90	1	28,765	0.00%
2019/08/12	73	14.07	1	14.10	14.05	72	29,113	0.25%
2019/08/08	5	14.10	150	14.10	14.20	-145	29,210	-0.50%	大賣/鉅額交易
2019/08/07	3	14.12	1	14.40	13.85	2	29,375	0.01%
2019/08/06	55	13.75	25	14.05	14.25	30	29,702	0.10%
2019/08/05	10	14.45	20	14.35	14.10	-10	29,829	-0.03%
2019/08/02	102	14.34	1	14.45	14.25	101	30,211	0.33%	大買/鉅額交易
2019/08/01	12	14.93	11	14.90	14.85	1	30,700	0.00%
2019/07/31	25	14.86	8	14.91	14.65	17	30,792	0.06%
2019/07/30	145	16.09	31	15.81	15.15	114	31,107	0.37%	大買/鉅額交易
2019/07/29	27	16.28	18	16.07	16.80	9	30,188	0.03%
2019/07/26	14	15.54	31	15.64	15.40	-17	29,306	-0.06%
2019/07/25	31	14.95	41	14.89	15.00	-10	29,349	-0.03%
2019/07/24	2	14.65	6	14.77	14.80	-4	29,550	-0.01%
2019/07/23	10	14.90	41	14.81	14.75	-31	29,796	-0.10%
2019/07/22	38	15.13	6	15.10	14.75	32	30,416	0.11%
2019/07/19	7	14.85	12.3	14.74	14.70	-5.3	32,213	-0.02%
2019/07/18	19	14.91	11	14.66	14.75	8	32,755	0.02%
2019/07/17	2	14.53	2	14.85	15.05	0	32,844	0.00%
2019/07/16	33	14.67	15	14.53	14.40	18	32,461	0.06%
2019/07/15	0	0.00	6	14.14	14.25	-6	31,884	-0.02%
2019/07/12	22	14.05	10	14.00	13.90	12	31,884	0.04%
2019/07/11	2	13.85	82	13.91	14.10	-80	31,880	-0.25%
2019/07/10	23	14.09	1	14.10	13.70	22	31,911	0.07%
2019/07/09	11	13.91	1	14.10	13.90	10	32,002	0.03%
2019/07/08	1	14.00	2	13.90	13.90	-1	32,393	0.00%
2019/07/05	35	14.02	13	14.00	13.90	22	32,782	0.07%
2019/07/04	1	13.65	6	13.77	13.65	-5	33,194	-0.02%
2019/07/03	21	13.69	1	13.75	13.60	20	33,674	0.06%
2019/07/02	3	13.80	14	13.64	13.90	-11	33,912	-0.03%
2019/07/01	6	13.07	11	12.90	13.00	-5	34,186	-0.01%
2019/06/28	6	13.28	90.3	13.15	13.15	-84.3	34,594	-0.24%
2019/06/26	1	13.15	0	0.00	13.15	1	35,524	0.00%
2019/06/25	2	13.33	3	13.32	13.20	-1	35,477	0.00%
2019/06/24	98	13.39	11	13.71	13.25	87	35,452	0.25%
2019/06/21	7	14.15	6	14.18	13.80	1	35,167	0.00%
2019/06/20	2	13.80	10	13.85	13.85	-8	34,905	-0.02%
2019/06/19	20	13.76	10	13.66	13.75	10	34,978	0.03%
2019/06/14	4	13.45	0	0.00	13.40	4	35,093	0.01%
2019/06/13	3	13.80	5	13.75	13.35	-2	34,845	-0.01%
2019/06/12	11	14.47	0	0.00	14.05	11	34,322	0.03%
2019/06/11	9	14.40	5	14.42	14.40	4	34,029	0.01%
2019/06/10	1	14.05	3	14.20	14.10	-2	33,635	-0.01%
2019/06/06	0	0.00	4	14.05	14.00	-4	33,880	-0.01%
2019/06/04	0	0.00	6	14.38	14.00	-6	33,907	-0.02%
2019/06/03	6	13.90	1	13.70	14.35	5	33,753	0.01%
