精金 (3049)-京城券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.36
漲跌
▼0.07
漲幅
-0.83%
成交量
2,000張
產業
上市光電類股
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－京城券商分點個股進出

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

京城券商分點個股進出
京城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
2024/04/24	5	7.90	0	0.00	7.92	5	1,876	0.27%
2024/03/25	0	8.27	0	0.00	8.31	0	1,868	0.00%
2024/03/21	0	8.22	0	0.00	8.22	0	1,848	0.00%
2024/03/20	0	0.00	0	8.13	8.14	0	1,851	0.00%
2024/03/15	0	0.00	8	8.15	8.18	-8	1,801	-0.44%
2024/03/12	0	8.67	0	0.00	8.64	0	1,680	0.00%
2024/02/23	0	0.00	2	9.33	9.30	-2	1,514	-0.13%
2024/01/23	0	0.00	1	9.26	9.27	-1	1,465	-0.07%
2023/12/06	0	0.00	0.1	9.69	9.74	-0.1	1,436	-0.01%
2023/10/18	100	9.01	0	0.00	9.03	100	2,275	4.39%
2023/10/06	30	9.30	0	0.00	9.30	30	2,387	1.26%
2023/09/27	1	9.35	0	0.00	9.45	1	2,553	0.04%
2023/09/21	20	9.57	0	0.00	9.59	20	2,718	0.74%
2023/09/12	20	9.58	0	0.00	9.58	20	3,809	0.52%
2023/09/11	30	9.62	0	0.00	9.61	30	3,801	0.79%
2023/09/08	50	9.70	0	0.00	9.70	50	3,797	1.32%
2023/09/07	70	9.78	0	0.00	9.76	70	3,793	1.85%
2023/09/06	31	9.90	0	0.00	9.88	31	3,788	0.82%
2023/08/31	50	9.85	0	0.00	9.85	50	3,806	1.31%
2023/08/28	100	9.62	0	0.00	9.70	100	3,891	2.57%
2023/08/23	120	9.67	0	0.00	9.67	120	3,895	3.08%	大買/鉅額交易
2023/08/22	50	9.68	0	0.00	9.69	50	3,901	1.28%
2023/08/16	50	9.40	0	0.00	9.46	50	3,846	1.30%
2023/08/14	51	9.56	0	0.00	9.51	51	3,831	1.33%
2023/08/11	30	9.99	0	0.00	9.97	30	3,766	0.80%
2023/08/09	1	10.30	0	0.00	10.25	1	3,723	0.03%
2023/07/12	2	10.30	0	0.00	10.30	2	3,172	0.06%
2023/07/07	2	10.40	0	0.00	10.35	2	3,448	0.06%
2023/07/05	2	10.60	0	0.00	10.65	2	3,393	0.06%
2023/07/03	0	0.00	20	10.65	10.70	-20	3,320	-0.60%
2023/06/29	8	10.81	0	0.00	10.70	8	3,232	0.25%
2023/06/26	15	11.17	0	0.00	11.20	15	2,957	0.51%
2023/06/21	2	11.35	100	10.85	11.20	-98	2,758	-3.55%
2023/06/05	0	0.00	100	10.10	10.10	-100	2,108	-4.74%
2023/05/30	0	9.67	0	0.00	9.62	0	2,060	0.00%
2023/05/17	0	0.00	0.2	9.59	9.64	-0.2	2,501	-0.01%
2023/04/17	100	10.65	0	0.00	10.60	100	2,226	4.49%
2023/04/14	17	10.76	9.1	10.69	10.65	7.9	2,155	0.37%
2023/04/13	0	0.00	1	10.25	10.30	-1	1,904	-0.05%
2023/04/12	1	10.05	20	10.25	10.15	-19	1,836	-1.03%
2023/03/28	1	9.95	58	9.86	9.85	-57	1,793	-3.18%
2023/03/23	0	0.00	0.2	9.88	9.95	-0.2	1,778	-0.01%
2023/03/22	1	10.05	0	0.00	9.95	1	1,768	0.06%
2023/03/21	1	9.99	1	10.00	9.98	0	1,762	0.00%
2023/03/16	0	0.00	3	9.71	9.74	-3	1,761	-0.17%
2023/03/10	10	10.00	0	0.00	9.99	10	1,805	0.55%
2023/03/06	0.1	10.25	0	0.00	10.30	0.1	1,795	0.01%
2023/02/24	0	0.00	0.1	10.15	10.15	-0.1	1,729	-0.01%
2023/02/23	10.1	10.30	1.8	10.20	10.30	8.3	1,701	0.48%
2023/02/22	1.8	10.42	3	10.40	10.35	-1.2	1,656	-0.07%
2023/02/21	0	0.00	1	10.20	10.30	-1	1,561	-0.06%
2023/02/20	4.8	10.07	52	10.10	10.25	-47.2	1,491	-3.16%
2023/02/17	0.1	9.57	0	0.00	9.65	0.1	1,356	0.01%
2023/02/16	0.1	9.51	1	9.51	9.52	-0.9	1,319	-0.07%
2023/02/15	0.5	9.50	0	0.00	9.44	0.5	1,323	0.04%
2023/02/09	0.1	9.52	0	0.00	9.48	0.1	1,331	0.01%
2023/02/02	0.2	9.50	0	0.00	9.53	0.2	1,329	0.02%
2023/01/31	0.2	9.28	1	9.26	9.36	-0.8	1,324	-0.06%
2023/01/30	1	9.21	0	0.00	9.22	1	1,313	0.08%
2022/12/23	5	9.19	0	0.00	9.18	5	1,620	0.31%
2022/12/13	0	0.00	0	9.50	9.41	0	1,739	0.00%
2022/12/09	0	0.00	1	9.51	9.50	-1	1,776	-0.06%
2022/09/26	8	9.44	0	0.00	9.30	8	3,074	0.26%
2022/09/16	50	10.25	0	0.00	10.25	50	3,215	1.55%
2022/09/01	5	10.90	3	10.80	10.85	2	3,471	0.06%
2022/08/29	52	10.60	0	0.00	10.55	52	3,436	1.51%
2022/08/22	0	0.00	5	11.06	11.05	-5	3,383	-0.15%
2022/08/19	3	11.12	6	11.05	11.05	-3	3,337	-0.09%
2022/08/18	17	11.35	61	10.85	11.15	-44	3,159	-1.39%
2022/07/21	1	9.67	0	0.00	9.67	1	2,603	0.04%
