訊舟 (3047)-凱基-台南券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
15.45
漲跌
▼0.15
漲幅
-0.96%
成交量
2,382張
產業
上市通信網路類股
200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

訊舟 (3047)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	15.35	0	0.00	15.45	2	6,669	0.03%
2024/05/09	0	0.00	39	16.06	15.60	-39	6,710	-0.58%
2024/05/08	7	14.97	0	0.00	14.85	7	6,552	0.11%
2024/05/07	2	14.65	0	0.00	14.60	2	6,574	0.03%
2024/05/02	0	0.00	1	14.60	14.70	-1	7,152	-0.01%
2024/04/29	4	14.55	0	0.00	14.80	4	7,610	0.05%
2024/04/23	0	0.00	56	14.20	14.25	-56	7,614	-0.74%
2024/04/18	0	0.00	16	14.53	14.55	-16	7,601	-0.21%
2024/04/16	12	14.24	0	0.00	14.25	12	7,605	0.16%
2024/04/15	0	0.00	43	15.08	14.85	-43	7,644	-0.56%
2024/04/12	0	0.00	39	15.17	15.20	-39	7,679	-0.51%
2024/04/11	0	15.37	0	0.00	15.25	0	7,726	0.00%
2024/04/10	0	0.00	5	15.48	15.45	-5	7,753	-0.06%
2024/04/09	6	15.22	0	0.00	15.20	6	7,751	0.08%
2024/04/01	5	15.40	0	0.00	15.45	5	7,854	0.06%
2024/03/29	0	0.00	3	15.10	15.25	-3	7,943	-0.04%
2024/03/28	1	15.25	0	0.00	15.15	1	8,060	0.01%
2024/03/26	2	15.15	0	0.00	15.10	2	8,119	0.02%
2024/03/25	0	0.00	1	15.35	15.45	-1	8,258	-0.01%
2024/03/22	0.1	15.35	2	15.00	15.35	-2	8,308	-0.02%
2024/03/20	2	15.10	2	15.05	14.95	0	8,683	0.00%
2024/03/19	5	15.10	0	0.00	15.05	5	8,729	0.06%
2024/03/18	0	0.00	10	15.24	15.30	-10	8,965	-0.11%
2024/03/15	4	15.35	0	0.00	15.20	4	8,955	0.04%
2024/03/14	2	15.65	0	0.00	15.60	2	8,945	0.02%
2024/03/13	1	16.15	1	15.85	15.85	0	8,933	0.00%
2024/03/12	2	16.45	0	0.00	16.50	2	8,888	0.02%
2024/03/11	11	16.26	0	0.00	16.40	11	8,891	0.12%
2024/03/08	11	16.49	14	16.10	16.25	-3	8,909	-0.03%
2024/03/07	6	17.05	8	17.03	16.85	-2	8,900	-0.02%
2024/03/06	1	17.70	10	17.78	17.75	-9	8,785	-0.10%
2024/03/05	5	17.65	8	17.75	17.85	-3	8,809	-0.03%
2024/03/04	60	18.54	5	18.43	18.15	55	9,005	0.61%
2024/03/01	18	17.93	0	0.00	17.90	18	8,904	0.20%
2024/02/29	3	18.27	3	18.40	18.25	0	8,866	0.00%
2024/02/27	7	18.27	2	18.60	18.20	5	8,961	0.06%
2024/02/26	4	18.93	2	19.05	18.80	2	8,941	0.02%
2024/02/23	7.1	18.78	8	19.49	18.50	-0.9	9,062	-0.01%
2024/02/22	23	19.25	12	19.20	19.10	11	8,864	0.12%
2024/02/21	52	19.74	34	19.39	19.25	18	8,536	0.21%
2024/02/20	4	18.80	21	19.80	19.90	-17	7,302	-0.23%
2024/02/19	5	18.14	17	18.22	18.10	-12	6,607	-0.18%
2024/02/16	8	17.46	28	17.29	17.40	-20	6,285	-0.32%
2024/02/15	0	0.00	10	16.70	16.85	-10	5,941	-0.17%
2024/02/05	3	16.35	22	16.40	16.50	-19	5,857	-0.32%
2024/02/02	4	16.48	6	16.65	16.85	-2	5,792	-0.03%
2024/02/01	1	16.60	57	16.44	16.60	-56	5,570	-1.01%
2024/01/31	31	16.37	0	0.00	16.35	31	5,496	0.56%
2024/01/30	6	16.35	2	16.28	16.30	4	5,467	0.07%
2024/01/29	17	16.81	13	16.57	16.55	4	5,411	0.07%
2024/01/26	2	16.35	4	16.20	16.10	-2	5,176	-0.04%
2024/01/25	37	16.95	36	16.58	16.45	1	5,123	0.02%
2024/01/24	10	16.71	15.1	16.60	16.55	-5.1	4,771	-0.11%
2024/01/23	1	15.90	9	15.80	15.80	-8	4,333	-0.18%
2024/01/22	0	0.00	12	15.73	15.80	-12	4,304	-0.28%
2024/01/16	0	0.00	6	15.35	15.40	-6	4,248	-0.14%
2024/01/15	3	15.55	0	0.00	15.55	3	4,244	0.07%
2024/01/12	0	0.00	2	15.25	15.20	-2	4,233	-0.05%
2024/01/10	10	15.30	0	0.00	15.30	10	4,217	0.24%
2024/01/08	2	16.20	10	16.20	16.10	-8	4,124	-0.19%
2024/01/05	6	16.45	26	16.22	16.20	-20	4,068	-0.49%
2024/01/04	5	16.39	0	0.00	16.20	5	4,016	0.12%
2024/01/02	5	16.36	9	16.29	16.35	-4	3,970	-0.10%
2023/12/29	2	16.00	13	16.10	16.05	-11	3,897	-0.28%
2023/12/28	0	0.00	1	16.05	16.00	-1	3,889	-0.03%
2023/12/27	0	0.00	13	16.20	16.10	-13	3,877	-0.34%
2023/12/26	11	16.25	6	16.27	16.35	5	3,844	0.13%
2023/12/25	1	16.40	25	16.21	16.35	-24	3,753	-0.64%
2023/12/22	0	0.00	3	16.15	16.10	-3	3,607	-0.08%
2023/12/21	20	16.25	2	16.25	16.00	18	3,578	0.50%
2023/12/20	5	16.50	34	16.48	16.40	-29	3,527	-0.82%
2023/12/19	1	15.85	58	15.79	15.80	-57	3,366	-1.69%
2023/12/18	53	16.70	2	16.45	16.20	51	3,315	1.54%
2023/12/15	2	15.98	0	0.00	16.15	2	2,985	0.07%
2023/12/14	5	16.05	1	15.65	15.65	4	2,900	0.14%
2023/12/13	22	16.22	2	16.10	16.10	20	2,837	0.70%
2023/12/12	10	15.65	0	0.00	15.50	10	2,605	0.38%
2023/12/08	5	15.85	7	15.86	15.85	-2	2,614	-0.08%
2023/12/07	10	16.10	0	0.00	15.90	10	2,636	0.38%
2023/12/04	21	16.25	12	16.26	16.05	9	2,561	0.35%
2023/12/01	6	15.81	0	0.00	15.90	6	2,479	0.24%
2023/11/30	20	15.73	0	0.00	15.80	20	2,451	0.82%
2023/11/29	72	15.80	26	15.98	16.10	46	2,382	1.93%
2023/11/28	3	15.07	2	15.00	15.10	1	2,072	0.05%
2023/11/27	1	15.05	30	15.15	15.00	-29	2,028	-1.43%
2023/11/24	6	15.45	4	15.30	15.35	2	1,987	0.10%
2023/11/22	15	16.36	21	15.94	15.80	-6	1,624	-0.37%
2023/11/21	50	15.71	36	15.94	16.05	14	1,369	1.02%
2023/11/20	30	14.75	0	0.00	14.60	30	1,063	2.82%
2023/11/17	6	14.21	0	0.00	14.25	6	1,009	0.59%
2023/11/15	1	13.60	0	0.00	13.50	1	962	0.10%
2023/11/13	0	0.00	22	12.96	13.05	-22	966	-2.28%
2023/11/08	11	13.60	0	0.00	13.55	11	969	1.13%
2023/11/02	0	0.00	1	13.45	13.50	-1	1,119	-0.09%
2023/10/27	1	13.80	0	0.00	13.75	1	1,270	0.08%
2023/10/13	1	14.00	0	0.00	14.00	1	1,658	0.06%
2023/10/12	3	13.65	0	0.00	13.85	3	1,750	0.17%
2023/10/05	0	0.00	8	14.10	14.05	-8	1,824	-0.44%
2023/09/28	10	13.95	10	13.95	13.90	0	2,098	0.00%
2023/09/21	8	14.01	0	0.00	14.00	8	2,313	0.35%
2023/09/19	0	0.00	1	14.40	14.50	-1	2,348	-0.04%
2023/09/15	2	14.40	0	0.00	14.40	2	2,394	0.08%
2023/09/13	4	14.23	0	0.00	14.35	4	2,372	0.17%
2023/09/12	0	0.00	2	14.55	14.55	-2	2,363	-0.08%
2023/09/11	1	15.55	0.1	15.65	15.45	0.9	2,338	0.04%
2023/09/04	0	0.00	2	16.00	15.95	-2	2,399	-0.08%
2023/09/01	0	0.00	5	15.65	15.70	-5	2,418	-0.21%
2023/08/30	0	0.00	0.3	15.55	15.55	-0.3	2,641	-0.01%
2023/08/29	0	0.00	0.3	15.85	15.55	-0.3	2,901	-0.01%
