精金 (3049)-凱基-東勢券商分點個股進出

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)

股價
10.00
漲跌
--
漲幅
0.00%
成交量
1,912張
產業
上市光電類股
336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－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/12/09	10.2	9.90	0	0.00	9.99	10.2	16,352	0.06%
2024/12/06	0	0.00	1	10.30	10.15	-1	16,302	-0.01%
2024/12/03	0	0.00	5	10.80	10.80	-5	16,277	-0.03%
2024/12/02	0	0.00	10	10.65	10.55	-10	16,263	-0.06%
2024/11/28	0	0.00	81	10.50	10.50	-81	16,281	-0.50%
2024/11/27	3	10.80	0	0.00	10.60	3	16,273	0.02%
2024/11/25	15	11.10	0	0.00	11.20	15	16,286	0.09%
2024/11/22	25	11.04	0	0.00	11.00	25	16,391	0.15%
2024/11/21	20	11.05	0	0.00	11.20	20	16,349	0.12%
2024/11/20	2	11.00	0	0.00	11.00	2	16,372	0.01%
2024/11/18	1	10.95	0	0.00	10.95	1	16,275	0.01%
2024/11/15	10	11.25	0	0.00	11.25	10	16,225	0.06%
2024/11/14	1.2	10.96	0	0.00	10.90	1.2	16,210	0.01%
2024/11/13	20	11.25	0	0.00	11.20	20	16,083	0.12%
2024/11/12	0.5	11.15	0	0.00	11.15	0.5	16,039	0.00%
2024/11/11	20	11.40	1	11.35	11.35	19	15,961	0.12%
2024/11/07	5	11.80	2	11.90	11.80	3	15,727	0.02%
2024/11/06	1	11.75	0	0.00	11.75	1	15,616	0.01%
2024/11/05	7	12.39	11	12.17	12.00	-4	15,442	-0.03%
2024/10/30	4	11.06	0	0.00	11.00	4	14,066	0.03%
2024/10/28	0	0.00	10	11.30	11.35	-10	13,946	-0.07%
2024/10/25	1	11.65	0	0.00	11.85	1	13,760	0.01%
2024/10/24	0	0.00	6	12.00	11.65	-6	13,688	-0.04%
2024/10/23	0	0.00	2	11.95	12.05	-2	13,538	-0.01%
2024/10/22	11	12.20	21	12.03	12.30	-10	13,332	-0.08%
2024/10/18	6	11.74	0	0.00	11.60	6	12,720	0.05%
2024/10/17	22	11.70	2	12.00	11.70	20	12,556	0.16%
2024/10/16	1	11.70	0	0.00	11.70	1	12,554	0.01%
2024/10/15	9.5	11.85	7	12.29	11.85	2.5	12,439	0.02%
2024/10/14	5	12.44	1	12.50	12.25	4	12,167	0.03%
2024/10/11	3	12.38	3	12.75	12.15	0	11,913	0.00%
2024/10/09	22	12.35	75	12.30	12.05	-53	11,294	-0.47%
2024/10/07	10	12.35	1.1	12.90	12.90	8.9	9,753	0.09%
2024/10/04	0	0.00	33.6	11.71	11.75	-33.6	8,210	-0.41%
2024/09/30	55	10.75	41.6	10.79	10.70	13.4	7,990	0.17%
2024/09/26	41	10.82	0	0.00	10.60	41	7,920	0.52%
2024/09/25	0	0.00	2	10.90	10.80	-2	7,846	-0.03%
2024/09/24	2	10.50	40	10.56	10.65	-38	7,706	-0.49%
2024/09/23	3	10.92	0	0.00	10.55	3	7,549	0.04%
2024/09/20	3	11.67	30	11.89	11.40	-27	7,169	-0.38%
2024/09/19	165.5	11.63	57	11.56	11.70	108.5	6,532	1.66%	大買/鉅額交易
2024/09/18	30	11.15	1	11.45	11.45	29	4,677	0.62%
2024/09/16	0	0.00	2	10.45	10.45	-2	4,230	-0.05%
2024/08/27	10	9.80	1	9.65	9.71	9	3,459	0.26%
2024/08/22	0	0.00	10	9.55	9.55	-10	3,368	-0.30%
2024/08/20	0	0.00	14	9.11	9.11	-14	3,299	-0.42%
2024/08/19	5	9.20	1	9.18	9.13	4	3,316	0.12%
2024/08/13	1	8.49	20	8.47	8.50	-19	3,354	-0.57%
2024/08/09	0	0.00	0.3	8.30	8.28	-0.3	3,381	-0.01%
2024/08/07	12	8.01	1	8.33	8.27	11	3,378	0.33%
2024/07/30	0	0.00	1	8.84	9.13	-1	3,199	-0.03%
2024/07/23	8	9.12	0	0.00	9.04	8	3,214	0.25%
2024/07/19	5	9.31	1	9.24	9.26	4	3,135	0.13%
2024/07/18	7	9.90	0	0.00	9.74	7	3,031	0.23%
2024/07/15	1	9.44	0	0.00	9.42	1	2,780	0.04%
2024/07/12	0	0.00	1	9.60	9.57	-1	2,739	-0.04%
2024/07/10	0	0.00	5	9.26	9.24	-5	2,613	-0.19%
2024/07/09	0	0.00	1	9.29	9.23	-1	2,611	-0.04%
2024/07/08	0	0.00	1	9.60	9.53	-1	2,563	-0.04%
2024/07/05	11	9.46	1	9.52	9.41	10	2,472	0.40%
2024/07/04	15	9.28	10	9.36	9.35	5	2,402	0.21%
2024/07/01	0	0.00	12	8.78	8.81	-12	2,117	-0.57%
2024/06/27	0	0.00	2	8.67	8.60	-2	2,107	-0.09%
2024/06/26	2	8.78	0	0.00	8.76	2	2,077	0.10%
2024/06/25	0	0.00	1	8.79	8.78	-1	2,026	-0.05%
2024/06/24	2	9.11	1	9.00	9.10	1	1,962	0.05%
2024/06/21	13	8.68	2	8.65	8.62	11	1,726	0.64%
2024/05/30	0	0.00	3	8.77	8.58	-3	1,996	-0.15%
2024/05/29	0	0.00	2	8.70	8.64	-2	2,003	-0.10%
2024/05/28	0	0.00	4	8.61	8.78	-4	1,991	-0.20%
2024/05/22	2	8.64	0	0.00	8.60	2	1,987	0.10%
2024/05/17	0	0.00	1	8.40	8.36	-1	1,900	-0.05%
2024/05/16	0	0.00	1	8.30	8.30	-1	1,923	-0.05%
2024/05/13	0	0.00	3	8.19	8.19	-3	1,886	-0.16%
2024/05/02	0	0.00	3	8.47	8.43	-3	1,867	-0.16%
2024/04/29	0	0.00	2	8.20	8.16	-2	1,867	-0.11%
2024/04/25	0	0.00	2.5	8.00	8.00	-2.5	1,872	-0.13%
2024/04/23	1	7.92	1	7.91	7.93	0	1,903	0.00%
2024/04/16	0.3	7.80	0	0.00	7.77	0.3	1,906	0.02%
2024/04/11	0	0.00	5	8.25	8.25	-5	1,840	-0.27%
2024/04/03	0	0.00	5	8.26	8.24	-5	1,821	-0.27%
2024/03/19	10	8.17	0	0.00	8.15	10	1,823	0.55%
2024/03/15	0	0.00	1.3	8.17	8.18	-1.3	1,801	-0.07%
2024/03/13	3	8.36	0.2	8.51	8.33	2.8	1,758	0.16%
2024/03/06	5	8.90	0	0.00	8.91	5	1,586	0.32%
2024/02/16	2	9.29	1	9.28	9.30	1	1,474	0.07%
2024/01/03	0	0.00	2	9.48	9.47	-2	1,432	-0.14%
2024/01/02	0	0.00	1	9.60	9.66	-1	1,433	-0.07%
2023/12/27	3	9.74	2	9.80	9.71	1	1,450	0.07%
2023/12/04	0	0.00	10	9.84	9.83	-10	1,437	-0.70%
2023/11/29	0	0.00	1	9.66	9.71	-1	1,419	-0.07%
2023/11/21	1	9.52	0	0.00	9.54	1	1,379	0.07%
2023/11/14	0	0.00	5	9.22	9.19	-5	1,393	-0.36%
2023/11/03	0	0.00	1	9.19	9.20	-1	1,521	-0.07%
2023/10/13	5	9.20	0	0.00	9.20	5	2,322	0.22%
2023/10/04	5	9.34	0	0.00	9.34	5	2,429	0.21%
2023/10/03	0	0.00	1	9.55	9.48	-1	2,439	-0.04%
2023/09/25	15	9.58	4	9.58	9.56	11	2,596	0.42%
2023/09/19	5	9.70	10	9.74	9.65	-5	2,926	-0.17%
2023/09/15	5	9.55	0	0.00	9.54	5	3,495	0.14%
2023/09/12	10	9.57	0	0.00	9.58	10	3,809	0.26%
2023/09/08	20	9.71	0	0.00	9.70	20	3,797	0.53%
2023/09/07	5	9.80	0	0.00	9.76	5	3,793	0.13%
2023/09/04	0	0.00	1	10.00	9.96	-1	3,798	-0.03%
2023/08/29	1	9.76	0	0.00	9.80	1	3,894	0.03%
2023/08/18	1	9.68	0	0.00	9.60	1	3,871	0.03%
2023/08/15	2	9.62	0	0.00	9.62	2	3,835	0.05%
2023/08/14	1	9.49	0	0.00	9.51	1	3,831	0.03%
2023/08/09	12	10.28	0	0.00	10.25	12	3,723	0.32%
2023/08/04	5	10.40	0	0.00	10.60	5	3,688	0.14%