2022/07/19	0	0.00	1	9.51	9.62	-1	2,710	-0.04%
2022/07/13	3	9.35	0	0.00	9.46	3	3,188	0.09%
2022/06/10	0	0.00	6	11.55	11.60	-6	3,722	-0.16%
2022/06/07	0	0.00	5	11.60	11.55	-5	3,803	-0.13%
2022/05/30	0	0.00	3	11.65	11.65	-3	4,166	-0.07%
2022/05/23	0	0.00	6	11.43	11.60	-6	4,565	-0.13%
2022/05/20	1	11.45	0	0.00	11.35	1	4,694	0.02%
2022/05/18	1	11.75	0	0.00	11.55	1	4,746	0.02%
2022/05/17	0	0.00	1	11.20	11.35	-1	4,764	-0.02%
2022/05/13	1	11.10	0	0.00	11.00	1	4,842	0.02%
2022/05/11	0	0.00	1	11.15	11.10	-1	5,068	-0.02%
2022/05/05	1	12.00	0	0.00	11.95	1	5,836	0.02%
2022/04/27	0	0.00	10	11.20	11.45	-10	6,443	-0.16%
2022/04/25	0	0.00	1	11.80	11.70	-1	6,882	-0.01%
2022/04/22	0	0.00	2	12.10	12.10	-2	6,924	-0.03%
2022/04/21	0	0.00	1	12.50	12.25	-1	7,060	-0.01%
2022/04/20	12	12.98	0	0.00	12.70	12	7,106	0.17%
2022/04/19	2	12.50	2	12.45	12.40	0	6,957	0.00%
2022/04/08	2	13.00	0	0.00	12.90	2	10,192	0.02%
2022/04/07	2	13.05	0	0.00	12.85	2	11,118	0.02%
2022/03/29	2	13.80	0	0.00	13.70	2	19,566	0.01%
2022/03/24	1	14.35	0	0.00	14.25	1	20,694	0.00%
2022/03/22	5	14.20	0	0.00	14.25	5	23,405	0.02%
2022/03/18	10	14.10	0	0.00	14.15	10	23,927	0.04%
2022/03/17	0	0.00	2	14.20	14.25	-2	24,299	-0.01%
2022/03/08	0	0.00	2	13.65	13.30	-2	24,684	-0.01%
2022/03/04	4	14.00	1	14.00	13.95	3	24,664	0.01%
2022/03/03	7	14.46	4	14.38	14.30	3	24,760	0.01%
2022/03/01	0	0.00	2	14.25	14.15	-2	25,016	-0.01%
2022/02/24	3.1	13.94	0	0.00	13.60	3.1	26,683	0.01%
2022/02/22	10.3	14.03	3	14.00	14.10	7.3	27,895	0.03%
2022/02/21	0.1	14.40	0	0.00	14.45	0.1	28,240	0.00%
2022/02/18	0.2	14.50	0	0.00	14.40	0.2	28,328	0.00%
2022/02/17	0.1	14.50	0	0.00	14.40	0.1	28,501	0.00%
2022/02/16	2.1	14.55	5	14.53	14.50	-2.9	28,466	-0.01%
2022/02/15	0.1	14.50	3	14.37	14.30	-2.9	28,430	-0.01%
2022/02/14	6	14.40	0	0.00	14.30	6	28,422	0.02%
2022/02/11	4	15.06	0	0.00	14.85	4	28,335	0.01%
2022/02/10	5	15.24	4	14.88	14.90	1	28,249	0.00%
2022/02/08	0.3	15.30	0	0.00	15.30	0.3	27,631	0.00%
2022/02/07	0.1	15.20	0	0.00	15.20	0.1	27,623	0.00%
2022/01/26	0.6	14.80	0	0.00	14.50	0.6	27,589	0.00%
2022/01/25	2.1	14.71	0	0.00	14.55	2.1	27,559	0.01%
2022/01/24	0	0.00	5	14.90	15.10	-5	27,457	-0.02%
2022/01/21	58	15.46	0	0.00	15.20	58	27,369	0.21%
2022/01/20	2	15.80	2	15.90	15.90	0	27,294	0.00%
2022/01/19	7	15.73	4	16.00	15.90	3	27,158	0.01%
2022/01/18	1	15.50	2	15.50	15.45	-1	26,875	0.00%
2022/01/11	1	15.50	7.1	15.85	15.60	-6.1	26,081	-0.02%
2022/01/10	1	15.85	0	0.00	15.95	1	25,781	0.00%
2022/01/07	1	15.90	1.1	16.10	15.90	-0.1	25,498	0.00%
2022/01/06	5	16.41	15	16.29	16.45	-10	24,917	-0.04%
2022/01/05	3	17.10	5.1	16.89	16.60	-2.1	24,579	-0.01%
2022/01/04	8	16.99	1.1	16.76	17.35	7	24,111	0.03%
2022/01/03	9.1	17.48	6	17.35	17.25	3.1	23,467	0.01%
2021/12/30	11	17.48	3	17.38	17.25	8	22,835	0.04%
2021/12/29	14.2	18.25	4	18.40	17.95	10.2	21,924	0.05%
2021/12/28	11	17.85	30	17.77	18.05	-19	19,117	-0.10%
2021/12/27	3	17.52	42.7	17.79	17.85	-39.7	16,503	-0.24%
2021/12/24	21	16.37	4	16.28	16.25	17	14,990	0.11%
2021/12/23	1	15.45	9	15.44	15.45	-8	13,815	-0.06%
2021/12/21	6	14.78	2	15.20	15.20	4	13,219	0.03%
2021/12/20	0	0.00	4	15.29	15.25	-4	12,839	-0.03%
2021/12/17	4	15.98	31	15.94	15.65	-27	12,313	-0.22%
2021/12/16	7	15.34	80	15.16	15.30	-73	10,557	-0.69%
2021/12/15	0	0.00	11	14.80	14.80	-11	9,453	-0.12%
2021/12/14	8	13.87	50	14.18	13.80	-42	9,069	-0.46%
2021/12/13	50	14.85	59	14.41	14.50	-9	8,825	-0.10%
2021/12/09	0	0.00	6	14.10	13.80	-6	8,329	-0.07%
2021/12/08	11	13.71	2	13.80	13.65	9	8,131	0.11%
2021/12/07	0	0.00	4	13.75	13.70	-4	8,067	-0.05%
2021/12/06	0	0.00	300	13.68	13.85	-300	7,969	-3.76%	大賣/鉅額交易
2021/12/03	11	13.59	10	13.60	13.65	1	7,865	0.01%