2023/08/28	1	15.70	0	0.00	15.70	1	2,925	0.03%
2023/08/25	0	0.00	1.3	16.04	15.95	-1.3	2,931	-0.04%
2023/08/24	0	0.00	1	15.80	15.80	-1	2,929	-0.03%
2023/08/22	0	0.00	1.3	15.49	15.40	-1.3	2,937	-0.04%
2023/08/21	0	0.00	5	15.55	15.50	-5	2,963	-0.17%
2023/08/18	1	15.25	5	15.25	15.30	-4	2,957	-0.14%
2023/08/15	5	14.87	2	14.88	14.85	3	2,971	0.10%
2023/08/14	0	0.00	13	14.68	14.65	-13	2,970	-0.44%
2023/08/11	2	15.10	0	0.00	15.00	2	2,953	0.07%
2023/08/10	3	15.27	0	0.00	15.25	3	2,943	0.10%
2023/08/09	2	15.85	2	15.90	15.90	0	2,895	0.00%
2023/08/08	2	16.35	0	0.00	16.25	2	2,862	0.07%
2023/08/07	1	16.40	0	0.00	16.55	1	2,897	0.03%
2023/08/02	1	16.80	1	16.40	16.30	0	2,923	0.00%
2023/08/01	2	16.75	0	0.00	16.65	2	2,892	0.07%
2023/07/31	7	16.74	7	16.78	16.65	0	2,855	0.00%
2023/07/28	0	0.00	2	16.35	16.40	-2	2,770	-0.07%
2023/07/26	3	16.05	0	0.00	15.95	3	2,758	0.11%
2023/07/25	3	16.08	0	0.00	16.20	3	2,767	0.11%
2023/07/24	0	0.00	3	15.90	15.95	-3	2,763	-0.11%
2023/07/20	1	16.30	0	0.00	16.30	1	2,776	0.04%
2023/07/18	6	16.67	21	16.82	16.50	-15	2,868	-0.52%
2023/07/17	0	0.00	15	16.59	16.80	-15	2,918	-0.51%
2023/07/14	0	0.00	1	16.55	16.40	-1	3,090	-0.03%
2023/07/12	2	16.08	0	0.00	16.00	2	3,158	0.06%
2023/07/11	1	16.40	46	16.35	16.25	-45	3,194	-1.41%
2023/07/10	1	16.65	0	0.00	16.40	1	3,194	0.03%
2023/07/07	10	16.67	5	16.55	16.55	5	3,149	0.16%
2023/07/06	1	16.45	1	16.35	16.25	0	3,083	0.00%
2023/07/05	3	16.52	8	16.46	16.25	-5	3,069	-0.16%
2023/07/04	5	16.45	1	16.40	16.40	4	3,029	0.13%
2023/07/03	3	16.18	2	16.20	16.20	1	2,994	0.03%
2023/06/30	4	15.90	4	15.75	15.90	0	2,968	0.00%
2023/06/29	0	0.00	23	15.98	15.85	-23	3,025	-0.76%
2023/06/27	3	15.55	4	15.35	15.35	-1	3,317	-0.03%
2023/06/26	5	15.78	10	15.95	15.75	-5	3,593	-0.14%
2023/06/21	0	0.00	2	16.15	16.15	-2	3,643	-0.05%
2023/06/19	1	16.00	1	16.00	16.05	0	3,912	0.00%
2023/06/16	0	0.00	2	15.95	15.95	-2	3,951	-0.05%
2023/06/15	14	16.01	0	0.00	16.00	14	3,961	0.35%
2023/06/14	5	15.95	0	0.00	15.90	5	3,971	0.13%
2023/06/09	6	16.06	0	0.00	16.10	6	3,965	0.15%
2023/06/08	15	16.30	3	16.25	16.05	12	3,967	0.30%
2023/06/07	1	16.40	2	16.45	16.35	-1	3,989	-0.03%
2023/06/06	3	16.53	5	16.53	16.50	-2	4,048	-0.05%
2023/06/05	10	16.20	1	16.15	16.15	9	3,956	0.23%
2023/06/02	136	16.46	104	16.25	16.35	32	3,966	0.81%	大買/大賣/
2023/06/01	0	0.00	2	15.80	15.75	-2	3,838	-0.05%
2023/05/31	0	0.00	1	15.45	15.45	-1	3,839	-0.03%
2023/05/30	1	15.35	0	0.00	15.30	1	3,831	0.03%
2023/05/26	11	15.03	0	0.00	15.00	11	3,838	0.29%
2023/05/24	0	0.00	6	15.27	15.35	-6	3,836	-0.16%
2023/05/22	2	15.28	0	0.00	15.25	2	3,873	0.05%
2023/05/19	3	15.07	0	0.00	15.05	3	3,872	0.08%
2023/05/18	3	15.20	0	0.00	15.25	3	3,902	0.08%
2023/05/17	0	0.00	5	15.20	15.15	-5	3,905	-0.13%
2023/05/12	0	0.00	16	15.00	15.10	-16	3,960	-0.40%
2023/05/11	8	14.96	0	0.00	14.85	8	3,988	0.20%
2023/05/10	15	15.37	0	0.00	15.40	15	3,963	0.38%
2023/05/09	2	15.50	0	0.00	15.45	2	3,963	0.05%
2023/05/05	7	15.86	3	15.90	15.75	4	3,974	0.10%
2023/05/04	2	15.90	0	0.00	15.85	2	3,993	0.05%
2023/05/02	1	16.10	1	16.05	16.10	0	4,021	0.00%
2023/04/28	0	0.00	2	16.05	16.10	-2	4,026	-0.05%
2023/04/26	1	15.70	10	15.85	15.90	-9	4,029	-0.22%
2023/04/25	8	15.93	5	15.95	15.80	3	4,030	0.07%
2023/04/24	1	16.30	0	0.00	16.25	1	4,008	0.02%
2023/04/21	7	16.29	0	0.00	16.20	7	4,002	0.17%
2023/04/20	9	17.28	0	0.00	16.80	9	3,926	0.23%
2023/04/19	3	16.77	41.1	17.24	17.35	-38.1	3,819	-1.00%
2023/04/18	56	16.89	3	17.07	16.80	53	3,582	1.48%
2023/04/17	36	16.91	1	16.85	17.05	35	3,603	0.97%
2023/04/14	60	16.72	4	16.81	16.75	56	3,692	1.52%
2023/04/13	55	16.66	37	16.60	16.60	18	3,670	0.49%
2023/04/12	2	16.63	9	16.71	16.70	-7	3,646	-0.19%
2023/04/11	2	16.65	0	16.80	16.60	2	3,620	0.05%
2023/04/10	0	0.00	2	16.93	16.95	-2	3,609	-0.06%
2023/04/07	3	16.83	0	0.00	16.80	3	3,613	0.08%
2023/04/06	11	16.82	3	16.88	16.85	8	3,602	0.22%
2023/03/31	2	16.78	2	16.75	16.75	0	3,601	0.00%
2023/03/30	3	16.78	1	16.95	16.70	2	3,593	0.06%
2023/03/29	9	16.92	0	0.00	16.75	9	3,555	0.25%
2023/03/28	36	17.11	188	16.92	17.10	-152	3,553	-4.28%	大賣/鉅額交易
2023/03/27	219	17.29	25	17.30	17.50	194	3,387	5.73%	大買/鉅額交易
2023/03/24	8	16.81	12	17.07	16.75	-4	3,151	-0.13%
2023/03/23	2	16.73	16	16.85	16.80	-14	3,174	-0.44%
2023/03/22	36	16.78	4	16.73	16.75	32	3,112	1.03%
2023/03/21	0	16.35	6	16.38	16.40	-6	2,978	-0.20%
2023/03/20	0	0.00	12	16.27	16.30	-12	2,964	-0.40%
2023/03/17	12	15.96	3	16.00	16.00	9	3,067	0.29%
2023/03/16	5	15.60	9	15.75	15.60	-4	3,160	-0.13%
2023/03/14	0	0.00	5	15.95	15.95	-5	3,346	-0.15%
2023/03/10	1	16.20	0	0.00	16.20	1	3,548	0.03%
2023/03/09	2	16.55	0	0.00	16.25	2	3,776	0.05%
2023/03/08	3	16.67	32	16.43	16.65	-29	4,324	-0.67%
2023/03/07	1	16.25	2	16.20	16.25	-1	4,887	-0.02%
2023/03/06	23	16.25	18	16.30	16.15	5	4,887	0.10%
2023/03/03	0	0.00	5	15.70	15.70	-5	4,873	-0.10%
2023/03/02	1	15.55	0.1	15.55	15.55	0.9	4,898	0.02%
2023/03/01	0	0.00	4	15.40	15.40	-4	4,939	-0.08%
2023/02/24	1	15.55	4	15.51	15.50	-3	4,992	-0.06%
2023/02/23	11	15.71	50	15.73	15.75	-39	5,145	-0.76%
2023/02/22	1	15.55	20	15.55	15.60	-19	5,389	-0.35%
2023/02/21	0	0.00	9	15.78	15.80	-9	5,679	-0.16%
2023/02/20	12	15.63	10	15.70	15.75	2	5,705	0.04%
2023/02/17	0	0.00	17	15.58	15.60	-17	5,784	-0.29%
2023/02/15	3	15.50	0	0.00	15.45	3	5,941	0.05%
2023/02/14	0	0.00	2	15.45	15.40	-2	6,138	-0.03%
2023/02/13	0	0.00	6	15.45	15.45	-6	6,240	-0.10%
2023/02/10	2	15.48	0	0.00	15.35	2	6,392	0.03%
2023/02/09	75	15.83	1	15.80	15.80	74	6,609	1.12%
2023/02/08	1	16.10	12	16.14	16.00	-11	6,734	-0.16%
2023/02/07	6	16.15	21	16.20	16.10	-15	6,854	-0.22%
2023/02/06	4	16.03	15	16.16	16.10	-11	6,981	-0.16%
