精金 (3049)-群益金鼎-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
8.07
漲跌
▼0.09
漲幅
-1.10%
成交量
1,054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－群益金鼎-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

群益金鼎-中壢券商分點個股進出
群益金鼎-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
2024/04/30	0	0.00	5	8.22	8.07	-5	1,844	-0.27%
2024/04/24	7	7.90	0	0.00	7.92	7	1,876	0.37%
2024/04/19	1	7.81	0	0.00	7.73	1	1,911	0.05%
2024/04/18	0	0.00	140	7.85	7.89	-140	1,897	-7.38%	大賣/鉅額交易
2024/04/15	0	0.00	5.2	8.19	8.11	-5.2	1,860	-0.28%
2024/04/08	0	0.00	25	8.23	8.23	-25	1,824	-1.37%
2024/04/03	11	8.30	0	0.00	8.24	11	1,821	0.60%
2024/03/28	15	8.30	0	0.00	8.25	15	1,885	0.80%
2024/03/21	0	8.22	0	0.00	8.22	0	1,848	0.00%
2024/03/20	1	8.16	1	8.18	8.14	0	1,851	0.00%
2024/03/19	5	8.17	0	0.00	8.15	5	1,823	0.27%
2024/03/18	2	8.21	0	0.00	8.23	2	1,807	0.11%
2024/03/15	0	0.00	7	8.17	8.18	-7	1,801	-0.39%
2024/03/13	3	8.40	5	8.35	8.33	-2	1,758	-0.11%
2024/03/12	1	8.65	0	0.00	8.64	1	1,680	0.06%
2024/03/11	1	8.66	0	0.00	8.66	1	1,675	0.06%
2024/03/08	15	8.72	1	8.70	8.71	14	1,649	0.85%
2024/03/07	3	8.67	3	8.81	8.62	0	1,645	0.00%
2024/03/04	0	9.03	0	0.00	8.99	0	1,594	0.00%
2024/02/26	0	0.00	1	9.20	9.20	-1	1,527	-0.07%
2024/02/20	0	0.00	5	9.49	9.47	-5	1,516	-0.33%
2024/02/15	35	9.18	0	0.00	9.19	35	1,470	2.38%
2024/01/04	0	0.00	2	9.46	9.42	-2	1,411	-0.14%
2024/01/03	2	9.49	0	0.00	9.47	2	1,432	0.14%
2024/01/02	0	0.00	8	9.61	9.66	-8	1,433	-0.56%
2023/12/28	4	9.65	0	0.00	9.65	4	1,443	0.28%
2023/12/27	14	9.76	4	9.83	9.71	10	1,450	0.69%
2023/12/25	0	0.00	1	9.45	9.42	-1	1,360	-0.07%
2023/12/15	1	9.60	10	9.62	9.58	-9	1,421	-0.63%
2023/12/12	0	0.00	3	9.80	9.70	-3	1,436	-0.21%
2023/12/01	0	0.00	4	9.68	9.73	-4	1,427	-0.28%
2023/11/29	3	9.59	0	0.00	9.71	3	1,419	0.21%
2023/11/27	1	9.48	0	0.00	9.42	1	1,383	0.07%
2023/11/23	0	0.00	1	9.49	9.49	-1	1,374	-0.07%
2023/11/02	3	9.15	0	0.00	9.15	3	1,531	0.20%
2023/10/25	0	0.00	29	9.34	9.33	-29	1,876	-1.55%
2023/10/20	1	8.86	0	0.00	9.03	1	2,238	0.04%
2023/10/18	0	0.00	4	9.06	9.03	-4	2,275	-0.18%
2023/10/06	5	9.31	0	0.00	9.30	5	2,387	0.21%
2023/10/05	2	9.39	0	0.00	9.39	2	2,405	0.08%
2023/10/04	2	9.35	0	0.00	9.34	2	2,429	0.08%
2023/09/27	10	9.37	0	0.00	9.45	10	2,553	0.39%
2023/09/26	2	9.49	0	0.00	9.50	2	2,571	0.08%
2023/09/19	4	9.69	10	9.72	9.65	-6	2,926	-0.21%
2023/09/18	13	9.75	0	0.00	9.72	13	3,125	0.42%
2023/08/28	5	9.65	0	0.00	9.70	5	3,891	0.13%
2023/08/24	0	0.00	1	9.74	9.76	-1	3,906	-0.03%
2023/08/23	0	0.00	1	9.72	9.67	-1	3,895	-0.03%
2023/08/22	1	9.73	0	0.00	9.69	1	3,901	0.03%
2023/08/18	0	0.00	0.3	9.71	9.60	-0.3	3,871	-0.01%
2023/08/16	1	9.41	0	0.00	9.46	1	3,846	0.03%
2023/08/15	0	0.00	11	9.59	9.62	-11	3,835	-0.29%
2023/08/14	2	9.67	0	0.00	9.51	2	3,831	0.05%
2023/08/11	2	10.10	0	0.00	9.97	2	3,766	0.05%
2023/08/09	2	10.25	0	0.00	10.25	2	3,723	0.05%
2023/08/08	2	10.45	0	0.00	10.40	2	3,707	0.05%
2023/07/31	0	0.00	10	10.91	10.85	-10	3,601	-0.28%
2023/07/28	4	10.84	0	0.00	10.75	4	3,525	0.11%
2023/07/27	6	10.90	6	10.97	11.05	0	3,452	0.00%
2023/07/26	0	0.00	3	10.20	10.25	-3	3,089	-0.10%
2023/07/21	4	10.31	0	0.00	10.25	4	3,051	0.13%
2023/07/17	0	0.00	9	10.35	10.45	-9	3,080	-0.29%
2023/07/13	2	10.35	0	0.00	10.25	2	3,130	0.06%
2023/07/10	0	0.00	4	10.35	10.30	-4	3,437	-0.12%
2023/07/06	1	10.85	1	10.85	10.65	0	3,420	0.00%
2023/07/05	2	10.60	1	10.70	10.65	1	3,393	0.03%
2023/07/04	1	10.55	1	10.75	10.60	0	3,365	0.00%
2023/07/03	2	10.75	0	0.00	10.70	2	3,320	0.06%
2023/06/28	4	10.93	0	0.00	10.80	4	3,164	0.13%
2023/06/27	1	10.80	0	0.00	10.80	1	3,092	0.03%
2023/06/26	1	11.20	2	11.15	11.20	-1	2,957	-0.03%
2023/06/21	12	11.11	85	10.90	11.20	-73	2,758	-2.65%
2023/06/20	0	0.00	2	10.40	10.55	-2	2,386	-0.08%
2023/06/19	4	10.48	2	10.50	10.35	2	2,268	0.09%
2023/06/15	0	0.00	20	9.87	9.89	-20	2,069	-0.97%
2023/06/09	0	0.00	5	9.92	9.95	-5	2,073	-0.24%
2023/06/05	3	10.15	4	10.07	10.10	-1	2,108	-0.05%
2023/06/02	2	9.87	5	9.91	9.88	-3	2,050	-0.15%
2023/06/01	5	9.88	0	0.00	9.87	5	2,065	0.24%
2023/05/31	1	9.90	0	0.00	9.90	1	2,100	0.05%
2023/05/18	2	9.66	10	9.65	9.62	-8	2,508	-0.32%
2023/05/16	2	9.56	0	0.00	9.57	2	2,498	0.08%
2023/05/12	10	9.53	0	0.00	9.52	10	2,499	0.40%
2023/05/05	0	0.00	0	9.95	9.94	0	2,481	0.00%
2023/04/21	10	10.25	0	0.00	9.96	10	2,430	0.41%
2023/04/20	0	0.00	0	10.15	10.15	0	2,376	0.00%
2023/04/17	10	10.50	0	0.00	10.60	10	2,226	0.45%
2023/04/14	16	10.80	4	10.65	10.65	12	2,155	0.56%
2023/04/13	1	10.25	0	0.00	10.30	1	1,904	0.05%
2023/04/12	3	10.20	0	0.00	10.15	3	1,836	0.16%
2023/03/31	2	9.89	0	0.00	9.87	2	1,768	0.11%
2023/03/24	2	10.00	2	10.00	10.00	0	1,789	0.00%
2023/03/15	0	0.00	1	9.94	9.82	-1	1,767	-0.06%
2023/03/06	1	10.30	10	10.30	10.30	-9	1,795	-0.50%
2023/03/03	0	0.00	2	10.30	10.25	-2	1,777	-0.11%
2023/03/01	1	10.05	10	10.10	10.05	-9	1,734	-0.52%
2023/02/23	8.3	10.30	2	10.25	10.30	6.3	1,701	0.37%
2023/02/22	0	0.00	23	10.40	10.35	-23	1,656	-1.39%
2023/02/21	16	10.28	6	10.24	10.30	10	1,561	0.64%
2023/02/20	24.4	10.24	0	0.00	10.25	24.4	1,491	1.64%
2023/02/17	20	9.57	20	9.69	9.65	0	1,356	0.00%
2023/02/16	1	9.47	0	0.00	9.52	1	1,319	0.08%
2023/02/15	0	0.00	2	9.50	9.44	-2	1,323	-0.15%
2023/02/10	0	0.00	20	9.36	9.37	-20	1,336	-1.50%
2023/02/02	0	0.00	7	9.41	9.53	-7	1,329	-0.53%
2023/02/01	4	9.36	28	9.41	9.40	-24	1,327	-1.81%
2023/01/31	35	9.33	0	0.00	9.36	35	1,324	2.64%
2023/01/05	0	9.12	0	0.00	9.14	0	1,481	0.00%
2022/12/29	6	9.08	0	0.00	9.07	6	1,578	0.38%
