精金 (3049)-群益金鼎-三重券商分點個股進出

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
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精金 (3049)籌碼相關－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/11/20	7	11.00	0	0.00	11.00	7	16,372	0.04%
2024/11/19	1	11.15	0	0.00	11.25	1	16,329	0.01%
2024/11/18	0	0.00	2	11.00	10.95	-2	16,275	-0.01%
2024/11/15	17	11.22	3	11.17	11.25	14	16,225	0.09%
2024/11/13	2	11.30	2	11.20	11.20	0	16,083	0.00%
2024/11/12	10	11.20	3	11.20	11.15	7	16,039	0.04%
2024/11/08	1	11.45	1	11.50	11.45	0	15,875	0.00%
2024/11/07	4	11.98	4	11.79	11.80	0	15,727	0.00%
2024/11/06	3	12.07	5.2	12.03	11.75	-2.2	15,616	-0.01%
2024/11/05	47	12.22	10	12.21	12.00	37	15,442	0.24%
2024/11/04	16	11.72	6	12.15	12.15	10	14,498	0.07%
2024/11/01	2.1	10.81	0	0.00	11.05	2.1	14,115	0.01%
2024/10/30	0	0.00	5	11.22	11.00	-5	14,066	-0.04%
2024/10/29	0	0.00	6	11.20	11.25	-6	14,003	-0.04%
2024/10/28	1	11.70	5	11.46	11.35	-4	13,946	-0.03%
2024/10/25	2	11.70	0	0.00	11.85	2	13,760	0.01%
2024/10/24	1	11.80	9	11.94	11.65	-8	13,688	-0.06%
2024/10/23	3	12.02	6.4	12.10	12.05	-3.4	13,538	-0.03%
2024/10/22	19.4	12.31	7	12.25	12.30	12.4	13,332	0.09%
2024/10/21	0	0.00	3	11.65	11.60	-3	12,718	-0.02%
2024/10/18	2	11.90	25	11.65	11.60	-23	12,720	-0.18%
2024/10/17	3	12.02	3	11.80	11.70	0	12,556	0.00%
2024/10/16	2	11.83	2	11.73	11.70	0	12,554	0.00%
2024/10/15	7	12.09	1	12.15	11.85	6	12,439	0.05%
2024/10/14	6	12.41	14	12.26	12.25	-8	12,167	-0.07%
2024/10/11	27.1	12.34	17	12.21	12.15	10.1	11,913	0.08%
2024/10/09	28	12.34	10	12.33	12.05	18	11,294	0.16%
2024/10/08	63	12.70	41	12.49	12.25	22	10,713	0.21%
2024/10/07	13	12.52	64	12.75	12.90	-51	9,753	-0.52%
2024/10/04	0	0.00	21	11.13	11.75	-21	8,210	-0.26%
2024/10/01	0	0.00	0.1	10.65	10.70	-0.1	7,950	0.00%
2024/09/30	2	10.88	60	10.90	10.70	-58	7,990	-0.73%
2024/09/27	0	0.00	30	10.80	10.70	-30	7,991	-0.38%
2024/09/26	1	10.65	0.6	10.55	10.60	0.4	7,920	0.00%
2024/09/25	11	10.60	10	10.85	10.80	1	7,846	0.01%
2024/09/24	10	10.40	1	10.30	10.65	9	7,706	0.12%
2024/09/23	12	10.83	9	10.67	10.55	3	7,549	0.04%
2024/09/20	12	11.65	5	11.90	11.40	7	7,169	0.10%
2024/09/19	47	11.39	44	11.50	11.70	3	6,532	0.05%
2024/09/18	12	11.05	20	11.41	11.45	-8	4,677	-0.17%
2024/09/16	10	10.29	0	0.00	10.45	10	4,230	0.24%
2024/09/13	0	0.00	13	9.53	9.51	-13	3,733	-0.35%
2024/09/09	0	0.00	10	9.12	9.11	-10	3,587	-0.28%
2024/09/06	2	8.86	0	0.00	8.88	2	3,571	0.06%
2024/09/04	11	8.69	10	8.65	8.66	1	3,566	0.03%
2024/08/29	2	9.47	0	0.00	9.47	2	3,515	0.06%
2024/08/28	10	9.72	0	0.00	9.60	10	3,496	0.29%
2024/08/27	2.1	9.60	2	9.69	9.71	0.1	3,459	0.00%
2024/08/20	1	9.10	0	0.00	9.11	1	3,299	0.03%
2024/08/08	1	8.12	0	0.00	8.07	1	3,373	0.03%
2024/08/06	1	8.11	0	0.00	7.94	1	3,360	0.03%
2024/08/02	0	0.00	1	9.10	8.92	-1	3,232	-0.03%
2024/07/22	1	9.07	0	0.00	9.06	1	3,187	0.03%
2024/07/17	4	9.78	3	9.90	9.80	1	2,962	0.03%
2024/07/08	0	0.00	10	9.53	9.53	-10	2,563	-0.39%
2024/07/04	9	9.38	2	9.40	9.35	7	2,402	0.29%
2024/07/01	0	0.00	0.3	8.81	8.81	-0.3	2,117	-0.01%
2024/06/24	21	9.10	0	0.00	9.10	21	1,962	1.07%
2024/06/21	12	8.63	0	0.00	8.62	12	1,726	0.70%
2024/06/18	4	8.60	0	0.00	8.51	4	1,722	0.23%
2024/06/14	0	0.00	2	8.39	8.38	-2	1,733	-0.12%
2024/06/07	2	8.51	0	0.00	8.51	2	1,859	0.11%
2024/05/29	0	0.00	2	8.65	8.64	-2	2,003	-0.10%
2024/05/28	0	0.00	20	8.77	8.78	-20	1,991	-1.00%
2024/05/22	0	0.00	2	8.60	8.60	-2	1,987	-0.10%
2024/05/21	0	0.00	2	8.34	8.34	-2	1,947	-0.10%
2024/04/23	2	7.94	10	7.90	7.93	-8	1,903	-0.42%
2024/04/17	5	7.92	0	0.00	7.92	5	1,889	0.26%
2024/04/16	5	7.84	0	0.00	7.77	5	1,906	0.26%
2024/03/11	0	0.00	10	8.60	8.66	-10	1,675	-0.60%
2024/03/08	0	0.00	9	8.82	8.71	-9	1,649	-0.55%
2024/03/07	0	0.00	17	8.69	8.62	-17	1,645	-1.03%
2024/03/06	0	0.00	4	8.84	8.91	-4	1,586	-0.25%
2024/03/04	0	0.00	1	8.99	8.99	-1	1,594	-0.06%
2024/03/01	15	9.05	0	0.00	9.03	15	1,558	0.96%
2024/02/27	5	9.10	0	0.00	9.11	5	1,558	0.32%
2024/02/20	5	9.50	14	9.51	9.47	-9	1,516	-0.59%
2024/02/19	4	9.42	0	0.00	9.50	4	1,511	0.26%
2024/02/16	10	9.26	0	0.00	9.30	10	1,474	0.68%
2024/01/30	0	0.00	10	9.35	9.30	-10	1,505	-0.66%
2024/01/18	1	9.01	0	0.00	8.99	1	1,426	0.07%
2024/01/16	3	9.11	10	9.10	9.10	-7	1,414	-0.49%
2024/01/10	10	9.22	0	0.00	9.20	10	1,434	0.70%
2024/01/05	8	9.59	0	0.00	9.53	8	1,416	0.56%
2024/01/04	0	0.00	10	9.46	9.42	-10	1,411	-0.71%
2024/01/03	14	9.59	0	0.00	9.47	14	1,432	0.98%
2023/12/28	3	9.67	0	0.00	9.65	3	1,443	0.21%
2023/12/27	3	9.67	0	0.00	9.71	3	1,450	0.21%
2023/12/15	0	0.00	0	9.67	9.58	0	1,421	0.00%
2023/12/14	0	0.00	1.2	9.73	9.66	-1.2	1,415	-0.09%
2023/12/13	0	0.00	2	9.75	9.70	-2	1,414	-0.14%
2023/11/17	0	0.00	2	9.35	9.37	-2	1,370	-0.15%
2023/11/15	2	9.23	0	0.00	9.26	2	1,386	0.14%
2023/11/02	0	0.00	4	9.14	9.15	-4	1,531	-0.26%
2023/10/19	2	8.98	0	0.00	8.97	2	2,263	0.09%
2023/10/17	1	9.15	0	9.19	9.12	1	2,273	0.04%
2023/10/13	0	0.00	10	9.20	9.20	-10	2,322	-0.43%
2023/10/11	2	9.14	0	0.00	9.14	2	2,387	0.08%
2023/10/04	3	9.36	0	0.00	9.34	3	2,429	0.12%
2023/09/28	0	0.00	10	9.43	9.42	-10	2,532	-0.39%
2023/09/26	5.1	9.50	0	0.00	9.50	5.1	2,571	0.20%
2023/09/25	0	0.00	10	9.59	9.56	-10	2,596	-0.39%
2023/09/22	3.1	9.60	0	0.00	9.61	3.1	2,643	0.12%
2023/09/21	25	9.59	0	0.00	9.59	25	2,718	0.92%
2023/09/15	3	9.54	0	0.00	9.54	3	3,495	0.09%
2023/09/08	1	9.76	0	0.00	9.70	1	3,797	0.03%
2023/09/04	3	9.96	0	0.00	9.96	3	3,798	0.08%
2023/08/29	1	9.75	0	0.00	9.80	1	3,894	0.03%
2023/08/24	10	9.82	0	0.00	9.76	10	3,906	0.26%
2023/08/10	20	10.15	0	0.00	10.05	20	3,744	0.53%
2023/08/02	20	10.50	0	0.00	10.50	20	3,685	0.54%
2023/08/01	1	10.95	0	0.00	10.70	1	3,647	0.03%
2023/07/28	10	10.80	0	0.00	10.75	10	3,525	0.28%
2023/07/27	4	10.98	0	0.00	11.05	4	3,452	0.12%