2023/02/03	1	16.05	0	0.00	15.95	1	7,028	0.01%
2023/02/02	11	16.16	5	16.20	16.20	6	7,098	0.08%
2023/02/01	12	15.96	1	16.05	16.00	11	7,148	0.15%
2023/01/31	34	15.93	2	15.93	15.90	32	7,186	0.45%
2023/01/30	7	15.65	0	0.00	15.80	7	7,266	0.10%
2023/01/17	7	15.45	11	15.40	15.45	-4	7,308	-0.05%
2023/01/16	5	15.60	5	15.40	15.40	0	7,369	0.00%
2023/01/13	8	15.61	0	0.00	15.55	8	7,451	0.11%
2023/01/12	1	16.05	1	15.75	15.75	0	7,535	0.00%
2023/01/10	0	0.00	20	16.35	16.20	-20	7,729	-0.26%
2023/01/09	1	16.10	6	16.15	16.10	-5	7,821	-0.06%
2023/01/06	20	16.00	0	0.00	16.00	20	7,981	0.25%
2023/01/05	14	16.42	1	16.10	16.05	13	8,148	0.16%
2023/01/04	5	16.24	5	16.26	16.30	0	8,235	0.00%
2023/01/03	0	0.00	1	15.30	15.65	-1	8,271	-0.01%
2022/12/30	1	15.30	0	0.00	15.10	1	8,852	0.01%
2022/12/29	2	15.10	2	15.18	15.20	0	8,987	0.00%
2022/12/28	0	0.00	1	15.10	15.15	-1	9,263	-0.01%
2022/12/27	2	15.75	0	0.00	15.60	2	9,510	0.02%
2022/12/26	1	15.70	0	0.00	15.65	1	9,573	0.01%
2022/12/23	1	15.65	1	15.60	15.60	0	9,716	0.00%
2022/12/22	3	15.87	0	0.00	15.80	3	9,861	0.03%
2022/12/21	2	15.85	6	15.85	15.65	-4	10,063	-0.04%
2022/12/20	1	15.40	0	0.00	15.55	1	10,190	0.01%
2022/12/19	8	16.35	6	16.48	16.15	2	10,351	0.02%
2022/12/16	4	16.95	0	0.00	16.80	4	10,475	0.04%
2022/12/15	3	17.33	11	17.39	17.30	-8	10,510	-0.08%
2022/12/14	0	0.00	5	17.02	17.05	-5	10,550	-0.05%
2022/12/12	6	16.98	1	17.05	17.10	5	10,803	0.05%
2022/12/09	7	17.17	5	17.05	17.00	2	10,989	0.02%
2022/12/08	1	17.55	2	17.63	17.55	-1	11,410	-0.01%
2022/12/07	13	17.02	12	17.11	17.00	1	11,527	0.01%
2022/12/06	1	17.80	5	17.64	17.35	-4	11,945	-0.03%
2022/12/05	7	17.61	21	17.60	17.50	-14	12,389	-0.11%
2022/12/02	2	17.85	46	17.78	17.55	-44	13,007	-0.34%
2022/12/01	14	17.48	16	17.71	17.90	-2	13,147	-0.02%
2022/11/30	53	17.89	47	17.91	17.60	6	13,210	0.05%
2022/11/29	67	17.44	55.2	17.37	17.95	11.8	12,869	0.09%
2022/11/28	1	16.35	0	0.00	16.35	1	12,477	0.01%
2022/11/25	0	0.00	5	16.60	16.10	-5	12,727	-0.04%
2022/11/24	2	16.23	0	0.00	16.25	2	13,019	0.02%
2022/11/23	2	16.30	1	16.25	16.25	1	13,628	0.01%
2022/11/22	2	16.40	0	0.00	16.35	2	13,984	0.01%
2022/11/21	9	16.92	3	16.92	16.65	6	14,630	0.04%
2022/11/18	2	16.65	11	16.74	16.80	-9	15,292	-0.06%
2022/11/17	21	16.38	13.4	16.19	16.75	7.6	15,498	0.05%
2022/11/16	3	15.75	9	15.73	15.60	-6	15,730	-0.04%
2022/11/15	18	15.80	3	15.78	15.95	15	16,431	0.09%
2022/11/14	1	15.90	8	15.86	16.00	-7	17,786	-0.04%
2022/11/11	5	16.03	6	16.11	15.80	-1	18,823	-0.01%
2022/11/10	15	16.23	0	0.00	16.15	15	19,485	0.08%
2022/11/09	3	17.12	2	17.30	17.00	1	19,980	0.01%
2022/11/08	3	17.22	13	17.37	16.90	-10	20,843	-0.05%
2022/11/07	0	0.00	10	17.06	17.05	-10	21,285	-0.05%
2022/11/04	0	0.00	4	16.28	16.65	-4	22,150	-0.02%
2022/11/03	1	15.85	1	15.90	16.10	0	23,414	0.00%
2022/11/02	8	15.76	12	15.45	15.85	-4	25,039	-0.02%
2022/11/01	5	15.39	0	0.00	15.35	5	25,210	0.02%
2022/10/31	13	15.05	1	15.30	14.95	12	25,196	0.05%
2022/10/28	3	14.65	0	0.00	14.60	3	25,128	0.01%
2022/10/26	3.2	15.13	0	0.00	14.85	3.2	25,086	0.01%
2022/10/25	0	0.00	10	15.50	15.30	-10	25,067	-0.04%
2022/10/24	8	15.83	5	15.80	15.55	3	25,105	0.01%
2022/10/21	6	15.49	23	15.48	15.35	-17	25,090	-0.07%
2022/10/20	1	15.75	0	0.00	15.85	1	25,102	0.00%
2022/10/19	4	16.20	4	16.41	16.05	0	25,048	0.00%
2022/10/18	1	16.60	3	16.52	16.45	-2	24,966	-0.01%
2022/10/14	6	16.24	10	16.24	16.40	-4	24,863	-0.02%
2022/10/13	10	15.44	2	15.60	15.20	8	24,787	0.03%
2022/10/12	16	16.25	7	16.25	16.40	9	24,939	0.04%
2022/10/11	10.4	16.51	71	16.53	16.10	-60.7	24,905	-0.24%
2022/10/07	23	17.39	9	17.58	17.20	14	24,752	0.06%
2022/10/06	6	16.84	6	16.95	16.95	0	24,190	0.00%
2022/10/05	78	17.26	8	17.26	16.80	70	24,097	0.29%
2022/10/04	4	16.70	57	16.69	17.15	-53	23,861	-0.22%
2022/10/03	13	16.22	0	0.00	16.20	13	23,815	0.05%
2022/09/30	0	0.00	6	15.70	16.15	-6	23,964	-0.03%
2022/09/29	11	16.05	42	16.26	16.10	-31	23,986	-0.13%
2022/09/28	58	15.98	5	15.98	15.40	53	23,831	0.22%
2022/09/27	5	16.55	7	16.72	16.90	-2	23,639	-0.01%
2022/09/26	6	16.37	92	16.46	16.15	-86	23,512	-0.37%
2022/09/23	41	17.27	8	17.33	17.25	33	23,324	0.14%
2022/09/22	1	17.60	5	17.90	18.05	-4	23,169	-0.02%
2022/09/21	3	17.93	4	18.03	17.85	-1	23,118	0.00%
2022/09/20	4	18.08	3	17.98	18.10	1	23,215	0.00%
2022/09/16	30.3	18.25	35.3	18.25	17.90	-5	23,017	-0.02%
2022/09/15	55	18.51	50	18.36	18.40	5	22,802	0.02%
2022/09/14	3	17.87	9	17.77	18.15	-6	22,253	-0.03%
2022/09/13	21.5	18.89	18	18.78	18.35	3.5	22,022	0.02%
2022/09/12	74.5	18.35	94	18.08	18.80	-19.5	21,506	-0.09%
2022/09/08	33	17.99	49	18.10	18.20	-16	20,967	-0.08%
2022/09/07	54	17.45	25	17.28	17.10	29	20,325	0.14%
2022/09/06	7	17.57	66	17.63	17.30	-59	20,042	-0.29%
2022/09/05	12	18.11	16	17.96	17.90	-4	19,708	-0.02%
2022/09/02	91	18.54	36	18.52	18.35	55	19,414	0.28%
2022/09/01	14	18.51	9	18.63	18.35	5	19,175	0.03%
2022/08/31	25.1	18.90	20	18.90	18.75	5.1	18,890	0.03%
2022/08/30	85	18.93	81	18.96	18.80	4	18,502	0.02%
2022/08/29	30.1	18.12	22	17.97	17.90	8.1	17,902	0.05%
2022/08/26	43	18.92	23	18.99	18.75	20	17,497	0.11%
2022/08/25	25	18.63	139	18.97	19.00	-114	16,787	-0.68%	大賣/鉅額交易
2022/08/24	0.2	17.95	4	18.00	18.05	-3.9	15,958	-0.02%
2022/08/23	14	18.35	14	18.04	18.10	0	15,485	0.00%
2022/08/22	127	18.95	262	18.88	18.35	-135	14,939	-0.90%	大買/大賣/鉅額交易
2022/08/19	97	18.18	107	18.30	19.20	-10	14,198	-0.07%	大賣/
2022/08/18	55	18.14	51	18.19	17.90	4	12,847	0.03%
2022/08/17	41	17.49	52.1	17.59	18.00	-11.1	11,773	-0.09%
2022/08/16	18	17.30	82	17.49	17.40	-64	11,146	-0.57%
2022/08/15	74	17.41	41	17.22	17.25	33	10,571	0.31%
2022/08/12	241	16.64	4	16.61	16.80	237	9,597	2.47%	大買/鉅額交易