2021/12/02	5	13.40	2	13.45	13.30	3	7,791	0.04%
2021/12/01	0	0.00	3	13.70	13.75	-3	7,751	-0.04%
2021/11/29	10	13.50	3	13.40	13.45	7	7,634	0.09%
2021/11/26	51	13.70	0	0.00	13.65	51	7,492	0.68%
2021/11/25	2	14.15	65	14.23	13.95	-63	7,324	-0.86%
2021/11/24	130	14.51	6	14.57	14.40	124	7,084	1.75%	大買/鉅額交易
2021/11/23	78	15.47	83	15.41	14.70	-5	6,508	-0.08%
2021/11/22	210	14.95	14.8	15.09	15.15	195.2	5,260	3.71%	大買/鉅額交易
2021/11/19	4	13.59	1	13.80	13.80	3	4,261	0.07%
2021/11/18	20	13.46	6	13.55	13.35	14	3,933	0.36%
2021/11/17	5	12.90	5	13.15	13.15	0	3,460	0.00%
2021/11/16	7	12.99	0	0.00	12.80	7	3,386	0.21%
2021/11/15	0	0.00	1.7	12.66	12.70	-1.7	3,221	-0.05%
2021/11/12	0	0.00	9	12.55	12.60	-9	3,300	-0.27%
2021/11/11	0	0.00	5.6	12.73	12.60	-5.6	3,332	-0.17%
2021/11/10	2	12.60	0	0.00	12.60	2	3,361	0.06%
2021/11/09	1	12.55	1	12.45	12.40	0	3,378	0.00%
2021/11/05	2	12.45	2	12.50	12.40	0	3,463	0.00%
2021/11/02	1	12.15	4	12.26	12.15	-3	3,723	-0.08%
2021/11/01	1	12.15	0	0.00	12.00	1	3,837	0.03%
2021/10/28	9	11.99	2	12.00	11.85	7	4,155	0.17%
2021/10/27	0	0.00	5	11.70	11.90	-5	4,149	-0.12%
2021/10/26	5	11.65	0	0.00	11.65	5	4,305	0.12%
2021/10/08	1	11.80	0	0.00	11.80	1	6,281	0.02%
2021/09/27	4	11.75	0	0.00	11.75	4	7,775	0.05%
2021/09/13	0	0.00	8	11.44	11.50	-8	8,163	-0.10%
2021/09/10	0	0.00	10	11.40	11.40	-10	8,213	-0.12%
2021/09/09	2	11.15	4	11.23	11.20	-2	8,285	-0.02%
2021/09/08	4	11.15	0	0.00	11.10	4	8,378	0.05%
2021/09/07	6	11.30	2	11.45	11.35	4	8,443	0.05%
2021/09/06	10	11.32	0	0.00	11.25	10	8,473	0.12%
2021/09/03	2	11.45	0	0.00	11.55	2	8,449	0.02%
2021/08/30	0	0.00	1	11.35	11.35	-1	8,621	-0.01%
2021/08/25	5	11.40	2	11.30	11.40	3	9,196	0.03%
2021/08/24	2	11.10	0	0.00	11.10	2	9,280	0.02%
2021/08/17	10	11.90	0	0.00	11.90	10	9,539	0.10%
2021/08/16	5	12.20	0	0.00	12.20	5	9,596	0.05%
2021/08/13	10	12.65	0	0.00	12.70	10	9,607	0.10%
2021/08/10	0	0.00	4	12.96	13.00	-4	9,713	-0.04%
2021/08/09	1	13.05	0	0.00	12.95	1	9,817	0.01%
2021/08/06	3	13.55	0	0.00	13.40	3	9,801	0.03%
2021/08/05	2	13.80	0	0.00	13.60	2	9,739	0.02%
2021/08/03	0	0.00	10	13.45	13.60	-10	9,723	-0.10%
2021/08/02	0	0.00	5	13.30	13.45	-5	9,713	-0.05%
2021/07/30	6	13.62	2	13.58	13.45	4	9,805	0.04%
2021/07/29	3	13.53	2	13.50	13.50	1	9,741	0.01%
2021/07/28	11	13.53	40	13.68	13.75	-29	9,623	-0.30%
2021/07/27	2	13.85	2	13.68	13.60	0	9,705	0.00%
2021/07/26	1	13.75	1	13.75	13.65	0	9,787	0.00%
2021/07/23	0	0.00	1	13.30	13.35	-1	10,065	-0.01%
2021/07/22	14	13.30	2	13.35	13.35	12	11,025	0.11%
2021/07/21	0	0.00	4	12.55	12.65	-4	11,192	-0.04%
2021/07/19	0	0.00	2	13.45	13.45	-2	11,713	-0.02%
2021/07/15	10	13.10	0	0.00	13.15	10	12,724	0.08%
2021/07/14	4	13.50	21	13.59	13.70	-17	13,112	-0.13%
2021/07/13	13	13.11	0	0.00	13.10	13	12,522	0.10%
2021/07/12	4	12.78	13	12.94	12.85	-9	12,326	-0.07%
2021/07/09	2	12.50	6	12.70	12.70	-4	12,356	-0.03%
2021/07/08	13	12.73	8	12.88	12.65	5	12,585	0.04%
2021/07/07	4	12.58	0	0.00	12.55	4	12,751	0.03%
2021/07/06	4	12.70	0	0.00	12.65	4	13,286	0.03%
2021/07/01	2	12.50	0	0.00	12.60	2	14,207	0.01%
2021/06/30	0	0.00	3	12.10	12.10	-3	14,216	-0.02%
2021/06/25	5	12.35	0	0.00	12.20	5	14,341	0.03%
2021/06/23	3	12.25	15	12.10	12.25	-12	14,625	-0.08%
2021/06/22	11	12.07	0	0.00	11.80	11	14,648	0.08%
2021/06/17	10	12.85	0	0.00	12.85	10	15,095	0.07%
2021/06/16	10	12.35	0	0.00	12.35	10	15,058	0.07%
2021/06/09	5	12.80	5	13.00	12.65	0	15,073	0.00%
2021/06/07	5	12.80	0	0.00	12.85	5	14,990	0.03%
2021/06/04	0	0.00	7	13.06	13.05	-7	14,914	-0.05%
2021/06/03	2	13.10	0	0.00	12.95	2	14,766	0.01%
2021/06/01	5	12.90	10	12.93	12.90	-5	14,391	-0.03%
2021/05/31	5	12.65	0	0.00	12.65	5	14,318	0.03%
2021/05/25	5	12.10	10	12.15	12.10	-5	14,194	-0.04%