2023/07/26	1	10.25	0	0.00	10.25	1	3,089	0.03%
2023/07/19	0	0.00	2	10.35	10.20	-2	3,055	-0.07%
2023/07/18	2	10.25	0	0.00	10.25	2	3,083	0.06%
2023/07/13	0	0.00	13	10.35	10.25	-13	3,130	-0.42%
2023/06/30	3	10.50	2	10.65	10.60	1	3,289	0.03%
2023/06/27	5	10.90	0	0.00	10.80	5	3,092	0.16%
2023/06/26	7	11.14	0	0.00	11.20	7	2,957	0.24%
2023/06/21	25	11.18	4	11.21	11.20	21	2,758	0.76%
2023/06/20	1	10.50	1	10.65	10.55	0	2,386	0.00%
2023/06/19	5	10.35	2	10.20	10.35	3	2,268	0.13%
2023/06/16	17	10.13	0	0.00	10.10	17	2,136	0.80%
2023/06/01	3	9.90	0	0.00	9.87	3	2,065	0.15%
2023/05/31	3	9.88	0	0.00	9.90	3	2,100	0.14%
2023/05/26	1	9.67	5	9.65	9.62	-4	2,112	-0.19%
2023/05/24	4	9.82	0	0.00	9.82	4	2,251	0.18%
2023/05/23	0	0.00	10	9.77	9.77	-10	2,327	-0.43%
2023/05/17	10	9.65	0	0.00	9.64	10	2,501	0.40%
2023/05/16	1	9.53	0	0.00	9.57	1	2,498	0.04%
2023/05/15	1	9.45	0	0.00	9.42	1	2,492	0.04%
2023/05/12	1	9.49	0	0.00	9.52	1	2,499	0.04%
2023/05/11	8	9.65	0	0.00	9.56	8	2,496	0.32%
2023/05/08	0	0.00	5	9.86	9.85	-5	2,480	-0.20%
2023/04/28	13	10.10	0	0.00	10.05	13	2,504	0.52%
2023/04/24	0	0.00	2	10.05	10.10	-2	2,446	-0.08%
2023/04/21	2	10.15	0	0.00	9.96	2	2,430	0.08%
2023/04/20	0	0.00	2.9	10.18	10.15	-2.9	2,376	-0.12%
2023/04/19	4	10.28	0	0.00	10.30	4	2,349	0.17%
2023/04/18	13	10.53	0	0.00	10.50	13	2,275	0.57%
2023/04/17	10	10.50	55	10.54	10.60	-45	2,226	-2.02%
2023/04/14	59	10.50	0	0.00	10.65	59	2,155	2.74%
2023/04/13	5	10.25	20.5	10.35	10.30	-15.5	1,904	-0.81%
2023/04/11	0	0.00	0.5	10.00	10.05	-0.5	1,811	-0.03%
2023/03/28	5	9.86	0	0.00	9.85	5	1,793	0.28%
2023/03/22	3	9.99	0	0.00	9.95	3	1,768	0.17%
2023/03/21	12	10.00	0	0.00	9.98	12	1,762	0.68%
2023/03/08	0	0.00	7	10.20	10.25	-7	1,818	-0.38%
2023/03/02	20	10.05	2	10.05	10.05	18	1,730	1.04%
2023/02/24	0	0.00	100	10.20	10.15	-100	1,729	-5.78%
2023/02/22	101	10.37	0	0.00	10.35	101	1,656	6.10%	大買/鉅額交易
2023/02/15	0	0.00	2	9.42	9.44	-2	1,323	-0.15%
2023/02/10	0	0.00	2	9.40	9.37	-2	1,336	-0.15%
2023/02/09	0	9.50	0	0.00	9.48	0	1,331	0.00%
2023/02/08	2	9.56	0	0.00	9.52	2	1,333	0.15%
2023/01/31	0	0.00	2.5	9.33	9.36	-2.5	1,324	-0.19%
2023/01/30	0	0.00	1	9.21	9.22	-1	1,313	-0.08%
2023/01/17	1	9.12	0	0.00	9.13	1	1,321	0.08%
2023/01/12	1	9.23	2	9.19	9.19	-1	1,386	-0.07%
2023/01/11	2	9.23	0	0.00	9.23	2	1,399	0.14%
2022/12/30	0	0.00	0	9.30	9.09	0	1,546	0.00%
2022/12/29	0	0.00	200	9.07	9.07	-200	1,578	-12.67%	大賣/鉅額交易
2022/12/26	0	0.00	1	9.26	9.21	-1	1,595	-0.06%
2022/12/23	1	9.12	2	9.18	9.18	-1	1,620	-0.06%
2022/12/22	0	0.00	0.1	9.22	9.23	-0.1	1,650	-0.01%
2022/12/16	1	9.32	0	0.00	9.32	1	1,734	0.06%
2022/12/13	0	0.00	1	9.48	9.41	-1	1,739	-0.06%
2022/12/09	0	0.00	1	9.50	9.50	-1	1,776	-0.06%
2022/12/07	1	9.51	0.5	9.50	9.51	0.5	1,797	0.03%
2022/12/06	1	9.75	0	0.00	9.66	1	1,784	0.06%
2022/12/02	0	0.00	5	9.72	9.69	-5	1,730	-0.29%
2022/11/28	1	9.21	0	0.00	9.23	1	1,695	0.06%
2022/11/24	5	9.34	0	0.00	9.32	5	1,713	0.29%
2022/11/18	2	9.51	0	0.00	9.41	2	1,783	0.11%
2022/11/15	0	0.00	2	9.52	9.55	-2	1,895	-0.11%
2022/11/04	1	9.29	0	0.00	9.39	1	2,610	0.04%
2022/11/01	0	0.00	1	9.24	9.42	-1	2,668	-0.04%
2022/10/28	1	9.10	0	0.00	9.08	1	2,857	0.03%
2022/10/27	0	0.00	1	9.25	9.27	-1	2,918	-0.03%
2022/10/25	1	9.17	0	0.00	9.14	1	3,106	0.03%
2022/09/27	20	9.35	0	0.00	9.61	20	3,041	0.66%
2022/09/23	3	9.85	0	0.00	9.88	3	3,116	0.10%
2022/09/21	0	0.00	1	10.05	10.05	-1	3,172	-0.03%
2022/09/19	2	10.20	0	0.00	10.15	2	3,217	0.06%
2022/09/16	0	0.00	2	10.35	10.25	-2	3,215	-0.06%
2022/09/13	4	10.53	0	0.00	10.50	4	3,274	0.12%
2022/09/08	0	0.00	5.8	10.33	10.45	-5.8	3,421	-0.17%
2022/09/02	0	0.00	1	10.85	10.75	-1	3,474	-0.03%
2022/08/24	0	0.00	1	11.00	10.90	-1	3,421	-0.03%
2022/08/23	2	10.85	0	0.00	10.95	2	3,413	0.06%
2022/08/22	0	0.00	2	11.10	11.05	-2	3,383	-0.06%
2022/08/19	0	0.00	50	11.08	11.05	-50	3,337	-1.50%
2022/08/18	53	11.17	1	11.20	11.15	52	3,159	1.65%
2022/08/11	0	0.00	3	9.86	9.83	-3	2,769	-0.11%
2022/08/10	0	0.00	1	9.56	9.60	-1	2,773	-0.04%
2022/08/05	1	9.34	1	9.70	9.58	0	2,766	0.00%
2022/08/04	3	9.61	0	0.00	9.21	3	2,707	0.11%
2022/08/01	2	9.28	2	9.38	9.41	0	2,430	0.00%
2022/07/27	0	0.00	2	9.43	9.46	-2	2,460	-0.08%
2022/07/25	0	0.00	0.3	9.63	9.64	-0.3	2,502	-0.01%
2022/07/22	1	9.71	0	0.00	9.63	1	2,551	0.04%
2022/07/13	0	0.00	12	9.37	9.46	-12	3,188	-0.38%
2022/07/12	0	0.00	13	9.10	9.00	-13	3,194	-0.41%
2022/07/08	1	9.53	2	9.54	9.50	-1	3,227	-0.03%
2022/07/04	1	9.43	0	0.00	9.43	1	3,292	0.03%
2022/07/01	3	9.37	0	0.00	9.35	3	3,332	0.09%
2022/06/30	5	10.05	0	0.00	9.98	5	3,276	0.15%
2022/06/29	0	0.00	1	10.30	10.30	-1	3,266	-0.03%
2022/06/23	0	0.00	2	10.20	10.15	-2	3,379	-0.06%
2022/06/20	25	10.10	0	0.00	10.00	25	3,485	0.72%
2022/06/17	0	0.00	1	10.80	10.75	-1	3,478	-0.03%
2022/05/31	3	11.65	0	0.00	11.65	3	4,079	0.07%
2022/05/23	0	0.00	2	11.55	11.60	-2	4,565	-0.04%
2022/05/20	1	11.35	10	11.40	11.35	-9	4,694	-0.19%
2022/05/18	1	11.60	0	0.00	11.55	1	4,746	0.02%
2022/05/17	0	0.00	2	11.30	11.35	-2	4,764	-0.04%
2022/05/12	2	10.85	0	0.00	10.85	2	4,973	0.04%
2022/05/03	0	0.00	5	11.85	11.90	-5	6,029	-0.08%
2022/04/29	3	12.00	0	0.00	11.75	3	6,145	0.05%
2022/04/26	0	0.00	85	11.74	11.65	-85	6,672	-1.27%
2022/04/25	0	0.00	506	11.75	11.70	-506	6,882	-7.35%	大賣/鉅額交易
2022/04/20	32.5	12.88	0	0.00	12.70	32.5	7,106	0.46%
2022/04/19	2	12.40	0	0.00	12.40	2	6,957	0.03%
2022/04/15	0	0.00	3	12.15	12.15	-3	7,493	-0.04%
2022/04/14	3	12.45	0	0.00	12.45	3	8,052	0.04%
2022/04/13	3	12.55	0	0.00	12.65	3	8,423	0.04%
2022/04/12	0	0.00	2	12.30	12.40	-2	8,918	-0.02%
2022/04/08	0	0.00	1	12.95	12.90	-1	10,192	-0.01%
2022/04/01	100	13.55	0	0.00	13.60	100	16,560	0.60%
2022/03/30	0	0.00	2	13.90	13.90	-2	19,241	-0.01%
2022/03/29	50	13.80	0	0.00	13.70	50	19,566	0.26%