2022/08/11	57	16.58	25.4	16.57	16.60	31.6	8,985	0.35%
2022/08/10	54	16.00	93	16.29	16.20	-39	7,872	-0.50%
2022/08/09	81	15.34	45	14.87	15.25	36	6,468	0.56%
2022/08/08	30	14.29	6	14.11	14.45	24	4,750	0.51%
2022/08/03	0	0.00	40	12.55	12.60	-40	4,325	-0.92%
2022/08/02	0	0.00	5	13.10	12.90	-5	4,278	-0.12%
2022/07/29	2	13.40	10	13.47	13.30	-8	4,113	-0.19%
2022/07/28	1	13.15	3	13.30	13.15	-2	4,013	-0.05%
2022/07/27	5	13.28	0	0.00	13.30	5	3,945	0.13%
2022/07/26	5	12.92	0	0.00	12.70	5	3,834	0.13%
2022/07/25	1	13.15	1	13.35	13.20	0	3,785	0.00%
2022/07/22	20	13.20	0	0.00	12.95	20	3,740	0.53%
2022/07/21	3	13.15	3	13.05	12.90	0	3,670	0.00%
2022/07/20	40	13.23	0	0.00	13.15	40	3,613	1.11%
2022/07/19	2	13.40	3	13.40	13.45	-1	3,505	-0.03%
2022/07/18	0	0.00	12	13.25	13.00	-12	3,156	-0.38%
2022/07/14	3	13.00	1.1	12.53	13.00	1.9	2,974	0.06%
2022/07/12	0	0.00	3	12.55	12.55	-3	2,860	-0.10%
2022/07/11	2	13.18	4	13.18	12.85	-2	2,805	-0.07%
2022/07/08	7	12.81	56	12.95	12.75	-49	2,562	-1.91%
2022/07/07	36	12.21	4	12.59	12.70	32	2,323	1.38%
2022/07/06	0	0.00	15	11.60	11.55	-15	2,148	-0.70%
2022/07/04	0	0.00	35	11.75	11.55	-35	2,109	-1.66%
2022/06/28	64	12.82	3	12.77	12.60	61	1,929	3.16%
2022/06/27	0	0.00	2	12.20	12.35	-2	1,697	-0.12%
2022/06/22	1	11.65	0	0.00	11.35	1	1,559	0.06%
2022/06/17	0	0.00	1	11.95	11.90	-1	1,555	-0.06%
2022/06/15	3	12.00	2	11.85	12.00	1	1,476	0.07%
2022/06/13	2	11.65	0	0.00	11.75	2	1,475	0.14%
2022/06/10	1	11.90	0	0.00	11.90	1	1,492	0.07%
2022/05/30	0	0.00	2	11.60	11.55	-2	1,455	-0.14%
2022/05/27	0	0.00	1	11.50	11.45	-1	1,460	-0.07%
2022/05/26	0	0.00	5	11.80	11.45	-5	1,480	-0.34%
2022/05/24	4	11.85	0	0.00	11.50	4	1,411	0.28%
2022/05/23	11	11.69	10	11.90	11.80	1	1,234	0.08%
2022/05/20	1	11.40	0	0.00	11.40	1	1,148	0.09%
2022/05/16	0	0.00	62	11.17	11.25	-62	1,208	-5.13%
2022/05/10	0	0.00	8	10.55	10.85	-8	1,410	-0.57%
2022/04/28	10	10.75	0	0.00	10.75	10	2,268	0.44%
2022/04/26	4	10.65	0	0.00	10.85	4	2,414	0.17%
2022/04/25	38	10.77	0	0.00	10.60	38	2,461	1.54%
2022/04/22	30	11.15	0	0.00	11.15	30	2,487	1.21%
2022/04/21	0	0.00	10	11.40	11.30	-10	2,551	-0.39%
2022/04/14	0	0.00	0.5	11.35	11.45	-0.5	2,989	-0.02%
2022/04/11	0	0.00	3	11.45	11.45	-3	3,285	-0.09%
2022/04/07	0	0.00	26	11.50	11.55	-26	3,970	-0.65%
2022/03/31	0	0.00	1	12.35	12.30	-1	4,555	-0.02%
2022/03/30	1	12.50	0	0.00	12.50	1	4,611	0.02%
2022/03/29	2	12.30	0	0.00	12.25	2	4,766	0.04%
2022/03/23	0	0.00	7	12.50	12.30	-7	5,268	-0.13%
2022/03/21	0	12.60	20	12.10	12.15	-20	6,289	-0.32%
2022/03/15	21	11.74	0	0.00	11.65	21	6,781	0.31%
2022/03/14	0	12.50	0	0.00	12.25	0	6,793	0.00%
2022/03/09	0	0.00	2	12.30	12.40	-2	6,844	-0.03%
2022/03/08	10	12.05	0	0.00	12.00	10	6,836	0.15%
2022/03/01	0	0.00	2	13.15	13.20	-2	6,807	-0.03%
2022/02/24	50	12.80	3	12.70	12.65	47	6,763	0.69%
2022/02/21	0	0.00	10	13.40	13.40	-10	6,681	-0.15%
2022/02/18	8	13.63	6.8	13.41	13.65	1.2	6,681	0.02%
2022/02/17	1	13.70	2	13.60	13.30	-1	6,690	-0.01%
2022/02/16	1	13.60	0	0.00	13.55	1	6,686	0.01%
2022/02/15	1	13.40	0	0.00	13.35	1	6,651	0.02%
2022/02/11	0	0.00	1	14.50	14.15	-1	6,529	-0.02%
2022/02/10	0	0.00	11	14.40	14.30	-11	6,467	-0.17%
2022/02/09	0	0.00	5	14.52	14.55	-5	6,404	-0.08%
2022/02/08	16	14.40	12	14.42	14.40	4	6,300	0.06%
2022/02/07	9	14.31	1	14.20	14.30	8	6,246	0.13%
2022/01/25	15	14.05	10	14.00	13.75	5	6,088	0.08%
2022/01/21	0	0.00	10	14.05	14.05	-10	5,694	-0.18%
2022/01/20	26	14.00	3	14.05	14.05	23	5,589	0.41%
2022/01/19	1	13.75	3	13.85	13.75	-2	5,592	-0.04%
2022/01/17	11	13.33	0	0.00	13.40	11	5,485	0.20%
2022/01/14	1	12.85	1	12.65	12.75	0	5,446	0.00%
2022/01/13	0	0.00	10	13.40	13.25	-10	5,385	-0.19%
2022/01/05	15.1	14.25	0	0.00	14.05	15.1	4,865	0.31%
2022/01/04	4	14.71	2	14.85	14.65	2	4,749	0.04%
2022/01/03	8.1	14.55	22	14.58	14.70	-14	4,618	-0.30%
2021/12/30	4	14.60	0	0.00	14.25	4	4,376	0.09%
2021/12/29	2	14.55	25	14.38	14.20	-23	3,917	-0.59%
2021/12/28	9	14.14	8	14.39	14.45	1	3,735	0.03%
2021/12/27	18	13.78	16	14.07	14.30	2	3,510	0.06%
2021/12/24	1	13.10	0	0.00	13.05	1	3,305	0.03%
2021/12/23	18	13.35	0	0.00	13.25	18	3,245	0.55%
2021/12/22	0	0.00	6	13.38	13.15	-6	3,081	-0.19%
2021/12/20	12	13.04	1	13.05	12.95	11	2,855	0.39%
2021/12/17	113	12.94	6	12.94	12.80	107	2,753	3.89%	大買/鉅額交易
2021/12/16	67	14.23	70	14.02	13.70	-3	2,544	-0.12%
2021/12/15	5	13.14	15	12.77	13.35	-10	1,685	-0.59%
2021/12/14	28.2	13.09	25	13.16	12.15	3.2	1,502	0.21%
2021/12/13	10	12.15	11	12.60	12.90	-1	1,173	-0.09%
2021/12/09	3	11.60	0	0.00	11.50	3	977	0.31%
2021/12/08	0	0.00	7	11.40	11.65	-7	967	-0.72%
2021/12/03	0	0.00	2	11.28	11.25	-2	841	-0.24%
2021/12/01	0	0.00	2	11.20	11.10	-2	829	-0.24%
2021/11/30	0	0.00	35	10.99	11.05	-35	826	-4.24%
2021/11/29	28	10.45	6	10.73	10.65	22	773	2.84%
2021/11/26	6	10.78	0	0.00	10.75	6	767	0.78%
2021/11/22	3	11.20	0	0.00	11.30	3	741	0.40%
2021/11/18	2	11.35	0	0.00	11.35	2	728	0.27%
2021/11/17	10	11.20	0	0.00	11.15	10	702	1.42%
2021/11/15	0	0.00	1	11.10	11.30	-1	643	-0.16%
2021/11/11	5	10.95	2	11.05	10.90	3	618	0.49%
2021/11/10	1	10.90	1	10.95	10.95	0	620	0.00%
2021/11/09	3	10.95	0	0.00	10.95	3	631	0.48%
2021/11/05	0	0.00	2	11.20	11.15	-2	635	-0.31%
2021/11/04	0	0.00	8	11.19	11.20	-8	644	-1.24%
2021/11/03	0	0.00	5	10.95	10.95	-5	645	-0.77%
2021/11/02	0	0.00	2	10.85	10.70	-2	645	-0.31%
2021/11/01	3	11.00	0	0.00	10.85	3	654	0.46%
2021/10/28	0	0.00	5	11.00	10.95	-5	720	-0.69%
2021/10/27	5	11.10	94	11.02	10.90	-89	729	-12.20%
2021/10/26	0	0.00	30	10.50	10.50	-30	638	-4.70%
2021/10/21	3	10.10	0	0.00	10.05	3	704	0.43%
2021/10/20	0.1	10.00	0	0.00	10.15	0.1	858	0.01%