2021/05/24	8	11.83	3	11.95	11.90	5	14,106	0.04%
2021/05/20	5	11.40	0	0.00	11.15	5	14,027	0.04%
2021/05/19	0	0.00	10	11.50	11.65	-10	14,028	-0.07%
2021/05/18	10	10.85	0	0.00	11.25	10	13,972	0.07%
2021/05/17	0	0.00	2	10.60	10.30	-2	13,894	-0.01%
2021/05/14	2	11.40	0	0.00	11.40	2	13,733	0.01%
2021/05/11	0	0.00	1	12.35	12.20	-1	13,499	-0.01%
2021/05/04	1	12.25	0	0.00	12.45	1	12,881	0.01%
2021/05/03	14	13.76	10	13.60	13.55	4	12,571	0.03%
2021/04/29	33	14.84	7	14.74	14.55	26	12,313	0.21%
2021/04/28	72	15.00	20	14.85	15.00	52	11,842	0.44%
2021/04/27	5	14.40	5	14.15	14.10	0	10,899	0.00%
2021/04/26	1	14.10	3	14.15	14.15	-2	10,554	-0.02%
2021/04/23	6	14.23	31	13.82	14.10	-25	10,387	-0.24%
2021/04/22	3	14.18	11	14.48	13.65	-8	9,959	-0.08%
2021/04/20	1	13.90	62.6	13.40	13.90	-61.6	8,791	-0.70%
2021/04/19	14	13.10	70	13.19	13.10	-56	8,312	-0.67%
2021/04/15	10	12.90	0	0.00	12.75	10	9,466	0.11%
2021/04/14	1	12.90	30	12.52	12.55	-29	9,533	-0.30%
2021/04/13	10	13.07	131	13.14	12.90	-121	9,619	-1.26%	大賣/鉅額交易
2021/04/12	1	12.80	133	13.44	13.55	-132	9,385	-1.41%	大賣/鉅額交易
2021/04/09	0	0.00	45	12.83	12.75	-45	8,853	-0.51%
2021/04/08	8	13.35	21.5	12.83	13.15	-13.5	8,505	-0.16%
2021/04/07	6	12.16	45	12.36	12.35	-39	7,996	-0.49%
2021/04/06	0	0.00	25	11.88	11.90	-25	7,765	-0.32%
2021/04/01	0	0.00	5	11.60	11.65	-5	7,737	-0.06%
2021/03/31	0	0.00	20	11.80	11.60	-20	7,769	-0.26%
2021/03/26	0	0.00	3	11.35	11.25	-3	7,567	-0.04%
2021/03/25	0	0.00	1	11.30	11.15	-1	7,648	-0.01%
2021/03/24	30	11.22	0	0.00	11.25	30	7,647	0.39%
2021/03/23	1	11.15	0	0.00	11.15	1	7,698	0.01%
2021/03/22	10	11.45	8	11.35	11.55	2	7,559	0.03%
2021/03/18	0	0.00	6	10.89	10.85	-6	7,263	-0.08%
2021/03/17	0	0.00	3	10.50	10.55	-3	7,256	-0.04%
2021/03/10	0	0.00	20	10.75	10.60	-20	8,678	-0.23%
2021/03/04	0	0.00	10	10.70	10.60	-10	10,338	-0.10%
2021/03/03	12	10.50	5	10.70	10.60	7	10,571	0.07%
2021/02/25	0	0.00	1	10.55	10.50	-1	11,016	-0.01%
2021/02/23	10	10.45	0	0.00	10.45	10	11,418	0.09%
2021/02/22	0	0.00	3	10.50	10.50	-3	11,464	-0.03%
2021/02/19	10	10.30	0	0.00	10.35	10	11,439	0.09%
2021/02/17	0	0.00	2	10.05	10.00	-2	11,734	-0.02%
2021/02/04	12	10.00	0	0.00	9.94	12	11,727	0.10%
2021/01/29	0	0.00	3	9.69	9.62	-3	12,400	-0.02%
2021/01/12	3	10.45	3	10.50	10.45	0	12,972	0.00%
2021/01/08	48	11.37	10.6	11.16	11.15	37.4	13,056	0.29%
2021/01/07	0	0.00	4	11.18	11.05	-4	11,838	-0.03%
2021/01/06	0	0.00	80	11.10	11.05	-80	11,669	-0.69%
2020/12/31	0	0.00	10	11.25	11.30	-10	11,333	-0.09%
2020/12/30	0	0.00	10	11.45	11.40	-10	11,304	-0.09%
2020/12/28	0	0.00	15	11.45	11.55	-15	11,215	-0.13%
2020/12/25	2	11.35	2	11.30	11.25	0	11,067	0.00%
2020/12/22	5	11.35	0	0.00	11.05	5	11,354	0.04%
2020/12/15	5	11.45	0	0.00	11.30	5	14,706	0.03%
2020/12/10	0	0.00	2	11.60	11.35	-2	14,509	-0.01%
2020/12/09	20	11.55	2	11.58	11.65	18	14,380	0.13%
2020/12/08	0	0.00	5	11.35	11.35	-5	14,338	-0.03%
2020/12/07	11	11.70	0	0.00	11.75	11	14,661	0.08%
2020/12/04	2	11.60	67.3	11.92	11.95	-65.3	14,153	-0.46%
2020/12/03	33	11.55	2	12.08	11.50	31	13,690	0.23%
2020/12/02	3	11.45	127	11.30	11.45	-124	12,920	-0.96%	大賣/鉅額交易
2020/12/01	10	11.34	1	11.50	11.25	9	12,719	0.07%
2020/11/30	1	11.05	3	11.17	11.05	-2	12,366	-0.02%
2020/11/27	0.2	10.95	30	10.95	10.95	-29.8	12,234	-0.24%
2020/11/26	5	10.75	3	10.68	10.90	2	12,002	0.02%
2020/11/25	2	10.75	5	10.77	10.65	-3	11,870	-0.03%
2020/11/23	4	10.68	2	10.60	10.65	2	11,737	0.02%
2020/11/20	3	10.43	20	10.60	10.60	-17	11,595	-0.15%
2020/11/18	10	10.10	0	0.00	10.10	10	11,527	0.09%
2020/11/17	0	0.00	10	10.15	10.15	-10	11,521	-0.09%
2020/11/16	23	10.24	20	10.25	10.20	3	11,565	0.03%
2020/11/09	1	10.05	0	0.00	10.05	1	11,302	0.01%