2023/08/02	5	10.50	0	0.00	10.50	5	3,685	0.14%
2023/07/28	10	10.70	0	0.00	10.75	10	3,525	0.28%
2023/07/27	0	0.00	37	10.84	11.05	-37	3,452	-1.07%
2023/07/18	10	10.20	0	0.00	10.25	10	3,083	0.32%
2023/07/12	10	10.30	0	0.00	10.30	10	3,172	0.32%
2023/07/07	10	10.40	0	0.00	10.35	10	3,448	0.29%
2023/06/30	5	10.50	0	0.00	10.60	5	3,289	0.15%
2023/06/29	5	10.70	0	0.00	10.70	5	3,232	0.15%
2023/06/27	10	11.00	0	0.00	10.80	10	3,092	0.32%
2023/06/26	16	11.23	1	11.35	11.20	15	2,957	0.51%
2023/06/21	0	0.00	149.1	11.04	11.20	-149.1	2,758	-5.40%	大賣/鉅額交易
2023/06/20	0.1	10.50	0	0.00	10.55	0.1	2,386	0.00%
2023/06/19	0.1	10.25	0	0.00	10.35	0.1	2,268	0.00%
2023/06/16	0.1	10.00	4	10.10	10.10	-4	2,136	-0.18%
2023/06/15	0.1	9.87	0	0.00	9.89	0.1	2,069	0.00%
2023/06/14	0.1	9.81	17	9.84	9.87	-16.9	2,061	-0.82%
2023/06/13	0.1	9.84	0	0.00	9.86	0.1	2,067	0.00%
2023/06/12	0.2	9.83	18.9	9.91	9.84	-18.7	2,076	-0.90%
2023/06/09	0.1	9.92	0	0.00	9.95	0.1	2,073	0.00%
2023/06/07	0.1	9.99	0	0.00	10.00	0.1	2,106	0.00%
2023/06/06	0.1	9.95	4	10.05	10.00	-4	2,110	-0.19%
2023/06/05	0.1	10.00	0	0.00	10.10	0.1	2,108	0.00%
2023/06/02	0.1	9.83	0	0.00	9.88	0.1	2,050	0.00%
2023/06/01	0.1	9.82	0	0.00	9.87	0.1	2,065	0.00%
2023/05/31	0.1	9.84	0	0.00	9.90	0.1	2,100	0.00%
2023/05/30	0.1	9.62	0	0.00	9.62	0.1	2,060	0.00%
2023/05/26	0.1	9.67	0	0.00	9.62	0.1	2,112	0.00%
2023/05/25	0.1	9.78	0	0.00	9.77	0.1	2,155	0.00%
2023/05/24	32.1	9.82	0	0.00	9.82	32.1	2,251	1.42%
2023/05/23	0.1	9.71	0	0.00	9.77	0.1	2,327	0.00%
2023/05/22	0.1	9.66	0	0.00	9.72	0.1	2,465	0.00%
2023/05/18	0.1	9.62	0	0.00	9.62	0.1	2,508	0.00%
2023/05/17	0.1	9.59	0	0.00	9.64	0.1	2,501	0.00%
2023/05/16	0.1	9.57	0	0.00	9.57	0.1	2,498	0.00%
2023/05/15	0.1	9.43	0	0.00	9.42	0.1	2,492	0.00%
2023/05/12	0.1	9.52	0	0.00	9.52	0.1	2,499	0.00%
2023/05/10	0.1	9.70	0	0.00	9.72	0.1	2,507	0.00%
2023/05/09	0.1	9.70	0	0.00	9.70	0.1	2,499	0.00%
2023/05/08	0.1	9.86	0	0.00	9.85	0.1	2,480	0.00%
2023/05/05	0.1	9.88	0	0.00	9.94	0.1	2,481	0.00%
2023/05/03	0.1	9.99	0	0.00	9.99	0.1	2,494	0.00%
2023/04/28	0.1	10.00	0	0.00	10.05	0.1	2,504	0.00%
2023/04/27	0.1	10.05	0	0.00	10.10	0.1	2,490	0.00%
2023/04/26	0.1	10.00	0	0.00	10.05	0.1	2,485	0.00%
2023/04/25	0.1	10.00	0	0.00	10.00	0.1	2,476	0.00%
2023/04/24	0.1	10.05	1	10.10	10.10	-0.9	2,446	-0.04%
2023/04/21	1.1	9.96	0	0.00	9.96	1.1	2,430	0.05%
2023/04/20	0.1	10.15	0	0.00	10.15	0.1	2,376	0.00%
2023/04/19	0.1	10.25	0	0.00	10.30	0.1	2,349	0.00%
2023/04/18	0	0.00	6	10.50	10.50	-6	2,275	-0.26%
2023/04/17	6	10.70	0	0.00	10.60	6	2,226	0.27%
2023/04/14	6	10.75	26	10.66	10.65	-20	2,155	-0.93%
2023/04/13	0.1	10.30	0	0.00	10.30	0.1	1,904	0.01%
2023/04/12	0.1	10.10	0	0.00	10.15	0.1	1,836	0.01%
2023/04/11	0.1	10.05	0	0.00	10.05	0.1	1,811	0.01%
2023/04/10	0.1	10.10	0	0.00	10.15	0.1	1,802	0.01%
2023/04/07	0.1	9.82	0	0.00	9.84	0.1	1,765	0.01%
2023/04/06	0.1	9.80	0	0.00	9.82	0.1	1,764	0.01%
2023/03/31	0.1	9.85	0	0.00	9.87	0.1	1,768	0.01%
2023/03/30	0.1	9.82	0	0.00	9.82	0.1	1,765	0.01%
2023/03/29	0.1	9.80	0	0.00	9.82	0.1	1,773	0.01%
2023/03/28	0.1	9.85	0	0.00	9.85	0.1	1,793	0.01%
2023/03/27	0.1	10.00	0	0.00	10.00	0.1	1,785	0.01%
2023/03/24	0.1	9.99	0	0.00	10.00	0.1	1,789	0.01%
2023/03/21	0.1	9.98	0	0.00	9.98	0.1	1,762	0.01%
2023/03/20	1.1	9.86	0	0.00	9.83	1.1	1,751	0.06%
2023/03/17	0.1	9.83	0	0.00	9.83	0.1	1,755	0.01%
2023/03/16	0.1	9.74	0	0.00	9.74	0.1	1,761	0.01%
2023/03/15	0.1	9.82	0	0.00	9.82	0.1	1,767	0.01%
2023/03/14	0.1	9.82	0	0.00	9.88	0.1	1,772	0.01%
2023/03/13	0.1	9.98	3	9.90	10.00	-2.9	1,814	-0.16%
2023/03/10	15	10.03	0	0.00	9.99	15	1,805	0.83%
2023/03/09	1.1	10.20	0	0.00	10.20	1.1	1,831	0.06%
2023/03/08	0.1	10.20	60	10.25	10.25	-59.9	1,818	-3.29%
2023/03/07	0.1	10.15	10	10.20	10.20	-9.9	1,815	-0.55%
2023/03/06	0.1	10.25	0	0.00	10.30	0.1	1,795	0.00%
2023/03/03	0.1	10.20	0	0.00	10.25	0.1	1,777	0.00%
2023/03/02	0.1	10.10	0	0.00	10.05	0.1	1,730	0.00%
2023/03/01	0.1	10.00	0	0.00	10.05	0.1	1,734	0.00%
2023/02/24	0.1	10.15	0	0.00	10.15	0.1	1,729	0.00%
2023/02/23	0.1	10.25	0	0.00	10.30	0.1	1,701	0.01%
2023/02/22	60	10.38	80	10.34	10.35	-20	1,656	-1.21%
2023/02/21	60.1	10.16	0	0.00	10.30	60.1	1,561	3.85%
2023/02/20	20	10.25	0	0.00	10.25	20	1,491	1.34%
2023/02/13	0.1	9.37	0	0.00	9.32	0.1	1,322	0.01%
2023/01/31	2	9.29	0	0.00	9.36	2	1,324	0.15%
2023/01/05	0	0.00	1	9.24	9.14	-1	1,481	-0.07%
2022/12/29	2	9.07	0	0.00	9.07	2	1,578	0.13%
2022/12/27	0	0.00	2	9.24	9.21	-2	1,592	-0.13%
2022/12/16	3	9.32	0	0.00	9.32	3	1,734	0.17%
2022/12/07	10	9.63	1	9.71	9.51	9	1,797	0.50%
2022/12/01	0	0.00	1	9.68	9.68	-1	1,721	-0.06%
2022/11/30	0	0.00	3	9.37	9.44	-3	1,684	-0.18%
2022/11/11	1	9.45	0	0.00	9.45	1	2,411	0.04%
2022/11/09	1	9.60	0	0.00	9.54	1	2,494	0.04%
2022/11/08	0	0.00	2	9.58	9.47	-2	2,546	-0.08%
2022/11/07	0	0.00	10	9.46	9.45	-10	2,569	-0.39%
2022/11/03	1	9.35	0	0.00	9.37	1	2,635	0.04%
2022/11/02	0	0.00	1	9.48	9.45	-1	2,646	-0.04%
2022/10/28	0	0.00	28	9.10	9.08	-28	2,857	-0.98%
2022/10/26	0	0.00	3	9.17	9.16	-3	3,099	-0.10%
2022/10/25	5	9.15	0	0.00	9.14	5	3,106	0.16%
2022/10/24	1	9.26	0	0.00	9.27	1	3,107	0.03%
2022/10/21	34	9.17	0	0.00	9.13	34	3,105	1.09%
2022/10/20	5	9.20	0	0.00	9.14	5	3,105	0.16%
2022/10/19	0	0.00	20	9.47	9.45	-20	3,070	-0.65%
2022/10/14	0	0.00	1	9.46	9.50	-1	3,063	-0.03%
2022/10/13	5	9.30	0	0.00	9.04	5	3,056	0.16%
2022/10/12	1	9.43	0	0.00	9.43	1	3,036	0.03%
2022/10/11	10	9.50	0	0.00	9.45	10	3,037	0.33%
2022/10/07	30	10.00	0	0.00	10.00	30	3,008	1.00%
2022/10/05	1	9.75	1	9.83	9.79	0	3,001	0.00%
2022/10/03	1	9.57	0	0.00	9.49	1	3,003	0.03%