2022/03/25	0.1	14.15	1	14.20	14.15	-0.9	20,159	0.00%
2022/03/23	1	14.15	3	14.25	14.20	-2	22,383	-0.01%
2022/03/21	34	14.05	0	0.00	14.00	34	23,698	0.14%
2022/03/18	266	14.09	0	0.00	14.15	266	23,927	1.11%	大買/鉅額交易
2022/03/17	205	14.11	0	0.00	14.25	205	24,299	0.84%	大買/鉅額交易
2022/03/16	0	0.00	7	13.66	13.75	-7	24,220	-0.03%
2022/03/15	2	13.70	0	0.00	13.55	2	24,365	0.01%
2022/03/14	3	13.90	0	0.00	13.95	3	24,384	0.01%
2022/03/10	0.1	13.85	24	13.88	13.75	-23.9	24,569	-0.10%
2022/03/09	0.7	13.40	1	13.50	13.50	-0.3	24,621	0.00%
2022/03/04	2.3	14.01	1	14.15	13.95	1.3	24,664	0.01%
2022/02/25	0	0.00	5	13.65	13.80	-5	25,521	-0.02%
2022/02/24	6	13.96	24	13.60	13.60	-18	26,683	-0.07%
2022/02/23	50	14.20	0	0.00	14.15	50	27,576	0.18%
2022/02/22	0	0.00	12	14.24	14.10	-12	27,895	-0.04%
2022/02/18	30	14.30	0	0.00	14.40	30	28,328	0.11%
2022/02/17	60	14.61	0	0.00	14.40	60	28,501	0.21%
2022/02/16	1	14.50	3	14.60	14.50	-2	28,466	-0.01%
2022/02/15	0	0.00	1	14.50	14.30	-1	28,430	0.00%
2022/02/14	0	0.00	3	14.30	14.30	-3	28,422	-0.01%
2022/02/11	16	14.94	11	14.90	14.85	5	28,335	0.02%
2022/02/10	2	15.03	0	0.00	14.90	2	28,249	0.01%
2022/02/09	8	15.83	1	15.85	15.80	7	27,864	0.03%
2022/02/08	1	15.30	0	0.00	15.30	1	27,631	0.00%
2022/02/07	0	0.00	2	15.20	15.20	-2	27,623	-0.01%
2022/01/26	11	14.60	1	14.55	14.50	10	27,589	0.04%
2022/01/25	3	14.70	0	0.00	14.55	3	27,559	0.01%
2022/01/24	0	0.00	1	15.00	15.10	-1	27,457	0.00%
2022/01/21	2	15.65	0	0.00	15.20	2	27,369	0.01%
2022/01/20	18	15.87	17	15.82	15.90	1	27,294	0.00%
2022/01/19	0	0.00	1	15.60	15.90	-1	27,158	0.00%
2022/01/18	103	15.76	100	15.46	15.45	3	26,875	0.01%	大買/
2022/01/17	3	15.60	3	15.35	15.60	0	26,650	0.00%
2022/01/14	74	15.14	70	15.05	15.10	4	26,521	0.02%
2022/01/13	7	15.46	2	15.40	15.40	5	26,353	0.02%
2022/01/12	110	15.64	108	15.55	15.45	2	26,206	0.01%	大買/大賣/
2022/01/11	154	15.88	154	15.51	15.60	0	26,081	0.00%	大買/大賣/
2022/01/10	1	16.25	4	16.00	15.95	-3	25,781	-0.01%
2022/01/07	8	16.01	50	15.93	15.90	-42	25,498	-0.16%
2022/01/06	13	16.43	11	16.43	16.45	2	24,917	0.01%
2022/01/05	166	17.04	154	16.75	16.60	12	24,579	0.05%	大買/大賣/
2022/01/04	12	17.07	15	16.90	17.35	-3	24,111	-0.01%
2022/01/03	188	17.39	191	17.53	17.25	-3	23,467	-0.01%	大買/大賣/
2021/12/30	47	17.34	73	17.60	17.25	-26	22,835	-0.11%
2021/12/29	301	18.28	252	18.43	17.95	49	21,924	0.22%	大買/大賣/
2021/12/28	115	17.79	114	17.89	18.05	1	19,117	0.01%	大買/大賣/
2021/12/27	30	17.17	116.2	17.53	17.85	-86.2	16,503	-0.52%	大賣/
2021/12/24	139.9	16.01	90	16.11	16.25	49.9	14,990	0.33%	大買/
2021/12/23	26	15.30	15	15.44	15.45	11	13,815	0.08%
2021/12/22	51	15.33	180	15.23	15.00	-129	13,471	-0.96%	大賣/鉅額交易
2021/12/21	157	14.87	37	14.90	15.20	120	13,219	0.91%	大買/鉅額交易
2021/12/20	32.3	15.36	6	15.48	15.25	26.3	12,839	0.20%
2021/12/17	98	16.26	186	15.82	15.65	-88	12,313	-0.71%	大賣/
2021/12/16	70	15.35	35	15.22	15.30	35	10,557	0.33%
2021/12/15	11	14.55	29	14.05	14.80	-18	9,453	-0.19%
2021/12/14	19	13.83	29	14.15	13.80	-10	9,069	-0.11%
2021/12/13	22	14.61	5	14.46	14.50	17	8,825	0.19%
2021/12/10	17	13.65	16	13.80	13.65	1	8,406	0.01%
2021/12/09	1	13.90	1	14.10	13.80	0	8,329	0.00%
2021/12/08	10	13.80	5	13.65	13.65	5	8,131	0.06%
2021/12/07	19	13.70	19	13.85	13.70	0	8,067	0.00%
2021/12/06	1	13.80	16	13.77	13.85	-15	7,969	-0.19%
2021/12/03	1	13.65	1.5	13.57	13.65	-0.5	7,865	-0.01%
2021/12/02	1	13.60	22.5	13.52	13.30	-21.5	7,791	-0.28%
2021/12/01	2	13.50	6	13.48	13.75	-4	7,751	-0.05%
2021/11/30	18	13.60	27	13.58	13.60	-9	7,720	-0.12%
2021/11/29	107	13.45	15	13.35	13.45	92	7,634	1.21%	大買/
2021/11/26	13	13.95	3	13.75	13.65	10	7,492	0.13%
2021/11/25	15	14.30	8	14.09	13.95	7	7,324	0.10%
2021/11/24	17	14.41	32	14.40	14.40	-15	7,084	-0.21%
2021/11/23	102	15.41	74	15.05	14.70	28	6,508	0.43%	大買/
2021/11/22	2	15.15	20	15.14	15.15	-18	5,260	-0.34%
2021/11/19	0	0.00	1	13.80	13.80	-1	4,261	-0.02%
2021/11/18	29	13.39	35	13.38	13.35	-6	3,933	-0.15%
2021/11/17	1	12.90	16	13.09	13.15	-15	3,460	-0.43%
2021/11/16	51	13.11	0	0.00	12.80	51	3,386	1.51%
2021/11/15	0	0.00	2	12.65	12.70	-2	3,221	-0.06%
2021/11/12	0	0.00	8	12.55	12.60	-8	3,300	-0.24%
2021/11/11	3	12.65	0	0.00	12.60	3	3,332	0.09%
2021/11/10	0	0.00	11	12.60	12.60	-11	3,361	-0.33%
2021/11/05	0	0.00	7	12.46	12.40	-7	3,463	-0.20%
2021/11/04	1	12.40	0	0.00	12.35	1	3,486	0.03%
2021/11/03	8	12.46	1	12.45	12.50	7	3,578	0.20%
2021/11/02	2	12.15	0	0.00	12.15	2	3,723	0.05%
2021/10/29	4	11.90	4	11.85	11.90	0	4,094	0.00%
2021/10/28	4	12.03	3	12.13	11.85	1	4,155	0.02%
2021/10/27	0	0.00	7.7	11.84	11.90	-7.7	4,149	-0.18%
2021/10/26	0	0.00	10.3	11.70	11.65	-10.3	4,305	-0.24%
2021/10/14	5	11.25	0	0.00	11.30	5	5,854	0.09%
2021/10/08	0	0.00	2.1	11.80	11.80	-2.1	6,281	-0.03%
2021/09/30	0	0.00	1	11.45	11.50	-1	7,437	-0.01%
2021/09/29	1	11.35	0	0.00	11.35	1	7,501	0.01%
2021/09/28	1	11.55	0	0.00	11.55	1	7,652	0.01%
2021/09/27	3	11.75	0	0.00	11.75	3	7,775	0.04%
2021/09/15	0	0.00	1	11.45	11.40	-1	8,026	-0.01%
2021/09/10	0	0.00	1	11.40	11.40	-1	8,213	-0.01%
2021/09/08	2	11.10	0	0.00	11.10	2	8,378	0.02%
2021/08/31	8	11.30	0	0.00	11.30	8	8,523	0.09%
2021/08/30	5	11.39	0	0.00	11.35	5	8,621	0.06%
2021/08/25	15	11.40	3	11.40	11.40	12	9,196	0.13%
2021/08/23	1	11.25	0	0.00	11.25	1	9,423	0.01%
2021/08/18	2	11.55	0	0.00	12.15	2	9,500	0.02%
2021/08/13	3	12.75	1	12.60	12.70	2	9,607	0.02%
2021/08/12	0	0.00	2	12.85	12.95	-2	9,623	-0.02%
2021/08/11	19	12.72	17	12.95	12.70	2	9,684	0.02%
2021/08/09	2	13.00	0	0.00	12.95	2	9,817	0.02%
2021/08/06	2	13.60	0	0.00	13.40	2	9,801	0.02%
2021/08/05	1	13.70	1	13.75	13.60	0	9,739	0.00%
2021/08/04	2	13.75	3	13.80	13.70	-1	9,831	-0.01%
2021/08/03	0	0.00	18	13.51	13.60	-18	9,723	-0.19%