2021/10/14	20	10.09	0	0.00	10.05	20	913	2.19%
2021/10/13	20	10.15	0	0.00	10.05	20	922	2.17%
2021/10/08	0	0.00	6	10.58	10.50	-6	927	-0.65%
2021/10/04	10	10.25	0	0.00	9.98	10	958	1.04%
2021/10/01	38	10.35	0	0.00	10.25	38	957	3.97%
2021/09/30	10	10.60	0	0.00	10.65	10	958	1.04%
2021/09/29	5	10.65	15	10.70	10.60	-10	961	-1.04%
2021/09/28	10	10.45	0	0.00	10.60	10	958	1.04%
2021/09/27	1	10.25	35	10.51	10.55	-34	967	-3.52%
2021/09/24	10	10.20	0	0.00	10.25	10	967	1.03%
2021/09/22	0	0.00	1	10.05	10.05	-1	1,009	-0.10%
2021/09/15	0	0.00	8	10.15	10.20	-8	1,026	-0.78%
2021/09/14	0	0.00	3	10.15	10.15	-3	1,040	-0.29%
2021/09/10	0	0.00	2	9.90	9.89	-2	1,061	-0.19%
2021/09/06	0	0.00	2	9.75	9.76	-2	1,086	-0.18%
2021/09/03	0.1	9.88	0	0.00	9.87	0.1	1,095	0.01%
2021/09/01	0.2	9.85	0	0.00	10.00	0.2	1,114	0.02%
2021/08/27	0	9.66	0	0.00	9.86	0	1,124	0.00%
2021/08/26	0.4	9.98	0	0.00	9.86	0.4	1,134	0.04%
2021/08/25	1.4	10.04	0	0.00	10.00	1.4	1,149	0.12%
2021/08/18	10	10.05	0	0.00	10.05	10	1,201	0.83%
2021/08/17	15	10.07	0	0.00	9.97	15	1,215	1.23%
2021/08/13	10.7	10.37	0	0.00	10.05	10.7	1,221	0.88%
2021/08/12	0.4	10.30	0	0.00	10.35	0.4	1,223	0.03%
2021/08/11	15	10.60	15	10.90	10.35	0	1,335	0.00%
2021/08/10	15.8	10.55	0	0.00	10.50	15.8	1,359	1.16%
2021/08/09	16	10.90	0	0.00	10.70	16	1,409	1.13%
2021/08/06	30	11.10	0	0.00	11.15	30	1,413	2.12%
2021/08/02	0	0.00	15	11.40	11.20	-15	1,464	-1.02%
2021/07/30	0	0.00	17	11.15	11.05	-17	1,447	-1.17%
2021/07/28	8	10.80	2	11.20	11.20	6	1,494	0.40%
2021/07/27	8	11.10	0	0.00	11.15	8	1,543	0.52%
2021/07/26	0	0.00	58	11.22	11.55	-58	1,558	-3.72%
2021/07/21	20	10.50	0	0.00	10.50	20	1,645	1.22%
2021/07/14	30	10.80	0	0.00	10.65	30	1,895	1.58%
2021/07/12	0	0.00	2	10.90	10.90	-2	1,931	-0.10%
2021/07/01	8	11.00	0	0.00	10.90	8	2,556	0.31%
2021/06/30	0	0.00	15	10.93	11.10	-15	2,710	-0.55%
2021/06/23	0	0.00	39	11.05	10.90	-39	2,826	-1.38%
2021/06/21	39	10.66	0	0.00	10.65	39	2,840	1.37%
2021/06/11	2	11.45	0	0.00	11.25	2	3,279	0.06%
2021/06/10	0	0.00	2	11.50	11.50	-2	3,357	-0.06%
2021/06/07	0	0.00	10	11.00	11.20	-10	3,576	-0.28%
2021/06/02	10	11.85	6	11.69	11.50	4	3,624	0.11%
2021/06/01	0	0.00	30	11.45	11.65	-30	3,616	-0.83%
2021/05/31	0.3	11.25	0	0.00	11.25	0.3	3,605	0.01%
2021/05/28	9	11.24	0	0.00	11.20	9	3,609	0.25%
2021/05/25	10	11.10	5	11.20	11.10	5	3,634	0.14%
2021/05/21	2	10.80	0	0.00	10.85	2	3,653	0.05%
2021/05/19	46	10.61	107	10.91	11.00	-61	3,712	-1.64%	大賣/
2021/05/18	6	9.20	6	10.00	10.25	0	3,624	0.00%
2021/05/17	0	0.00	5	9.39	9.32	-5	3,610	-0.14%
2021/05/14	30	10.52	34	10.78	10.35	-4	3,554	-0.11%
2021/05/13	50	10.28	25	10.65	10.30	25	3,548	0.70%
2021/05/12	48.3	11.13	2	11.10	10.60	46.3	3,525	1.31%
2021/05/11	30	11.60	0	0.00	11.65	30	3,483	0.86%
2021/05/10	0.1	12.40	0	0.00	12.45	0.1	3,450	0.00%
2021/05/06	1.3	12.55	0	0.00	12.40	1.3	3,447	0.04%
2021/05/05	0.2	12.80	0	0.00	12.70	0.2	3,414	0.00%
2021/05/04	8	13.01	0	0.00	12.65	8	3,398	0.24%
2021/05/03	10	13.60	0	0.00	13.60	10	3,328	0.30%
2021/04/29	5	14.50	0	0.00	14.35	5	3,296	0.15%
2021/04/28	23	14.56	3	14.65	14.70	20	3,226	0.62%
2021/04/26	3	13.95	0.7	14.10	14.15	2.3	3,097	0.07%
2021/04/21	0	0.00	14	14.40	14.25	-14	3,095	-0.45%
2021/04/15	0	0.00	1	14.00	13.85	-1	3,011	-0.03%
2021/04/14	1	13.20	0	0.00	13.65	1	2,993	0.03%
2021/04/13	10	14.30	0	0.00	14.00	10	2,981	0.34%
2021/04/12	2	14.60	15	14.57	14.30	-13	2,987	-0.44%
2021/04/09	28	14.30	30	14.00	14.10	-2	2,935	-0.07%
2021/04/08	5	15.11	20	15.04	14.80	-15	2,828	-0.53%
2021/04/07	10	14.65	33	14.66	14.85	-23	2,691	-0.85%
2021/04/06	2	13.90	61	14.10	14.25	-59	2,557	-2.31%
2021/03/26	0.2	13.15	0	0.00	13.50	0.2	2,410	0.01%
2021/03/25	0	0.00	3	13.40	13.30	-3	2,430	-0.12%
2021/03/24	0	0.00	7	13.35	13.45	-7	2,452	-0.29%
2021/03/22	2	14.10	5	13.85	13.95	-3	2,434	-0.12%
2021/03/18	5	13.90	0	0.00	13.50	5	2,208	0.23%
2021/03/17	40	13.45	4	13.55	13.55	36	2,155	1.67%
2021/03/16	39	13.64	1	13.55	13.40	38	2,272	1.67%
2021/03/15	30	13.40	5	13.40	13.40	25	2,211	1.13%
2021/03/12	26	13.10	0	0.00	13.15	26	2,181	1.19%
2021/03/11	40	13.44	22	13.30	13.25	18	2,217	0.81%
2021/03/09	0.2	12.42	0	0.00	12.40	0.2	2,173	0.01%
2021/03/08	0.2	12.75	0	0.00	12.60	0.2	2,291	0.01%
2021/03/05	1	12.60	0	0.00	12.70	1	2,416	0.04%
2021/02/25	13	13.10	10	12.94	12.95	3	2,731	0.11%
2021/02/23	1	13.00	0	0.00	13.05	1	2,751	0.04%
2021/02/22	3	13.13	0	0.00	13.05	3	2,755	0.11%
2021/02/19	4	13.00	1	12.85	13.15	3	2,769	0.11%
2021/02/17	0	0.00	1	12.40	12.30	-1	2,982	-0.03%
2021/02/05	0	0.00	10	12.00	12.00	-10	3,067	-0.33%
2021/02/01	1	11.75	0	0.00	11.80	1	3,268	0.03%
2021/01/28	10	12.21	0	0.00	12.15	10	3,355	0.30%
2021/01/20	0	0.00	10	12.60	12.30	-10	3,483	-0.29%
2021/01/18	5	13.30	5	13.20	13.20	0	3,513	0.00%
2021/01/15	20	13.09	0	0.00	13.15	20	3,442	0.58%
2021/01/14	0	0.00	10	12.95	13.05	-10	3,481	-0.29%
2021/01/12	0	0.00	2	12.25	12.40	-2	3,559	-0.06%
2021/01/08	0	0.00	3	13.05	12.95	-3	3,568	-0.08%
2021/01/07	10	13.10	0	0.00	13.15	10	3,602	0.28%
2021/01/06	10	14.00	0	0.00	13.25	10	3,626	0.28%
2021/01/04	0	0.00	2	13.70	13.70	-2	3,661	-0.05%
2020/12/30	1	13.55	0	0.00	13.60	1	3,783	0.03%
2020/12/23	2	13.15	2	12.95	13.15	0	3,922	0.00%
2020/12/22	12	13.34	0	0.00	13.10	12	4,051	0.30%
2020/12/18	0	0.00	1	13.55	13.55	-1	4,451	-0.02%
2020/12/17	0	0.00	5	13.55	13.60	-5	4,653	-0.11%
2020/12/16	1	13.50	0	0.00	13.50	1	4,719	0.02%
2020/12/15	0	0.00	1	13.60	13.45	-1	4,808	-0.02%
2020/12/14	1	13.40	0	0.00	13.75	1	4,894	0.02%
2020/12/11	2	13.55	0	0.00	13.60	2	5,069	0.04%
2020/12/10	4	14.00	5	14.00	14.00	-1	5,190	-0.02%
2020/12/09	0	0.00	2	14.75	14.75	-2	5,560	-0.04%