2022/09/22	31	9.90	2	10.00	10.00	29	3,175	0.91%
2022/09/21	10	10.05	0	0.00	10.05	10	3,172	0.32%
2022/09/20	2	10.20	2	10.20	10.20	0	3,187	0.00%
2022/09/19	31	10.15	0	0.00	10.15	31	3,217	0.96%
2022/09/16	112	10.39	2	10.25	10.25	110	3,215	3.42%	大買/鉅額交易
2022/09/15	2	10.45	2	10.50	10.45	0	3,208	0.00%
2022/09/14	0	0.00	11	10.35	10.40	-11	3,234	-0.34%
2022/09/13	10	10.50	0	0.00	10.50	10	3,274	0.31%
2022/09/07	11	10.35	0	0.00	10.25	11	3,446	0.32%
2022/09/02	1	10.80	0	0.00	10.75	1	3,474	0.03%
2022/09/01	1	10.95	0	0.00	10.85	1	3,471	0.03%
2022/08/29	1	10.70	0	0.00	10.55	1	3,436	0.03%
2022/08/26	2	10.95	2	10.95	10.95	0	3,408	0.00%
2022/08/25	0	0.00	7	11.05	10.95	-7	3,400	-0.21%
2022/08/19	0	0.00	11	11.14	11.05	-11	3,337	-0.33%
2022/08/18	2	11.10	1	11.30	11.15	1	3,159	0.03%
2022/08/16	3	10.40	0	0.00	10.30	3	2,831	0.11%
2022/08/15	0	0.00	8	10.06	10.20	-8	2,804	-0.29%
2022/08/09	1	9.40	0	0.00	9.48	1	2,775	0.04%
2022/08/08	0	0.00	5	9.43	9.47	-5	2,772	-0.18%
2022/08/05	7	9.57	0	0.00	9.58	7	2,766	0.25%
2022/08/03	2	9.83	2	9.69	9.65	0	2,601	0.00%
2022/08/02	5	9.67	4	9.77	9.68	1	2,571	0.04%
2022/07/21	0	0.00	70	9.60	9.67	-70	2,603	-2.69%
2022/07/08	5	9.53	0	0.00	9.50	5	3,227	0.15%
2022/07/06	2	9.57	68	9.87	9.55	-66	3,256	-2.03%
2022/07/01	6	9.49	0	0.00	9.35	6	3,332	0.18%
2022/06/30	2	9.99	2	9.98	9.98	0	3,276	0.00%
2022/06/24	0	0.00	2	10.30	10.25	-2	3,339	-0.06%
2022/06/22	5	10.20	0	0.00	10.10	5	3,394	0.15%
2022/06/20	10	10.28	40	10.16	10.00	-30	3,485	-0.86%
2022/06/16	8	11.06	0	0.00	10.90	8	3,462	0.23%
2022/06/14	2	11.00	2	11.15	11.15	0	3,649	0.00%
2022/06/06	2	11.65	12	11.61	11.65	-10	3,842	-0.26%
2022/06/01	0	0.00	1	11.85	11.80	-1	4,047	-0.02%
2022/05/27	2	11.55	2	11.50	11.50	0	4,242	0.00%
2022/05/26	2	11.40	0	0.00	11.40	2	4,323	0.05%
2022/05/25	5	11.50	0	0.00	11.50	5	4,414	0.11%
2022/05/23	0	0.00	1	11.60	11.60	-1	4,565	-0.02%
2022/05/20	4	11.35	0	0.00	11.35	4	4,694	0.09%
2022/05/19	4	11.23	3	11.35	11.35	1	4,726	0.02%
2022/05/18	5	11.52	0	0.00	11.55	5	4,746	0.11%
2022/05/16	1	11.10	3	11.07	11.10	-2	4,793	-0.04%
2022/05/13	0	0.00	2	11.05	11.00	-2	4,842	-0.04%
2022/05/12	0	0.00	2	11.05	10.85	-2	4,973	-0.04%
2022/05/11	1	11.10	0	0.00	11.10	1	5,068	0.02%
2022/05/09	1	11.45	2	11.40	11.20	-1	5,741	-0.02%
2022/05/06	4	11.74	0	0.00	11.80	4	5,750	0.07%
2022/04/29	10	11.95	0	0.00	11.75	10	6,145	0.16%
2022/04/28	10	11.90	0	0.00	11.95	10	6,299	0.16%
2022/04/27	3	11.25	4	11.29	11.45	-1	6,443	-0.02%
2022/04/26	2	11.70	2	11.65	11.65	0	6,672	0.00%
2022/04/25	1	11.70	0	0.00	11.70	1	6,882	0.01%
2022/04/22	0	0.00	5	12.15	12.10	-5	6,924	-0.07%
2022/04/21	3.2	12.37	0	0.00	12.25	3.2	7,060	0.05%
2022/04/20	5	12.99	0	0.00	12.70	5	7,106	0.07%
2022/04/18	1	12.20	0	0.00	12.15	1	7,231	0.01%
2022/04/12	1	12.40	5	12.40	12.40	-4	8,918	-0.04%
2022/04/11	3	12.53	0	0.00	12.30	3	9,579	0.03%
2022/04/08	3	12.93	4	12.93	12.90	-1	10,192	-0.01%
2022/04/07	4	12.90	2	12.85	12.85	2	11,118	0.02%
2022/04/06	0	0.00	1	13.30	13.35	-1	13,899	-0.01%
2022/03/31	2	13.80	1	13.75	13.70	1	18,052	0.01%
2022/03/29	9	13.76	192	13.81	13.70	-183	19,566	-0.94%	大賣/鉅額交易
2022/03/28	12	13.95	0	0.00	13.95	12	19,768	0.06%
2022/03/25	1	14.30	240	14.15	14.15	-239	20,159	-1.19%	大賣/鉅額交易
2022/03/23	3	14.28	2	14.20	14.20	1	22,383	0.00%
2022/03/22	0	0.00	47	14.24	14.25	-47	23,405	-0.20%
2022/03/21	10	14.00	22	14.24	14.00	-12	23,698	-0.05%
2022/03/18	1	14.10	7	14.10	14.15	-6	23,927	-0.03%
2022/03/17	5	14.30	56	14.19	14.25	-51	24,299	-0.21%
2022/03/16	15	13.55	22	13.90	13.75	-7	24,220	-0.03%
2022/03/15	70	13.65	0	0.00	13.55	70	24,365	0.29%
2022/03/14	88	13.88	3	13.85	13.95	85	24,384	0.35%
2022/03/11	1	13.85	2	13.75	13.80	-1	24,454	0.00%
2022/03/08	240	13.35	5	13.35	13.30	235	24,684	0.95%	大買/鉅額交易
2022/03/07	3	13.50	2	13.55	13.45	1	24,676	0.00%
2022/03/04	1	13.95	0	0.00	13.95	1	24,664	0.00%
2022/03/03	0.1	14.40	0	0.00	14.30	0.1	24,760	0.00%
2022/03/02	10	14.10	0	0.00	14.40	10	24,838	0.04%
2022/03/01	2	14.10	5	14.12	14.15	-3	25,016	-0.01%
2022/02/25	0	0.00	1	13.80	13.80	-1	25,521	0.00%
2022/02/24	12	13.91	6	13.67	13.60	6	26,683	0.02%
2022/02/23	1	14.10	1	14.25	14.15	0	27,576	0.00%
2022/02/22	1	14.00	1	14.10	14.10	0	27,895	0.00%
2022/02/18	2	14.40	0	0.00	14.40	2	28,328	0.01%
2022/02/17	0	0.00	160	14.40	14.40	-160	28,501	-0.56%	大賣/鉅額交易
2022/02/15	2	14.40	22	14.32	14.30	-20	28,430	-0.07%
2022/02/14	4	14.34	2	14.30	14.30	2	28,422	0.01%
2022/02/11	159	14.85	0	0.00	14.85	159	28,335	0.56%	大買/鉅額交易
2022/02/10	82	14.83	2	14.90	14.90	80	28,249	0.28%
2022/02/09	102	15.94	23	15.94	15.80	79	27,864	0.28%	大買/
2022/02/07	4	15.20	2	15.20	15.20	2	27,623	0.01%
2022/01/26	10	14.60	1	14.65	14.50	9	27,589	0.03%
2022/01/25	2	14.63	0	0.00	14.55	2	27,559	0.01%
2022/01/24	0	0.00	16	15.15	15.10	-16	27,457	-0.06%
2022/01/21	10	15.45	18	15.20	15.20	-8	27,369	-0.03%
2022/01/20	2	15.85	145	15.89	15.90	-143	27,294	-0.52%	大賣/鉅額交易
2022/01/19	0	0.00	25	15.57	15.90	-25	27,158	-0.09%
2022/01/18	0	0.00	1	15.50	15.45	-1	26,875	0.00%
2022/01/17	3	15.40	0	0.00	15.60	3	26,650	0.01%
2022/01/14	0	0.00	7	15.05	15.10	-7	26,521	-0.03%
2022/01/13	8	15.25	3	15.45	15.40	5	26,353	0.02%
2022/01/12	11	15.51	0	0.00	15.45	11	26,206	0.04%
2022/01/11	17	15.61	14	15.63	15.60	3	26,081	0.01%
2022/01/10	11	15.99	11	16.00	15.95	0	25,781	0.00%
2022/01/07	18	16.02	6	16.11	15.90	12	25,498	0.05%
2022/01/06	16	16.58	5	16.45	16.45	11	24,917	0.04%
2022/01/05	18	16.76	86	16.64	16.60	-68	24,579	-0.28%
2022/01/04	20	17.04	129	17.24	17.35	-109	24,111	-0.45%	大賣/鉅額交易
2022/01/03	21	17.37	4	17.44	17.25	17	23,467	0.07%