2021/08/02	3	13.40	0	0.00	13.45	3	9,713	0.03%
2021/07/30	9	13.52	0	0.00	13.45	9	9,805	0.09%
2021/07/29	17	13.48	10	14.05	13.50	7	9,741	0.07%
2021/07/28	0	0.00	1	13.70	13.75	-1	9,623	-0.01%
2021/07/27	15	13.93	4	13.89	13.60	11	9,705	0.11%
2021/07/26	7	13.61	14	13.65	13.65	-7	9,787	-0.07%
2021/07/23	17	13.35	17	13.35	13.35	0	10,065	0.00%
2021/07/22	1	13.35	20.6	12.86	13.35	-19.6	11,025	-0.18%
2021/07/21	25	12.63	0	0.00	12.65	25	11,192	0.22%
2021/07/16	0	0.00	13	13.38	13.25	-13	12,239	-0.11%
2021/07/15	16	13.15	16	13.60	13.15	0	12,724	0.00%
2021/07/14	24	13.64	23.3	13.48	13.70	0.7	13,112	0.01%
2021/07/13	0	0.00	2	13.13	13.10	-2	12,522	-0.02%
2021/07/09	1	12.60	0	0.00	12.70	1	12,356	0.01%
2021/07/06	0	0.00	5	12.65	12.65	-5	13,286	-0.04%
2021/07/05	1	12.70	2	12.60	12.70	-1	13,601	-0.01%
2021/07/02	19	12.30	18	12.55	12.30	1	14,016	0.01%
2021/07/01	2	12.60	4	12.25	12.60	-2	14,207	-0.01%
2021/06/30	0	0.00	3	12.15	12.10	-3	14,216	-0.02%
2021/06/29	0	0.00	10	12.26	12.05	-10	14,230	-0.07%
2021/06/28	0	0.00	2	12.30	12.30	-2	14,281	-0.01%
2021/06/25	0	0.00	10	12.33	12.20	-10	14,341	-0.07%
2021/06/24	0	0.00	3	12.30	12.40	-3	14,595	-0.02%
2021/06/22	6	12.03	2	12.15	11.80	4	14,648	0.03%
2021/06/21	0	0.00	2	12.25	12.15	-2	14,599	-0.01%
2021/06/17	3	12.35	0	0.00	12.85	3	15,095	0.02%
2021/06/16	3	12.40	0	0.00	12.35	3	15,058	0.02%
2021/06/15	5	12.75	0	0.00	12.75	5	15,099	0.03%
2021/06/11	6	12.78	2	12.80	12.75	4	15,099	0.03%
2021/06/10	2	12.85	4	12.74	12.75	-2	15,088	-0.01%
2021/06/09	10	12.95	2	12.75	12.65	8	15,073	0.05%
2021/06/07	17	12.85	17	13.05	12.85	0	14,990	0.00%
2021/06/04	32	13.13	23	13.11	13.05	9	14,914	0.06%
2021/06/03	8	12.98	2	13.10	12.95	6	14,766	0.04%
2021/06/02	1	13.00	3	12.85	12.80	-2	14,477	-0.01%
2021/06/01	1	12.70	2	12.73	12.90	-1	14,391	-0.01%
2021/05/31	0	0.00	3	12.78	12.65	-3	14,318	-0.02%
2021/05/28	1	12.50	1	12.50	12.45	0	14,268	0.00%
2021/05/26	0	0.00	2	12.30	12.35	-2	14,219	-0.01%
2021/05/25	3	12.17	1	12.35	12.10	2	14,194	0.01%
2021/05/24	0	0.00	10	11.90	11.90	-10	14,106	-0.07%
2021/05/21	0	0.00	2	11.60	11.60	-2	14,038	-0.01%
2021/05/20	2	11.40	0	0.00	11.15	2	14,027	0.01%
2021/05/19	10	11.60	0.9	11.70	11.65	9.1	14,028	0.06%
2021/05/17	2	10.30	0	0.00	10.30	2	13,894	0.01%
2021/05/13	9	11.01	8	11.26	11.30	1	13,736	0.01%
2021/05/12	1	11.00	2	11.95	11.35	-1	13,722	-0.01%
2021/05/11	1	12.65	52	12.25	12.20	-51	13,499	-0.38%
2021/05/10	1	13.35	2	13.38	13.20	-1	13,356	-0.01%
2021/05/07	4	13.11	7	13.31	13.35	-3	13,303	-0.02%
2021/05/06	2	12.75	7	13.04	12.75	-5	13,126	-0.04%
2021/05/05	0	0.00	29	12.71	12.60	-29	13,005	-0.22%
2021/05/04	43	12.75	3	12.40	12.45	40	12,881	0.31%
2021/05/03	2	13.80	11	13.66	13.55	-9	12,571	-0.07%
2021/04/29	34	14.69	61	15.15	14.55	-27	12,313	-0.22%
2021/04/28	52	15.06	26.3	14.40	15.00	25.7	11,842	0.22%
2021/04/27	33	14.23	6	14.35	14.10	27	10,899	0.25%
2021/04/26	6	14.18	14	14.22	14.15	-8	10,554	-0.08%
2021/04/23	19	14.22	46	14.01	14.10	-27	10,387	-0.26%
2021/04/22	7	14.12	8	14.25	13.65	-1	9,959	-0.01%
2021/04/21	26	14.10	17	13.81	14.10	9	9,353	0.10%
2021/04/20	12	13.90	22	13.28	13.90	-10	8,791	-0.11%
2021/04/19	21	13.10	94	13.10	13.10	-73	8,312	-0.88%
2021/04/16	1	12.75	15	12.95	12.95	-14	8,265	-0.17%
2021/04/15	5	12.80	0	0.00	12.75	5	9,466	0.05%
2021/04/14	1	12.90	0	0.00	12.55	1	9,533	0.01%
2021/04/13	16	13.06	1	13.45	12.90	15	9,619	0.16%
2021/04/12	11	13.34	48	13.00	13.55	-37	9,385	-0.39%
2021/04/09	12	12.77	22	12.83	12.75	-10	8,853	-0.11%
2021/04/08	58	13.26	19	12.45	13.15	39	8,505	0.46%
2021/04/07	23	12.06	7	12.16	12.35	16	7,996	0.20%
2021/04/06	0	0.00	3	11.90	11.90	-3	7,765	-0.04%
2021/04/01	60	11.60	0	0.00	11.65	60	7,737	0.78%
2021/03/30	0	0.00	4	11.63	11.65	-4	7,745	-0.05%
2021/03/29	7	11.60	22	11.63	11.60	-15	7,723	-0.19%
2021/03/25	0	0.00	10	11.30	11.15	-10	7,648	-0.13%
2021/03/24	1	11.15	2	11.25	11.25	-1	7,647	-0.01%
2021/03/23	3	11.12	0	0.00	11.15	3	7,698	0.04%
2021/03/22	28	11.29	0	0.00	11.55	28	7,559	0.37%
2021/03/18	2	10.80	2	10.60	10.85	0	7,263	0.00%
2021/03/16	3	10.65	5	10.70	10.60	-2	7,378	-0.03%
2021/03/11	2	10.60	0	0.00	10.65	2	8,181	0.02%
2021/03/10	15	10.78	0	0.00	10.60	15	8,678	0.17%
2021/03/02	0	0.00	1	10.50	10.35	-1	10,680	-0.01%
2021/02/26	0	0.00	3	10.35	10.45	-3	10,903	-0.03%
2021/02/23	3	10.50	0	0.00	10.45	3	11,418	0.03%
2021/02/17	0	0.00	1	10.00	10.00	-1	11,734	-0.01%
2021/02/04	5	9.89	9	9.94	9.94	-4	11,727	-0.03%
2021/02/02	0	0.00	1	9.56	9.56	-1	11,643	-0.01%
2021/01/29	2	9.69	2	9.62	9.62	0	12,400	0.00%
2021/01/28	1	9.76	0	0.00	9.64	1	12,472	0.01%
2021/01/25	1	9.71	4	9.85	9.94	-3	12,778	-0.02%
2021/01/21	12	9.95	10	9.70	9.70	2	12,771	0.02%
2021/01/20	0	0.00	11	9.70	9.70	-11	12,819	-0.09%
2021/01/19	1	10.25	1	10.20	10.15	0	12,833	0.00%
2021/01/14	2	10.65	6.3	10.69	10.60	-4.3	12,902	-0.03%
2021/01/13	1	10.65	3	10.72	10.60	-2	13,003	-0.02%
2021/01/12	10	10.75	0	0.00	10.45	10	12,972	0.08%
2021/01/11	0	0.00	5	11.10	11.05	-5	12,878	-0.04%
2021/01/08	19	11.60	19	11.26	11.15	0	13,056	0.00%
2021/01/07	10	11.05	0	0.00	11.05	10	11,838	0.08%
2021/01/06	0	0.00	20	11.45	11.05	-20	11,669	-0.17%
2020/12/31	21	11.31	0	0.00	11.30	21	11,333	0.19%
2020/12/30	22	11.56	2	11.50	11.40	20	11,304	0.18%
2020/12/29	0	0.00	2	11.55	11.40	-2	11,271	-0.02%
2020/12/28	8	11.49	1	11.50	11.55	7	11,215	0.06%
2020/12/24	2	11.15	0	0.00	11.15	2	11,068	0.02%
2020/12/23	0	0.00	10	11.05	11.05	-10	11,129	-0.09%
2020/12/21	0	0.00	1	11.15	11.15	-1	11,507	-0.01%
2020/12/14	5	11.66	2	11.65	11.60	3	14,690	0.02%
2020/12/10	6	11.46	12	11.49	11.35	-6	14,509	-0.04%
2020/12/09	0	0.00	7	11.59	11.65	-7	14,380	-0.05%
2020/12/08	3	11.37	11	11.61	11.35	-8	14,338	-0.06%
2020/12/07	12	12.20	7	11.81	11.75	5	14,661	0.03%