2022/12/27	0	0.00	3	9.25	9.21	-3	1,592	-0.19%
2022/12/23	0	0.00	7	9.15	9.18	-7	1,620	-0.43%
2022/12/21	0	0.00	6	9.17	9.13	-6	1,686	-0.36%
2022/12/19	1	9.27	0	0.00	9.25	1	1,729	0.06%
2022/12/07	0	0.00	5	9.59	9.51	-5	1,797	-0.28%
2022/11/30	5	9.42	0	0.00	9.44	5	1,684	0.30%
2022/11/22	0	0.00	6	9.22	9.20	-6	1,760	-0.34%
2022/11/17	0	0.00	2	9.43	9.46	-2	1,804	-0.11%
2022/11/15	0	0.00	30	9.51	9.55	-30	1,895	-1.58%
2022/11/14	2	9.50	0	0.00	9.56	2	2,082	0.10%
2022/11/07	0	0.00	0	9.47	9.45	0	2,569	0.00%
2022/11/03	0	0.00	3	9.34	9.37	-3	2,635	-0.11%
2022/10/27	1	9.25	0	0.00	9.27	1	2,918	0.03%
2022/10/19	0	0.00	22	9.45	9.45	-22	3,070	-0.72%
2022/10/11	7	9.46	5	9.63	9.45	2	3,037	0.07%
2022/10/05	2	9.91	0	0.00	9.79	2	3,001	0.07%
2022/09/30	0	0.00	9	9.60	9.64	-9	3,016	-0.30%
2022/09/27	2	9.46	0	0.00	9.61	2	3,041	0.07%
2022/09/26	1	9.80	0	0.00	9.30	1	3,074	0.03%
2022/09/14	2	10.35	0	0.00	10.40	2	3,234	0.06%
2022/08/31	0	0.00	0.2	10.90	10.95	-0.2	3,460	-0.01%
2022/08/30	20	10.80	17	10.80	10.80	3	3,450	0.09%
2022/08/25	0	0.00	6	10.95	10.95	-6	3,400	-0.18%
2022/08/24	2	10.95	0	0.00	10.90	2	3,421	0.06%
2022/08/22	10	11.05	0	0.00	11.05	10	3,383	0.30%
2022/08/19	40	11.05	0	0.00	11.05	40	3,337	1.20%
2022/08/18	6	11.34	17	10.83	11.15	-11	3,159	-0.35%
2022/08/11	1	9.83	0	0.00	9.83	1	2,769	0.04%
2022/08/08	10	9.53	0	0.00	9.47	10	2,772	0.36%
2022/08/05	0	0.00	4	9.47	9.58	-4	2,766	-0.14%
2022/08/04	1	9.13	10	9.28	9.21	-9	2,707	-0.33%
2022/08/03	1	9.82	0	0.00	9.65	1	2,601	0.04%
2022/08/02	36	9.67	28	9.76	9.68	8	2,571	0.31%
2022/08/01	1	9.42	0	0.00	9.41	1	2,430	0.04%
2022/07/29	1	9.33	8	9.30	9.33	-7	2,434	-0.29%
2022/07/25	0	0.00	6	9.67	9.64	-6	2,502	-0.24%
2022/07/19	1	9.58	0	0.00	9.62	1	2,710	0.04%
2022/07/14	1	9.41	1	9.51	9.54	0	3,159	0.00%
2022/07/12	10	9.10	0	0.00	9.00	10	3,194	0.31%
2022/07/11	0	0.00	20	9.44	9.42	-20	3,206	-0.62%
2022/07/08	11	9.51	0	0.00	9.50	11	3,227	0.34%
2022/07/06	0	0.00	5	9.57	9.55	-5	3,256	-0.15%
2022/07/05	0	0.00	1	9.65	9.71	-1	3,294	-0.03%
2022/07/01	3.2	9.65	3	9.51	9.35	0.2	3,332	0.01%
2022/06/29	1	10.30	10	10.30	10.30	-9	3,266	-0.28%
2022/06/28	0	0.00	2	10.40	10.40	-2	3,277	-0.06%
2022/06/27	10	10.55	1	10.60	10.55	9	3,303	0.27%
2022/06/24	60	10.20	11	10.34	10.25	49	3,339	1.47%
2022/06/23	10	10.20	0	0.00	10.15	10	3,379	0.30%
2022/06/21	6	10.27	60	10.33	10.55	-54	3,442	-1.57%
2022/06/16	6	11.00	0	0.00	10.90	6	3,462	0.17%
2022/06/15	0	0.00	1	11.15	11.10	-1	3,490	-0.03%
2022/06/13	5	11.14	1	11.25	11.10	4	3,702	0.11%
2022/06/08	0	0.00	1	11.70	11.60	-1	3,762	-0.03%
2022/06/01	1	11.90	0	0.00	11.80	1	4,047	0.02%
2022/05/31	1	11.65	0	0.00	11.65	1	4,079	0.02%
2022/05/27	6	11.50	1	11.60	11.50	5	4,242	0.12%
2022/05/26	2	11.45	2	11.58	11.40	0	4,323	0.00%
2022/05/25	0	0.00	1	11.50	11.50	-1	4,414	-0.02%
2022/05/24	5	11.60	1	11.65	11.30	4	4,544	0.09%
2022/05/23	5	11.45	1	11.55	11.60	4	4,565	0.09%
2022/05/17	0	0.00	1	11.40	11.35	-1	4,764	-0.02%
2022/05/16	0	0.00	3	11.20	11.10	-3	4,793	-0.06%
2022/05/13	1	11.10	2	11.05	11.00	-1	4,842	-0.02%
2022/05/12	0	0.00	1	11.10	10.85	-1	4,973	-0.02%
2022/05/11	2	11.15	2	11.15	11.10	0	5,068	0.00%
2022/05/10	1	11.35	0	0.00	11.30	1	5,488	0.02%
2022/05/09	10	11.20	0	0.00	11.20	10	5,741	0.17%
2022/05/04	10	11.95	0	0.00	11.85	10	5,893	0.17%
2022/04/29	1	11.85	0	0.00	11.75	1	6,145	0.02%
2022/04/28	0	0.00	2	11.83	11.95	-2	6,299	-0.03%
2022/04/26	0	0.00	1	11.75	11.65	-1	6,672	-0.01%
2022/04/21	3	12.35	0	0.00	12.25	3	7,060	0.04%
2022/04/20	20	12.86	0	0.00	12.70	20	7,106	0.28%
2022/04/19	1	12.40	20	12.40	12.40	-19	6,957	-0.27%
2022/04/18	10	12.20	0	0.00	12.15	10	7,231	0.14%
2022/04/15	16	12.15	0	0.00	12.15	16	7,493	0.21%
2022/04/14	2	12.48	0	0.00	12.45	2	8,052	0.02%
2022/04/13	4	12.55	4	12.55	12.65	0	8,423	0.00%
2022/04/08	12	12.85	0	0.00	12.90	12	10,192	0.12%
2022/04/07	33	12.99	1	12.85	12.85	32	11,118	0.29%
2022/04/06	0	0.00	1	13.30	13.35	-1	13,899	-0.01%
2022/04/01	13	13.45	1	13.60	13.60	12	16,560	0.07%
2022/03/31	3	13.80	0	0.00	13.70	3	18,052	0.02%
2022/03/29	5	13.83	0	0.00	13.70	5	19,566	0.03%
2022/03/24	2	14.20	1	14.40	14.25	1	20,694	0.00%
2022/03/23	2	14.33	0	0.00	14.20	2	22,383	0.01%
2022/03/22	56	14.25	6	14.27	14.25	50	23,405	0.21%
2022/03/21	1	14.00	20	14.05	14.00	-19	23,698	-0.08%
2022/03/18	1	14.05	0	0.00	14.15	1	23,927	0.00%
2022/03/17	4	14.23	3	14.22	14.25	1	24,299	0.00%
2022/03/16	1	13.70	0	0.00	13.75	1	24,220	0.00%
2022/03/14	2	13.90	0	0.00	13.95	2	24,384	0.01%
2022/03/11	22	13.80	0	0.00	13.80	22	24,454	0.09%
2022/03/10	0	0.00	1	13.80	13.75	-1	24,569	0.00%
2022/03/08	1	13.60	0	0.00	13.30	1	24,684	0.00%
2022/03/03	7	14.55	3	14.48	14.30	4	24,760	0.02%
2022/03/02	0	0.00	6	14.24	14.40	-6	24,838	-0.02%
2022/03/01	1	14.10	2	14.15	14.15	-1	25,016	0.00%
2022/02/25	1	13.80	0	0.00	13.80	1	25,521	0.00%
2022/02/24	3	13.92	0	0.00	13.60	3	26,683	0.01%
2022/02/23	6	14.16	0	0.00	14.15	6	27,576	0.02%
2022/02/22	8	14.06	0	0.00	14.10	8	27,895	0.03%
2022/02/21	3	14.35	2	14.45	14.45	1	28,240	0.00%
2022/02/18	3	14.42	0	0.00	14.40	3	28,328	0.01%
2022/02/16	22	14.50	51	14.50	14.50	-29	28,466	-0.10%
2022/02/15	1	14.50	0	0.00	14.30	1	28,430	0.00%
2022/02/14	4	14.28	29	14.31	14.30	-25	28,422	-0.09%
2022/02/11	1	14.85	4	14.95	14.85	-3	28,335	-0.01%
2022/02/10	9	15.10	19	15.28	14.90	-10	28,249	-0.04%
2022/02/09	32	15.86	29	15.92	15.80	3	27,864	0.01%
2022/02/08	1	15.20	7	15.23	15.30	-6	27,631	-0.02%
2022/02/07	2	15.05	2	15.20	15.20	0	27,623	0.00%