2020/11/06	83	10.24	0	0.00	10.00	83	11,241	0.74%
2020/11/04	0.4	10.20	0	0.00	10.20	0.4	10,713	0.00%
2020/10/29	0	0.00	10	10.05	10.05	-10	10,597	-0.09%
2020/10/22	0	0.00	20	10.00	10.30	-20	10,948	-0.18%
2020/10/16	20	10.00	0	0.00	9.98	20	11,198	0.18%
2020/10/15	0	0.00	5	9.86	9.90	-5	10,951	-0.05%
2020/09/30	0	0.00	1	9.51	9.51	-1	11,764	-0.01%
2020/09/28	16	9.57	15	9.62	9.80	1	11,840	0.01%
2020/09/23	125	10.10	4.5	10.10	10.10	120.5	12,198	0.99%	大買/鉅額交易
2020/09/21	25	11.00	13	10.92	10.85	12	11,753	0.10%
2020/09/18	2	10.75	6	10.43	10.80	-4	10,134	-0.04%
2020/09/17	9	9.90	0	0.00	9.86	9	8,848	0.10%
2020/09/16	0	0.00	0.6	9.73	9.75	-0.6	8,827	-0.01%
2020/09/11	0	0.00	1	9.80	9.76	-1	8,838	-0.01%
2020/09/10	1	10.15	1	10.15	9.90	0	8,769	0.00%
2020/09/09	0	0.00	10	9.70	9.86	-10	8,349	-0.12%
2020/09/04	0	0.00	5	9.80	9.80	-5	8,400	-0.06%
2020/08/28	5	9.91	3	9.98	9.90	2	8,398	0.02%
2020/08/21	0	0.00	5	9.21	9.20	-5	8,133	-0.06%
2020/08/18	0	0.00	6	10.03	9.97	-6	8,092	-0.07%
2020/08/13	0	0.00	0.4	9.68	9.72	-0.4	7,954	-0.01%
2020/08/11	0	0.00	3	10.00	9.88	-3	8,134	-0.04%
2020/08/10	0	0.00	24	9.83	9.87	-24	8,111	-0.30%
2020/08/07	0	0.00	15	9.69	9.63	-15	7,972	-0.19%
2020/08/06	2	9.67	10	9.71	9.67	-8	8,003	-0.10%
2020/08/05	3	9.72	35	9.72	9.70	-32	7,961	-0.40%
2020/07/31	35	9.58	0	0.00	9.54	35	7,993	0.44%
2020/07/22	20	9.48	0	0.00	9.59	20	8,469	0.24%
2020/07/17	0	0.00	50	9.37	9.21	-50	8,287	-0.60%
2020/07/16	0	0.00	4	9.63	9.61	-4	8,196	-0.05%
2020/07/15	0	0.00	9	9.93	9.82	-9	8,154	-0.11%
2020/07/13	3	10.10	6	10.08	10.10	-3	8,154	-0.04%
2020/07/10	1	9.94	0	0.00	9.92	1	8,139	0.01%
2020/07/09	0	0.00	5	10.20	10.05	-5	8,041	-0.06%
2020/07/06	0	0.00	20	10.03	10.20	-20	7,788	-0.26%
2020/07/02	0	0.00	28	10.52	10.55	-28	7,524	-0.37%
2020/06/24	0	0.00	1	10.05	10.05	-1	7,299	-0.01%
2020/06/17	0	0.00	1	10.10	10.10	-1	7,566	-0.01%
2020/06/16	70	10.18	0	0.00	10.25	70	7,713	0.91%
2020/06/12	5	9.97	0	0.00	10.00	5	8,023	0.06%
2020/06/10	0	0.00	1	10.60	10.50	-1	8,136	-0.01%
2020/06/08	50	10.65	0	0.00	10.65	50	8,495	0.59%
2020/06/04	0	0.00	11	10.55	10.55	-11	8,515	-0.13%
2020/06/03	23	10.63	10	10.55	10.55	13	8,552	0.15%
2020/06/02	0	0.00	1	10.40	10.45	-1	8,386	-0.01%
2020/06/01	0	0.00	3	10.35	10.25	-3	8,377	-0.04%
2020/05/27	1	10.25	0	0.00	10.45	1	8,486	0.01%
2020/05/22	21	10.22	0	0.00	10.15	21	8,611	0.24%
2020/05/20	3	10.10	0	0.00	10.05	3	8,611	0.03%
2020/05/15	39	10.09	50	10.08	10.00	-11	8,467	-0.13%
2020/05/14	10	10.40	0	0.00	10.05	10	8,431	0.12%
2020/05/13	10	10.50	0	0.00	10.50	10	8,361	0.12%
2020/05/11	10	10.50	0	0.00	10.70	10	8,395	0.12%
2020/05/07	10	10.55	10	10.55	10.45	0	8,357	0.00%
2020/05/06	10	10.75	0	0.00	10.40	10	8,353	0.12%
2020/05/05	20	11.05	5	11.15	10.90	15	8,245	0.18%
2020/05/04	10	10.85	0	0.00	10.90	10	8,245	0.12%
2020/04/30	10	11.00	0	0.00	11.15	10	8,292	0.12%
2020/04/29	1	11.15	50	10.98	11.20	-49	8,075	-0.61%
2020/04/27	21	10.25	0	0.00	10.30	21	7,585	0.28%
2020/04/22	0	0.00	1	9.65	9.80	-1	7,716	-0.01%
2020/04/21	21	9.82	1	9.96	9.75	20	7,765	0.26%
2020/04/20	1	10.20	0	0.00	10.05	1	7,786	0.01%
2020/04/17	20	10.45	0	0.00	10.15	20	7,832	0.26%
2020/04/16	20	10.30	0	0.00	10.30	20	7,884	0.25%
2020/04/13	0	0.00	1	9.96	9.92	-1	8,010	-0.01%
2020/04/09	10	10.15	0	0.00	10.10	10	8,088	0.12%
2020/04/08	1	9.84	1	9.88	10.20	0	7,993	0.00%
2020/04/07	65	9.78	16	9.74	9.71	49	7,961	0.62%
2020/03/31	0	0.00	20	9.28	9.16	-20	7,590	-0.26%
2020/03/27	0	0.00	4	9.42	9.21	-4	7,571	-0.05%
2020/03/25	0	0.00	6	9.35	9.31	-6	7,504	-0.08%
2020/03/24	10	9.24	2	9.06	9.04	8	7,440	0.11%
2020/03/23	2	8.78	18	8.89	8.86	-16	7,468	-0.21%
2020/03/20	0	0.00	2	9.03	8.91	-2	7,641	-0.03%
2020/03/19	10	8.90	0	0.00	8.40	10	7,738	0.13%