2021/12/30	7	17.30	10	17.36	17.25	-3	22,835	-0.01%
2021/12/29	392	18.36	127	18.95	17.95	265	21,924	1.21%	大買/大賣/鉅額交易
2021/12/28	177	17.60	72.1	17.88	18.05	104.9	19,117	0.55%	大買/鉅額交易
2021/12/27	15	17.63	3	17.55	17.85	12	16,503	0.07%
2021/12/24	41	16.24	38	16.18	16.25	3	14,990	0.02%
2021/12/23	13	15.47	9	15.33	15.45	4	13,815	0.03%
2021/12/22	16	15.13	7	15.30	15.00	9	13,471	0.07%
2021/12/21	6	15.02	2	15.08	15.20	4	13,219	0.03%
2021/12/20	11	15.35	19	15.23	15.25	-8	12,839	-0.06%
2021/12/17	205	15.79	32	15.85	15.65	173	12,313	1.40%	大買/鉅額交易
2021/12/16	14	15.17	116.3	15.08	15.30	-102.3	10,557	-0.97%	大賣/鉅額交易
2021/12/15	13	14.10	8	14.33	14.80	5	9,453	0.05%
2021/12/14	5	13.90	75	14.09	13.80	-70	9,069	-0.77%
2021/12/13	1	14.50	17	14.25	14.50	-16	8,825	-0.18%
2021/12/10	65	13.75	0	0.00	13.65	65	8,406	0.77%
2021/12/09	0.5	13.80	5	13.95	13.80	-4.5	8,329	-0.05%
2021/12/03	0	0.00	2	13.65	13.65	-2	7,865	-0.03%
2021/12/02	0	0.00	5	13.55	13.30	-5	7,791	-0.06%
2021/11/29	0	0.00	10	13.55	13.45	-10	7,634	-0.13%
2021/11/26	10	13.88	50	14.05	13.65	-40	7,492	-0.53%
2021/11/25	16	13.96	4	14.10	13.95	12	7,324	0.16%
2021/11/24	75	14.31	0	0.00	14.40	75	7,084	1.06%
2021/11/23	3	15.35	39	15.24	14.70	-36	6,508	-0.55%
2021/11/22	17	15.02	22	15.15	15.15	-5	5,260	-0.10%
2021/11/19	0	0.00	20	13.70	13.80	-20	4,261	-0.47%
2021/11/18	18	13.61	1	13.65	13.35	17	3,933	0.43%
2021/11/17	0	0.00	1	13.15	13.15	-1	3,460	-0.03%
2021/11/16	63	13.07	0	0.00	12.80	63	3,386	1.86%
2021/11/05	0	0.00	1	12.50	12.40	-1	3,463	-0.03%
2021/11/03	5	12.45	5	12.35	12.50	0	3,578	0.00%
2021/10/28	5	12.15	5	11.95	11.85	0	4,155	0.00%
2021/10/27	0	0.00	2	11.80	11.90	-2	4,149	-0.05%
2021/10/15	0	0.00	1	11.45	11.40	-1	5,721	-0.02%
2021/10/13	1	11.30	0	0.00	11.20	1	5,954	0.02%
2021/10/05	0	0.00	1	11.05	11.10	-1	7,305	-0.01%
2021/09/30	2	11.45	1	11.50	11.50	1	7,437	0.01%
2021/09/24	0	0.00	1	11.45	11.45	-1	7,906	-0.01%
2021/08/31	2	11.20	2	11.30	11.30	0	8,523	0.00%
2021/08/26	0	0.00	4	11.35	11.35	-4	9,106	-0.04%
2021/08/24	2	11.10	0	0.00	11.10	2	9,280	0.02%
2021/08/20	2	11.20	0	0.00	11.05	2	9,498	0.02%
2021/08/19	10	11.70	0	0.00	11.35	10	9,482	0.11%
2021/08/18	0	0.00	200	11.80	12.15	-200	9,500	-2.11%	大賣/鉅額交易
2021/08/13	0	0.00	4	12.55	12.70	-4	9,607	-0.04%
2021/08/12	1	12.85	1	12.75	12.95	0	9,623	0.00%
2021/08/09	1	13.25	0	0.00	12.95	1	9,817	0.01%
2021/08/06	2	13.55	17	13.65	13.40	-15	9,801	-0.15%
2021/08/05	210	13.69	7	13.69	13.60	203	9,739	2.08%	大買/鉅額交易
2021/08/04	9	13.89	0	0.00	13.70	9	9,831	0.09%
2021/08/03	2	13.60	0	0.00	13.60	2	9,723	0.02%
2021/07/30	1	13.40	9	13.55	13.45	-8	9,805	-0.08%
2021/07/29	3	13.63	0	0.00	13.50	3	9,741	0.03%
2021/07/27	0	0.00	4	13.90	13.60	-4	9,705	-0.04%
2021/07/26	0	0.00	16	13.76	13.65	-16	9,787	-0.16%
2021/07/23	2	13.20	0	0.00	13.35	2	10,065	0.02%
2021/07/22	1	13.35	6	13.10	13.35	-5	11,025	-0.05%
2021/07/21	5	12.56	2	12.65	12.65	3	11,192	0.03%
2021/07/20	0	0.00	3	13.05	12.90	-3	11,324	-0.03%
2021/07/19	0	0.00	4	13.45	13.45	-4	11,713	-0.03%
2021/07/16	2	13.25	3	13.50	13.25	-1	12,239	-0.01%
2021/07/15	53	13.29	0	0.00	13.15	53	12,724	0.42%
2021/07/14	29	13.63	14	13.70	13.70	15	13,112	0.11%
2021/07/13	10	12.95	13	13.18	13.10	-3	12,522	-0.02%
2021/07/12	2	12.85	4.1	12.86	12.85	-2.1	12,326	-0.02%
2021/07/09	1	12.75	0	0.00	12.70	1	12,356	0.01%
2021/07/08	0	0.00	12	12.85	12.65	-12	12,585	-0.10%
2021/07/07	0.1	12.60	0	0.00	12.55	0.1	12,751	0.00%
2021/07/06	1	12.80	0	0.00	12.65	1	13,286	0.01%
2021/07/05	2	12.58	33	12.52	12.70	-31	13,601	-0.23%
2021/07/01	12	12.50	0	0.00	12.60	12	14,207	0.08%
2021/06/30	3	12.15	0	0.00	12.10	3	14,216	0.02%
2021/06/29	10	12.30	0	0.00	12.05	10	14,230	0.07%
2021/06/09	1	12.75	0	0.00	12.65	1	15,073	0.01%
2021/06/07	4	13.00	0	0.00	12.85	4	14,990	0.03%
2021/06/04	5	13.10	5	13.15	13.05	0	14,914	0.00%
2021/06/03	0	0.00	2	13.00	12.95	-2	14,766	-0.01%
2021/06/02	3	13.03	0	0.00	12.80	3	14,477	0.02%
2021/06/01	0	0.00	2	12.95	12.90	-2	14,391	-0.01%
2021/05/28	0	0.00	8	12.50	12.45	-8	14,268	-0.06%
2021/05/26	0	0.00	4	12.18	12.35	-4	14,219	-0.03%
2021/05/25	0	0.00	2	12.20	12.10	-2	14,194	-0.01%
2021/05/20	7	11.39	4	11.50	11.15	3	14,027	0.02%
2021/05/19	10	11.40	5	11.55	11.65	5	14,028	0.04%
2021/05/17	2	10.30	0	0.00	10.30	2	13,894	0.01%
2021/05/14	10	11.60	10	11.30	11.40	0	13,733	0.00%
2021/05/13	37	11.40	0	0.00	11.30	37	13,736	0.27%
2021/05/11	1	12.80	5	12.70	12.20	-4	13,499	-0.03%
2021/05/10	0	0.00	3	13.20	13.20	-3	13,356	-0.02%
2021/05/07	2	13.25	126	13.06	13.35	-124	13,303	-0.93%	大賣/鉅額交易
2021/05/06	125	13.15	7	12.80	12.75	118	13,126	0.90%	大買/鉅額交易
2021/05/05	31	12.84	1	12.75	12.60	30	13,005	0.23%
2021/05/04	5	12.83	0	0.00	12.45	5	12,881	0.04%
2021/05/03	4	13.78	45	13.66	13.55	-41	12,571	-0.33%
2021/04/29	31	15.02	50	14.67	14.55	-19	12,313	-0.15%
2021/04/28	40	14.88	13	14.75	15.00	27	11,842	0.23%
2021/04/27	1	14.15	6	14.18	14.10	-5	10,899	-0.05%
2021/04/26	2	14.30	20	14.30	14.15	-18	10,554	-0.17%
2021/04/23	21	14.13	7	14.09	14.10	14	10,387	0.13%
2021/04/22	22	14.19	46	14.32	13.65	-24	9,959	-0.24%
2021/04/21	13	14.12	7.9	14.20	14.10	5.1	9,353	0.05%
2021/04/20	41	13.86	102.3	13.57	13.90	-61.3	8,791	-0.70%	大賣/
2021/04/19	0	0.00	12	13.15	13.10	-12	8,312	-0.14%
2021/04/16	1	12.70	5	12.81	12.95	-4	8,265	-0.05%
2021/04/15	7	12.81	23	12.84	12.75	-16	9,466	-0.17%
2021/04/14	6	12.88	1	12.45	12.55	5	9,533	0.05%
2021/04/13	11	13.01	4	13.48	12.90	7	9,619	0.07%
2021/04/12	153	13.51	125	13.43	13.55	28	9,385	0.30%	大買/大賣/
2021/04/09	21	12.75	5	13.25	12.75	16	8,853	0.18%