2022/01/25	10	14.92	15	14.70	14.55	-5	27,559	-0.02%
2022/01/24	0	0.00	25	14.99	15.10	-25	27,457	-0.09%
2022/01/21	17	15.54	6	15.65	15.20	11	27,369	0.04%
2022/01/20	28	15.84	10	15.85	15.90	18	27,294	0.07%
2022/01/19	4	15.86	20	15.60	15.90	-16	27,158	-0.06%
2022/01/18	34	15.78	9	15.78	15.45	25	26,875	0.09%
2022/01/17	13	15.52	15	15.54	15.60	-2	26,650	-0.01%
2022/01/14	16	15.04	16	15.05	15.10	0	26,521	0.00%
2022/01/13	3	15.40	0	0.00	15.40	3	26,353	0.01%
2022/01/12	14	15.62	7	15.59	15.45	7	26,206	0.03%
2022/01/11	15	15.75	20	15.52	15.60	-5	26,081	-0.02%
2022/01/10	20	16.04	20	15.89	15.95	0	25,781	0.00%
2022/01/07	17	16.05	36	15.92	15.90	-19	25,498	-0.07%
2022/01/06	7	16.61	9	16.47	16.45	-2	24,917	-0.01%
2022/01/05	27	16.77	14	16.65	16.60	13	24,579	0.05%
2022/01/04	20	17.04	11	17.06	17.35	9	24,111	0.04%
2022/01/03	50	17.52	10	17.58	17.25	40	23,467	0.17%
2021/12/30	32	17.36	23.2	17.39	17.25	8.8	22,835	0.04%
2021/12/29	117	18.53	288	18.64	17.95	-171	21,924	-0.78%	大買/大賣/鉅額交易
2021/12/28	165	17.83	165	17.84	18.05	0	19,117	0.00%	大買/大賣/
2021/12/27	14	17.47	96	17.66	17.85	-82	16,503	-0.50%
2021/12/24	122	16.18	113	16.15	16.25	9	14,990	0.06%	大買/大賣/
2021/12/23	16	15.48	29	15.28	15.45	-13	13,815	-0.09%
2021/12/22	0	0.00	2	15.30	15.00	-2	13,471	-0.01%
2021/12/21	21.2	14.79	0	0.00	15.20	21.2	13,219	0.16%
2021/12/20	6	15.37	2	15.40	15.25	4	12,839	0.03%
2021/12/17	80	15.88	87	15.87	15.65	-7	12,313	-0.06%
2021/12/16	392	15.43	63.2	15.14	15.30	328.8	10,557	3.11%	大買/鉅額交易
2021/12/15	49	14.64	127	14.49	14.80	-78	9,453	-0.83%	大賣/
2021/12/14	25	14.29	10	13.95	13.80	15	9,069	0.17%
2021/12/13	151	14.48	122	14.47	14.50	29	8,825	0.33%	大買/大賣/
2021/12/10	25	13.62	0	0.00	13.65	25	8,406	0.30%
2021/12/09	2	14.00	63	13.93	13.80	-61	8,329	-0.73%
2021/12/08	35	13.65	0	0.00	13.65	35	8,131	0.43%
2021/12/07	3	13.90	0	0.00	13.70	3	8,067	0.04%
2021/12/06	61.8	13.76	56	13.77	13.85	5.8	7,969	0.07%
2021/12/03	10	13.80	60	13.80	13.65	-50	7,865	-0.64%
2021/12/02	20	13.55	0	0.00	13.30	20	7,791	0.26%
2021/12/01	43	13.64	6	13.72	13.75	37	7,751	0.48%
2021/11/29	1	13.15	2	13.38	13.45	-1	7,634	-0.01%
2021/11/26	6	13.67	1	14.00	13.65	5	7,492	0.07%
2021/11/25	0	0.00	17	14.31	13.95	-17	7,324	-0.23%
2021/11/24	12	14.56	1	14.55	14.40	11	7,084	0.16%
2021/11/23	64.2	15.27	25	15.40	14.70	39.2	6,508	0.60%
2021/11/22	8	15.13	68	15.10	15.15	-60	5,260	-1.14%
2021/11/19	0	0.00	8	13.60	13.80	-8	4,261	-0.19%
2021/11/18	45	13.69	67	13.52	13.35	-22	3,933	-0.56%
2021/11/17	10	13.15	0	0.00	13.15	10	3,460	0.29%
2021/11/16	19	13.02	0	0.00	12.80	19	3,386	0.56%
2021/11/15	0	0.00	4	12.65	12.70	-4	3,221	-0.12%
2021/11/09	0	0.00	3	12.45	12.40	-3	3,378	-0.09%
2021/11/08	1	12.50	0	0.00	12.50	1	3,397	0.03%
2021/11/04	0	0.00	2	12.45	12.35	-2	3,486	-0.06%
2021/11/03	0	0.00	7	12.37	12.50	-7	3,578	-0.20%
2021/11/02	0	0.00	7	12.30	12.15	-7	3,723	-0.19%
2021/11/01	0	0.00	14	12.20	12.00	-14	3,837	-0.36%
2021/10/27	0	0.00	1	11.80	11.90	-1	4,149	-0.02%
2021/10/22	0	0.00	0.7	11.50	11.55	-0.7	4,831	-0.02%
2021/10/20	0	0.00	2	11.60	11.60	-2	5,290	-0.04%
2021/10/19	2	11.60	0	0.00	11.55	2	5,405	0.04%
2021/10/07	1	11.55	1.5	11.53	11.55	-0.5	6,998	-0.01%
2021/10/06	10	11.25	12	11.39	11.25	-2	7,247	-0.03%
2021/10/04	5	10.81	3	10.75	10.65	2	7,307	0.03%
2021/10/01	0	0.00	3	11.20	11.20	-3	7,411	-0.04%
2021/09/30	0	0.00	30	11.45	11.50	-30	7,437	-0.40%
2021/09/29	15.1	11.35	0	0.00	11.35	15.1	7,501	0.20%
2021/09/28	5	11.57	15	11.55	11.55	-10	7,652	-0.13%
2021/09/27	2	11.65	0	0.00	11.75	2	7,775	0.03%
2021/09/24	22	11.55	0	0.00	11.45	22	7,906	0.28%
2021/09/23	2	11.28	0	0.00	11.25	2	7,904	0.03%
2021/09/17	1	11.35	1	11.40	11.35	0	7,971	0.00%
2021/09/16	0	0.00	2	11.35	11.35	-2	8,002	-0.02%
2021/09/13	1	11.50	11	11.50	11.50	-10	8,163	-0.12%
2021/09/10	1	11.30	3	11.40	11.40	-2	8,213	-0.02%
2021/09/08	0	0.00	1	11.30	11.10	-1	8,378	-0.01%
2021/09/06	10	11.35	0	0.00	11.25	10	8,473	0.12%
2021/09/03	0	0.00	10	11.55	11.55	-10	8,449	-0.12%
2021/09/01	10	11.55	4	11.53	11.55	6	8,494	0.07%
2021/08/27	25	11.55	0	0.00	11.45	25	8,799	0.28%
2021/08/26	0	0.00	1	11.30	11.35	-1	9,106	-0.01%
2021/08/24	0	0.00	10	11.10	11.10	-10	9,280	-0.11%
2021/08/23	15	11.26	0	0.00	11.25	15	9,423	0.16%
2021/08/20	1	11.25	4.1	11.09	11.05	-3.1	9,498	-0.03%
2021/08/18	12	12.01	1	11.85	12.15	11	9,500	0.12%
2021/08/16	11	12.28	4	12.24	12.20	7	9,596	0.07%
2021/08/12	0	0.00	7	12.80	12.95	-7	9,623	-0.07%
2021/08/11	22	12.73	0	0.00	12.70	22	9,684	0.23%
2021/08/10	3	13.00	3	13.02	13.00	0	9,713	0.00%
2021/08/09	13	13.02	0	0.00	12.95	13	9,817	0.13%
2021/08/06	2	13.58	4	13.65	13.40	-2	9,801	-0.02%
2021/08/05	5	13.70	22	13.75	13.60	-17	9,739	-0.17%
2021/08/04	25	13.77	3	13.88	13.70	22	9,831	0.22%
2021/08/03	1	13.40	0	0.00	13.60	1	9,723	0.01%
2021/07/30	6	13.48	1	13.70	13.45	5	9,805	0.05%
2021/07/29	22	13.55	9	13.53	13.50	13	9,741	0.13%
2021/07/28	2	13.75	11	13.63	13.75	-9	9,623	-0.09%
2021/07/27	4	13.84	17	13.95	13.60	-13	9,705	-0.13%
2021/07/26	1	13.50	22	13.66	13.65	-21	9,787	-0.21%
2021/07/22	5	13.35	17	12.92	13.35	-12	11,025	-0.11%
2021/07/21	0	0.00	7	12.71	12.65	-7	11,192	-0.06%
2021/07/20	8	13.00	0	0.00	12.90	8	11,324	0.07%
2021/07/19	9	13.35	2	13.43	13.45	7	11,713	0.06%
2021/07/16	1	13.25	59	13.21	13.25	-58	12,239	-0.47%
2021/07/15	11	13.12	13	13.20	13.15	-2	12,724	-0.02%
2021/07/14	35.1	13.66	25	13.65	13.70	10.1	13,112	0.08%
2021/07/13	5	13.19	12	13.22	13.10	-7	12,522	-0.06%