2020/12/04	27	11.74	30.1	11.67	11.95	-3.1	14,153	-0.02%
2020/12/03	31	11.90	15	11.86	11.50	16	13,690	0.12%
2020/12/02	3	11.25	60	11.30	11.45	-57	12,920	-0.44%
2020/12/01	20	11.50	29	11.42	11.25	-9	12,719	-0.07%
2020/11/30	42	11.10	19	10.97	11.05	23	12,366	0.19%
2020/11/27	26	10.97	8	11.03	10.95	18	12,234	0.15%
2020/11/26	1	10.90	5	10.91	10.90	-4	12,002	-0.03%
2020/11/25	9	10.74	0	0.00	10.65	9	11,870	0.08%
2020/11/23	22	10.65	26	10.76	10.65	-4	11,737	-0.03%
2020/11/20	5	10.42	5	10.45	10.60	0	11,595	0.00%
2020/11/19	0	0.00	0.4	10.20	10.25	-0.4	11,413	0.00%
2020/11/16	5	10.16	3	10.20	10.20	2	11,565	0.02%
2020/11/13	0	0.00	10	9.97	9.96	-10	11,235	-0.09%
2020/11/11	0	0.00	5	10.05	10.00	-5	11,343	-0.04%
2020/11/10	0	0.00	10	10.00	10.05	-10	11,382	-0.09%
2020/11/09	0	0.00	1	9.95	10.05	-1	11,302	-0.01%
2020/11/06	1	10.05	0	0.00	10.00	1	11,241	0.01%
2020/11/04	1	10.35	10	10.25	10.20	-9	10,713	-0.08%
2020/11/02	2	9.82	2	9.88	9.85	0	10,505	0.00%
2020/10/30	0	0.00	2	10.10	9.95	-2	10,605	-0.02%
2020/10/29	2	10.00	0	0.00	10.05	2	10,597	0.02%
2020/10/26	2	10.45	2	10.55	10.45	0	11,087	0.00%
2020/10/23	11	10.30	15	10.25	10.20	-4	10,931	-0.04%
2020/10/22	0	0.00	3	10.10	10.30	-3	10,948	-0.03%
2020/10/21	5	10.40	15	10.29	10.05	-10	11,164	-0.09%
2020/10/20	3	9.99	3	9.94	9.92	0	11,079	0.00%
2020/10/19	3	10.00	2	10.10	10.00	1	11,094	0.01%
2020/10/16	8	10.09	22	10.26	9.98	-14	11,198	-0.13%
2020/10/15	23	9.87	3	9.85	9.90	20	10,951	0.18%
2020/10/14	0	0.00	1	9.78	9.74	-1	10,942	-0.01%
2020/10/12	0	0.00	3.3	9.79	9.60	-3.3	11,148	-0.03%
2020/10/08	5	9.89	2	9.84	9.85	3	11,158	0.03%
2020/10/07	4	9.81	1	9.83	9.79	3	11,098	0.03%
2020/10/06	1	9.79	4.2	9.76	9.79	-3.2	11,311	-0.03%
2020/10/05	4	9.61	4	9.67	9.63	0	11,424	0.00%
2020/09/30	2	9.51	0	0.00	9.51	2	11,764	0.02%
2020/09/29	7	9.52	0	0.00	9.50	7	11,815	0.06%
2020/09/28	0	0.00	1	9.60	9.80	-1	11,840	-0.01%
2020/09/25	6	9.34	9	9.40	9.26	-3	12,024	-0.02%
2020/09/24	6	9.91	0	0.00	9.48	6	12,040	0.05%
2020/09/23	5	10.27	2	10.15	10.10	3	12,198	0.02%
2020/09/22	2	10.55	2	10.60	10.60	0	11,945	0.00%
2020/09/21	48	10.91	27	10.95	10.85	21	11,753	0.18%
2020/09/18	0	0.00	32	10.64	10.80	-32	10,134	-0.32%
2020/09/17	0	0.00	10	9.80	9.86	-10	8,848	-0.11%
2020/09/15	1	9.80	20	9.80	9.75	-19	8,809	-0.22%
2020/09/14	0	0.00	20	9.80	9.74	-20	8,846	-0.23%
2020/09/11	3	9.87	3	9.80	9.76	0	8,838	0.00%
2020/09/10	40	10.15	34	9.97	9.90	6	8,769	0.07%
2020/09/08	0	0.00	5	9.92	9.79	-5	8,350	-0.06%
2020/09/03	3	9.88	3.1	9.96	9.90	-0.1	8,386	0.00%
2020/09/01	2	9.81	4	9.79	9.77	-2	8,422	-0.02%
2020/08/31	0	0.00	4	9.89	9.89	-4	8,443	-0.05%
2020/08/28	4	9.92	4	10.00	9.90	0	8,398	0.00%
2020/08/27	6	9.86	4	9.93	9.85	2	8,441	0.02%
2020/08/26	4	9.82	0	0.00	9.78	4	8,351	0.05%
2020/08/19	2	9.90	0	0.00	9.88	2	8,124	0.02%
2020/08/17	0	0.00	6	9.99	9.97	-6	8,082	-0.07%
2020/08/14	3	9.86	0	0.00	9.85	3	8,020	0.04%
2020/08/12	2	9.78	2	9.87	9.81	0	8,001	0.00%
2020/08/10	6	9.96	4	9.83	9.87	2	8,111	0.02%
2020/08/06	0	0.00	28.2	9.64	9.67	-28.2	8,003	-0.35%
2020/08/05	6	9.73	2	9.65	9.70	4	7,961	0.05%
2020/08/04	2	9.54	11	9.53	9.49	-9	7,926	-0.11%
2020/08/03	15	9.45	3	9.51	9.47	12	7,969	0.15%
2020/07/31	8	9.54	7	9.43	9.54	1	7,993	0.01%
2020/07/30	2	9.18	0	0.00	9.18	2	7,465	0.03%
2020/07/29	0	0.00	3	9.05	9.08	-3	7,520	-0.04%
2020/07/28	2	8.94	0	0.00	8.90	2	7,600	0.03%
2020/07/27	26	9.39	0	0.00	9.13	26	7,893	0.33%
2020/07/23	2	9.46	2	9.42	9.41	0	8,444	0.00%
2020/07/22	1	9.58	2	9.59	9.59	-1	8,469	-0.01%
2020/07/21	4	9.25	3	9.28	9.26	1	8,340	0.01%
2020/07/17	8	9.31	0	0.00	9.21	8	8,287	0.10%
2020/07/16	1	9.72	0	0.00	9.61	1	8,196	0.01%
2020/07/15	0	0.00	2	9.91	9.82	-2	8,154	-0.02%
2020/07/14	0	0.00	1	9.94	9.93	-1	8,149	-0.01%
2020/07/13	0	0.00	0.1	10.05	10.10	-0.1	8,154	0.00%
2020/07/10	3	9.96	46	9.92	9.92	-43	8,139	-0.53%
2020/07/09	20	10.25	20	10.15	10.05	0	8,041	0.00%
2020/07/08	0	0.00	11.1	10.10	10.10	-11.1	7,720	-0.14%
2020/07/07	10	10.15	35	10.05	10.05	-25	7,755	-0.32%
2020/07/06	68	10.13	0	0.00	10.20	68	7,788	0.87%
2020/07/03	2	10.10	0	0.00	10.00	2	7,674	0.03%
2020/07/02	0	0.00	12	10.33	10.55	-12	7,524	-0.16%
2020/06/22	0	0.00	5	10.15	10.10	-5	7,439	-0.07%
2020/06/18	1	10.10	0	0.00	10.15	1	7,532	0.01%
2020/06/17	0	0.00	2	10.15	10.10	-2	7,566	-0.03%
2020/06/16	16	10.15	3	10.20	10.25	13	7,713	0.17%
2020/06/12	3	9.98	27	10.00	10.00	-24	8,023	-0.30%
2020/06/11	0	0.00	2	10.25	10.15	-2	8,052	-0.02%
2020/06/10	5	10.50	7	10.54	10.50	-2	8,136	-0.02%
2020/06/09	21	10.74	10	10.72	10.60	11	8,410	0.13%
2020/06/08	0	0.00	7	10.66	10.65	-7	8,495	-0.08%
2020/06/05	2	10.60	3	10.65	10.55	-1	8,456	-0.01%
2020/06/03	15	10.48	27	10.59	10.55	-12	8,552	-0.14%
2020/06/02	0	0.00	61	10.35	10.45	-61	8,386	-0.73%
2020/05/28	25	10.38	5	10.60	10.25	20	8,508	0.24%
2020/05/27	0	0.00	4	10.45	10.45	-4	8,486	-0.05%
2020/05/26	4	10.15	1	10.15	10.10	3	8,565	0.04%
2020/05/25	0	0.00	1	10.05	10.05	-1	8,591	-0.01%
2020/05/21	0	0.00	3	10.30	10.25	-3	8,616	-0.03%
2020/05/18	0	0.00	1	10.10	10.10	-1	8,561	-0.01%
2020/05/15	0	0.00	152	10.15	10.00	-152	8,467	-1.80%	大賣/鉅額交易
2020/05/14	0	0.00	8	10.29	10.05	-8	8,431	-0.09%
2020/05/13	150	10.50	0	0.00	10.50	150	8,361	1.79%	大買/鉅額交易
2020/05/11	0	0.00	10	10.72	10.70	-10	8,395	-0.12%
2020/05/08	2	10.50	0	0.00	10.45	2	8,331	0.02%
2020/05/07	0	0.00	0.2	10.45	10.45	-0.2	8,357	0.00%
2020/05/06	9	10.72	0	0.00	10.40	9	8,353	0.11%
2020/05/04	13	10.67	14	11.00	10.90	-1	8,245	-0.01%
2020/04/30	9	11.10	12	11.14	11.15	-3	8,292	-0.04%
2020/04/29	13	10.97	68	11.07	11.20	-55	8,075	-0.68%
2020/04/28	3	10.30	0	0.00	10.20	3	7,385	0.04%
2020/04/27	3	10.30	0	0.00	10.30	3	7,585	0.04%
2020/04/24	22	10.27	2	10.25	10.20	20	7,691	0.26%