2021/04/08	122	13.15	140.6	13.13	13.15	-18.6	8,505	-0.22%	大買/大賣/
2021/04/07	0	0.00	58.2	12.20	12.35	-58.2	7,996	-0.73%
2021/04/06	0	0.00	27	11.93	11.90	-27	7,765	-0.35%
2021/03/31	0	0.00	17	11.57	11.60	-17	7,769	-0.22%
2021/03/30	2	11.70	10	11.65	11.65	-8	7,745	-0.10%
2021/03/29	3	11.60	15	11.62	11.60	-12	7,723	-0.16%
2021/03/26	0	0.00	7	11.25	11.25	-7	7,567	-0.09%
2021/03/25	0	0.00	17	11.15	11.15	-17	7,648	-0.22%
2021/03/24	2	11.15	5	11.20	11.25	-3	7,647	-0.04%
2021/03/23	31	11.33	10	11.30	11.15	21	7,698	0.27%
2021/03/22	25	11.46	12	11.40	11.55	13	7,559	0.17%
2021/03/19	0	0.00	2	10.75	10.95	-2	7,184	-0.03%
2021/03/18	3	10.77	5	10.80	10.85	-2	7,263	-0.03%
2021/03/17	0	0.00	1	10.50	10.55	-1	7,256	-0.01%
2021/03/16	0.1	10.60	0	0.00	10.60	0.1	7,378	0.00%
2021/03/15	0	0.00	3	10.70	10.65	-3	7,483	-0.04%
2021/03/12	0	0.00	3	10.70	10.75	-3	7,662	-0.04%
2021/03/11	0	0.00	12	10.66	10.65	-12	8,181	-0.15%
2021/03/08	0	0.00	2	10.70	10.55	-2	9,712	-0.02%
2021/03/05	0	0.00	2	10.50	10.50	-2	10,182	-0.02%
2021/03/04	1	10.65	5	10.60	10.60	-4	10,338	-0.04%
2021/03/03	0	0.00	19	10.60	10.60	-19	10,571	-0.18%
2021/03/02	6	10.48	0	0.00	10.35	6	10,680	0.06%
2021/02/25	3	10.50	10	10.50	10.50	-7	11,016	-0.06%
2021/02/24	13	10.43	0	0.00	10.40	13	11,183	0.12%
2021/02/23	0	0.00	4	10.45	10.45	-4	11,418	-0.04%
2021/02/19	12	10.43	12	10.34	10.35	0	11,439	0.00%
2021/02/18	10	10.20	0	0.00	10.20	10	11,396	0.09%
2021/02/17	0	0.00	1	10.05	10.00	-1	11,734	-0.01%
2021/02/05	0	0.00	1	9.93	9.86	-1	11,699	-0.01%
2021/02/04	0	0.00	2	10.00	9.94	-2	11,727	-0.02%
2021/02/03	23	9.99	6	9.90	9.99	17	11,660	0.15%
2021/02/01	0	0.00	1	9.45	9.40	-1	11,701	-0.01%
2021/01/29	0	0.00	2	9.61	9.62	-2	12,400	-0.02%
2021/01/28	0	0.00	2	9.70	9.64	-2	12,472	-0.02%
2021/01/22	0	0.00	62	9.67	9.78	-62	12,769	-0.49%
2021/01/20	14	9.92	0	0.00	9.70	14	12,819	0.11%
2021/01/14	3	10.60	0	0.00	10.60	3	12,902	0.02%
2021/01/13	5	10.65	0	0.00	10.60	5	13,003	0.04%
2021/01/12	6	10.52	0	0.00	10.45	6	12,972	0.05%
2021/01/11	15	11.00	10	11.05	11.05	5	12,878	0.04%
2021/01/08	121	11.36	35	11.63	11.15	86	13,056	0.66%	大買/
2021/01/06	0	0.00	1	11.25	11.05	-1	11,669	-0.01%
2021/01/05	0	0.00	1	11.55	11.50	-1	11,330	-0.01%
2021/01/04	5	11.40	0	0.00	11.40	5	11,278	0.04%
2020/12/30	5	11.40	0	0.00	11.40	5	11,304	0.04%
2020/12/29	49	11.55	6	11.55	11.40	43	11,271	0.38%
2020/12/28	7	11.43	7	11.48	11.55	0	11,215	0.00%
2020/12/25	11	11.32	6	11.38	11.25	5	11,067	0.05%
2020/12/24	0	0.00	2	11.20	11.15	-2	11,068	-0.02%
2020/12/23	1	11.05	0	0.00	11.05	1	11,129	0.01%
2020/12/22	0	0.00	6.9	11.28	11.05	-6.9	11,354	-0.06%
2020/12/21	5	11.10	59	11.15	11.15	-54	11,507	-0.47%
2020/12/18	0	0.00	1	11.40	11.30	-1	11,679	-0.01%
2020/12/16	0.4	11.50	0	0.00	11.35	0.4	13,478	0.00%
2020/12/15	0	0.00	2	11.70	11.30	-2	14,706	-0.01%
2020/12/14	0	0.00	3	11.65	11.60	-3	14,690	-0.02%
2020/12/11	4	11.45	10	11.15	11.30	-6	14,594	-0.04%
2020/12/09	46	11.55	13	11.52	11.65	33	14,380	0.23%
2020/12/08	9	11.40	0	0.00	11.35	9	14,338	0.06%
2020/12/07	28.3	11.91	1	12.45	11.75	27.3	14,661	0.19%
2020/12/04	31.5	11.90	9	11.90	11.95	22.5	14,153	0.16%
2020/12/03	66	11.76	0	0.00	11.50	66	13,690	0.48%
2020/12/02	0	0.00	3.2	11.40	11.45	-3.2	12,920	-0.02%
2020/12/01	11	11.35	6.1	11.34	11.25	4.9	12,719	0.04%
2020/11/30	0	0.00	1	11.05	11.05	-1	12,366	-0.01%
2020/11/27	9	10.89	0	0.00	10.95	9	12,234	0.07%
2020/11/26	1	10.65	0	0.00	10.90	1	12,002	0.01%
2020/11/25	3	10.85	20	10.90	10.65	-17	11,870	-0.14%
2020/11/24	0	0.00	0.1	10.45	10.45	-0.1	11,754	0.00%
2020/11/23	6	10.65	6	10.60	10.65	0	11,737	0.00%
2020/11/20	20	10.50	1	10.50	10.60	19	11,595	0.16%
2020/11/17	0	0.00	2	10.15	10.15	-2	11,521	-0.02%
2020/11/16	0	0.00	2	10.20	10.20	-2	11,565	-0.02%
2020/11/09	2	10.05	0	0.00	10.05	2	11,302	0.02%
2020/11/06	2	10.00	0	0.00	10.00	2	11,241	0.02%
2020/11/05	5	10.05	0	0.00	10.00	5	10,591	0.05%
2020/11/04	0	0.00	1	10.35	10.20	-1	10,713	-0.01%
2020/11/03	0	0.00	2	10.20	10.05	-2	10,511	-0.02%
2020/11/02	0	0.00	6	9.85	9.85	-6	10,505	-0.06%
2020/10/30	1	10.05	0	0.00	9.95	1	10,605	0.01%
2020/10/29	1	10.00	27	9.98	10.05	-26	10,597	-0.25%
2020/10/28	19	10.17	30	10.05	10.05	-11	10,601	-0.10%
2020/10/27	10	10.50	0	0.00	10.50	10	11,204	0.09%
2020/10/26	10	10.48	0	0.00	10.45	10	11,087	0.09%
2020/10/23	15	10.22	0	0.00	10.20	15	10,931	0.14%
2020/10/22	17	10.09	1	10.20	10.30	16	10,948	0.15%
2020/10/21	40	10.10	0	0.00	10.05	40	11,164	0.36%
2020/10/20	10	10.00	0	0.00	9.92	10	11,079	0.09%
2020/10/19	0	0.00	8	10.11	10.00	-8	11,094	-0.07%
2020/10/16	34	10.09	10	10.05	9.98	24	11,198	0.21%
2020/10/15	1	9.82	1	9.92	9.90	0	10,951	0.00%
2020/10/14	0	0.00	6	9.73	9.74	-6	10,942	-0.05%
2020/10/12	1	9.62	0	0.00	9.60	1	11,148	0.01%
2020/10/06	0	0.00	10	9.80	9.79	-10	11,311	-0.09%
2020/10/05	0	0.00	3	9.60	9.63	-3	11,424	-0.03%
2020/09/28	0	0.00	3	9.58	9.80	-3	11,840	-0.03%
2020/09/25	1	9.35	0	0.00	9.26	1	12,024	0.01%
2020/09/24	6	9.61	0	0.00	9.48	6	12,040	0.05%
2020/09/23	0	0.00	3	10.45	10.10	-3	12,198	-0.02%
2020/09/22	6	10.55	0	0.00	10.60	6	11,945	0.05%
2020/09/21	33	11.19	2	11.25	10.85	31	11,753	0.26%
2020/09/18	0	0.00	5	10.63	10.80	-5	10,134	-0.05%
2020/09/17	0	0.00	10	9.93	9.86	-10	8,848	-0.11%
2020/09/10	11	9.95	0	0.00	9.90	11	8,769	0.13%
2020/09/09	0	0.00	10	9.88	9.86	-10	8,349	-0.12%
2020/09/01	0	0.00	48	9.80	9.77	-48	8,422	-0.57%
2020/08/31	10	9.91	8	9.90	9.89	2	8,443	0.02%
2020/08/28	0	0.00	42	9.91	9.90	-42	8,398	-0.50%
2020/08/19	3	9.90	0	0.00	9.88	3	8,124	0.04%
2020/08/17	5	9.93	2	9.99	9.97	3	8,082	0.04%