2021/07/12	0	0.00	2	12.85	12.85	-2	12,326	-0.02%
2021/07/09	0	0.00	21.3	12.66	12.70	-21.3	12,356	-0.17%
2021/07/07	2	12.60	0	0.00	12.55	2	12,751	0.02%
2021/07/06	23	12.73	0	0.00	12.65	23	13,286	0.17%
2021/07/05	0	0.00	25	12.55	12.70	-25	13,601	-0.18%
2021/07/02	33	12.38	3	12.30	12.30	30	14,016	0.21%
2021/07/01	57	12.55	7	12.60	12.60	50	14,207	0.35%
2021/06/30	0	0.00	0.3	12.05	12.10	-0.3	14,216	0.00%
2021/06/28	0	0.00	7	12.24	12.30	-7	14,281	-0.05%
2021/06/25	0	0.00	6	12.31	12.20	-6	14,341	-0.04%
2021/06/22	21	12.01	0	0.00	11.80	21	14,648	0.14%
2021/06/18	1	12.85	0	0.00	12.55	1	14,737	0.01%
2021/06/17	3	12.75	2	12.50	12.85	1	15,095	0.01%
2021/06/16	13	12.48	0	0.00	12.35	13	15,058	0.09%
2021/06/11	1	12.90	25	12.79	12.75	-24	15,099	-0.16%
2021/06/10	1	12.65	0	0.00	12.75	1	15,088	0.01%
2021/06/09	10	12.80	10	12.65	12.65	0	15,073	0.00%
2021/06/08	10	12.85	10	12.80	12.80	0	15,031	0.00%
2021/06/07	15.8	12.90	35	12.81	12.85	-19.2	14,990	-0.13%
2021/06/04	36	13.15	2	13.20	13.05	34	14,914	0.23%
2021/06/03	15	12.93	2	13.10	12.95	13	14,766	0.09%
2021/06/02	5.1	12.90	27	12.89	12.80	-21.9	14,477	-0.15%
2021/06/01	2	12.70	7	13.00	12.90	-5	14,391	-0.03%
2021/05/31	2	12.85	2.9	12.72	12.65	-0.9	14,318	-0.01%
2021/05/28	14	12.46	0	0.00	12.45	14	14,268	0.10%
2021/05/25	3	12.10	13	12.17	12.10	-10	14,194	-0.07%
2021/05/21	0	0.00	2	11.50	11.60	-2	14,038	-0.01%
2021/05/19	0	0.00	5	11.60	11.65	-5	14,028	-0.04%
2021/05/17	9	10.41	41	10.30	10.30	-32	13,894	-0.23%
2021/05/14	0	0.00	28	11.71	11.40	-28	13,733	-0.20%
2021/05/13	30	11.30	7	10.99	11.30	23	13,736	0.17%
2021/05/12	27	11.56	23	11.13	11.35	4	13,722	0.03%
2021/05/11	8	12.41	30	12.44	12.20	-22	13,499	-0.16%
2021/05/10	27	13.27	18	13.23	13.20	9	13,356	0.07%
2021/05/07	16	13.42	17	13.38	13.35	-1	13,303	-0.01%
2021/05/06	20	13.00	20	13.05	12.75	0	13,126	0.00%
2021/05/05	10	12.90	10	12.75	12.60	0	13,005	0.00%
2021/05/04	23	12.65	4	12.54	12.45	19	12,881	0.15%
2021/05/03	17	13.69	0	0.00	13.55	17	12,571	0.14%
2021/04/29	79	14.96	16	14.81	14.55	63	12,313	0.51%
2021/04/28	32	14.93	65	14.78	15.00	-33	11,842	-0.28%
2021/04/27	11	14.24	10	14.30	14.10	1	10,899	0.01%
2021/04/26	10	14.13	20	14.29	14.15	-10	10,554	-0.09%
2021/04/23	14	14.34	4	14.33	14.10	10	10,387	0.10%
2021/04/22	50	13.80	54.2	14.05	13.65	-4.2	9,959	-0.04%
2021/04/21	65	14.16	62	14.22	14.10	3	9,353	0.03%
2021/04/20	31	13.99	10	13.79	13.90	21	8,791	0.24%
2021/04/19	1	13.15	6	13.15	13.10	-5	8,312	-0.06%
2021/04/16	2	12.75	0.3	12.75	12.95	1.7	8,265	0.02%
2021/04/14	7	12.49	42	12.51	12.55	-35	9,533	-0.37%
2021/04/13	9	13.16	46	13.06	12.90	-37	9,619	-0.38%
2021/04/12	63	13.60	11	13.30	13.55	52	9,385	0.55%
2021/04/09	8	12.78	75	12.97	12.75	-67	8,853	-0.76%
2021/04/08	14	13.07	24	12.65	13.15	-10	8,505	-0.12%
2021/04/07	17	12.23	12	12.40	12.35	5	7,996	0.06%
2021/04/06	11	11.90	36	11.85	11.90	-25	7,765	-0.32%
2021/04/01	20	11.65	10	11.65	11.65	10	7,737	0.13%
2021/03/31	6	11.68	46	11.65	11.60	-40	7,769	-0.51%
2021/03/30	5	11.65	6	11.65	11.65	-1	7,745	-0.01%
2021/03/29	0	0.00	9	11.66	11.60	-9	7,723	-0.12%
2021/03/26	10	11.30	3	11.37	11.25	7	7,567	0.09%
2021/03/25	1	11.15	0	0.00	11.15	1	7,648	0.01%
2021/03/24	21	11.20	0	0.00	11.25	21	7,647	0.27%
2021/03/23	0	0.00	5	11.38	11.15	-5	7,698	-0.06%
2021/03/22	39	11.36	19	11.45	11.55	20	7,559	0.26%
2021/03/19	0	0.00	11	10.94	10.95	-11	7,184	-0.15%
2021/03/18	41	10.71	10	10.90	10.85	31	7,263	0.43%
2021/03/17	5	10.55	0	0.00	10.55	5	7,256	0.07%
2021/03/15	2	10.70	10	10.65	10.65	-8	7,483	-0.11%
2021/03/11	1	10.65	0	0.00	10.65	1	8,181	0.01%
2021/03/10	0	0.00	2	10.75	10.60	-2	8,678	-0.02%
2021/03/09	1	10.60	0	0.00	10.70	1	9,501	0.01%
2021/03/08	13	10.56	0	0.00	10.55	13	9,712	0.13%
2021/03/03	0	0.00	5	10.64	10.60	-5	10,571	-0.05%
2021/03/02	0	0.00	11	10.50	10.35	-11	10,680	-0.10%
2021/02/26	0	0.00	20	10.40	10.45	-20	10,903	-0.18%
2021/02/24	26	10.60	0	0.00	10.40	26	11,183	0.23%
2021/02/22	0	0.00	3	10.52	10.50	-3	11,464	-0.03%
2021/02/04	10	10.00	0	0.00	9.94	10	11,727	0.09%
2021/02/03	35	9.78	52	9.89	9.99	-17	11,660	-0.15%
2021/02/01	10	9.45	0	0.00	9.40	10	11,701	0.09%
2021/01/29	1	9.70	7	9.64	9.62	-6	12,400	-0.05%
2021/01/26	10	9.90	0	0.00	9.88	10	12,752	0.08%
2021/01/22	0	0.00	5	9.69	9.78	-5	12,769	-0.04%
2021/01/21	1	9.87	1	9.89	9.70	0	12,771	0.00%
2021/01/20	30	9.73	10	10.25	9.70	20	12,819	0.16%
2021/01/19	0	0.00	1	10.25	10.15	-1	12,833	-0.01%
2021/01/18	3	10.15	3	10.10	10.10	0	12,980	0.00%
2021/01/15	45	10.45	16	10.39	10.35	29	12,953	0.22%
2021/01/14	20	10.73	27	10.62	10.60	-7	12,902	-0.05%
2021/01/13	0	0.00	8	10.65	10.60	-8	13,003	-0.06%
2021/01/12	13	10.65	1	10.70	10.45	12	12,972	0.09%
2021/01/11	7	11.01	7	11.16	11.05	0	12,878	0.00%
2021/01/08	148	11.47	92	11.39	11.15	56	13,056	0.43%	大買/
2021/01/07	8	11.09	12	11.19	11.05	-4	11,838	-0.03%
2021/01/06	15	11.19	4	11.15	11.05	11	11,669	0.09%
2021/01/05	5	11.51	24	11.50	11.50	-19	11,330	-0.17%
2021/01/04	10	11.38	3	11.48	11.40	7	11,278	0.06%
2020/12/31	1	11.30	4	11.35	11.30	-3	11,333	-0.03%
2020/12/30	3	11.47	0	0.00	11.40	3	11,304	0.03%
2020/12/29	9	11.50	4	11.53	11.40	5	11,271	0.04%
2020/12/28	1	11.50	12	11.48	11.55	-11	11,215	-0.10%
2020/12/25	16	11.28	2	11.40	11.25	14	11,067	0.13%
2020/12/24	2	11.10	20	11.30	11.15	-18	11,068	-0.16%
2020/12/23	10	11.08	0	0.00	11.05	10	11,129	0.09%
2020/12/22	3	11.10	1	11.40	11.05	2	11,354	0.02%
2020/12/21	6	11.13	2	11.10	11.15	4	11,507	0.03%
2020/12/18	2	11.30	4	11.45	11.30	-2	11,679	-0.02%