2019/05/31	7	14.00	1	14.00	13.80	6	33,559	0.02%
2019/05/30	0	0.00	2	13.55	13.60	-2	33,246	-0.01%
2019/05/29	4	13.64	4	13.41	13.40	0	33,530	0.00%
2019/05/28	10	13.70	6	13.45	13.60	4	33,702	0.01%
2019/05/27	16	13.34	0	0.00	13.30	16	33,497	0.05%
2019/05/24	27	13.60	5	13.75	13.30	22	33,556	0.07%
2019/05/23	10	13.50	8	13.45	13.50	2	33,378	0.01%
2019/05/22	21	13.65	9	13.64	13.25	12	33,533	0.04%
2019/05/21	15	12.43	9	12.66	13.35	6	32,782	0.02%
2019/05/20	1	12.60	3.2	11.87	12.15	-2.2	32,274	-0.01%
2019/05/17	11	12.97	11	12.96	12.65	0	31,657	0.00%
2019/05/16	0	0.00	33	13.40	13.00	-33	31,241	-0.11%
2019/05/15	31	13.60	1	13.60	13.50	30	31,125	0.10%
2019/05/14	3	12.80	5	13.13	13.40	-2	30,758	-0.01%
2019/05/13	4	13.08	0	0.00	12.90	4	30,251	0.01%
2019/05/10	7	13.39	19	13.59	13.45	-12	29,876	-0.04%
2019/05/09	22	13.49	11	13.61	13.10	11	29,369	0.04%
2019/05/08	10	13.96	10	14.00	14.15	0	28,652	0.00%
2019/05/07	21	14.28	26	14.36	14.15	-5	28,319	-0.02%
2019/05/06	7	14.64	10	14.50	14.40	-3	27,607	-0.01%
2019/05/03	3	15.08	5	15.25	15.20	-2	27,019	-0.01%
2019/05/02	23	15.59	13	15.50	15.50	10	26,524	0.04%
2019/04/30	9	14.56	17	14.51	15.05	-8	25,211	-0.03%
2019/04/29	5	14.19	0	0.00	14.25	5	24,707	0.02%
2019/04/26	5	14.33	4	14.34	14.40	1	24,239	0.00%
2019/04/25	37	15.19	22	15.32	14.05	15	23,259	0.06%
2019/04/24	29	14.47	21	14.59	14.90	8	20,689	0.04%
2019/04/23	8	14.23	9	14.48	14.45	-1	19,846	-0.01%
2019/04/22	1	14.25	0	0.00	14.00	1	19,256	0.01%
2019/04/18	1	13.90	3	14.40	13.90	-2	18,673	-0.01%
2019/04/17	10	14.50	0	0.00	14.05	10	18,275	0.05%
2019/04/16	9	14.17	6	14.10	14.40	3	17,901	0.02%
2019/04/15	3	14.15	3	14.45	14.00	0	17,546	0.00%
2019/04/12	1	14.00	4.2	13.76	13.75	-3.2	17,019	-0.02%
2019/04/11	1	14.50	2	14.38	14.35	-1	16,422	-0.01%
2019/04/10	2	14.08	6.2	14.70	14.70	-4.2	15,820	-0.03%
2019/04/09	1	14.10	60	13.53	13.55	-59	14,688	-0.40%
2019/04/08	64	13.76	24	14.14	14.20	40	13,866	0.29%
2019/04/03	9	12.94	9	12.90	12.95	0	13,261	0.00%
2019/04/02	22	11.88	25	11.79	11.80	-3	12,276	-0.02%
2019/04/01	0	0.00	44	11.26	11.75	-44	11,401	-0.39%
2019/03/29	2	10.55	10	10.70	10.70	-8	10,363	-0.08%
2019/03/28	6	10.55	1	10.45	10.35	5	10,221	0.05%
2019/03/26	0	0.00	10	10.55	10.65	-10	9,996	-0.10%
2019/03/25	0	0.00	1	10.25	10.25	-1	9,767	-0.01%
2019/03/22	12	10.62	12	11.08	10.45	0	9,623	0.00%