2020/04/22	2	9.80	0	0.00	9.80	2	7,716	0.03%
2020/04/20	6	10.02	6	10.05	10.05	0	7,786	0.00%
2020/04/17	9	10.30	0	0.00	10.15	9	7,832	0.11%
2020/04/15	0	0.00	42	10.43	10.50	-42	7,899	-0.53%
2020/04/10	10	10.01	0	0.00	10.05	10	8,042	0.12%
2020/04/09	13	10.20	0.5	10.05	10.10	12.5	8,088	0.15%
2020/04/08	4	10.01	2	10.15	10.20	2	7,993	0.03%
2020/04/07	23	9.72	14	9.74	9.71	9	7,961	0.11%
2020/04/06	0	0.00	1	9.67	9.70	-1	7,813	-0.01%
2020/04/01	6	9.47	12	9.58	9.57	-6	7,695	-0.08%
2020/03/31	5	9.27	0	0.00	9.16	5	7,590	0.07%
2020/03/30	5	8.91	5	9.17	9.16	0	7,603	0.00%
2020/03/27	18	9.35	6	9.57	9.21	12	7,571	0.16%
2020/03/26	8	9.35	8	9.29	9.36	0	7,557	0.00%
2020/03/25	17	9.33	1	9.36	9.31	16	7,504	0.21%
2020/03/24	10	9.15	4	9.07	9.04	6	7,440	0.08%
2020/03/23	4	8.97	21	8.70	8.86	-17	7,468	-0.23%
2020/03/20	19	8.99	6	8.92	8.91	13	7,641	0.17%
2020/03/19	19	8.57	11	8.46	8.40	8	7,738	0.10%
2020/03/18	6	9.19	12	9.14	8.94	-6	7,579	-0.08%
2020/03/17	15.6	8.95	8	8.99	8.75	7.6	7,410	0.10%
2020/03/16	10	9.15	12	9.26	9.12	-2	7,350	-0.03%
2020/03/13	4	8.74	2	8.71	9.07	2	7,390	0.03%
2020/03/12	10	9.84	3	9.73	9.65	7	7,172	0.10%
2020/03/10	5	10.48	2	10.65	10.80	3	7,063	0.04%
2020/03/06	0	0.00	12	11.30	11.30	-12	7,029	-0.17%
2020/03/05	3	11.40	0	0.00	11.40	3	7,129	0.04%
2020/03/04	0	0.00	2	11.30	11.30	-2	7,120	-0.03%
2020/03/03	2	11.45	100	11.30	11.45	-98	7,096	-1.38%
2020/03/02	3	10.45	8	10.79	10.90	-5	7,133	-0.07%
2020/02/27	23	11.32	0	0.00	11.10	23	7,063	0.33%
2020/02/26	0	0.00	6	11.69	11.65	-6	6,918	-0.09%
2020/02/25	0	0.00	40	11.55	11.60	-40	6,884	-0.58%
2020/02/24	4	11.80	4	11.75	11.75	0	6,861	0.00%
2020/02/21	1	12.00	0	0.00	12.00	1	6,825	0.01%
2020/02/20	110	12.24	0	0.00	12.10	110	6,845	1.61%	大買/鉅額交易
2020/02/19	10	12.18	0	0.00	12.15	10	6,872	0.15%
2020/02/17	2	12.10	0	0.00	12.10	2	6,998	0.03%
2020/02/14	1	12.15	0	0.00	12.25	1	6,988	0.01%
2020/02/13	15	12.33	10	12.25	12.10	5	7,000	0.07%
2020/02/06	10	12.40	0	0.00	12.40	10	7,012	0.14%
2020/02/05	0	0.00	1	12.30	12.15	-1	6,992	-0.01%
2020/02/04	2	12.15	2	12.10	12.15	0	6,976	0.00%
2020/02/03	14	11.64	10	11.63	11.70	4	7,031	0.06%
2020/01/31	4	12.63	1	12.75	12.55	3	7,002	0.04%
2020/01/30	1	12.60	10	12.60	12.60	-9	7,177	-0.13%
2020/01/20	3	13.95	0	0.00	13.95	3	6,957	0.04%
2020/01/14	0	0.00	10	13.75	13.65	-10	7,067	-0.14%
2020/01/08	10	13.45	0	0.00	13.30	10	7,257	0.14%
2020/01/07	0	0.00	10	13.66	13.60	-10	7,237	-0.14%
2020/01/03	11	13.60	0	0.00	13.55	11	7,009	0.16%
2019/12/31	30	13.90	10	13.65	13.60	20	6,912	0.29%
2019/12/30	61	13.60	0	0.00	13.60	61	6,876	0.89%
2019/12/26	10	13.50	3	13.55	13.55	7	7,154	0.10%
2019/12/23	2	13.60	2	13.55	13.55	0	7,655	0.00%
2019/12/20	0	0.00	10	13.90	13.80	-10	7,803	-0.13%
2019/12/19	2	13.90	0	0.00	13.85	2	7,910	0.03%
2019/12/18	0	0.00	30	14.05	13.95	-30	7,959	-0.38%
2019/12/17	2	14.05	0	0.00	14.20	2	8,068	0.02%
2019/12/16	0	0.00	11	14.06	14.05	-11	8,198	-0.13%
2019/12/13	0	0.00	10	13.80	13.70	-10	8,408	-0.12%
2019/12/10	10	13.85	12	13.80	13.85	-2	8,577	-0.02%
2019/12/05	10	13.60	2	13.65	13.65	8	9,135	0.09%
2019/12/04	2	13.53	0	0.00	13.50	2	9,428	0.02%
2019/12/03	1	13.20	10	13.10	13.10	-9	9,552	-0.09%
2019/12/02	0	0.00	1	13.20	13.05	-1	10,020	-0.01%
2019/11/26	5	13.60	15	13.55	13.50	-10	10,821	-0.09%
2019/11/22	10	13.50	2	13.40	13.40	8	10,941	0.07%
2019/11/21	10	13.40	0	0.00	13.45	10	11,031	0.09%
2019/11/18	0	0.00	10	13.60	13.65	-10	11,200	-0.09%
2019/11/15	12	13.38	0	0.00	13.45	12	11,380	0.11%
2019/11/08	1	14.00	1	13.90	13.90	0	11,589	0.00%
2019/11/07	1	13.85	10	13.90	13.90	-9	11,678	-0.08%
2019/11/01	2	13.85	0	0.00	13.90	2	12,119	0.02%
2019/10/31	8	13.96	3	13.80	13.80	5	12,287	0.04%
2019/10/30	12	14.14	4	14.15	14.10	8	12,354	0.06%
2019/10/29	14	14.74	13	14.75	14.25	1	12,631	0.01%
2019/10/24	0	0.00	5.2	14.55	14.55	-5.2	16,403	-0.03%
2019/10/22	43	14.55	30	14.80	14.50	13	16,754	0.08%
2019/10/18	0	0.00	10	14.40	14.35	-10	17,322	-0.06%
2019/10/17	0	0.00	1	14.35	14.35	-1	17,512	-0.01%
2019/10/15	3	14.37	2	14.35	14.30	1	18,531	0.01%
2019/10/09	2	14.08	146	14.00	14.05	-144	19,568	-0.74%	大賣/鉅額交易
2019/10/08	2	14.05	0	0.00	14.00	2	19,879	0.01%
2019/10/07	1	14.25	0	0.00	14.15	1	20,144	0.00%
2019/10/04	10	14.25	0	0.00	14.25	10	20,513	0.05%
2019/10/03	11	13.92	16	14.05	14.20	-5	20,602	-0.02%
2019/10/02	2	14.25	0	0.00	14.25	2	20,614	0.01%
2019/10/01	3	14.13	1	13.95	14.20	2	21,165	0.01%
2019/09/27	3	13.80	10.1	13.95	13.80	-7.1	21,355	-0.03%
2019/09/26	5	14.30	2	14.20	14.10	3	21,462	0.01%
2019/09/24	0	0.00	4	14.66	14.70	-4	22,123	-0.02%
2019/09/23	0	0.00	12	14.80	14.80	-12	22,101	-0.05%
2019/09/20	4	14.90	2	14.90	14.85	2	22,120	0.01%
2019/09/19	1	15.15	1	15.10	15.10	0	22,014	0.00%
2019/09/18	4	14.96	10	15.14	15.15	-6	21,826	-0.03%
2019/09/17	0	0.00	15	14.70	14.70	-15	21,866	-0.07%
2019/09/16	6	14.93	16	14.82	14.85	-10	22,126	-0.05%
2019/09/12	34	15.00	3.9	14.93	14.95	30.1	22,202	0.14%
2019/09/11	13	14.85	5	14.80	14.80	8	22,462	0.04%
2019/09/10	148	14.85	1	14.85	14.85	147	22,448	0.65%	大買/鉅額交易
2019/09/09	26	15.11	15	15.07	15.15	11	22,287	0.05%
2019/09/06	35	14.92	0	0.00	14.90	35	22,298	0.16%
2019/09/05	5	15.00	15	14.83	14.65	-10	22,646	-0.04%
2019/09/04	23	15.01	0	0.00	14.90	23	22,889	0.10%
2019/09/03	30	14.50	45	14.74	14.50	-15	23,059	-0.07%
2019/09/02	6	14.76	1	14.55	14.85	5	23,075	0.02%
2019/08/29	32	13.90	33	14.19	13.90	-1	23,347	0.00%
2019/08/28	13	13.92	12	13.98	14.05	1	23,592	0.00%
2019/08/27	5	13.65	64	13.60	13.60	-59	23,997	-0.25%
2019/08/23	0	0.00	10	13.80	13.75	-10	24,843	-0.04%
2019/08/22	64	14.15	1	13.90	13.90	63	25,460	0.25%
2019/08/19	0.5	13.95	0	0.00	13.95	0.5	26,322	0.00%
2019/08/16	10	14.00	12	14.00	13.90	-2	26,871	-0.01%