2020/12/07	0	0.00	1	14.85	14.65	-1	6,217	-0.02%
2020/12/03	1	15.10	15	14.95	14.85	-14	6,339	-0.22%
2020/12/02	3	15.50	0	0.00	15.45	3	6,388	0.05%
2020/12/01	19	15.46	0	0.00	15.60	19	6,402	0.30%
2020/11/27	0	0.00	2	15.05	15.10	-2	6,621	-0.03%
2020/11/26	1	15.00	0	0.00	14.95	1	6,629	0.02%
2020/11/25	2	14.60	0	0.00	14.85	2	6,598	0.03%
2020/11/19	0	0.00	2	14.45	14.40	-2	7,150	-0.03%
2020/11/18	0	0.00	2	14.40	14.40	-2	7,462	-0.03%
2020/11/17	0	0.00	3	14.85	14.55	-3	7,505	-0.04%
2020/11/16	10	15.28	3	15.20	15.20	7	7,538	0.09%
2020/11/13	3	14.85	0	0.00	14.85	3	7,429	0.04%
2020/11/12	2	14.70	0	0.00	14.60	2	7,469	0.03%
2020/11/09	2	14.55	17	14.66	14.60	-15	7,447	-0.20%
2020/11/06	4	14.53	0	0.00	14.40	4	7,479	0.05%
2020/11/02	4	13.50	0	0.00	13.35	4	7,918	0.05%
2020/10/30	1	13.60	0	0.00	13.45	1	7,943	0.01%
2020/10/28	0	0.00	5	14.31	14.05	-5	7,999	-0.06%
2020/10/26	0	0.00	1	14.30	14.35	-1	7,953	-0.01%
2020/10/23	1	14.35	2	14.30	14.45	-1	7,935	-0.01%
2020/10/22	2	14.55	0	0.00	14.25	2	7,959	0.03%
2020/10/21	11	14.50	0	0.00	14.55	11	7,973	0.14%
2020/10/16	0	0.00	90	13.85	13.90	-90	8,025	-1.12%
2020/10/15	0	0.00	30	14.30	14.35	-30	8,062	-0.37%
2020/10/13	1	13.75	0	0.00	13.85	1	8,048	0.01%
2020/10/08	1	14.65	1	14.60	14.50	0	7,952	0.00%
2020/10/07	35	14.68	14	14.97	14.70	21	7,945	0.26%
2020/09/29	10	13.95	10	13.85	13.80	0	8,020	0.00%
2020/09/28	24	13.98	23	14.43	14.40	1	7,995	0.01%
2020/09/25	30	14.38	30	13.66	13.70	0	7,999	0.00%
2020/09/24	11	14.92	1	15.05	14.55	10	7,937	0.13%
2020/09/23	69	15.67	72	15.56	15.30	-3	7,944	-0.04%
2020/09/22	17	14.90	26	15.87	15.90	-9	7,873	-0.11%
2020/09/18	0	0.00	40	15.80	15.70	-40	7,614	-0.53%
2020/09/17	0	0.00	50	15.90	16.00	-50	7,600	-0.66%
2020/09/16	70	15.93	5	15.99	15.80	65	7,506	0.87%
2020/09/15	32	15.54	35	15.55	15.50	-3	7,325	-0.04%
2020/09/14	5	15.84	8	16.37	16.00	-3	7,168	-0.04%
2020/09/11	58	15.55	48.4	15.83	15.70	9.6	6,678	0.14%
2020/09/10	34	14.75	6	14.87	14.75	28	6,137	0.46%
2020/09/09	37	14.68	35	14.66	14.65	2	5,992	0.03%
2020/09/08	30	14.40	65	14.41	14.20	-35	5,878	-0.60%
2020/09/07	50	14.88	42	14.57	14.70	8	5,803	0.14%
2020/09/04	26	14.76	0	0.00	15.20	26	5,654	0.46%
2020/09/03	35	14.49	36.3	14.97	15.30	-1.3	5,536	-0.02%
2020/09/01	0	0.00	1	13.70	13.70	-1	5,147	-0.02%
2020/08/31	4	13.45	20	13.55	13.50	-16	5,105	-0.31%
2020/08/28	20	13.27	20	13.50	13.50	0	5,051	0.00%
2020/08/26	5	13.70	0	0.00	13.55	5	4,877	0.10%
2020/08/25	0	0.00	15	14.00	13.55	-15	4,786	-0.31%
2020/08/24	40	13.99	26	13.84	14.00	14	4,271	0.33%
2020/08/20	16	12.14	66	12.31	11.85	-50	3,846	-1.30%
2020/08/19	45	12.72	45	12.65	12.70	0	3,722	0.00%
2020/08/18	61	12.99	2	13.00	12.95	59	3,638	1.62%
2020/08/17	17	12.48	15	12.70	12.65	2	3,498	0.06%
2020/08/14	27	12.27	22	12.15	12.20	5	3,425	0.15%
2020/08/13	37	12.43	37	12.15	12.15	0	3,386	0.00%
2020/08/12	50	12.35	40	12.40	12.45	10	3,329	0.30%
2020/08/11	85	12.67	76	12.34	12.35	9	3,244	0.28%
2020/08/10	26	12.78	8	12.80	12.80	18	3,053	0.59%
2020/08/07	0	0.00	8	12.00	11.65	-8	2,767	-0.29%
2020/08/06	30	11.90	30	11.70	11.65	0	2,715	0.00%
2020/08/05	20	11.80	5	11.70	11.75	15	2,676	0.56%
2020/08/03	0	0.00	12	11.63	11.50	-12	2,610	-0.46%
2020/07/31	0	0.00	31	10.99	11.05	-31	2,538	-1.22%
2020/07/30	20	10.71	6	10.90	10.90	14	2,515	0.56%
2020/07/29	0	0.00	5	10.70	10.60	-5	2,498	-0.20%
2020/07/28	1	10.80	10	10.30	10.30	-9	2,490	-0.36%
2020/07/27	29	10.97	0	0.00	10.90	29	2,551	1.14%
2020/07/24	20	11.40	0	0.00	11.20	20	2,488	0.80%
2020/07/22	5	11.05	1	11.05	11.05	4	2,310	0.17%
2020/07/21	5	11.04	2	11.25	10.90	3	2,279	0.13%
2020/07/20	0	0.00	2	10.90	10.85	-2	2,198	-0.09%
2020/07/15	2	10.60	0	0.00	10.55	2	2,120	0.09%
2020/07/14	0	0.00	3	10.82	10.80	-3	2,099	-0.14%
2020/07/13	5	11.15	4	10.83	11.10	1	2,073	0.05%
2020/07/10	11	10.76	2	10.75	10.65	9	2,025	0.44%
2020/07/09	11	10.70	0	0.00	10.50	11	1,967	0.56%
2020/07/08	5	10.50	0	0.00	10.45	5	1,930	0.26%
2020/07/07	0	0.00	20	10.95	10.65	-20	1,875	-1.07%
2020/07/06	0	0.00	10	11.10	11.05	-10	1,821	-0.55%
2020/07/03	0	0.00	5	10.50	10.65	-5	1,747	-0.29%
2020/07/02	52	10.35	20	10.28	10.35	32	1,642	1.95%
2020/07/01	7	10.09	189	10.39	10.65	-182	1,499	-12.14%	大賣/鉅額交易
2020/06/29	0	0.00	5	9.35	9.41	-5	1,200	-0.42%
2020/06/24	37	9.54	42	9.55	9.54	-5	1,181	-0.42%
2020/06/23	15	9.11	0	0.00	9.10	15	1,095	1.37%
2020/06/22	15	9.29	5	9.48	9.30	10	1,078	0.93%
2020/06/19	26	9.30	30	9.37	9.22	-4	1,063	-0.38%
2020/06/18	20	9.24	5	9.23	9.20	15	1,046	1.43%
2020/06/16	20	8.90	0	0.00	9.00	20	1,038	1.93%
2020/06/15	10	9.01	15	9.13	8.83	-5	1,048	-0.48%
2020/06/12	16	8.56	16	8.71	9.05	0	1,044	0.00%
2020/06/11	1	9.00	0	0.00	8.80	1	1,038	0.10%
2020/06/10	0	0.00	26	9.16	9.11	-26	1,032	-2.52%
2020/06/08	0	0.00	16	8.99	8.84	-16	1,062	-1.51%
2020/06/05	0	0.00	6	8.74	8.71	-6	1,048	-0.57%
2020/06/04	0	0.00	7	8.42	8.38	-7	1,037	-0.68%
2020/06/03	6	8.31	20	8.34	8.35	-14	1,034	-1.35%
2020/05/28	8	8.16	0	0.00	8.18	8	1,029	0.78%
2020/05/27	0	0.00	2	8.12	8.17	-2	1,028	-0.19%
2020/05/25	6	8.06	0	0.00	8.05	6	1,043	0.57%
2020/05/22	0	0.00	3	8.12	8.12	-3	1,046	-0.29%
2020/05/21	8	8.12	5	8.21	8.22	3	1,042	0.29%
2020/05/19	6	8.07	0	0.00	8.07	6	1,029	0.58%
2020/05/18	8	7.96	0	0.00	8.00	8	1,026	0.78%
2020/05/15	5	8.07	0	0.00	7.92	5	1,018	0.49%
2020/05/12	5	8.38	0	0.00	8.41	5	989	0.51%
2020/05/08	5	8.37	0	0.00	8.35	5	956	0.52%
2020/05/07	10	8.48	0	0.00	8.55	10	949	1.05%
2020/05/04	1	8.52	2	8.60	8.60	-1	933	-0.11%
2020/04/30	7	8.89	32	8.77	8.76	-25	923	-2.71%
2020/04/28	15	7.88	0	0.00	8.09	15	820	1.83%
2020/04/23	20	7.80	0	0.00	7.76	20	850	2.35%
2020/04/21	6	7.69	1	7.68	7.59	5	842	0.59%