2020/03/18	12	9.20	2	9.24	8.94	10	7,579	0.13%
2020/03/17	0	0.00	3	8.99	8.75	-3	7,410	-0.04%
2020/03/13	3	8.91	86	8.71	9.07	-83	7,390	-1.12%
2020/03/12	4	9.67	0	0.00	9.65	4	7,172	0.06%
2020/03/09	10	10.95	0	0.00	10.70	10	7,093	0.14%
2020/03/04	10	11.35	0	0.00	11.30	10	7,120	0.14%
2020/03/02	2	10.95	0	0.00	10.90	2	7,133	0.03%
2020/02/27	10	11.48	7	11.10	11.10	3	7,063	0.04%
2020/02/25	0	0.00	1	11.55	11.60	-1	6,884	-0.01%
2020/02/20	23	12.15	0	0.00	12.10	23	6,845	0.34%
2020/02/19	0	0.00	10	12.20	12.15	-10	6,872	-0.15%
2020/02/18	20	12.20	0	0.00	12.10	20	6,917	0.29%
2020/02/14	5	12.20	0	0.00	12.25	5	6,988	0.07%
2020/02/13	20	12.33	0	0.00	12.10	20	7,000	0.29%
2020/02/12	6	12.21	0	0.00	12.25	6	7,025	0.09%
2020/02/10	1	11.95	3	11.95	11.80	-2	7,033	-0.03%
2020/02/06	1	12.30	1	12.30	12.40	0	7,012	0.00%
2020/02/05	2	12.25	2	12.05	12.15	0	6,992	0.00%
2020/02/04	0	0.00	2	12.25	12.15	-2	6,976	-0.03%
2020/02/03	3	11.60	3	11.55	11.70	0	7,031	0.00%
2020/01/31	2	12.60	2	12.50	12.55	0	7,002	0.00%
2020/01/30	16	12.87	0	0.00	12.60	16	7,177	0.22%
2020/01/16	0	0.00	2	13.78	13.85	-2	6,873	-0.03%
2020/01/14	5	13.70	0	0.00	13.65	5	7,067	0.07%
2020/01/13	3	13.68	0	0.00	13.65	3	7,283	0.04%
2020/01/10	21	13.36	0	0.00	13.50	21	7,281	0.29%
2020/01/09	0	0.00	25	13.35	13.30	-25	7,236	-0.35%
2020/01/07	27	13.60	0	0.00	13.60	27	7,237	0.37%
2020/01/03	1	13.85	0	0.00	13.55	1	7,009	0.01%
2019/12/31	1	13.60	0	0.00	13.60	1	6,912	0.01%
2019/12/18	5	13.95	0	0.00	13.95	5	7,959	0.06%
2019/12/17	4	14.26	1	14.10	14.20	3	8,068	0.04%
2019/12/16	0	0.00	1	14.15	14.05	-1	8,198	-0.01%
2019/12/13	0	0.00	10	13.75	13.70	-10	8,408	-0.12%
2019/12/12	8	13.70	0	0.00	13.70	8	8,474	0.09%
2019/12/10	2.5	13.94	0	0.00	13.85	2.5	8,577	0.03%
2019/12/06	0	0.00	4	13.60	13.60	-4	8,714	-0.05%
2019/12/04	2	13.35	0	0.00	13.50	2	9,428	0.02%
2019/12/03	10	13.10	0	0.00	13.10	10	9,552	0.10%
2019/12/02	3	13.20	1	13.15	13.05	2	10,020	0.02%
2019/11/29	10	13.50	0	0.00	13.50	10	10,228	0.10%
2019/11/28	2	13.70	0	0.00	13.55	2	10,682	0.02%
2019/11/27	1	13.80	1	13.85	13.75	0	10,800	0.00%
2019/11/21	6	13.40	0	0.00	13.45	6	11,031	0.05%
2019/11/18	10	13.60	0	0.00	13.65	10	11,200	0.09%
2019/11/15	0	0.00	1	13.30	13.45	-1	11,380	-0.01%
2019/11/14	10	13.42	1	13.40	13.35	9	11,388	0.08%
2019/11/13	1	13.75	0	0.00	13.70	1	11,368	0.01%
2019/11/12	0	0.00	1	13.80	13.75	-1	11,432	-0.01%
2019/11/11	1	13.70	0	0.00	13.70	1	11,578	0.01%
2019/11/08	2	13.90	0	0.00	13.90	2	11,589	0.02%
2019/11/06	3	13.85	90	13.81	13.90	-87	11,773	-0.74%
2019/11/05	10	13.93	20	13.95	13.90	-10	11,854	-0.08%
2019/11/04	12	14.00	2	13.95	14.00	10	12,046	0.08%
2019/11/01	4	13.85	4	13.85	13.90	0	12,119	0.00%
2019/10/30	8	14.12	22	14.15	14.10	-14	12,354	-0.11%
2019/10/29	2	14.58	0	0.00	14.25	2	12,631	0.02%
2019/10/25	40	14.55	0	0.00	14.45	40	15,184	0.26%
2019/10/24	26	14.51	0	0.00	14.55	26	16,403	0.16%
2019/10/23	10	14.40	0	0.00	14.40	10	16,651	0.06%
2019/10/21	1	14.75	11	14.67	14.70	-10	16,867	-0.06%
2019/10/18	0	0.00	1	14.45	14.35	-1	17,322	-0.01%
2019/10/14	10	14.25	0	0.00	14.20	10	19,233	0.05%
2019/10/09	10	14.05	0	0.00	14.05	10	19,568	0.05%
2019/10/08	1	14.10	1	14.10	14.00	0	19,879	0.00%
2019/10/04	16	14.32	0	0.00	14.25	16	20,513	0.08%
2019/10/03	10	14.28	0	0.00	14.20	10	20,602	0.05%
2019/10/02	13	14.34	29	14.31	14.25	-16	20,614	-0.08%
2019/10/01	1	14.10	45	14.14	14.20	-44	21,165	-0.21%
2019/09/27	17	13.82	2	13.95	13.80	15	21,355	0.07%
2019/09/26	15	14.31	11	14.14	14.10	4	21,462	0.02%
2019/09/25	21	14.37	0	0.00	14.20	21	21,898	0.10%
2019/09/24	56	14.82	4	14.80	14.70	52	22,123	0.24%
2019/09/23	10	14.80	0	0.00	14.80	10	22,101	0.05%
2019/09/20	12	14.94	2	14.95	14.85	10	22,120	0.05%