2020/12/16	0	0.00	2	11.35	11.35	-2	13,478	-0.01%
2020/12/15	7	11.26	0	0.00	11.30	7	14,706	0.05%
2020/12/14	1	11.60	1	11.70	11.60	0	14,690	0.00%
2020/12/11	6	11.25	4	11.35	11.30	2	14,594	0.01%
2020/12/10	15	11.44	5	11.64	11.35	10	14,509	0.07%
2020/12/09	2	11.65	2	11.55	11.65	0	14,380	0.00%
2020/12/08	7	11.44	55	11.35	11.35	-48	14,338	-0.33%
2020/12/07	21	12.10	18	11.78	11.75	3	14,661	0.02%
2020/12/04	19	11.74	60	11.90	11.95	-41	14,153	-0.29%
2020/12/03	64	11.66	4	12.10	11.50	60	13,690	0.44%
2020/12/02	49	11.36	29	11.42	11.45	20	12,920	0.15%
2020/12/01	37	11.39	0	0.00	11.25	37	12,719	0.29%
2020/11/30	12	11.07	10	11.15	11.05	2	12,366	0.02%
2020/11/27	22	10.94	15	10.85	10.95	7	12,234	0.06%
2020/11/26	7	10.77	11	10.90	10.90	-4	12,002	-0.03%
2020/11/25	10	10.60	50	10.82	10.65	-40	11,870	-0.34%
2020/11/24	0	0.00	20	10.55	10.45	-20	11,754	-0.17%
2020/11/23	2	10.60	121	10.60	10.65	-119	11,737	-1.01%	大賣/鉅額交易
2020/11/20	120	10.45	6.6	10.44	10.60	113.4	11,595	0.98%	大買/鉅額交易
2020/11/19	7	10.16	0	0.00	10.25	7	11,413	0.06%
2020/11/17	8	10.18	7.4	10.15	10.15	0.6	11,521	0.01%
2020/11/16	0	0.00	10	10.25	10.20	-10	11,565	-0.09%
2020/11/13	0	0.00	2	9.92	9.96	-2	11,235	-0.02%
2020/11/12	10	10.15	0	0.00	9.96	10	11,270	0.09%
2020/11/09	0	0.00	5	10.00	10.05	-5	11,302	-0.04%
2020/11/06	82	10.27	0	0.00	10.00	82	11,241	0.73%
2020/11/04	1	10.40	6	10.18	10.20	-5	10,713	-0.05%
2020/10/28	11	10.12	2	10.10	10.05	9	10,601	0.08%
2020/10/27	4	10.38	11	10.40	10.50	-7	11,204	-0.06%
2020/10/26	10	10.55	0.3	10.45	10.45	9.7	11,087	0.09%
2020/10/21	1	10.35	12	10.23	10.05	-11	11,164	-0.10%
2020/10/19	2	10.00	0	0.00	10.00	2	11,094	0.02%
2020/10/16	13	10.05	5	10.34	9.98	8	11,198	0.07%
2020/10/15	1	9.94	6	9.91	9.90	-5	10,951	-0.05%
2020/10/12	0	0.00	10	9.60	9.60	-10	11,148	-0.09%
2020/10/08	0	0.00	7	9.88	9.85	-7	11,158	-0.06%
2020/10/07	0	0.00	3	9.86	9.79	-3	11,098	-0.03%
2020/10/06	1	9.77	11	9.79	9.79	-10	11,311	-0.09%
2020/09/30	2	9.50	0	0.00	9.51	2	11,764	0.02%
2020/09/29	4	9.63	2	9.59	9.50	2	11,815	0.02%
2020/09/28	0	0.00	6	9.59	9.80	-6	11,840	-0.05%
2020/09/25	17	9.50	5	9.36	9.26	12	12,024	0.10%
2020/09/24	6	9.78	2	9.65	9.48	4	12,040	0.03%
2020/09/23	7	10.23	1	10.60	10.10	6	12,198	0.05%
2020/09/22	4	10.50	0	0.00	10.60	4	11,945	0.03%
2020/09/21	26	10.95	7	11.21	10.85	19	11,753	0.16%
2020/09/18	5	10.55	12	10.59	10.80	-7	10,134	-0.07%
2020/09/15	1	9.75	0	0.00	9.75	1	8,809	0.01%
2020/09/14	0	0.00	10	9.80	9.74	-10	8,846	-0.11%
2020/09/11	0	0.00	2	9.80	9.76	-2	8,838	-0.02%
2020/09/10	3	9.99	1	9.92	9.90	2	8,769	0.02%
2020/09/09	0.7	9.85	0	0.00	9.86	0.7	8,349	0.01%
2020/09/07	0	0.00	2	9.89	9.85	-2	8,410	-0.02%
2020/09/03	0	0.00	5	9.92	9.90	-5	8,386	-0.06%
2020/09/02	0	0.00	2	9.84	9.82	-2	8,372	-0.02%
2020/08/31	0	0.00	2	10.00	9.89	-2	8,443	-0.02%
2020/08/28	0	0.00	11	10.05	9.90	-11	8,398	-0.13%
2020/08/27	0	0.00	4	9.92	9.85	-4	8,441	-0.05%
2020/08/26	0	0.00	2	9.76	9.78	-2	8,351	-0.02%
2020/08/25	6	9.62	7	9.71	9.72	-1	8,298	-0.01%
2020/08/24	0	0.00	3	9.51	9.34	-3	8,211	-0.04%
2020/08/20	8	9.34	0	0.00	9.12	8	8,185	0.10%
2020/08/19	0	0.00	1	9.94	9.88	-1	8,124	-0.01%
2020/08/18	0	0.00	15	9.95	9.97	-15	8,092	-0.19%
2020/08/17	0	0.00	10	10.00	9.97	-10	8,082	-0.12%
2020/08/13	0	0.00	1	9.75	9.72	-1	7,954	-0.01%
2020/08/12	0	0.00	1	9.90	9.81	-1	8,001	-0.01%
2020/08/11	3	9.95	20	9.87	9.88	-17	8,134	-0.21%
2020/08/10	0	0.00	1	10.00	9.87	-1	8,111	-0.01%
2020/08/07	0	0.00	6	9.62	9.63	-6	7,972	-0.08%
2020/08/06	0	0.00	32	9.73	9.67	-32	8,003	-0.40%
2020/08/05	2	9.77	0	0.00	9.70	2	7,961	0.03%
2020/07/31	0	0.00	9	9.52	9.54	-9	7,993	-0.11%
2020/07/30	0	0.00	8	9.18	9.18	-8	7,465	-0.11%
2020/07/29	3	9.08	0	0.00	9.08	3	7,520	0.04%
2020/07/28	6	9.00	0	0.00	8.90	6	7,600	0.08%
2020/07/27	42	9.35	4	9.49	9.13	38	7,893	0.48%
2020/07/24	5	9.32	0.6	9.10	9.15	4.4	8,422	0.05%
2020/07/23	3	9.50	44	9.41	9.41	-41	8,444	-0.49%
2020/07/22	40	9.54	0	0.00	9.59	40	8,469	0.47%
2020/07/21	18	9.26	4	9.31	9.26	14	8,340	0.17%
2020/07/20	19	9.21	5	9.16	9.09	14	8,332	0.17%
2020/07/16	0	0.00	13	9.79	9.61	-13	8,196	-0.16%
2020/07/13	0	0.00	10	10.10	10.10	-10	8,154	-0.12%
2020/07/10	11	10.05	2	9.95	9.92	9	8,139	0.11%
2020/07/09	11	10.24	11	10.25	10.05	0	8,041	0.00%
2020/07/08	11	10.10	1	10.10	10.10	10	7,720	0.13%
2020/07/07	0	0.00	6	10.10	10.05	-6	7,755	-0.08%
2020/07/06	8	10.14	21	10.20	10.20	-13	7,788	-0.17%
2020/07/03	2	10.30	50	10.15	10.00	-48	7,674	-0.63%
2020/07/02	11	10.50	1	10.55	10.55	10	7,524	0.13%
2020/06/30	1	10.25	0	0.00	10.05	1	7,337	0.01%
2020/06/23	11	10.00	0	0.00	10.00	11	7,392	0.15%
2020/06/19	8	10.35	9	10.24	10.10	-1	7,537	-0.01%
2020/06/16	0	0.00	17.9	10.10	10.25	-17.9	7,713	-0.23%
2020/06/15	0	0.00	3	10.03	9.96	-3	7,830	-0.04%
2020/06/09	1	10.70	0	0.00	10.60	1	8,410	0.01%
2020/06/08	3	10.70	1	10.70	10.65	2	8,495	0.02%
2020/06/03	2	10.55	10	10.45	10.55	-8	8,552	-0.09%
2020/05/27	0	0.00	1	10.50	10.45	-1	8,486	-0.01%
2020/05/26	0	0.00	15	10.25	10.10	-15	8,565	-0.18%
2020/05/25	20	10.11	0	0.00	10.05	20	8,591	0.23%
2020/05/19	12	10.03	1	10.05	10.00	11	8,615	0.13%
2020/05/18	1	10.10	0	0.00	10.10	1	8,561	0.01%
2020/05/13	0	0.00	2	10.45	10.50	-2	8,361	-0.02%
2020/05/12	0	0.00	1	10.70	10.65	-1	8,340	-0.01%
2020/05/07	1	10.60	0	0.00	10.45	1	8,357	0.01%
2020/05/06	10	10.50	0	0.00	10.40	10	8,353	0.12%
2020/05/04	0	0.00	5	10.70	10.90	-5	8,245	-0.06%
2020/04/30	4	11.05	9	11.02	11.15	-5	8,292	-0.06%