2020/04/17	2	8.13	3	8.01	7.93	-1	838	-0.12%
2020/04/15	5	8.26	10	8.12	8.07	-5	811	-0.62%
2020/04/14	5	7.37	7	7.56	7.89	-2	725	-0.28%
2020/04/10	0	0.00	1	7.24	7.26	-1	721	-0.14%
2020/04/08	0	0.00	6	7.18	7.21	-6	729	-0.82%
2020/04/07	10	6.87	2	6.86	6.86	8	709	1.13%
2020/03/31	0	0.00	1	6.59	6.60	-1	718	-0.14%
2020/03/30	1	6.32	0	0.00	6.42	1	714	0.14%
2020/03/25	0	0.00	7	6.53	6.48	-7	714	-0.98%
2020/03/24	1	6.12	1	6.35	6.07	0	727	0.00%
2020/03/23	6	5.58	1	5.78	5.82	5	852	0.59%
2020/03/20	0	0.00	2	5.72	5.79	-2	960	-0.21%
2020/03/19	8	5.52	0	0.00	5.45	8	1,064	0.75%
2020/03/18	5	6.00	55	6.24	6.05	-50	1,058	-4.73%
2020/03/17	2	6.37	1	6.70	6.30	1	1,037	0.10%
2020/03/16	9	7.13	3	7.27	6.85	6	1,029	0.58%
2020/03/13	13	7.17	0	0.00	7.20	13	1,022	1.27%
2020/03/12	13	7.99	0	0.00	7.90	13	976	1.33%
2020/03/11	10	8.61	5	8.86	8.65	5	962	0.52%
2020/03/09	5	8.72	0	0.00	8.61	5	943	0.53%
2020/03/06	5	8.95	0	0.00	8.93	5	940	0.53%
2020/03/04	0	0.00	1	8.79	8.91	-1	941	-0.11%
2020/02/27	10	8.90	0	0.00	8.72	10	941	1.06%
2020/02/26	5	8.94	20	8.95	8.94	-15	928	-1.62%
2020/02/25	0	0.00	5	8.95	9.03	-5	924	-0.54%
2020/02/24	4	9.11	0	0.00	9.09	4	923	0.43%
2020/02/20	5	9.26	0	0.00	9.26	5	927	0.54%
2020/02/17	3	9.16	0	0.00	9.16	3	949	0.32%
2020/02/14	5	9.27	0	0.00	9.28	5	951	0.53%
2020/02/10	11	8.92	0	0.00	9.20	11	980	1.12%
2020/02/07	6	9.19	0	0.00	9.16	6	986	0.61%
2020/02/06	0	0.00	6	9.42	9.39	-6	985	-0.61%
2020/02/04	6	9.02	0	0.00	9.06	6	988	0.61%
2020/02/03	5	8.74	0	0.00	8.83	5	985	0.51%
2020/01/31	6	9.31	0	0.00	9.38	6	975	0.62%
2020/01/30	16	9.54	1	9.69	9.25	15	987	1.52%
2020/01/17	2	10.30	0	0.00	10.30	2	962	0.21%
2020/01/16	8	10.27	0	0.00	10.30	8	966	0.83%
2020/01/15	10	10.28	1	10.30	10.30	9	976	0.92%
2020/01/14	10	10.35	0	0.00	10.30	10	977	1.02%
2020/01/10	8	10.25	0	0.00	10.25	8	990	0.81%
2020/01/07	0	0.00	2	10.25	10.25	-2	1,085	-0.18%
2020/01/06	26	10.37	0	0.00	10.25	26	1,163	2.23%
2019/12/30	1	10.80	0	0.00	10.75	1	1,256	0.08%
2019/12/20	5	10.95	5	10.95	10.80	0	1,490	0.00%
2019/12/19	0	0.00	6	10.97	10.85	-6	1,484	-0.40%
2019/12/18	13	11.29	15	11.47	11.05	-2	1,462	-0.14%
2019/12/17	5	10.90	10	11.02	11.35	-5	1,337	-0.37%
2019/12/16	14	10.95	17	10.79	11.00	-3	1,253	-0.24%
2019/12/13	0	0.00	50	10.65	10.60	-50	1,130	-4.42%
2019/12/04	5	10.10	0	0.00	10.10	5	1,190	0.42%
2019/12/03	6	10.15	0	0.00	10.15	6	1,195	0.50%
2019/11/28	2	10.25	10	10.23	10.20	-8	1,211	-0.66%
2019/11/27	2	10.25	0	0.00	10.25	2	1,226	0.16%
2019/11/25	5	10.35	0	0.00	10.30	5	1,248	0.40%
2019/11/18	14	10.15	0	0.00	10.20	14	1,257	1.11%
2019/11/12	6	10.20	0	0.00	10.20	6	1,254	0.48%
2019/11/08	15	10.38	2	10.40	10.35	13	1,249	1.04%
2019/11/01	15	10.45	21	10.55	10.45	-6	1,249	-0.48%
2019/10/16	2	11.05	0	0.00	11.15	2	1,490	0.13%
2019/10/14	10	11.30	10	11.20	11.10	0	1,454	0.00%
2019/10/03	4	11.15	9	10.97	11.10	-5	1,300	-0.38%
2019/10/02	0	0.00	2	10.60	10.60	-2	1,158	-0.17%
2019/10/01	1	10.60	51	10.64	10.70	-50	1,150	-4.35%
2019/09/23	15	10.25	0	0.00	10.25	15	1,046	1.43%
2019/09/20	8	10.25	0	0.00	10.25	8	1,049	0.76%
2019/09/19	6	10.25	0	0.00	10.20	6	1,052	0.57%
2019/09/18	5	10.25	0	0.00	10.30	5	1,027	0.49%
2019/09/10	25	10.40	0	0.00	10.25	25	1,049	2.38%
2019/09/06	20	11.00	0	0.00	10.90	20	1,003	1.99%
2019/08/29	0	0.00	26	10.69	10.80	-26	984	-2.64%
2019/08/28	0	0.00	24	10.35	10.30	-24	969	-2.48%
2019/08/27	0	0.00	5	10.30	10.30	-5	978	-0.51%
2019/08/26	14	10.23	0	0.00	10.20	14	1,003	1.40%
2019/08/22	0	0.00	14	10.70	10.50	-14	1,029	-1.36%
2019/08/20	0	0.00	5	10.46	10.45	-5	1,038	-0.48%
2019/08/13	0	0.00	2	10.25	10.25	-2	1,166	-0.17%
2019/08/12	16	10.25	0	0.00	10.25	16	1,296	1.23%
2019/08/06	7	10.11	7	10.50	10.55	0	1,526	0.00%
2019/08/05	0	0.00	1	10.65	10.50	-1	1,766	-0.06%
2019/08/02	12	10.70	0	0.00	10.75	12	2,045	0.59%
2019/08/01	0	0.00	1	10.95	10.90	-1	2,098	-0.05%
2019/07/26	10	11.15	0	0.00	11.15	10	2,219	0.45%
2019/07/25	5	11.75	5	11.26	11.55	0	2,216	0.00%
2019/07/24	5	11.18	13	11.10	11.20	-8	2,109	-0.38%
2019/07/22	0	0.00	10	10.70	10.65	-10	2,032	-0.49%
2019/07/17	0	0.00	1	10.70	10.55	-1	2,045	-0.05%
2019/07/16	0	0.00	12	10.85	10.75	-12	2,074	-0.58%
2019/07/15	0	0.00	2	10.75	10.70	-2	2,079	-0.10%
2019/07/10	10	10.60	7	10.55	10.55	3	2,330	0.13%
2019/07/08	1	10.45	0	0.00	10.45	1	2,370	0.04%
2019/07/05	0	0.00	2	10.55	10.50	-2	2,379	-0.08%
2019/07/03	2	10.25	0	0.00	10.30	2	2,404	0.08%
2019/07/02	3	10.27	0	0.00	10.30	3	2,422	0.12%
2019/07/01	5	10.34	0	0.00	10.35	5	2,440	0.20%
2019/06/28	2	10.10	0	0.00	10.10	2	2,457	0.08%
2019/06/27	0	0.00	1	10.20	10.15	-1	2,526	-0.04%
2019/06/21	1	10.50	0	0.00	10.30	1	2,819	0.04%
2019/06/19	1	10.45	0	0.00	10.35	1	2,834	0.04%
2019/06/14	0	0.00	1	10.25	10.25	-1	2,908	-0.03%
2019/06/10	2	10.30	7	10.20	10.20	-5	2,937	-0.17%
2019/06/04	0	0.00	2	10.60	10.50	-2	2,970	-0.07%
2019/05/29	2	10.25	0	0.00	10.35	2	2,997	0.07%
2019/05/27	8	10.38	0	0.00	10.40	8	2,977	0.27%
2019/05/24	0	0.00	12	10.61	10.50	-12	2,970	-0.40%
2019/05/23	8	10.56	0	0.00	10.65	8	2,951	0.27%
2019/05/20	16	10.64	10	10.65	10.85	6	2,902	0.21%
2019/05/17	20	11.18	10	11.50	10.80	10	2,839	0.35%
2019/05/16	17	11.88	37	12.02	11.60	-20	2,704	-0.74%
2019/05/15	1	12.05	1	11.80	11.65	0	2,621	0.00%
2019/05/13	7	12.47	6	12.55	12.15	1	2,484	0.04%
2019/05/10	15	11.83	6	11.90	12.55	9	2,237	0.40%
2019/05/09	0	0.00	20	11.79	11.45	-20	1,951	-1.02%
2019/05/08	0	0.00	2	12.15	12.10	-2	1,883	-0.11%
2019/05/06	0	0.00	13	11.42	11.45	-13	1,758	-0.74%
2019/05/03	0	0.00	55	11.55	11.55	-55	1,731	-3.18%
2019/05/02	4	11.29	0	0.00	11.40	4	1,698	0.24%
2019/04/30	0	0.00	2	11.10	11.15	-2	1,658	-0.12%
2019/04/29	0	0.00	10	10.75	10.70	-10	1,679	-0.60%