2019/09/19	21	15.00	1	15.15	15.10	20	22,014	0.09%
2019/09/18	22	14.99	1	15.10	15.15	21	21,826	0.10%
2019/09/17	9	14.74	0	0.00	14.70	9	21,866	0.04%
2019/09/16	3	14.85	0	0.00	14.85	3	22,126	0.01%
2019/09/11	1	14.90	1	14.90	14.80	0	22,462	0.00%
2019/09/09	2	15.25	5	15.10	15.15	-3	22,287	-0.01%
2019/09/06	0	0.00	8	14.91	14.90	-8	22,298	-0.04%
2019/09/05	2	14.85	1	14.75	14.65	1	22,646	0.00%
2019/09/04	8	14.94	6	14.91	14.90	2	22,889	0.01%
2019/09/02	14	14.41	45	14.78	14.85	-31	23,075	-0.13%
2019/08/30	2	14.15	0	0.00	14.10	2	23,062	0.01%
2019/08/29	34	14.09	10	14.11	13.90	24	23,347	0.10%
2019/08/28	0	0.00	1	13.80	14.05	-1	23,592	0.00%
2019/08/26	1	13.60	0	0.00	13.55	1	24,693	0.00%
2019/08/23	4	13.75	1	13.75	13.75	3	24,843	0.01%
2019/08/22	1	13.90	1	14.05	13.90	0	25,460	0.00%
2019/08/21	0	0.00	10	14.05	14.05	-10	25,722	-0.04%
2019/08/20	7	14.10	6	14.22	14.05	1	25,961	0.00%
2019/08/14	5	13.95	2	13.95	13.95	3	28,313	0.01%
2019/08/08	10	14.20	0	0.00	14.20	10	29,210	0.03%
2019/08/06	1	14.25	0	0.00	14.25	1	29,702	0.00%
2019/08/02	5	14.35	0	0.00	14.25	5	30,211	0.02%
2019/08/01	5	14.85	0	0.00	14.85	5	30,700	0.02%
2019/07/31	1	15.10	268	14.80	14.65	-267	30,792	-0.87%	大賣/鉅額交易
2019/07/30	21	15.50	1	15.95	15.15	20	31,107	0.06%
2019/07/29	0	0.00	19	16.11	16.80	-19	30,188	-0.06%
2019/07/26	4	15.25	550	15.41	15.40	-546	29,306	-1.86%	大賣/鉅額交易
2019/07/25	0	0.00	24	15.00	15.00	-24	29,349	-0.08%
2019/07/24	10	14.70	0	0.00	14.80	10	29,550	0.03%
2019/07/22	1	14.95	14	14.95	14.75	-13	30,416	-0.04%
2019/07/18	0	0.00	1	14.90	14.75	-1	32,755	0.00%
2019/07/17	12	14.92	10	14.75	15.05	2	32,844	0.01%
2019/07/16	21	14.51	2	14.70	14.40	19	32,461	0.06%
2019/07/15	60	14.17	2	14.20	14.25	58	31,884	0.18%
2019/07/11	3	14.00	0	0.00	14.10	3	31,880	0.01%
2019/07/10	0	0.00	1	14.20	13.70	-1	31,911	0.00%
2019/07/08	3	13.90	0	0.00	13.90	3	32,393	0.01%
2019/07/05	0	0.00	5	14.00	13.90	-5	32,782	-0.02%
2019/07/04	0	0.00	1	13.75	13.65	-1	33,194	0.00%
2019/07/03	0	0.00	2	13.60	13.60	-2	33,674	-0.01%
2019/07/02	25	13.71	0	0.00	13.90	25	33,912	0.07%
2019/06/28	12	13.22	100	13.25	13.15	-88	34,594	-0.25%
2019/06/24	42	13.36	0	0.00	13.25	42	35,452	0.12%
2019/06/21	0	0.00	5	14.20	13.80	-5	35,167	-0.01%
2019/06/20	0	0.00	2	13.85	13.85	-2	34,905	-0.01%
2019/06/19	2	13.85	0	0.00	13.75	2	34,978	0.01%
2019/06/14	0	0.00	6	13.42	13.40	-6	35,093	-0.02%
2019/06/13	11	13.42	0	0.00	13.35	11	34,845	0.03%
2019/06/12	2	14.45	2	14.15	14.05	0	34,322	0.00%
2019/06/11	0	0.00	4	14.45	14.40	-4	34,029	-0.01%
2019/06/10	0	0.00	12	14.05	14.10	-12	33,635	-0.04%
2019/06/06	2	14.05	7	13.94	14.00	-5	33,880	-0.01%
2019/06/04	1	14.25	1	14.00	14.00	0	33,907	0.00%
2019/06/03	0	0.00	19	13.85	14.35	-19	33,753	-0.06%
2019/05/31	35	13.98	21	14.04	13.80	14	33,559	0.04%
2019/05/30	6	13.50	0	0.00	13.60	6	33,246	0.02%
2019/05/29	6	13.60	1	13.40	13.40	5	33,530	0.01%
2019/05/28	4	13.61	1	13.55	13.60	3	33,702	0.01%
2019/05/27	1	13.55	10	13.15	13.30	-9	33,497	-0.03%
2019/05/24	2	13.50	0	0.00	13.30	2	33,556	0.01%
2019/05/23	100	13.23	0.3	13.50	13.50	99.7	33,378	0.30%
2019/05/22	11	13.38	5	13.82	13.25	6	33,533	0.02%
2019/05/21	2	13.05	0	0.00	13.35	2	32,782	0.01%
2019/05/20	61	12.05	43	12.19	12.15	18	32,274	0.06%
2019/05/17	15	12.98	13	12.80	12.65	2	31,657	0.01%
2019/05/16	1	13.50	0	0.00	13.00	1	31,241	0.00%
2019/05/15	10	13.50	3	13.50	13.50	7	31,125	0.02%
2019/05/14	73	13.10	8	13.18	13.40	65	30,758	0.21%
2019/05/13	19	13.02	0.3	12.90	12.90	18.7	30,251	0.06%
2019/05/10	1	13.55	54	13.46	13.45	-53	29,876	-0.18%
2019/05/09	101	13.35	1	13.10	13.10	100	29,369	0.34%	大買/
2019/05/07	13	14.54	0	0.00	14.15	13	28,319	0.05%
2019/05/06	79	14.62	0	0.00	14.40	79	27,607	0.29%