2019/08/15	8	13.95	5	13.95	13.95	3	27,880	0.01%
2019/08/14	29	14.06	5	14.25	13.95	24	28,313	0.08%
2019/08/13	0	0.00	3	13.90	13.90	-3	28,765	-0.01%
2019/08/12	3	14.25	5	14.17	14.05	-2	29,113	-0.01%
2019/08/08	2	14.05	18	14.08	14.20	-16	29,210	-0.05%
2019/08/07	41	13.85	31	14.35	13.85	10	29,375	0.03%
2019/08/06	9	13.95	0	0.00	14.25	9	29,702	0.03%
2019/08/05	2	14.35	2	14.10	14.10	0	29,829	0.00%
2019/08/02	5	14.65	10	14.35	14.25	-5	30,211	-0.02%
2019/08/01	144	15.06	152	14.95	14.85	-8	30,700	-0.03%	大買/大賣/
2019/07/31	18	14.91	12	14.77	14.65	6	30,792	0.02%
2019/07/30	68	15.72	66	15.94	15.15	2	31,107	0.01%
2019/07/29	79	16.20	65	16.08	16.80	14	30,188	0.05%
2019/07/26	30	15.49	10	15.44	15.40	20	29,306	0.07%
2019/07/25	10	14.92	25	14.92	15.00	-15	29,349	-0.05%
2019/07/24	3	14.72	2	14.88	14.80	1	29,550	0.00%
2019/07/23	4	14.84	5	14.84	14.75	-1	29,796	0.00%
2019/07/22	18	15.04	20	15.09	14.75	-2	30,416	-0.01%
2019/07/19	2	14.68	19	14.78	14.70	-17	32,213	-0.05%
2019/07/18	52	14.81	41	15.01	14.75	11	32,755	0.03%
2019/07/17	7	14.54	20	14.68	15.05	-13	32,844	-0.04%
2019/07/16	3	14.60	32	14.70	14.40	-29	32,461	-0.09%
2019/07/15	3	14.18	22	14.18	14.25	-19	31,884	-0.06%
2019/07/12	39	13.95	144.4	14.20	13.90	-105.4	31,884	-0.33%	大賣/鉅額交易
2019/07/11	4	14.09	6	13.87	14.10	-2	31,880	-0.01%
2019/07/10	18	13.92	5	14.20	13.70	13	31,911	0.04%
2019/07/09	8	13.88	3	13.85	13.90	5	32,002	0.02%
2019/07/08	15	13.91	3	13.92	13.90	12	32,393	0.04%
2019/07/05	111	13.95	11	13.94	13.90	100	32,782	0.31%	大買/
2019/07/04	11	13.84	9	13.76	13.65	2	33,194	0.01%
2019/07/03	18	13.74	15	13.72	13.60	3	33,674	0.01%
2019/07/02	7	13.47	17	13.79	13.90	-10	33,912	-0.03%
2019/07/01	35	13.16	2	13.18	13.00	33	34,186	0.10%
2019/06/28	3	13.23	7	13.24	13.15	-4	34,594	-0.01%
2019/06/27	2	13.30	3	13.32	13.30	-1	35,502	0.00%
2019/06/26	4	13.16	5	13.23	13.15	-1	35,524	0.00%
2019/06/25	9	13.27	3	13.30	13.20	6	35,477	0.02%
2019/06/24	17	13.54	4	13.49	13.25	13	35,452	0.04%
2019/06/21	10	14.04	2	14.08	13.80	8	35,167	0.02%
2019/06/20	0	0.00	64	13.75	13.85	-64	34,905	-0.18%
2019/06/19	11	13.75	5	13.75	13.75	6	34,978	0.02%
2019/06/17	2	13.40	0	0.00	13.45	2	34,950	0.01%
2019/06/14	1	13.35	3	13.47	13.40	-2	35,093	-0.01%
2019/06/13	21	13.55	9	13.54	13.35	12	34,845	0.03%
2019/06/12	19	14.25	11	14.23	14.05	8	34,322	0.02%
2019/06/11	7	14.58	13	14.56	14.40	-6	34,029	-0.02%
2019/06/10	12	14.24	15	14.11	14.10	-3	33,635	-0.01%
2019/06/06	7	14.18	5	14.14	14.00	2	33,880	0.01%
2019/06/05	8	14.25	5	14.26	14.20	3	33,772	0.01%
2019/06/04	43	14.00	43	14.25	14.00	0	33,907	0.00%
2019/06/03	2	13.85	3	14.10	14.35	-1	33,753	0.00%
2019/05/31	10	13.88	20	13.96	13.80	-10	33,559	-0.03%
2019/05/30	1	13.40	1	13.50	13.60	0	33,246	0.00%
2019/05/29	4	13.46	2	13.55	13.40	2	33,530	0.01%
2019/05/28	1	13.60	5	13.50	13.60	-4	33,702	-0.01%
2019/05/27	10	13.43	14	13.44	13.30	-4	33,497	-0.01%
2019/05/24	161	13.59	156.3	13.42	13.30	4.7	33,556	0.01%	大買/大賣/
2019/05/23	76	13.30	8	13.16	13.50	68	33,378	0.20%
2019/05/22	42	13.61	36	13.53	13.25	6	33,533	0.02%
2019/05/21	0	0.00	4	12.70	13.35	-4	32,782	-0.01%
2019/05/20	8	12.13	4	12.05	12.15	4	32,274	0.01%
2019/05/17	3	12.78	1	13.25	12.65	2	31,657	0.01%
2019/05/16	2	13.00	20	13.40	13.00	-18	31,241	-0.06%
2019/05/15	35	13.50	30	13.45	13.50	5	31,125	0.02%
2019/05/14	30	13.32	8	13.26	13.40	22	30,758	0.07%
2019/05/13	1	12.90	1	13.05	12.90	0	30,251	0.00%
2019/05/10	6	13.34	6	13.40	13.45	0	29,876	0.00%
2019/05/09	57	13.09	72	14.01	13.10	-15	29,369	-0.05%
2019/05/08	39	14.02	46	14.04	14.15	-7	28,652	-0.02%
2019/05/07	30	14.39	8	14.55	14.15	22	28,319	0.08%
2019/05/06	7	14.54	16	14.77	14.40	-9	27,607	-0.03%
2019/05/03	10	15.18	33	15.20	15.20	-23	27,019	-0.09%
2019/05/02	103	15.58	89	15.78	15.50	14	26,524	0.05%	大買/
2019/04/30	15	14.43	12	14.43	15.05	3	25,211	0.01%
2019/04/29	10	14.33	0	0.00	14.25	10	24,707	0.04%
2019/04/26	15	14.29	45	14.08	14.40	-30	24,239	-0.12%
2019/04/25	839	15.99	874.3	15.56	14.05	-35.3	23,259	-0.15%	大買/大賣/
2019/04/24	37	14.66	24	14.59	14.90	13	20,689	0.06%
2019/04/23	18	14.48	114	14.25	14.45	-96	19,846	-0.48%	大賣/
2019/04/22	29	14.01	24	14.26	14.00	5	19,256	0.03%
2019/04/19	4	14.05	0	0.00	14.20	4	18,941	0.02%
2019/04/18	5	14.18	0	0.00	13.90	5	18,673	0.03%
2019/04/17	22	14.05	24	14.63	14.05	-2	18,275	-0.01%
2019/04/16	1	14.10	49	14.00	14.40	-48	17,901	-0.27%
2019/04/15	36	14.32	521	13.87	14.00	-485	17,546	-2.76%	大賣/鉅額交易
2019/04/12	12	13.82	9	14.10	13.75	3	17,019	0.02%
2019/04/11	24	14.32	173	14.43	14.35	-149	16,422	-0.91%	大賣/鉅額交易
2019/04/10	1,062	14.78	894	14.89	14.70	168	15,820	1.06%	大買/大賣/鉅額交易
2019/04/09	64	13.39	3	13.40	13.55	61	14,688	0.42%
2019/04/08	206	13.60	23	13.62	14.20	183	13,866	1.32%	大買/鉅額交易
2019/04/03	3	12.60	18	12.95	12.95	-15	13,261	-0.11%
2019/04/02	5	11.90	10	11.86	11.80	-5	12,276	-0.04%
2019/04/01	56	11.34	527	11.18	11.75	-471	11,401	-4.13%	大賣/鉅額交易
2019/03/29	7	10.60	10	10.60	10.70	-3	10,363	-0.03%
2019/03/28	0	0.00	16	10.50	10.35	-16	10,221	-0.16%
2019/03/27	2	10.55	0	0.00	10.45	2	10,152	0.02%
2019/03/25	2	10.05	20	10.10	10.25	-18	9,767	-0.18%
2019/03/22	26	10.67	0	0.00	10.45	26	9,623	0.27%
2019/03/21	31	10.81	39	10.76	10.80	-8	9,399	-0.09%
2019/03/20	20	10.50	8	10.41	10.75	12	9,142	0.13%
2019/03/19	18	10.70	26	10.90	10.35	-8	8,895	-0.09%
2019/03/18	8	10.85	30	10.90	10.65	-22	8,607	-0.26%
2019/03/15	10	11.00	25	11.09	10.85	-15	8,374	-0.18%
2019/03/14	2	11.15	0	0.00	10.90	2	8,140	0.02%
2019/03/13	8	11.30	60	11.15	11.20	-52	7,965	-0.65%
2019/03/12	5	11.69	14	11.37	11.25	-9	7,702	-0.12%
2019/03/11	22	11.20	22	11.20	11.20	0	7,154	0.00%
2019/03/08	12	10.69	7	10.75	11.10	5	6,810	0.07%
2019/03/07	110	10.35	11	10.34	10.30	99	6,239	1.59%	大買/