2019/04/26	20	11.28	0	0.00	11.05	20	1,653	1.21%
2019/04/23	25	11.25	3	11.35	11.30	22	1,628	1.35%
2019/04/22	4	11.50	47	11.49	11.45	-43	1,618	-2.66%
2019/04/18	49	11.19	6	11.30	11.15	43	1,571	2.74%
2019/04/17	10	11.78	5	12.10	11.55	5	1,528	0.33%
2019/04/16	26	11.30	40	11.61	11.85	-14	1,399	-1.00%
2019/04/15	30	11.45	55	11.33	11.15	-25	1,308	-1.91%
2019/04/12	0	0.00	15	11.03	11.00	-15	1,265	-1.19%
2019/04/11	6	11.00	0	0.00	11.00	6	1,240	0.48%
2019/04/09	0	0.00	2	11.00	10.80	-2	1,221	-0.16%
2019/04/08	4	11.05	2	11.15	11.00	2	1,232	0.16%
2019/04/03	13	11.04	15	11.10	11.10	-2	1,210	-0.17%
2019/04/02	10	11.05	33	11.05	11.05	-23	1,188	-1.94%
2019/04/01	40	11.21	16	11.43	11.20	24	1,162	2.06%
2019/03/29	0	0.00	32	10.58	11.00	-32	1,090	-2.94%
2019/03/28	5	10.55	1	10.65	10.45	4	1,035	0.39%
2019/03/27	11	10.99	10	11.05	10.60	1	1,000	0.10%
2019/03/26	0	0.00	3	10.48	10.55	-3	812	-0.37%
2019/03/25	0	0.00	9	9.99	10.30	-9	786	-1.14%
2019/03/22	19	10.21	0	0.00	10.05	19	769	2.47%
2019/03/21	23	10.34	1	10.35	10.20	22	759	2.90%
2019/03/20	2	10.00	0	0.00	10.20	2	701	0.29%
2019/03/18	5	10.20	0	0.00	10.15	5	695	0.72%
2019/03/13	5	10.25	0	0.00	10.15	5	694	0.72%
2019/03/11	0	10.35	0	0.00	10.45	0	750	0.00%
2019/03/07	0	0.00	5	9.93	9.90	-5	746	-0.67%
2019/03/06	12	10.08	5	9.96	9.97	7	745	0.94%
2019/02/26	10	9.78	0	0.00	9.71	10	774	1.29%
2019/02/18	2	9.81	0	0.00	9.88	2	779	0.26%
2019/02/15	5	9.61	0	0.00	9.70	5	769	0.65%
2019/01/23	0	0.00	2	9.56	9.59	-2	740	-0.27%
2019/01/22	7	9.53	0	0.00	9.50	7	740	0.95%
2019/01/21	0	0.00	2	9.85	9.77	-2	734	-0.27%
2019/01/10	2	9.42	2	9.59	9.31	0	692	0.00%
2019/01/08	3	9.22	0	0.00	9.18	3	678	0.44%
2018/12/28	0	0.00	2	9.33	9.41	-2	713	-0.28%
2018/12/27	2	9.60	0	0.00	9.40	2	706	0.28%
2018/12/22	2	9.25	0	0.00	9.29	2	736	0.27%
2018/12/18	0	0.00	5	9.48	9.44	-5	763	-0.65%
2018/12/12	0	0.00	8	9.95	9.98	-8	771	-1.04%
2018/12/11	0	0.00	12	10.00	9.92	-12	767	-1.56%
2018/12/10	2	9.70	0	0.00	9.80	2	759	0.26%
2018/12/06	0	0.00	7	9.54	9.40	-7	778	-0.90%
2018/12/04	5	10.15	0	0.00	9.91	5	796	0.63%
2018/12/03	10	9.89	0	0.00	9.73	10	727	1.37%
2018/11/27	0	0.00	8	9.41	9.43	-8	741	-1.08%
2018/11/23	18	9.55	1	9.52	9.47	17	730	2.33%
2018/11/21	0	0.00	5	8.73	8.80	-5	661	-0.76%
2018/10/30	0	0.00	5	8.13	8.14	-5	773	-0.65%
2018/10/12	0	0.00	8	8.42	8.45	-8	802	-1.00%
2018/10/11	2	8.35	0	0.00	8.30	2	800	0.25%
2018/10/04	1	9.88	0	0.00	9.89	1	783	0.13%
2018/10/03	10	10.30	0	0.00	10.10	10	784	1.27%
2018/10/02	10	10.20	0	0.00	10.25	10	842	1.19%
2018/09/27	3	9.70	0	0.00	9.75	3	891	0.34%
2018/09/21	0	0.00	2	9.76	9.74	-2	1,058	-0.19%
2018/09/18	2	10.10	0	0.00	9.75	2	1,261	0.16%
2018/09/17	2	10.10	0	0.00	10.05	2	1,338	0.15%
2018/09/13	10	10.40	1	10.20	10.15	9	1,358	0.66%
2018/09/12	0	0.00	2	10.50	10.50	-2	1,359	-0.15%
2018/09/07	0	0.00	3	10.15	9.86	-3	1,596	-0.19%
2018/09/05	0	0.00	12	10.35	10.10	-12	1,625	-0.74%
2018/09/03	2	10.20	0	0.00	10.05	2	1,759	0.11%
2018/08/31	36	10.34	0	0.00	10.30	36	1,740	2.07%
2018/08/30	0	0.00	6	9.93	9.97	-6	1,719	-0.35%
2018/08/29	1	9.98	2	10.00	9.99	-1	1,715	-0.06%
2018/08/28	0	0.00	10	10.00	9.95	-10	1,706	-0.59%
2018/08/27	0	0.00	1	9.83	9.89	-1	1,699	-0.06%
2018/08/23	2	9.50	1	9.42	9.68	1	1,702	0.06%
2018/08/22	0	0.00	2	9.24	9.34	-2	1,687	-0.12%
2018/08/21	0	0.00	1	9.24	9.29	-1	1,690	-0.06%
2018/08/20	1	8.99	0	0.00	8.90	1	1,674	0.06%
2018/08/17	2	9.03	0	0.00	9.03	2	1,671	0.12%
2018/08/16	0	0.00	1	8.82	8.90	-1	1,674	-0.06%
2018/08/14	1	8.87	1	9.01	9.03	0	1,671	0.00%
2018/08/13	1	9.03	1	9.10	8.93	0	1,672	0.00%
2018/08/09	1	9.75	3	9.58	9.51	-2	1,659	-0.12%
2018/08/08	1	9.66	2	9.77	9.82	-1	1,658	-0.06%
2018/08/07	1	9.61	0	0.00	9.62	1	1,648	0.06%
2018/08/06	0	0.00	4	9.42	9.40	-4	1,630	-0.25%
2018/08/03	4	9.44	4	9.52	9.36	0	1,634	0.00%
2018/08/02	4	9.47	1	9.52	9.42	3	1,628	0.18%
2018/08/01	1	9.52	0	0.00	9.55	1	1,624	0.06%
2018/07/30	0	0.00	4	9.51	9.46	-4	1,614	-0.25%
2018/07/27	4	9.46	4	9.64	9.44	0	1,610	0.00%
2018/07/25	3	9.45	0	0.00	9.48	3	1,592	0.19%
2018/07/24	4	9.53	0	0.00	9.48	4	1,589	0.25%
2018/07/19	0	0.00	20	9.38	9.37	-20	1,574	-1.27%
2018/07/13	10	9.47	0	0.00	9.45	10	1,547	0.65%
2018/07/12	3	9.46	0	0.00	9.46	3	1,544	0.19%
2018/07/10	12	10.00	0	0.00	9.38	12	1,522	0.79%
2018/07/06	2	10.35	0	0.00	10.15	2	1,430	0.14%
2018/07/05	14	10.37	8	10.45	10.10	6	1,375	0.44%
2018/07/04	8	10.63	4	10.75	10.45	4	1,354	0.30%
2018/07/03	4	10.70	0	0.00	10.70	4	1,330	0.30%
2018/07/02	3	11.25	31	11.06	10.85	-28	1,295	-2.16%
2018/06/29	7	11.00	19	11.26	11.15	-12	1,174	-1.02%
2018/06/28	1	10.75	8	10.33	10.30	-7	1,057	-0.66%
2018/06/27	0	0.00	3	10.73	10.75	-3	1,046	-0.29%
2018/06/26	5	10.84	1	11.30	11.05	4	969	0.41%
2018/06/22	0	0.00	2	10.50	10.35	-2	860	-0.23%
2018/06/21	0	0.00	2	10.70	10.60	-2	840	-0.24%
2018/06/20	5	10.61	0	0.00	10.60	5	817	0.61%
2018/06/19	20	10.76	10	11.05	10.80	10	764	1.31%
2018/06/15	5	10.27	2	10.70	10.80	3	623	0.48%
2018/06/14	10	9.95	22	9.80	9.85	-12	523	-2.29%
2018/06/12	0	0.00	0.1	10.05	10.05	-0.1	478	-0.02%
2018/05/31	30	8.46	0	0.00	8.70	30	305	9.81%
2018/05/17	5	7.70	0	0.00	7.80	5	276	1.81%
2018/05/16	0	0.00	2	7.90	7.75	-2	274	-0.73%
2018/03/26	2	8.92	0	0.00	8.94	2	493	0.41%
2018/03/19	0	0.00	0.4	9.25	9.26	-0.4	503	-0.08%
2018/03/16	1	9.30	0	0.00	9.31	1	507	0.20%
2018/03/09	5	9.26	5	9.24	9.22	0	524	0.00%
2018/02/22	2	9.13	0	0.00	9.11	2	567	0.35%
2018/02/21	0	0.00	2	9.12	9.11	-2	593	-0.34%
2018/02/09	2	8.96	0	0.00	9.01	2	600	0.33%
2018/02/08	0	0.00	2	9.32	9.30	-2	605	-0.33%
2018/02/06	2	9.02	2	9.20	9.10	0	627	0.00%
2018/01/18	4	10.18	0	0.00	10.15	4	619	0.65%
2018/01/03	5.2	9.75	2	9.76	9.76	3.2	483	0.65%