2020/08/14	2.4	9.83	12	9.98	9.85	-9.6	8,020	-0.12%
2020/08/13	1	9.72	0	0.00	9.72	1	7,954	0.01%
2020/08/12	2	9.90	40	9.80	9.81	-38	8,001	-0.47%
2020/08/11	0	0.00	0.5	9.83	9.88	-0.5	8,134	-0.01%
2020/08/10	0	0.00	21.9	9.92	9.87	-21.9	8,111	-0.27%
2020/08/05	0	0.00	20	9.70	9.70	-20	7,961	-0.25%
2020/08/03	20	9.41	0	0.00	9.47	20	7,969	0.25%
2020/07/31	128	9.57	28	9.45	9.54	100	7,993	1.25%	大買/
2020/07/24	2	9.33	0	0.00	9.15	2	8,422	0.02%
2020/07/22	34	9.47	10	9.59	9.59	24	8,469	0.28%
2020/07/20	0	0.00	5	9.05	9.09	-5	8,332	-0.06%
2020/07/17	17	9.28	40	9.18	9.21	-23	8,287	-0.28%
2020/07/16	3	9.69	0	0.00	9.61	3	8,196	0.04%
2020/07/15	7	9.86	0	0.00	9.82	7	8,154	0.09%
2020/07/14	2	9.93	0	0.00	9.93	2	8,149	0.02%
2020/07/13	6	10.10	0	0.00	10.10	6	8,154	0.07%
2020/07/10	31	9.92	0	0.00	9.92	31	8,139	0.38%
2020/07/09	0	0.00	18	10.25	10.05	-18	8,041	-0.22%
2020/07/06	12	10.10	7	10.18	10.20	5	7,788	0.06%
2020/07/03	27	10.07	0	0.00	10.00	27	7,674	0.35%
2020/07/02	0	0.00	41	10.33	10.55	-41	7,524	-0.54%
2020/06/30	0	0.00	5	10.15	10.05	-5	7,337	-0.07%
2020/06/29	15	9.96	0	0.00	9.96	15	7,268	0.21%
2020/06/24	7	10.05	0	0.00	10.05	7	7,299	0.10%
2020/06/23	3	10.05	4	10.10	10.00	-1	7,392	-0.01%
2020/06/18	10	10.08	10	10.06	10.15	0	7,532	0.00%
2020/06/17	2	10.10	105	10.20	10.10	-103	7,566	-1.36%	大賣/鉅額交易
2020/06/16	111	10.25	5	10.05	10.25	106	7,713	1.37%	大買/鉅額交易
2020/06/15	9	10.03	22	10.05	9.96	-13	7,830	-0.17%
2020/06/12	5	9.97	0	0.00	10.00	5	8,023	0.06%
2020/06/10	0	0.00	50	10.55	10.50	-50	8,136	-0.61%
2020/06/09	65	10.80	130	10.64	10.60	-65	8,410	-0.77%	大賣/
2020/06/08	100	10.70	20	10.68	10.65	80	8,495	0.94%
2020/06/04	0	0.00	100	10.50	10.55	-100	8,515	-1.17%
2020/06/03	110	10.42	0	0.00	10.55	110	8,552	1.29%	大買/鉅額交易
2020/05/28	0	0.00	4	10.55	10.25	-4	8,508	-0.05%
2020/05/27	0	0.00	23	10.37	10.45	-23	8,486	-0.27%
2020/05/22	10	10.30	0	0.00	10.15	10	8,611	0.12%
2020/05/21	20	10.28	0	0.00	10.25	20	8,616	0.23%
2020/05/18	1	9.93	0	0.00	10.10	1	8,561	0.01%
2020/05/15	1	10.10	40	10.15	10.00	-39	8,467	-0.46%
2020/05/14	6	10.23	0	0.00	10.05	6	8,431	0.07%
2020/05/13	6	10.45	0	0.00	10.50	6	8,361	0.07%
2020/05/11	0	0.00	2	10.70	10.70	-2	8,395	-0.02%
2020/05/08	55	10.49	72	10.50	10.45	-17	8,331	-0.20%
2020/05/07	32	10.49	39	10.64	10.45	-7	8,357	-0.08%
2020/05/06	42	10.72	38	10.47	10.40	4	8,353	0.05%
2020/05/05	36	11.00	36	11.10	10.90	0	8,245	0.00%
2020/05/04	36	10.80	182	10.77	10.90	-146	8,245	-1.77%	大賣/鉅額交易
2020/04/30	88	11.16	7	11.09	11.15	81	8,292	0.98%
2020/04/29	0	0.00	41	11.13	11.20	-41	8,075	-0.51%
2020/04/27	0	0.00	1	10.30	10.30	-1	7,585	-0.01%
2020/04/24	0	0.00	5	10.35	10.20	-5	7,691	-0.07%
2020/04/23	0	0.00	3	10.00	10.15	-3	7,698	-0.04%
2020/04/21	3	9.80	0	0.00	9.75	3	7,765	0.04%
2020/04/17	0	0.00	5	10.45	10.15	-5	7,832	-0.06%
2020/04/16	161	10.30	0	0.00	10.30	161	7,884	2.04%	大買/鉅額交易
2020/04/15	0	0.00	11	10.49	10.50	-11	7,899	-0.14%
2020/04/13	0	0.00	10	10.00	9.92	-10	8,010	-0.12%
2020/04/10	13	10.00	0	0.00	10.05	13	8,042	0.16%
2020/04/09	1	10.25	1	10.50	10.10	0	8,088	0.00%
2020/04/08	14	10.15	3.7	10.16	10.20	10.3	7,993	0.13%
2020/04/07	3	9.71	10	9.76	9.71	-7	7,961	-0.09%
2020/04/01	14	9.47	14	9.52	9.57	0	7,695	0.00%
2020/03/31	10	9.17	0	0.00	9.16	10	7,590	0.13%
2020/03/27	1	9.50	1.3	9.38	9.21	-0.3	7,571	0.00%
2020/03/25	3	9.38	11	9.33	9.31	-8	7,504	-0.11%
2020/03/24	1	9.15	0	0.00	9.04	1	7,440	0.01%
2020/03/23	10	8.91	0	0.00	8.86	10	7,468	0.13%
2020/03/19	0	0.00	4	8.34	8.40	-4	7,738	-0.05%
2020/03/18	2	8.97	10	9.24	8.94	-8	7,579	-0.11%
2020/03/12	0	0.00	2	10.05	9.65	-2	7,172	-0.03%
2020/03/09	3	10.75	1	10.90	10.70	2	7,093	0.03%
2020/03/05	0	0.00	20	11.35	11.40	-20	7,129	-0.28%
2020/02/27	11	11.30	4	11.10	11.10	7	7,063	0.10%
2020/02/25	1	11.55	5	11.60	11.60	-4	6,884	-0.06%
2020/02/24	0	0.00	5	11.75	11.75	-5	6,861	-0.07%
2020/02/21	10	12.00	0	0.00	12.00	10	6,825	0.15%
2020/02/18	3	12.15	1	12.25	12.10	2	6,917	0.03%
2020/02/13	9	12.29	0	0.00	12.10	9	7,000	0.13%
2020/02/11	1	12.00	0	0.00	12.00	1	6,967	0.01%
2020/02/10	0	0.00	1	11.80	11.80	-1	7,033	-0.01%
2020/02/06	3	12.30	0	0.00	12.40	3	7,012	0.04%
2020/02/04	2	11.88	2	12.10	12.15	0	6,976	0.00%
2020/01/30	40	12.95	5	13.01	12.60	35	7,177	0.49%
2020/01/20	3	13.95	25	13.96	13.95	-22	6,957	-0.32%
2020/01/16	0	0.00	5	13.80	13.85	-5	6,873	-0.07%
2020/01/14	0	0.00	7	13.75	13.65	-7	7,067	-0.10%
2020/01/10	28	13.53	0	0.00	13.50	28	7,281	0.38%
2020/01/08	4	13.40	1	13.45	13.30	3	7,257	0.04%
2020/01/07	1	13.60	43	13.65	13.60	-42	7,237	-0.58%
2020/01/06	4	13.35	0	0.00	13.30	4	7,048	0.06%
2020/01/03	1	13.75	0	0.00	13.55	1	7,009	0.01%
2020/01/02	1	13.70	0	0.00	13.75	1	6,907	0.01%
2019/12/31	0	0.00	1	13.90	13.60	-1	6,912	-0.01%
2019/12/27	0	0.00	4	13.65	13.60	-4	7,037	-0.06%
2019/12/24	11	13.51	0	0.00	13.55	11	7,426	0.15%
2019/12/23	2	13.65	0	0.00	13.55	2	7,655	0.03%
2019/12/19	0	0.00	5	13.85	13.85	-5	7,910	-0.06%
2019/12/16	0	0.00	57	14.11	14.05	-57	8,198	-0.70%
2019/12/10	5	14.05	7	13.94	13.85	-2	8,577	-0.02%
2019/12/09	0	0.00	6	13.90	13.70	-6	8,505	-0.07%
2019/12/06	5	13.65	0	0.00	13.60	5	8,714	0.06%
2019/12/04	10	13.45	0	0.00	13.50	10	9,428	0.11%
2019/12/02	44	13.21	0	0.00	13.05	44	10,020	0.44%
2019/11/29	2	13.50	0	0.00	13.50	2	10,228	0.02%
2019/11/27	3	13.80	0	0.00	13.75	3	10,800	0.03%
2019/11/25	3	13.47	0	0.00	13.45	3	10,932	0.03%
2019/11/21	21	13.45	3	13.50	13.45	18	11,031	0.16%
2019/11/20	2	13.55	0	0.00	13.55	2	11,130	0.02%
2019/11/18	1	13.55	1	13.65	13.65	0	11,200	0.00%
2019/11/15	3	13.45	0	0.00	13.45	3	11,380	0.03%
2019/11/14	0	0.00	7	13.58	13.35	-7	11,388	-0.06%