2020/04/29	5	11.05	16	11.18	11.20	-11	8,075	-0.14%
2020/04/27	5	10.25	0	0.00	10.30	5	7,585	0.07%
2020/04/21	0	0.00	11	9.89	9.75	-11	7,765	-0.14%
2020/04/20	0	0.00	12	10.09	10.05	-12	7,786	-0.15%
2020/04/17	2	10.30	10	10.15	10.15	-8	7,832	-0.10%
2020/04/16	0	0.00	11	10.30	10.30	-11	7,884	-0.14%
2020/04/15	0	0.00	14	10.50	10.50	-14	7,899	-0.18%
2020/04/14	0	0.00	1	10.10	10.15	-1	7,815	-0.01%
2020/04/09	18	10.31	0	0.00	10.10	18	8,088	0.22%
2020/04/08	10	10.10	1	10.15	10.20	9	7,993	0.11%
2020/04/07	0	0.00	11	9.83	9.71	-11	7,961	-0.14%
2020/04/06	11	9.64	1	9.80	9.70	10	7,813	0.13%
2020/04/01	2	9.56	1	9.58	9.57	1	7,695	0.01%
2020/03/27	1	9.36	4	9.45	9.21	-3	7,571	-0.04%
2020/03/26	7	9.36	5	9.24	9.36	2	7,557	0.03%
2020/03/25	1	9.44	45	9.37	9.31	-44	7,504	-0.59%
2020/03/24	0	0.00	5	9.20	9.04	-5	7,440	-0.07%
2020/03/23	0	0.00	28	8.89	8.86	-28	7,468	-0.37%
2020/03/20	13	8.92	3	9.03	8.91	10	7,641	0.13%
2020/03/19	11	8.08	0	0.00	8.40	11	7,738	0.14%
2020/03/18	4	9.17	1	9.00	8.94	3	7,579	0.04%
2020/03/17	22	8.82	6	9.14	8.75	16	7,410	0.22%
2020/03/16	10	9.13	31	9.26	9.12	-21	7,350	-0.29%
2020/03/13	56	8.69	0	0.00	9.07	56	7,390	0.76%
2020/03/12	9	9.81	3	10.30	9.65	6	7,172	0.08%
2020/03/11	3	10.92	0	0.00	10.65	3	6,998	0.04%
2020/03/10	8	10.45	0	0.00	10.80	8	7,063	0.11%
2020/03/09	5	10.93	0	0.00	10.70	5	7,093	0.07%
2020/03/04	1	11.30	0	0.00	11.30	1	7,120	0.01%
2020/02/27	1	11.20	0	0.00	11.10	1	7,063	0.01%
2020/02/26	1	11.70	0	0.00	11.65	1	6,918	0.01%
2020/02/25	0	0.00	0.4	11.60	11.60	-0.4	6,884	-0.01%
2020/02/19	0	0.00	3.5	12.17	12.15	-3.5	6,872	-0.05%
2020/02/18	1	12.15	0	0.00	12.10	1	6,917	0.01%
2020/02/17	1	12.10	0	0.00	12.10	1	6,998	0.01%
2020/02/14	5	12.15	0	0.00	12.25	5	6,988	0.07%
2020/02/13	1	12.15	0	0.00	12.10	1	7,000	0.01%
2020/02/06	52	12.35	0	0.00	12.40	52	7,012	0.74%
2020/02/05	2	12.20	0	0.00	12.15	2	6,992	0.03%
2020/02/03	0	0.00	10	11.55	11.70	-10	7,031	-0.14%
2020/01/30	11	13.05	0	0.00	12.60	11	7,177	0.15%
2020/01/17	0	0.00	5	13.85	13.80	-5	6,846	-0.07%
2020/01/16	0	0.00	1	13.80	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	10	13.75	13.75	-10	6,924	-0.14%
2020/01/14	10	13.75	1	13.75	13.65	9	7,067	0.13%
2020/01/10	0	0.00	1	13.35	13.50	-1	7,281	-0.01%
2020/01/09	0	0.00	8	13.40	13.30	-8	7,236	-0.11%
2020/01/07	14	13.60	0	0.00	13.60	14	7,237	0.19%
2020/01/03	4	13.78	1	13.90	13.55	3	7,009	0.04%
2020/01/02	2	13.75	0	0.00	13.75	2	6,907	0.03%
2019/12/31	0	0.00	4	13.85	13.60	-4	6,912	-0.06%
2019/12/27	20	13.63	8	13.64	13.60	12	7,037	0.17%
2019/12/26	1	13.65	2	13.55	13.55	-1	7,154	-0.01%
2019/12/25	2	13.65	0	0.00	13.65	2	7,245	0.03%
2019/12/24	2	13.60	0	0.00	13.55	2	7,426	0.03%
2019/12/20	10	13.90	4	13.80	13.80	6	7,803	0.08%
2019/12/18	2	14.15	30	14.08	13.95	-28	7,959	-0.35%
2019/12/17	1	14.10	2.3	14.15	14.20	-1.3	8,068	-0.02%
2019/12/16	0	0.00	3	14.15	14.05	-3	8,198	-0.04%
2019/12/13	0	0.00	2	13.78	13.70	-2	8,408	-0.02%
2019/12/12	2	13.75	0	0.00	13.70	2	8,474	0.02%
2019/12/11	10	13.95	0	0.00	13.85	10	8,503	0.12%
2019/12/10	1	13.90	2	13.85	13.85	-1	8,577	-0.01%
2019/12/09	5	13.75	11	13.77	13.70	-6	8,505	-0.07%
2019/12/06	0	0.00	12	13.68	13.60	-12	8,714	-0.14%
2019/12/05	0	0.00	11	13.63	13.65	-11	9,135	-0.12%
2019/12/04	0	0.00	4	13.50	13.50	-4	9,428	-0.04%
2019/12/03	0	0.00	6	13.15	13.10	-6	9,552	-0.06%
2019/12/02	6	13.19	2	13.10	13.05	4	10,020	0.04%
2019/11/29	0	0.00	1	13.55	13.50	-1	10,228	-0.01%
2019/11/28	10	13.65	1	13.65	13.55	9	10,682	0.08%
2019/11/27	20	13.83	10	13.80	13.75	10	10,800	0.09%
2019/11/22	2	13.43	0	0.00	13.40	2	10,941	0.02%
2019/11/21	2	13.45	0	0.00	13.45	2	11,031	0.02%
2019/11/19	2	13.75	15	13.70	13.65	-13	11,221	-0.12%
2019/11/18	0	0.00	2	13.60	13.65	-2	11,200	-0.02%
2019/11/15	0	0.00	2	13.45	13.45	-2	11,380	-0.02%
2019/11/14	29	13.45	8	13.37	13.35	21	11,388	0.18%
2019/11/12	5	13.75	0	0.00	13.75	5	11,432	0.04%
2019/11/11	5	13.80	0	0.00	13.70	5	11,578	0.04%
2019/11/07	2	13.90	9	13.90	13.90	-7	11,678	-0.06%
2019/11/05	0	0.00	2	13.90	13.90	-2	11,854	-0.02%
2019/11/04	2	14.00	12	14.00	14.00	-10	12,046	-0.08%
2019/11/01	26	13.86	0	0.00	13.90	26	12,119	0.21%
2019/10/31	25	13.92	2	13.95	13.80	23	12,287	0.19%
2019/10/30	0.9	14.10	0	0.00	14.10	0.9	12,354	0.01%
2019/10/29	0	0.00	16	14.68	14.25	-16	12,631	-0.13%
2019/10/24	0	0.00	2	14.55	14.55	-2	16,403	-0.01%
2019/10/23	4	14.43	0	0.00	14.40	4	16,651	0.02%
2019/10/22	15	14.78	5	14.65	14.50	10	16,754	0.06%
2019/10/21	7	14.44	8	14.67	14.70	-1	16,867	-0.01%
2019/10/17	0	0.00	24.4	14.35	14.35	-24.4	17,512	-0.14%
2019/10/14	0	0.00	1	14.20	14.20	-1	19,233	-0.01%
2019/10/09	20	14.05	2	14.10	14.05	18	19,568	0.09%
2019/10/08	0	0.00	1	14.25	14.00	-1	19,879	-0.01%
2019/10/07	0	0.00	5	14.15	14.15	-5	20,144	-0.02%
2019/10/04	85	14.34	4	14.38	14.25	81	20,513	0.39%
2019/10/03	15	14.18	16	14.13	14.20	-1	20,602	0.00%
2019/10/02	11	14.31	4	14.35	14.25	7	20,614	0.03%
2019/10/01	15	14.10	6	14.17	14.20	9	21,165	0.04%
2019/09/27	6	13.87	3	13.82	13.80	3	21,355	0.01%
2019/09/26	7	14.24	7	14.24	14.10	0	21,462	0.00%
2019/09/25	11	14.50	11	14.48	14.20	0	21,898	0.00%
2019/09/24	2	14.65	0	0.00	14.70	2	22,123	0.01%
2019/09/23	5	14.77	0	0.00	14.80	5	22,101	0.02%
2019/09/20	5	14.90	0	0.00	14.85	5	22,120	0.02%
2019/09/18	15	15.10	28	15.07	15.15	-13	21,826	-0.06%
2019/09/17	10	14.80	2	14.85	14.70	8	21,866	0.04%
2019/09/16	4	14.83	0	0.00	14.85	4	22,126	0.02%
2019/09/12	21	14.95	3	15.00	14.95	18	22,202	0.08%
2019/09/11	40	14.85	15	14.88	14.80	25	22,462	0.11%