2019/05/03	29	15.12	13	15.15	15.20	16	27,019	0.06%
2019/05/02	10	15.47	4	15.40	15.50	6	26,524	0.02%
2019/04/30	8	14.75	3	15.03	15.05	5	25,211	0.02%
2019/04/29	0	0.00	100	14.08	14.25	-100	24,707	-0.40%
2019/04/26	9	14.24	5	14.26	14.40	4	24,239	0.02%
2019/04/25	173	15.43	166	15.42	14.05	7	23,259	0.03%	大買/大賣/
2019/04/24	7	14.61	0	0.00	14.90	7	20,689	0.03%
2019/04/23	2	14.15	0	0.00	14.45	2	19,846	0.01%
2019/04/22	0	0.00	3	14.05	14.00	-3	19,256	-0.02%
2019/04/19	6	14.03	9	14.08	14.20	-3	18,941	-0.02%
2019/04/17	25	14.40	5	14.30	14.05	20	18,275	0.11%
2019/04/15	47	14.18	76	14.23	14.00	-29	17,546	-0.17%
2019/04/12	13	14.23	22	13.90	13.75	-9	17,019	-0.05%
2019/04/11	7	14.56	9	14.52	14.35	-2	16,422	-0.01%
2019/04/10	36	14.35	25	14.66	14.70	11	15,820	0.07%
2019/04/09	21	13.67	24	13.31	13.55	-3	14,688	-0.02%
2019/04/08	31	13.81	0	0.00	14.20	31	13,866	0.22%
2019/04/03	0	0.00	3	12.95	12.95	-3	13,261	-0.02%
2019/04/02	4	11.95	14	11.92	11.80	-10	12,276	-0.08%
2019/04/01	100	11.70	0	0.00	11.75	100	11,401	0.88%
2019/03/29	0	0.00	0.6	10.60	10.70	-0.6	10,363	-0.01%
2019/03/27	2	10.85	0	0.00	10.45	2	10,152	0.02%
2019/03/26	5	10.55	2	10.60	10.65	3	9,996	0.03%
2019/03/25	1	10.20	2	10.20	10.25	-1	9,767	-0.01%
2019/03/22	0	0.00	2	10.60	10.45	-2	9,623	-0.02%
2019/03/21	1	10.85	10	10.70	10.80	-9	9,399	-0.10%
2019/03/20	2	10.35	0	0.00	10.75	2	9,142	0.02%
2019/03/19	3	10.55	1	10.35	10.35	2	8,895	0.02%
2019/03/18	2	10.70	1	10.65	10.65	1	8,607	0.01%
2019/03/14	2	11.20	2	11.25	10.90	0	8,140	0.00%
2019/03/13	7	11.45	5	11.45	11.20	2	7,965	0.03%
2019/03/12	0	0.00	20	11.35	11.25	-20	7,702	-0.26%
2019/03/11	21	11.20	0	0.00	11.20	21	7,154	0.29%
2019/03/08	3	10.75	2	11.03	11.10	1	6,810	0.01%
2019/03/07	0	0.00	5	10.50	10.30	-5	6,239	-0.08%
2019/03/06	6	10.52	5	10.50	10.50	1	6,011	0.02%
2019/03/05	15	10.62	10	10.75	10.25	5	5,669	0.09%
2019/03/04	17	10.82	0	0.00	10.70	17	5,254	0.32%
2019/02/27	5	10.84	0	0.00	10.95	5	4,712	0.11%
2019/02/22	0	0.00	16	9.86	9.75	-16	3,436	-0.47%
2019/02/21	3	9.70	4	9.66	9.95	-1	3,046	-0.03%
2019/02/20	2	8.86	0	0.00	9.05	2	2,287	0.09%
2019/01/29	0	0.00	1	8.01	8.02	-1	2,136	-0.05%
2019/01/28	0	0.00	3	8.01	8.02	-3	2,105	-0.14%
2019/01/22	1	7.75	0	0.00	7.87	1	2,026	0.05%
2019/01/17	0	0.00	0.6	7.10	7.15	-0.6	1,909	-0.03%
2018/12/24	0	0.00	1	7.50	7.50	-1	1,900	-0.05%
2018/12/13	1	8.10	0	0.00	8.02	1	1,859	0.05%
2018/11/29	0	0.00	2	8.18	8.22	-2	1,661	-0.12%
2018/11/14	2	7.81	0	0.00	7.75	2	1,204	0.17%
2018/11/13	2	7.78	0	0.00	7.98	2	1,119	0.18%
2018/11/12	0	0.00	2	7.26	7.26	-2	949	-0.21%
2018/10/29	0	0.00	1	5.52	5.47	-1	1,061	-0.09%
2018/10/26	0	0.00	1	5.55	5.56	-1	1,091	-0.09%
2018/09/14	0	0.00	31	7.91	7.93	-31	1,318	-2.35%
2018/08/21	1	8.36	0	0.00	8.36	1	2,269	0.04%
2018/08/08	0	0.00	10	9.00	9.01	-10	2,146	-0.47%
2018/07/27	3	8.50	0	0.00	8.47	3	1,940	0.15%
2018/07/26	7	8.46	0	0.00	8.41	7	1,937	0.36%
2018/06/21	0	0.00	0.1	8.72	8.78	-0.1	1,859	-0.01%
2018/06/15	0	0.00	1	8.68	8.72	-1	1,865	-0.05%
2018/06/07	10	9.10	0	0.00	9.02	10	1,753	0.57%
2018/06/06	12	9.08	0	0.00	9.12	12	1,720	0.70%
2018/06/05	2	9.15	2	9.24	9.36	0	1,642	0.00%
2018/06/01	0	0.00	3	8.85	8.78	-3	1,409	-0.21%
2018/05/07	0	0.00	2	7.00	6.92	-2	986	-0.20%
2018/05/03	0	0.00	0.6	6.94	7.01	-0.6	1,006	-0.06%
2018/04/18	0	0.00	3	7.51	7.52	-3	1,080	-0.28%
2018/04/17	3	7.68	1	7.54	7.54	2	1,083	0.18%
2018/03/31	0	0.00	11	8.02	8.00	-11	1,159	-0.95%
2018/03/27	0	0.00	1	8.09	8.09	-1	1,195	-0.08%
2018/03/23	1	8.04	0	0.00	8.04	1	1,213	0.08%
2018/03/21	0	0.00	2	8.19	8.18	-2	1,210	-0.17%
2018/03/20	2	8.17	0	0.00	8.19	2	1,218	0.16%
2018/03/01	3	8.50	0	0.00	8.49	3	1,795	0.17%
2018/02/01	0	0.00	2	9.02	9.02	-2	3,112	-0.06%