2019/11/08	0	0.00	2	13.90	13.90	-2	11,589	-0.02%
2019/11/07	3	14.00	4	13.95	13.90	-1	11,678	-0.01%
2019/11/05	3	13.90	6.3	13.95	13.90	-3.3	11,854	-0.03%
2019/11/04	5	14.00	0	0.00	14.00	5	12,046	0.04%
2019/11/01	1	13.75	1	13.80	13.90	0	12,119	0.00%
2019/10/31	0	0.00	2	13.90	13.80	-2	12,287	-0.02%
2019/10/30	6	14.07	2	14.15	14.10	4	12,354	0.03%
2019/10/25	0	0.00	17	14.47	14.45	-17	15,184	-0.11%
2019/10/24	2	14.50	0.1	14.50	14.55	1.9	16,403	0.01%
2019/10/22	1	14.50	0	0.00	14.50	1	16,754	0.01%
2019/10/18	3	14.45	17	14.40	14.35	-14	17,322	-0.08%
2019/10/17	0	0.00	1	14.35	14.35	-1	17,512	-0.01%
2019/10/15	32	14.36	3	14.32	14.30	29	18,531	0.16%
2019/10/14	0	0.00	2	14.25	14.20	-2	19,233	-0.01%
2019/10/09	1	14.05	0	0.00	14.05	1	19,568	0.01%
2019/10/08	1	14.25	4.6	14.13	14.00	-3.6	19,879	-0.02%
2019/10/07	1	14.15	0	0.00	14.15	1	20,144	0.00%
2019/10/04	0	0.00	4	14.35	14.25	-4	20,513	-0.02%
2019/10/03	9	14.21	1	14.25	14.20	8	20,602	0.04%
2019/10/02	4	14.29	2	14.30	14.25	2	20,614	0.01%
2019/10/01	1	14.20	0.5	14.10	14.20	0.5	21,165	0.00%
2019/09/27	1	13.80	0	0.00	13.80	1	21,355	0.00%
2019/09/26	0	0.00	17	14.24	14.10	-17	21,462	-0.08%
2019/09/25	1	14.25	2	14.20	14.20	-1	21,898	0.00%
2019/09/19	1	15.10	5	15.15	15.10	-4	22,014	-0.02%
2019/09/18	2	15.10	6	15.13	15.15	-4	21,826	-0.02%
2019/09/17	5	14.70	30	14.70	14.70	-25	21,866	-0.11%
2019/09/16	20	14.95	11	14.85	14.85	9	22,126	0.04%
2019/09/12	22	14.95	0	0.00	14.95	22	22,202	0.10%
2019/09/11	0	0.00	5	14.95	14.80	-5	22,462	-0.02%
2019/09/10	5	14.90	20	14.88	14.85	-15	22,448	-0.07%
2019/09/09	9	15.12	7	15.18	15.15	2	22,287	0.01%
2019/09/06	3	14.93	34.7	15.02	14.90	-31.7	22,298	-0.14%
2019/09/05	22	14.87	1	14.75	14.65	21	22,646	0.09%
2019/09/04	71	14.91	48	14.91	14.90	23	22,889	0.10%
2019/09/03	10	14.60	1	14.85	14.50	9	23,059	0.04%
2019/09/02	27	14.47	20	14.75	14.85	7	23,075	0.03%
2019/08/30	0	0.00	9	14.15	14.10	-9	23,062	-0.04%
2019/08/29	3	14.00	3	14.15	13.90	0	23,347	0.00%
2019/08/28	6	13.98	7	13.88	14.05	-1	23,592	0.00%
2019/08/27	5	13.65	5	13.65	13.60	0	23,997	0.00%
2019/08/23	6	13.75	0	0.00	13.75	6	24,843	0.02%
2019/08/22	2	14.10	52	14.09	13.90	-50	25,460	-0.20%
2019/08/21	50	14.12	5	14.05	14.05	45	25,722	0.17%
2019/08/20	8	14.15	9.6	14.28	14.05	-1.6	25,961	-0.01%
2019/08/19	0	0.00	2	13.98	13.95	-2	26,322	-0.01%
2019/08/16	13	13.93	0	0.00	13.90	13	26,871	0.05%
2019/08/15	6	13.93	5	13.95	13.95	1	27,880	0.00%
2019/08/14	0	0.00	4	13.98	13.95	-4	28,313	-0.01%
2019/08/13	5	13.96	25	13.94	13.90	-20	28,765	-0.07%
2019/08/12	3	14.10	103	14.10	14.05	-100	29,113	-0.34%	大賣/
2019/08/08	3	14.00	3	14.10	14.20	0	29,210	0.00%
2019/08/07	3	14.40	0	0.00	13.85	3	29,375	0.01%
2019/08/06	10	14.00	0	0.00	14.25	10	29,702	0.03%
2019/08/05	30	14.27	4	14.20	14.10	26	29,829	0.09%
2019/08/02	0	0.00	2	14.45	14.25	-2	30,211	-0.01%
2019/08/01	4	14.96	1	14.95	14.85	3	30,700	0.01%
2019/07/31	37	14.74	1	14.95	14.65	36	30,792	0.12%
2019/07/30	138	15.45	121	15.39	15.15	17	31,107	0.05%	大買/大賣/
2019/07/29	584	16.17	459	16.16	16.80	125	30,188	0.41%	大買/大賣/鉅額交易
2019/07/26	32	15.33	22	15.48	15.40	10	29,306	0.03%
2019/07/24	0	0.00	10	14.70	14.80	-10	29,550	-0.03%
2019/07/23	5	14.70	6	14.96	14.75	-1	29,796	0.00%
2019/07/22	19	14.92	45	14.94	14.75	-26	30,416	-0.09%
2019/07/19	5	14.84	7	14.82	14.70	-2	32,213	-0.01%
2019/07/18	1	14.95	15	14.80	14.75	-14	32,755	-0.04%
2019/07/17	43	14.54	22.1	14.78	15.05	20.9	32,844	0.06%
2019/07/16	45	14.67	17	14.65	14.40	28	32,461	0.09%
2019/07/15	11	14.16	3	14.15	14.25	8	31,884	0.03%
2019/07/12	12	14.28	5	14.19	13.90	7	31,884	0.02%
2019/07/11	0	0.00	8	14.00	14.10	-8	31,880	-0.03%
2019/07/10	0	0.00	3	14.10	13.70	-3	31,911	-0.01%
2019/07/09	4	13.90	2	14.05	13.90	2	32,002	0.01%
2019/07/05	1	13.75	60	13.96	13.90	-59	32,782	-0.18%
2019/07/04	11	13.71	1	13.90	13.65	10	33,194	0.03%
2019/07/03	13	13.76	0	0.00	13.60	13	33,674	0.04%
2019/07/02	59	13.80	10	13.65	13.90	49	33,912	0.14%
2019/07/01	6	12.97	10	13.00	13.00	-4	34,186	-0.01%
2019/06/28	3	13.20	5	13.28	13.15	-2	34,594	-0.01%
2019/06/27	5	13.35	3	13.30	13.30	2	35,502	0.01%
2019/06/26	2	13.15	0	0.00	13.15	2	35,524	0.01%
2019/06/25	4	13.25	4	13.30	13.20	0	35,477	0.00%
2019/06/24	23	13.40	30	13.60	13.25	-7	35,452	-0.02%
2019/06/21	35	14.01	13	14.14	13.80	22	35,167	0.06%
2019/06/20	1	13.85	3	13.77	13.85	-2	34,905	-0.01%
2019/06/19	13	13.65	14	13.74	13.75	-1	34,978	0.00%
2019/06/18	2	13.50	2	13.40	13.45	0	34,819	0.00%
2019/06/17	5	13.40	9	13.50	13.45	-4	34,950	-0.01%
2019/06/14	8	13.52	7	13.50	13.40	1	35,093	0.00%
2019/06/13	13	13.44	10	13.46	13.35	3	34,845	0.01%
2019/06/12	15	14.18	5	14.31	14.05	10	34,322	0.03%
2019/06/11	5	14.32	10	14.51	14.40	-5	34,029	-0.01%
2019/06/10	4	14.13	3	14.15	14.10	1	33,635	0.00%
2019/06/06	13	14.06	36	14.00	14.00	-23	33,880	-0.07%
2019/06/05	3	14.32	3	14.25	14.20	0	33,772	0.00%
2019/06/04	5	14.20	20	14.08	14.00	-15	33,907	-0.04%
2019/06/03	40	14.30	13	13.72	14.35	27	33,753	0.08%
2019/05/31	14	13.95	13	13.95	13.80	1	33,559	0.00%
2019/05/30	6	13.48	3	13.60	13.60	3	33,246	0.01%
2019/05/29	8	13.60	2	13.65	13.40	6	33,530	0.02%
2019/05/28	4	13.60	4	13.50	13.60	0	33,702	0.00%
2019/05/27	4	13.40	4	13.15	13.30	0	33,497	0.00%
2019/05/24	3	13.75	4	13.56	13.30	-1	33,556	0.00%
2019/05/23	20	13.35	10	13.50	13.50	10	33,378	0.03%
2019/05/22	1	13.60	10	13.78	13.25	-9	33,533	-0.03%
2019/05/21	4	12.83	12	12.58	13.35	-8	32,782	-0.02%
2019/05/20	11	11.96	26	12.59	12.15	-15	32,274	-0.05%
2019/05/17	3	12.75	4	13.11	12.65	-1	31,657	0.00%