2019/09/10	0	0.00	145	14.77	14.85	-145	22,448	-0.65%	大賣/鉅額交易
2019/09/09	12	15.18	42	15.14	15.15	-30	22,287	-0.13%
2019/09/06	74	14.91	14	15.00	14.90	60	22,298	0.27%
2019/09/05	49	14.74	0	0.00	14.65	49	22,646	0.22%
2019/09/04	6	14.80	32	14.94	14.90	-26	22,889	-0.11%
2019/09/03	83	14.69	75	14.54	14.50	8	23,059	0.03%
2019/09/02	15	14.45	31	14.51	14.85	-16	23,075	-0.07%
2019/08/30	1	14.10	1	14.15	14.10	0	23,062	0.00%
2019/08/29	29	14.07	12	14.07	13.90	17	23,347	0.07%
2019/08/28	23	13.98	1	13.90	14.05	22	23,592	0.09%
2019/08/27	8	13.70	5	13.65	13.60	3	23,997	0.01%
2019/08/26	3	13.55	0	0.00	13.55	3	24,693	0.01%
2019/08/23	2	13.80	5	13.85	13.75	-3	24,843	-0.01%
2019/08/22	8	14.02	0	0.00	13.90	8	25,460	0.03%
2019/08/21	7	14.09	2	14.10	14.05	5	25,722	0.02%
2019/08/20	5	14.35	3.3	14.15	14.05	1.7	25,961	0.01%
2019/08/16	3	13.93	6.3	13.90	13.90	-3.3	26,871	-0.01%
2019/08/15	27	13.93	0	0.00	13.95	27	27,880	0.10%
2019/08/14	8	14.16	29	14.15	13.95	-21	28,313	-0.07%
2019/08/13	0	0.00	1	13.95	13.90	-1	28,765	0.00%
2019/08/12	7	14.09	11	14.15	14.05	-4	29,113	-0.01%
2019/08/08	5	14.09	4	14.16	14.20	1	29,210	0.00%
2019/08/07	18	14.32	0	0.00	13.85	18	29,375	0.06%
2019/08/06	7	13.76	5	14.15	14.25	2	29,702	0.01%
2019/08/05	4	14.16	13	14.44	14.10	-9	29,829	-0.03%
2019/08/02	23	14.52	58	14.36	14.25	-35	30,211	-0.12%
2019/08/01	3	14.92	5	14.91	14.85	-2	30,700	-0.01%
2019/07/31	129	14.84	20	14.80	14.65	109	30,792	0.35%	大買/鉅額交易
2019/07/30	75	15.57	89	15.37	15.15	-14	31,107	-0.05%
2019/07/29	197	15.70	184	15.98	16.80	13	30,188	0.04%	大買/大賣/
2019/07/26	63	15.43	110	15.45	15.40	-47	29,306	-0.16%	大賣/
2019/07/25	31	14.98	2	15.00	15.00	29	29,349	0.10%
2019/07/24	0	0.00	18	14.74	14.80	-18	29,550	-0.06%
2019/07/23	2	14.70	12	14.83	14.75	-10	29,796	-0.03%
2019/07/22	35	14.97	45	15.18	14.75	-10	30,416	-0.03%
2019/07/19	3	14.70	3	15.00	14.70	0	32,213	0.00%
2019/07/18	16	14.84	2	14.65	14.75	14	32,755	0.04%
2019/07/17	16	14.64	67	14.90	15.05	-51	32,844	-0.16%
2019/07/16	18	14.51	20	14.59	14.40	-2	32,461	-0.01%
2019/07/15	11	14.15	83	14.11	14.25	-72	31,884	-0.23%
2019/07/12	18	14.19	33.2	14.27	13.90	-15.2	31,884	-0.05%
2019/07/11	6	13.80	10	14.08	14.10	-4	31,880	-0.01%
2019/07/10	10	13.89	58	14.14	13.70	-48	31,911	-0.15%
2019/07/09	2	13.85	2	14.05	13.90	0	32,002	0.00%
2019/07/08	14	13.91	0	0.00	13.90	14	32,393	0.04%
2019/07/05	26	14.03	21	14.05	13.90	5	32,782	0.02%
2019/07/04	9	13.71	0	0.00	13.65	9	33,194	0.03%
2019/07/03	69	13.70	31	13.72	13.60	38	33,674	0.11%
2019/07/02	56	13.38	51.3	13.76	13.90	4.7	33,912	0.01%
2019/07/01	50	13.19	0	0.00	13.00	50	34,186	0.15%
2019/06/27	4	13.35	6	13.30	13.30	-2	35,502	-0.01%
2019/06/26	11	13.20	1	13.25	13.15	10	35,524	0.03%
2019/06/25	15	13.30	8	13.33	13.20	7	35,477	0.02%
2019/06/24	19	13.53	8	13.37	13.25	11	35,452	0.03%
2019/06/21	11	14.05	65	14.16	13.80	-54	35,167	-0.15%
2019/06/20	170	13.80	153	13.85	13.85	17	34,905	0.05%	大買/大賣/
2019/06/19	37	13.76	4	13.88	13.75	33	34,978	0.09%
2019/06/17	0	0.00	2	13.50	13.45	-2	34,950	-0.01%
2019/06/14	94	13.44	55	13.41	13.40	39	35,093	0.11%
2019/06/13	14	13.61	19	13.47	13.35	-5	34,845	-0.01%
2019/06/12	10	14.31	0	0.00	14.05	10	34,322	0.03%
2019/06/11	5	14.43	66	14.23	14.40	-61	34,029	-0.18%
2019/06/10	6	14.25	7	14.09	14.10	-1	33,635	0.00%
2019/06/06	48	14.10	15	13.95	14.00	33	33,880	0.10%
2019/06/05	11	14.31	17	14.26	14.20	-6	33,772	-0.02%
2019/06/04	19	14.22	44	14.23	14.00	-25	33,907	-0.07%
2019/06/03	55	14.05	67	14.04	14.35	-12	33,753	-0.04%
2019/05/31	31	13.99	43	13.97	13.80	-12	33,559	-0.04%
2019/05/30	3	13.65	5.3	13.50	13.60	-2.3	33,246	-0.01%
2019/05/29	12	13.60	25	13.45	13.40	-13	33,530	-0.04%
2019/05/28	27	13.55	12	13.53	13.60	15	33,702	0.04%
2019/05/27	12	13.25	2	13.20	13.30	10	33,497	0.03%
2019/05/24	6	13.58	12	13.67	13.30	-6	33,556	-0.02%
2019/05/23	13	13.21	29	13.39	13.50	-16	33,378	-0.05%
2019/05/22	83	13.68	35	13.95	13.25	48	33,533	0.14%
2019/05/21	20	12.80	21	13.21	13.35	-1	32,782	0.00%
2019/05/20	27	12.25	1	12.15	12.15	26	32,274	0.08%
2019/05/17	12	13.15	22	13.09	12.65	-10	31,657	-0.03%
2019/05/16	6	13.35	0	0.00	13.00	6	31,241	0.02%
2019/05/15	12	13.58	4	13.60	13.50	8	31,125	0.03%
2019/05/14	21	13.05	1	13.40	13.40	20	30,758	0.07%
2019/05/13	29	13.10	31	13.04	12.90	-2	30,251	-0.01%
2019/05/10	34	13.42	5	13.57	13.45	29	29,876	0.10%
2019/05/09	66	13.25	8	13.93	13.10	58	29,369	0.20%
2019/05/08	9	13.78	67.3	13.88	14.15	-58.3	28,652	-0.20%
2019/05/07	63	14.40	24	14.62	14.15	39	28,319	0.14%
2019/05/06	23	14.79	31	14.85	14.40	-8	27,607	-0.03%
2019/05/03	30	15.20	17	15.17	15.20	13	27,019	0.05%
2019/05/02	26	15.61	61	15.66	15.50	-35	26,524	-0.13%
2019/04/30	37	14.51	31	14.95	15.05	6	25,211	0.02%
2019/04/29	12	14.41	14	14.13	14.25	-2	24,707	-0.01%
2019/04/26	17	14.23	61	14.16	14.40	-44	24,239	-0.18%
2019/04/25	164	15.24	155	15.77	14.05	9	23,259	0.04%	大買/大賣/
2019/04/24	55	14.69	27	14.61	14.90	28	20,689	0.14%
2019/04/23	18	14.22	36	14.16	14.45	-18	19,846	-0.09%
2019/04/22	6	14.42	45	14.45	14.00	-39	19,256	-0.20%
2019/04/19	37	14.14	2	14.20	14.20	35	18,941	0.18%
2019/04/18	9	14.04	29	14.11	13.90	-20	18,673	-0.11%
2019/04/17	67	14.47	25.4	14.18	14.05	41.6	18,275	0.23%
2019/04/16	13	14.05	93	13.96	14.40	-80	17,901	-0.45%
2019/04/15	19	14.02	21	14.12	14.00	-2	17,546	-0.01%
2019/04/12	40	14.25	11	13.80	13.75	29	17,019	0.17%
2019/04/11	103	14.48	7	14.29	14.35	96	16,422	0.58%	大買/