2019/03/21	10	10.85	6	10.82	10.80	4	9,399	0.04%
2019/03/20	5	10.65	0	0.00	10.75	5	9,142	0.05%
2019/03/19	13	10.62	0	0.00	10.35	13	8,895	0.15%
2019/03/15	21	11.00	1	10.85	10.85	20	8,374	0.24%
2019/03/14	1	11.10	0	0.00	10.90	1	8,140	0.01%
2019/03/13	1	11.20	2	11.35	11.20	-1	7,965	-0.01%
2019/03/12	6	11.48	11	11.40	11.25	-5	7,702	-0.06%
2019/03/11	22	11.09	31	11.15	11.20	-9	7,154	-0.13%
2019/03/08	1	10.75	18	10.78	11.10	-17	6,810	-0.25%
2019/03/07	10	10.35	42	10.29	10.30	-32	6,239	-0.51%
2019/03/06	2	10.50	8	10.54	10.50	-6	6,011	-0.10%
2019/03/05	9	10.34	13	10.49	10.25	-4	5,669	-0.07%
2019/03/04	10	10.86	2	10.90	10.70	8	5,254	0.15%
2019/02/27	10	10.78	82	10.90	10.95	-72	4,712	-1.53%
2019/02/26	47	9.98	41	10.01	9.99	6	3,802	0.16%
2019/02/25	11	9.84	38	10.03	10.00	-27	3,698	-0.73%
2019/02/22	40	9.85	0	0.00	9.75	40	3,436	1.16%
2019/02/21	1	9.86	100	9.88	9.95	-99	3,046	-3.25%
2019/02/20	10	8.80	110	9.03	9.05	-100	2,287	-4.37%	大賣/
2019/02/19	2	8.23	0	0.00	8.23	2	1,956	0.10%
2019/02/18	2	8.14	0	0.00	8.12	2	2,023	0.10%
2019/02/14	0	0.00	10	8.15	8.35	-10	2,242	-0.45%
2019/02/13	4	7.98	0	0.00	8.05	4	2,185	0.18%
2019/02/12	10	7.82	0	0.00	7.89	10	2,176	0.46%
2019/02/11	62	7.97	0	0.00	7.88	62	2,169	2.86%
2019/01/30	40	7.99	0	0.00	7.98	40	2,156	1.85%
2019/01/29	18	8.01	0	0.00	8.02	18	2,136	0.84%
2019/01/28	4	8.00	0	0.00	8.02	4	2,105	0.19%
2019/01/25	33	7.68	10	7.74	7.86	23	2,066	1.11%
2019/01/24	40	7.67	10	7.68	7.70	30	2,048	1.46%
2019/01/23	35	7.71	0	0.00	7.68	35	2,039	1.72%
2019/01/22	5	7.72	0	0.00	7.87	5	2,026	0.25%
2019/01/21	15	7.73	0	0.00	7.90	15	1,998	0.75%
2018/12/19	1	7.82	0	0.00	7.62	1	1,892	0.05%
2018/12/06	15	7.99	200	8.08	7.90	-185	1,802	-10.27%	大賣/鉅額交易
2018/12/04	155	8.46	0	0.00	8.48	155	1,752	8.84%	大買/鉅額交易
2018/12/03	50	8.52	0	0.00	8.34	50	1,716	2.91%
2018/11/28	10	8.07	0	0.00	8.13	10	1,641	0.61%
2018/11/27	0	0.00	1	8.13	8.10	-1	1,619	-0.06%
2018/11/22	0	0.00	40	8.17	8.05	-40	1,569	-2.55%
2018/11/21	40	8.00	0	0.00	8.40	40	1,505	2.66%
2018/11/16	1	8.21	0	0.00	8.23	1	1,349	0.07%
2018/11/15	0	0.00	100	8.19	8.29	-100	1,288	-7.76%
2018/11/14	100	7.78	5	7.74	7.75	95	1,204	7.88%
2018/11/13	5	7.50	0	0.00	7.98	5	1,119	0.45%
2018/10/26	0	0.00	5	5.79	5.56	-5	1,091	-0.46%
2018/10/25	5	5.78	0	0.00	5.64	5	1,153	0.43%
2018/10/09	0	0.00	32	7.02	7.02	-32	1,214	-2.64%
2018/10/04	10	7.12	0	0.00	7.17	10	1,213	0.82%