2019/03/06	68	10.51	11	10.62	10.50	57	6,011	0.95%
2019/03/05	25	10.43	20	10.25	10.25	5	5,669	0.09%
2019/03/04	36	10.72	332	10.81	10.70	-296	5,254	-5.63%	大賣/鉅額交易
2019/02/27	808	10.91	499.3	10.90	10.95	308.7	4,712	6.55%	大買/大賣/鉅額交易
2019/02/26	0	0.00	74	9.97	9.99	-74	3,802	-1.95%
2019/02/25	13	10.01	0	0.00	10.00	13	3,698	0.35%
2019/02/22	20	9.90	25	9.95	9.75	-5	3,436	-0.15%
2019/02/21	30	9.76	7.3	9.92	9.95	22.7	3,046	0.74%
2019/02/20	0	0.00	15	8.91	9.05	-15	2,287	-0.66%
2019/02/15	5	8.15	0.3	8.15	8.18	4.7	2,092	0.23%
2019/02/14	0	0.00	6	8.25	8.35	-6	2,242	-0.27%
2019/01/30	15	8.01	0	0.00	7.98	15	2,156	0.70%
2019/01/28	0	0.00	15	8.03	8.02	-15	2,105	-0.71%
2019/01/24	6	7.65	0.1	7.65	7.70	5.9	2,048	0.29%
2019/01/22	3	7.81	0	0.00	7.87	3	2,026	0.15%
2018/12/27	70	7.49	0.5	7.38	7.42	69.5	1,889	3.68%
2018/12/04	0	0.00	5	8.49	8.48	-5	1,752	-0.29%
2018/11/20	0	0.00	2	7.91	7.93	-2	1,397	-0.14%
2018/11/16	2	8.29	2	8.19	8.23	0	1,349	0.00%
2018/11/15	0	0.00	5	7.98	8.29	-5	1,288	-0.39%
2018/11/14	5	7.97	0	0.00	7.75	5	1,204	0.41%
2018/11/13	7	7.58	4	7.13	7.98	3	1,119	0.27%
2018/11/12	0	0.00	13	7.10	7.26	-13	949	-1.37%
2018/11/09	13	6.56	0	0.00	6.60	13	907	1.43%
2018/11/08	30	6.33	0	0.00	6.33	30	900	3.33%
2018/11/05	73	6.26	0	0.00	6.28	73	974	7.49%
2018/11/02	0	0.00	2	6.10	6.18	-2	985	-0.20%
2018/11/01	3	5.85	0	0.00	5.94	3	1,004	0.30%
2018/10/31	13	5.55	0	0.00	5.75	13	1,026	1.27%
2018/10/25	0	0.00	6	5.78	5.64	-6	1,153	-0.52%
2018/10/24	6	6.03	0	0.00	6.00	6	1,163	0.52%
2018/10/23	0	0.00	7	6.05	6.10	-7	1,188	-0.59%
2018/10/22	7	6.13	0	0.00	6.12	7	1,193	0.59%
2018/10/18	0	0.00	11	6.25	6.24	-11	1,218	-0.90%
2018/10/17	0	0.00	5	6.26	6.28	-5	1,224	-0.41%
2018/10/12	1	6.31	0	0.00	6.32	1	1,239	0.08%
2018/10/09	1	7.02	6	7.00	7.02	-5	1,214	-0.41%
2018/10/08	14	7.09	0	0.00	7.03	14	1,221	1.15%
2018/10/05	6	7.04	13	7.01	7.03	-7	1,225	-0.57%
2018/10/04	12	7.14	1	7.18	7.17	11	1,213	0.91%
2018/10/03	1	7.32	0	0.00	7.26	1	1,211	0.08%
2018/10/02	0	0.00	1	7.53	7.40	-1	1,217	-0.08%
2018/10/01	1	7.46	0	0.00	7.45	1	1,253	0.08%
2018/09/21	1	7.65	0	0.00	7.57	1	1,293	0.08%
2018/09/14	0	0.00	9	7.92	7.93	-9	1,318	-0.68%
2018/09/13	2	7.78	1	7.80	7.86	1	1,325	0.08%
2018/09/12	6	7.78	2	7.80	7.70	4	1,334	0.30%
2018/09/11	1	7.61	6	7.69	7.85	-5	1,341	-0.37%
2018/09/10	12	7.96	0	0.00	7.80	12	1,324	0.91%
2018/09/07	3	8.39	0	0.00	8.25	3	1,307	0.23%
2018/09/06	1	8.65	0	0.00	8.61	1	1,308	0.08%
2018/09/05	2	8.72	0	0.00	8.65	2	1,323	0.15%
2018/08/28	0	0.00	5	8.58	8.68	-5	1,678	-0.30%
2018/08/23	1	8.60	1	8.41	8.62	0	1,982	0.00%
2018/08/21	1	8.35	0	0.00	8.36	1	2,269	0.04%
2018/08/17	0	0.00	1	8.40	8.23	-1	2,262	-0.04%
2018/08/16	1	8.01	6	8.05	8.31	-5	2,260	-0.22%
2018/08/15	1	8.18	0	0.00	8.18	1	2,245	0.04%
2018/08/14	0	0.00	3	8.43	8.37	-3	2,232	-0.13%
2018/08/13	13	8.43	1	8.79	8.42	12	2,214	0.54%
2018/08/10	1	8.65	3	8.78	8.67	-2	2,175	-0.09%
2018/08/09	6	8.86	1	8.99	8.89	5	2,156	0.23%
2018/08/08	1	8.96	0	0.00	9.01	1	2,146	0.05%
2018/08/07	0	0.00	1	9.06	9.08	-1	2,119	-0.05%
2018/08/01	0	0.00	3	9.04	9.08	-3	2,040	-0.15%
2018/07/31	1	8.61	0	0.00	8.60	1	1,985	0.05%
2018/07/30	4	8.70	0	0.00	8.69	4	1,973	0.20%
2018/07/26	0	0.00	10	8.51	8.41	-10	1,937	-0.52%
2018/07/25	10	8.33	0	0.00	8.50	10	1,932	0.52%
2018/07/24	0	0.00	1	8.28	8.30	-1	1,911	-0.05%
2018/07/23	1	8.26	1	8.37	8.26	0	1,911	0.00%
2018/07/20	1	8.32	1	8.43	8.30	0	1,916	0.00%
2018/07/19	1	8.36	1	8.49	8.35	0	1,925	0.00%
2018/07/18	1	8.41	1	8.55	8.50	0	1,947	0.00%
2018/07/17	1	8.50	1	8.63	8.49	0	1,956	0.00%
2018/07/16	1	8.56	1	8.48	8.52	0	1,949	0.00%
2018/07/13	1	8.40	1	8.49	8.37	0	1,946	0.00%
2018/07/12	1	8.40	0	0.00	8.40	1	1,945	0.05%
2018/07/09	0	0.00	50	8.47	8.66	-50	1,954	-2.56%
2018/07/06	0	0.00	10	8.04	8.02	-10	1,920	-0.52%
2018/06/28	0	0.00	5	8.24	8.16	-5	1,889	-0.26%
2018/06/26	5	8.31	0	0.00	8.40	5	1,880	0.27%
2018/06/25	0	0.00	10	8.56	8.54	-10	1,873	-0.53%
2018/06/13	0	0.00	20	8.80	8.80	-20	1,840	-1.09%
2018/06/08	0	0.00	6	9.06	9.00	-6	1,777	-0.34%
2018/06/07	1	9.01	35	9.10	9.02	-34	1,753	-1.94%
2018/06/06	12	9.11	1	9.10	9.12	11	1,720	0.64%
2018/06/05	21	9.44	2	9.43	9.36	19	1,642	1.16%
2018/06/04	10	8.65	0	0.00	8.74	10	1,457	0.69%
2018/05/30	0	0.00	90	8.62	8.71	-90	1,136	-7.92%
2018/05/29	0	0.00	5	7.84	7.92	-5	899	-0.56%
2018/05/28	33	7.19	0	0.00	7.20	33	817	4.03%
2018/05/25	2	7.09	0	0.00	7.08	2	820	0.24%
2018/05/24	20	7.13	0.6	7.08	7.12	19.4	824	2.35%
2018/05/21	70	7.10	0	0.00	7.10	70	835	8.38%
2018/05/15	5	7.15	0	0.00	7.13	5	879	0.57%
2018/05/14	0	0.00	13	7.12	7.21	-13	948	-1.37%
2018/05/11	10	7.12	0	0.00	7.11	10	967	1.03%
2018/04/19	0	0.00	20	7.51	7.50	-20	1,078	-1.85%
2018/04/18	4	7.62	0	0.00	7.52	4	1,080	0.37%
2018/04/12	0	0.00	1	7.78	7.79	-1	1,084	-0.09%
2018/04/11	5	7.83	0	0.00	7.83	5	1,105	0.45%
2018/04/02	50	8.10	30	8.10	8.10	20	1,156	1.73%
2018/03/27	0	0.00	10	8.06	8.09	-10	1,195	-0.84%
2018/03/23	0	0.00	4	8.05	8.04	-4	1,213	-0.33%
2018/03/15	0	0.00	10	8.40	8.41	-10	1,292	-0.77%
2018/03/14	0	8.21	0	0.00	8.26	0	1,341	0.00%
2018/03/13	2	8.20	0	0.00	8.21	2	1,400	0.14%
2018/03/12	10	8.16	0	0.00	8.15	10	1,467	0.68%
2018/03/08	0	0.00	10	8.22	8.21	-10	1,571	-0.64%
2018/03/07	15	8.21	0	0.00	8.13	15	1,598	0.94%
2018/02/27	0	0.00	5	8.60	8.55	-5	1,830	-0.27%
2018/02/22	2	8.20	0	0.00	8.24	2	1,967	0.10%
2018/02/12	5	7.96	0	0.00	8.01	5	2,078	0.24%
2018/02/07	5	8.04	0	0.00	8.01	5	2,436	0.21%
2018/02/05	14	8.67	0	0.00	8.67	14	2,609	0.54%
2018/01/25	43	9.15	0	0.00	9.14	43	3,491	1.23%
2018/01/24	1	9.26	0	0.00	9.25	1	3,496	0.03%
2018/01/15	2	9.17	0	0.00	9.15	2	3,822	0.05%
2018/01/11	0	0.00	3	9.27	9.24	-3	3,861	-0.08%
2018/01/10	0	0.00	5	9.24	9.21	-5	3,880	-0.13%
2018/01/04	3	9.17	2	9.29	9.45	1	3,960	0.03%