2019/05/16	2	13.40	2	13.00	13.00	0	31,241	0.00%
2019/05/15	13	13.56	20	13.59	13.50	-7	31,125	-0.02%
2019/05/14	21	13.27	11	13.15	13.40	10	30,758	0.03%
2019/05/13	4	13.03	6	13.03	12.90	-2	30,251	-0.01%
2019/05/10	40	13.40	16	13.28	13.45	24	29,876	0.08%
2019/05/09	10	13.54	3	13.17	13.10	7	29,369	0.02%
2019/05/08	8	13.95	3	13.90	14.15	5	28,652	0.02%
2019/05/07	57	14.44	6.3	14.41	14.15	50.7	28,319	0.18%
2019/05/06	2	15.00	12	14.77	14.40	-10	27,607	-0.04%
2019/05/03	2	15.10	133	15.21	15.20	-131	27,019	-0.48%	大賣/鉅額交易
2019/05/02	141	15.58	16	15.63	15.50	125	26,524	0.47%	大買/鉅額交易
2019/04/30	4	14.35	36	14.57	15.05	-32	25,211	-0.13%
2019/04/29	9	14.18	50	14.07	14.25	-41	24,707	-0.17%
2019/04/26	16	14.07	17	14.34	14.40	-1	24,239	0.00%
2019/04/25	143	15.17	222.1	15.81	14.05	-79.1	23,259	-0.34%	大買/大賣/
2019/04/24	50	14.62	12	14.71	14.90	38	20,689	0.18%
2019/04/23	21	14.15	43	14.44	14.45	-22	19,846	-0.11%
2019/04/22	10	14.45	10	14.20	14.00	0	19,256	0.00%
2019/04/19	10	14.15	2	13.95	14.20	8	18,941	0.04%
2019/04/18	3	14.15	4	14.33	13.90	-1	18,673	-0.01%
2019/04/17	5	14.51	5	14.40	14.05	0	18,275	0.00%
2019/04/16	3	14.07	4	14.03	14.40	-1	17,901	-0.01%
2019/04/15	127	14.08	1	14.05	14.00	126	17,546	0.72%	大買/鉅額交易
2019/04/12	0	0.00	11	13.82	13.75	-11	17,019	-0.06%
2019/04/11	11	14.32	12	14.25	14.35	-1	16,422	-0.01%
2019/04/10	32	14.44	120	14.40	14.70	-88	15,820	-0.56%	大賣/
2019/04/09	10	13.73	16	13.17	13.55	-6	14,688	-0.04%
2019/04/08	31	13.81	13	14.05	14.20	18	13,866	0.13%
2019/04/03	17	12.90	13	12.92	12.95	4	13,261	0.03%
2019/04/02	0	0.00	1	12.00	11.80	-1	12,276	-0.01%
2019/04/01	0	0.00	14	11.34	11.75	-14	11,401	-0.12%
2019/03/29	10	10.65	10	10.45	10.70	0	10,363	0.00%
2019/03/26	2	10.70	0	0.00	10.65	2	9,996	0.02%
2019/03/25	2	10.10	2	10.15	10.25	0	9,767	0.00%
2019/03/22	13	10.79	41	10.71	10.45	-28	9,623	-0.29%
2019/03/21	30	10.73	10	10.80	10.80	20	9,399	0.21%
2019/03/20	11	10.46	9	10.50	10.75	2	9,142	0.02%
2019/03/18	0	0.00	2	10.85	10.65	-2	8,607	-0.02%
2019/03/14	5	11.17	5	11.25	10.90	0	8,140	0.00%
2019/03/13	0	0.00	1	11.50	11.20	-1	7,965	-0.01%
2019/03/12	107	11.63	45	11.24	11.25	62	7,702	0.80%	大買/
2019/03/11	4	11.19	62	11.09	11.20	-58	7,154	-0.81%
2019/03/08	16	10.75	79	10.95	11.10	-63	6,810	-0.93%
2019/03/06	10	10.80	10	10.45	10.50	0	6,011	0.00%
2019/03/05	1	10.85	0	0.00	10.25	1	5,669	0.02%
2019/03/04	105	10.82	9	10.75	10.70	96	5,254	1.83%	大買/
2019/02/27	46	10.85	137	10.62	10.95	-91	4,712	-1.93%	大賣/
2019/02/26	0	0.00	1	10.25	9.99	-1	3,802	-0.03%
2019/02/25	16	10.16	2	10.28	10.00	14	3,698	0.38%
2019/02/22	10	9.79	5	9.81	9.75	5	3,436	0.15%
2019/02/21	8	9.84	3	9.90	9.95	5	3,046	0.16%
2019/02/20	0	0.00	5.3	8.72	9.05	-5.3	2,287	-0.23%
2019/02/19	5	8.25	0	0.00	8.23	5	1,956	0.26%
2019/02/18	0	0.00	7	8.09	8.12	-7	2,023	-0.35%
2019/01/21	0	0.00	2	7.90	7.90	-2	1,998	-0.10%
2019/01/18	2	7.28	0	0.00	7.35	2	1,932	0.10%
2018/12/25	0	0.00	2	7.30	7.30	-2	1,901	-0.11%
2018/12/13	2	8.05	0	0.00	8.02	2	1,859	0.11%
2018/12/05	0.3	8.31	0	0.00	8.36	0.3	1,755	0.02%
2018/11/27	0	0.00	5	8.12	8.10	-5	1,619	-0.31%
2018/11/26	5	8.03	10	8.10	8.03	-5	1,602	-0.31%
2018/11/23	10	7.99	2	7.98	7.97	8	1,589	0.50%
2018/11/22	0	0.00	20	8.11	8.05	-20	1,569	-1.27%
2018/11/21	12	8.43	21	8.38	8.40	-9	1,505	-0.60%
2018/11/20	0	0.00	24	7.89	7.93	-24	1,397	-1.72%
2018/11/16	2	8.23	2	8.22	8.23	0	1,349	0.00%
2018/11/15	10	8.20	0	0.00	8.29	10	1,288	0.78%
2018/11/14	27	7.84	16	7.76	7.75	11	1,204	0.91%
2018/11/13	33	7.73	16	7.90	7.98	17	1,119	1.52%
2018/11/07	1	6.38	0	0.00	6.34	1	918	0.11%
2018/11/05	1	6.26	0	0.00	6.28	1	974	0.10%
2018/10/31	5	5.70	0	0.00	5.75	5	1,026	0.49%
2018/10/29	0	0.00	1	5.44	5.47	-1	1,061	-0.09%
2018/10/25	0	0.00	1	5.73	5.64	-1	1,153	-0.09%
2018/10/24	0	0.00	1	6.02	6.00	-1	1,163	-0.09%
2018/10/16	1	6.21	0	0.00	6.27	1	1,226	0.08%
2018/10/12	1	6.32	0	0.00	6.32	1	1,239	0.08%
2018/10/01	1	7.48	0	0.00	7.45	1	1,253	0.08%
2018/09/20	1	7.64	0	0.00	7.62	1	1,286	0.08%
2018/09/13	0.4	7.81	0	0.00	7.86	0.4	1,325	0.03%
2018/08/09	0	0.00	17	8.89	8.89	-17	2,156	-0.79%
2018/08/08	0	0.00	0.3	9.00	9.01	-0.3	2,146	-0.02%
2018/08/01	0	0.00	5	9.01	9.08	-5	2,040	-0.25%
2018/07/30	1	8.70	0.2	8.63	8.69	0.8	1,973	0.04%
2018/07/25	9	8.49	1	8.45	8.50	8	1,932	0.41%
2018/07/13	0	0.00	3.2	8.49	8.37	-3.2	1,946	-0.16%
2018/07/03	1	8.21	0	0.00	8.07	1	1,896	0.05%
2018/07/02	3	8.24	1	8.28	8.21	2	1,889	0.11%
2018/06/29	1	8.25	0	0.00	8.30	1	1,894	0.05%
2018/06/21	1	8.75	0	0.00	8.78	1	1,859	0.05%
2018/06/20	1	8.54	0	0.00	8.60	1	1,868	0.05%
2018/06/15	1	8.68	0	0.00	8.72	1	1,865	0.05%
2018/06/14	1	8.76	0	0.00	8.57	1	1,861	0.05%
2018/06/11	1	9.17	0	0.00	9.05	1	1,804	0.06%
2018/06/08	8	9.03	0	0.00	9.00	8	1,777	0.45%
2018/06/05	0.3	9.25	1	9.60	9.36	-0.7	1,642	-0.04%
2018/06/04	0	0.00	15	8.65	8.74	-15	1,457	-1.03%
2018/06/01	10	8.83	15	8.85	8.78	-5	1,409	-0.35%
2018/05/31	20	9.19	6	9.21	9.13	14	1,338	1.05%
2018/05/30	5	8.30	9	8.62	8.71	-4	1,136	-0.35%
2018/05/23	0	0.00	15	7.10	7.13	-15	831	-1.80%
2018/05/14	0	0.00	6	7.10	7.21	-6	948	-0.63%
2018/05/11	6	7.12	0	0.00	7.11	6	967	0.62%
2018/05/09	0	0.00	1.3	7.07	7.07	-1.3	975	-0.13%
2018/03/27	0.8	8.03	0	0.00	8.09	0.8	1,195	0.07%
2018/02/23	0	0.00	1	8.32	8.32	-1	1,894	-0.05%
2018/02/12	0	0.00	2	8.15	8.01	-2	2,078	-0.10%
2018/02/09	20	7.71	0	0.00	7.90	20	2,218	0.90%
2018/02/08	0	0.00	20	8.05	8.02	-20	2,263	-0.88%
2018/01/26	0	9.08	0	0.00	9.14	0	3,483	0.00%
2018/01/09	1	9.33	0	0.00	9.34	1	3,900	0.03%
2018/01/05	0	0.00	11	9.38	9.29	-11	3,956	-0.28%
2018/01/04	16	9.19	0	0.00	9.45	16	3,960	0.40%