2018/09/19	0	0.00	1	7.71	7.71	-1	1,294	-0.08%
2018/09/18	1	7.72	1	7.88	7.72	0	1,291	0.00%
2018/09/17	1	7.85	0	0.00	7.83	1	1,307	0.08%
2018/09/11	2	7.65	0	0.00	7.85	2	1,341	0.15%
2018/09/06	10	8.62	0	0.00	8.61	10	1,308	0.76%
2018/09/04	0	0.00	6	8.71	8.70	-6	1,345	-0.45%
2018/08/24	2	8.58	0	0.00	8.63	2	1,786	0.11%
2018/08/21	4	8.36	0	0.00	8.36	4	2,269	0.18%
2018/08/17	6	8.27	0	0.00	8.23	6	2,262	0.27%
2018/08/16	2	8.30	2	8.20	8.31	0	2,260	0.00%
2018/08/15	4	8.33	0	0.00	8.18	4	2,245	0.18%
2018/08/14	0	0.00	10	8.31	8.37	-10	2,232	-0.45%
2018/08/13	2	8.26	0	0.00	8.42	2	2,214	0.09%
2018/08/10	2	8.87	0	0.00	8.67	2	2,175	0.09%
2018/08/09	2	8.87	0	0.00	8.89	2	2,156	0.09%
2018/08/07	4	8.98	6	8.97	9.08	-2	2,119	-0.09%
2018/08/01	10	9.01	0	0.00	9.08	10	2,040	0.49%
2018/07/31	10	8.71	0	0.00	8.60	10	1,985	0.50%
2018/07/13	0	0.00	1.9	8.40	8.37	-1.9	1,946	-0.10%
2018/07/12	1	8.42	0	0.00	8.40	1	1,945	0.05%
2018/07/06	0	0.00	10	8.19	8.02	-10	1,920	-0.52%
2018/07/05	10	7.88	0	0.00	8.19	10	1,929	0.52%
2018/06/12	1	9.07	30	8.84	8.86	-29	1,825	-1.59%
2018/06/11	10	9.10	0	0.00	9.05	10	1,804	0.55%
2018/06/07	10	9.18	0	0.00	9.02	10	1,753	0.57%
2018/05/31	10	9.13	3	9.23	9.13	7	1,338	0.52%
2018/05/30	2	8.35	10	8.40	8.71	-8	1,136	-0.70%
2018/05/29	12	7.76	0	0.00	7.92	12	899	1.33%
2018/05/28	0	0.00	14	7.20	7.20	-14	817	-1.71%
2018/05/21	0.3	7.05	0	0.00	7.10	0.3	835	0.03%
2018/05/14	0	0.00	1	7.20	7.21	-1	948	-0.11%
2018/05/11	14	7.11	0	0.00	7.11	14	967	1.45%
2018/05/04	0	0.00	2	7.00	7.00	-2	992	-0.20%
2018/04/30	0	0.00	25.3	7.01	7.00	-25.3	1,042	-2.43%
2018/04/16	0	0.00	40	7.70	7.54	-40	1,081	-3.70%
2018/04/12	10	7.79	0	0.00	7.79	10	1,084	0.92%
2018/04/11	0	0.00	35	7.83	7.83	-35	1,105	-3.17%
2018/04/03	0	0.00	14	8.03	8.00	-14	1,149	-1.22%
2018/03/23	0	0.00	12	8.00	8.04	-12	1,213	-0.99%
2018/03/21	12	8.15	0	0.00	8.18	12	1,210	0.99%
2018/03/12	0	0.00	7	8.14	8.15	-7	1,467	-0.48%
2018/03/02	2	8.41	0	0.00	8.38	2	1,763	0.11%
2018/02/05	2	8.65	0	0.00	8.67	2	2,609	0.08%
2018/01/30	0	0.00	2	9.06	9.03	-2	3,306	-0.06%
2018/01/23	0	0.00	4	9.19	9.18	-4	3,529	-0.11%
2018/01/16	0	0.00	10	9.26	9.39	-10	3,764	-0.27%
2018/01/09	0	0.00	2	9.33	9.34	-2	3,900	-0.05%
2018/01/05	1	9.32	0	0.00	9.29	1	3,956	0.03%
2018/01/04	0	0.00	1	9.46	9.45	-1	3,960	-0.03%
2018/01/02	0	0.00	0.6	8.96	9.01	-0.6	4,055	-0.02%