2019/04/10	69	14.49	87	14.73	14.70	-18	15,820	-0.11%
2019/04/09	36	13.71	12	13.73	13.55	24	14,688	0.16%
2019/04/08	8	13.66	37	14.10	14.20	-29	13,866	-0.21%
2019/04/03	11	12.63	110.3	12.90	12.95	-99.3	13,261	-0.75%	大賣/
2019/04/02	50	11.76	15	11.89	11.80	35	12,276	0.29%
2019/04/01	40	11.33	58	11.32	11.75	-18	11,401	-0.16%
2019/03/27	0	0.00	4	10.65	10.45	-4	10,152	-0.04%
2019/03/26	2	10.55	2.5	10.52	10.65	-0.5	9,996	0.00%
2019/03/25	3	10.13	0	0.00	10.25	3	9,767	0.03%
2019/03/22	3	10.80	4	10.56	10.45	-1	9,623	-0.01%
2019/03/21	0	0.00	5	10.82	10.80	-5	9,399	-0.05%
2019/03/20	6	10.60	2	10.50	10.75	4	9,142	0.04%
2019/03/19	15	10.56	2	10.60	10.35	13	8,895	0.15%
2019/03/18	18	10.73	0	0.00	10.65	18	8,607	0.21%
2019/03/15	3	11.03	21	11.05	10.85	-18	8,374	-0.21%
2019/03/13	5	11.30	11	11.39	11.20	-6	7,965	-0.08%
2019/03/12	27	11.56	77	11.60	11.25	-50	7,702	-0.65%
2019/03/11	67	11.16	43	11.10	11.20	24	7,154	0.34%
2019/03/08	46	10.92	49	10.80	11.10	-3	6,810	-0.04%
2019/03/07	10	10.34	10	10.55	10.30	0	6,239	0.00%
2019/03/06	12	10.49	40	10.75	10.50	-28	6,011	-0.47%
2019/03/05	6	10.46	50	10.25	10.25	-44	5,669	-0.78%
2019/03/04	5	10.85	81	10.82	10.70	-76	5,254	-1.45%
2019/02/27	131	10.92	6	10.83	10.95	125	4,712	2.65%	大買/鉅額交易
2019/02/26	0	0.00	7	9.99	9.99	-7	3,802	-0.18%
2019/02/25	5	10.13	5	10.03	10.00	0	3,698	0.00%
2019/02/22	88	9.95	1	9.90	9.75	87	3,436	2.53%
2019/02/21	11	9.90	46	9.80	9.95	-35	3,046	-1.15%
2019/02/20	22	9.03	5	8.90	9.05	17	2,287	0.74%
2019/02/14	5	8.31	12	8.32	8.35	-7	2,242	-0.31%
2019/01/28	7	8.02	7	8.07	8.02	0	2,105	0.00%
2019/01/24	0	0.00	3	7.70	7.70	-3	2,048	-0.15%
2019/01/21	5	7.80	0	0.00	7.90	5	1,998	0.25%
2018/12/28	0	0.00	4	7.45	7.44	-4	1,875	-0.21%
2018/12/22	1	7.45	0	0.00	7.46	1	1,898	0.05%
2018/12/18	0	0.00	5	7.69	7.77	-5	1,891	-0.26%
2018/12/14	2	7.94	0	0.00	7.89	2	1,888	0.11%
2018/12/13	0	0.00	3	8.06	8.02	-3	1,859	-0.16%
2018/12/11	0	0.00	13	7.92	7.99	-13	1,832	-0.71%
2018/12/10	6	7.94	0	0.00	7.85	6	1,822	0.33%
2018/12/07	10	8.07	4	8.05	8.07	6	1,811	0.33%
2018/12/06	9	7.97	14	8.25	7.90	-5	1,802	-0.28%
2018/12/04	4	8.50	10	8.48	8.48	-6	1,752	-0.34%
2018/12/03	3	8.34	3	8.34	8.34	0	1,716	0.00%
2018/11/30	0	0.00	5	8.32	8.27	-5	1,682	-0.30%
2018/11/29	0	0.00	2	8.33	8.22	-2	1,661	-0.12%
2018/11/28	10	8.13	0	0.00	8.13	10	1,641	0.61%
2018/11/26	8	8.04	0	0.00	8.03	8	1,602	0.50%
2018/11/22	2	8.39	0	0.00	8.05	2	1,569	0.13%
2018/11/21	2	8.38	0	0.00	8.40	2	1,505	0.13%
2018/11/19	4	8.09	0	0.00	8.08	4	1,359	0.29%
2018/11/15	0	0.00	10	8.00	8.29	-10	1,288	-0.78%
2018/11/14	10	7.78	10	7.78	7.75	0	1,204	0.00%
2018/11/13	10	7.56	2	7.96	7.98	8	1,119	0.71%
2018/10/31	0	0.00	2	5.68	5.75	-2	1,026	-0.19%
2018/10/12	3	6.33	0	0.00	6.32	3	1,239	0.24%
2018/09/20	6.4	7.66	0	0.00	7.62	6.4	1,286	0.49%
2018/09/10	2	7.90	0	0.00	7.80	2	1,324	0.15%
2018/09/05	1	8.67	0	0.00	8.65	1	1,323	0.08%
2018/09/04	2	8.64	0	0.00	8.70	2	1,345	0.15%
2018/08/31	2	8.58	0	0.00	8.55	2	1,381	0.14%
2018/08/08	0	0.00	10	9.05	9.01	-10	2,146	-0.47%
2018/08/07	0	0.00	10	8.99	9.08	-10	2,119	-0.47%
2018/08/03	10	8.99	0	0.00	8.85	10	2,082	0.48%
2018/08/01	18	9.09	0	0.00	9.08	18	2,040	0.88%
2018/07/31	5	8.60	3	8.55	8.60	2	1,985	0.10%
2018/07/30	1	8.68	20	8.52	8.69	-19	1,973	-0.96%
2018/07/25	2	8.36	0	0.00	8.50	2	1,932	0.10%
2018/07/24	10	8.35	1	8.29	8.30	9	1,911	0.47%
2018/07/18	0	0.00	2	8.41	8.50	-2	1,947	-0.10%
2018/07/17	0	0.00	1	8.48	8.49	-1	1,956	-0.05%
2018/07/16	2	8.60	10	8.49	8.52	-8	1,949	-0.41%
2018/07/11	1	8.49	0	0.00	8.40	1	1,954	0.05%
2018/07/06	0	0.00	1	8.01	8.02	-1	1,920	-0.05%
2018/07/05	1	8.45	3	8.40	8.19	-2	1,929	-0.10%
2018/07/04	0	0.00	3	8.02	7.95	-3	1,903	-0.16%
2018/06/29	1	8.25	4	8.24	8.30	-3	1,894	-0.16%
2018/06/21	3	8.76	0	0.00	8.78	3	1,859	0.16%
2018/06/13	2	8.76	0	0.00	8.80	2	1,840	0.11%
2018/06/12	4	8.92	0	0.00	8.86	4	1,825	0.22%
2018/06/07	3	9.12	7	9.06	9.02	-4	1,753	-0.23%
2018/06/06	9	9.17	0	0.00	9.12	9	1,720	0.52%
2018/06/05	0	0.00	3	9.36	9.36	-3	1,642	-0.18%
2018/06/04	16	8.67	2	8.62	8.74	14	1,457	0.96%
2018/06/01	19	8.87	0	0.00	8.78	19	1,409	1.35%
2018/05/31	7	9.26	33	9.21	9.13	-26	1,338	-1.94%
2018/05/30	13	8.44	1	8.60	8.71	12	1,136	1.06%
2018/05/29	10	7.48	0	0.00	7.92	10	899	1.11%
2018/05/22	2	7.10	0	0.00	7.08	2	826	0.24%
2018/05/14	2	7.10	0	0.00	7.21	2	948	0.21%
2018/04/26	2	7.00	0	0.00	6.99	2	1,074	0.19%
2018/04/19	2	7.52	0	0.00	7.50	2	1,078	0.19%
2018/04/12	1	7.80	0	0.00	7.79	1	1,084	0.09%
2018/04/09	2	7.90	0	0.00	7.88	2	1,150	0.17%
2018/04/02	0	0.00	11	8.10	8.10	-11	1,156	-0.95%
2018/03/31	2	8.00	4	8.03	8.00	-2	1,159	-0.17%
2018/03/30	2	7.98	0	0.00	7.98	2	1,168	0.17%
2018/03/29	10	7.97	0	0.00	7.97	10	1,182	0.85%
2018/03/23	2	8.00	0	0.00	8.04	2	1,213	0.16%
2018/03/21	5	8.15	0	0.00	8.18	5	1,210	0.41%
2018/03/16	0	0.00	1	8.34	8.26	-1	1,273	-0.08%
2018/03/13	0	0.00	1	8.21	8.21	-1	1,400	-0.07%
2018/03/09	3	8.13	0	0.00	8.12	3	1,524	0.20%
2018/03/01	0	8.49	0	0.00	8.49	0	1,795	0.00%
2018/02/09	1	7.74	0	0.00	7.90	1	2,218	0.05%
2018/02/06	4	8.04	0	0.00	7.85	4	2,507	0.16%
2018/02/05	2	8.57	0	0.00	8.67	2	2,609	0.08%
2018/01/31	2	9.01	3	9.02	9.01	-1	3,261	-0.03%
2018/01/29	2	9.08	0	0.00	9.09	2	3,455	0.06%
2018/01/26	2	9.08	10.6	9.08	9.14	-8.6	3,483	-0.25%
2018/01/22	0	0.00	10	9.25	9.15	-10	3,565	-0.28%
2018/01/18	0	0.00	1.9	9.23	9.25	-1.9	3,708	-0.05%
2018/01/16	1	9.17	0	0.00	9.39	1	3,764	0.03%
2018/01/08	0	0.00	21	9.31	9.25	-21	3,915	-0.54%
2018/01/04	14	9.34	2	9.50	9.45	12	3,960	0.30%