精金 (3049)-華南永昌-鳳山券商分點個股進出

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
7.93
漲跌
▲0.10
漲幅
+1.28%
成交量
894張
產業
上市光電類股
325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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/04/23	0	0.00	10	7.91	7.93	-10	1,903	-0.53%
2024/04/22	0	0.00	10	7.81	7.83	-10	1,912	-0.52%
2024/04/19	0	0.00	33	7.72	7.73	-33	1,911	-1.73%
2024/04/18	2	7.87	17	7.88	7.89	-15	1,897	-0.79%
2024/04/10	0	0.00	5.2	8.33	8.33	-5.2	1,831	-0.29%
2024/04/09	5	8.32	18	8.30	8.32	-13	1,831	-0.71%
2024/04/08	5	8.24	2	8.25	8.23	3	1,824	0.16%
2024/04/03	3	8.24	1	8.35	8.24	2	1,821	0.11%
2024/04/02	1	8.49	0	8.36	8.36	1	1,823	0.05%
2024/04/01	20	8.40	19	8.32	8.45	1	1,877	0.05%
2024/03/29	19	8.32	0	8.29	8.29	19	1,889	1.01%
2024/03/28	0	8.20	0	0.00	8.25	0	1,885	0.00%
2024/03/27	1	8.25	0	0.00	8.23	1	1,880	0.05%
2024/03/26	5	8.23	0	0.00	8.23	5	1,878	0.27%
2024/03/21	0	0.00	10	8.25	8.22	-10	1,848	-0.54%
2024/03/19	5	8.15	0	0.00	8.15	5	1,823	0.27%
2024/03/18	5	8.23	0	0.00	8.23	5	1,807	0.28%
2024/03/15	10	8.18	0	0.00	8.18	10	1,801	0.55%
2024/03/14	5	8.25	0	0.00	8.25	5	1,777	0.28%
2024/03/13	0	0.00	40	8.36	8.33	-40	1,758	-2.27%
2024/03/11	1	8.59	0	8.69	8.66	1	1,675	0.06%
2024/03/07	15	8.85	10	8.73	8.62	5	1,645	0.30%
2024/03/06	0	0.00	20	8.81	8.91	-20	1,586	-1.26%
2024/03/04	11.2	9.00	0	0.00	8.99	11.2	1,594	0.70%
2024/03/01	1	9.04	1	9.06	9.03	0	1,558	0.00%
2024/02/27	9.4	9.15	0	0.00	9.11	9.4	1,558	0.60%
2024/02/26	2	9.20	0	0.00	9.20	2	1,527	0.13%
2024/02/23	10	9.36	0	0.00	9.30	10	1,514	0.66%
2024/02/22	11	9.40	0	0.00	9.39	11	1,524	0.72%
2024/02/20	0	0.00	4	9.50	9.47	-4	1,516	-0.26%
2024/02/05	5.2	9.06	0	0.00	9.11	5.2	1,464	0.36%
2024/02/01	5	9.17	0	0.00	9.17	5	1,492	0.33%
2024/01/29	0	0.00	6.3	9.48	9.40	-6.3	1,506	-0.42%
2024/01/23	0	0.00	2	9.31	9.27	-2	1,465	-0.14%
2024/01/22	0	0.00	2	9.16	9.15	-2	1,434	-0.14%
2024/01/18	3	8.99	0	0.00	8.99	3	1,426	0.21%
2024/01/17	8.4	8.98	0	0.00	8.94	8.4	1,433	0.58%
2024/01/16	1	9.10	0	0.00	9.10	1	1,414	0.07%
2024/01/15	7	9.18	0	0.00	9.18	7	1,410	0.50%
2024/01/12	0.2	9.21	0	0.00	9.15	0.2	1,419	0.01%
2024/01/11	1	9.20	0	0.00	9.20	1	1,424	0.07%
2024/01/10	11	9.28	0	0.00	9.20	11	1,434	0.77%
2023/12/28	10	9.66	0	0.00	9.65	10	1,443	0.69%
2023/12/27	5	9.70	0	0.00	9.71	5	1,450	0.34%
2023/12/25	5	9.43	0	0.00	9.42	5	1,360	0.37%
2023/12/19	10	9.56	0	0.00	9.43	10	1,408	0.71%
2023/12/14	10	9.67	0	0.00	9.66	10	1,415	0.71%
2023/12/13	5	9.70	0	0.00	9.70	5	1,414	0.35%
2023/12/12	15	9.74	0	0.00	9.70	15	1,436	1.04%
2023/12/11	7	9.72	1	9.85	9.85	6	1,430	0.42%
2023/12/08	3	9.75	0	0.00	9.75	3	1,422	0.21%
2023/12/06	20	9.73	0	0.00	9.74	20	1,436	1.39%
2023/12/04	0	0.00	1	9.89	9.83	-1	1,437	-0.07%
2023/11/30	5	9.65	0	0.00	9.67	5	1,421	0.35%
2023/11/29	5	9.71	1	9.69	9.71	4	1,419	0.28%
2023/11/27	0	0.00	2	9.44	9.42	-2	1,383	-0.14%
2023/11/22	0	0.00	4	9.56	9.51	-4	1,388	-0.29%
2023/11/21	0	0.00	14	9.42	9.54	-14	1,379	-1.02%
2023/11/20	0	0.00	10	9.37	9.34	-10	1,365	-0.73%
2023/11/17	0	0.00	30	9.39	9.37	-30	1,370	-2.19%
2023/11/16	0	0.00	15	9.35	9.35	-15	1,383	-1.08%
2023/11/14	5	9.19	0	0.00	9.19	5	1,393	0.36%
2023/11/13	5	9.28	0	0.00	9.27	5	1,406	0.36%
2023/11/10	5	9.31	0	0.00	9.31	5	1,426	0.35%
2023/11/09	5	9.33	0	0.00	9.47	5	1,422	0.35%
2023/11/07	5	9.18	0	0.00	9.18	5	1,475	0.34%
2023/11/06	15	9.19	0	0.00	9.20	15	1,502	1.00%
2023/11/03	16	9.19	6	9.24	9.20	10	1,521	0.66%
2023/11/02	0	0.00	30	9.18	9.15	-30	1,531	-1.96%
2023/11/01	5.4	9.10	0	0.00	9.10	5.4	1,566	0.34%
2023/10/31	5	9.10	0	0.00	9.11	5	1,599	0.31%
2023/10/27	5	9.20	0	0.00	9.20	5	1,696	0.29%
2023/10/26	5	9.22	0	0.00	9.24	5	1,797	0.28%
2023/10/25	5	9.33	0	0.00	9.33	5	1,876	0.27%
2023/10/24	5	9.21	10	9.24	9.21	-5	2,227	-0.22%
2023/10/23	5	9.19	5	9.09	9.10	0	2,231	0.00%
2023/10/20	1	8.87	15	8.92	9.03	-14	2,238	-0.63%
2023/10/19	2.3	8.98	71	8.99	8.97	-68.7	2,263	-3.04%
2023/10/18	11	9.04	0	0.00	9.03	11	2,275	0.48%
2023/10/17	4	9.11	2	9.11	9.12	2	2,273	0.09%
2023/10/16	0.5	9.20	0	0.00	9.17	0.5	2,289	0.02%
2023/10/11	3	9.27	0	0.00	9.14	3	2,387	0.13%
2023/10/06	2	9.31	0	0.00	9.30	2	2,387	0.08%
2023/10/05	1	9.39	0	0.00	9.39	1	2,405	0.04%
2023/10/04	0.5	9.45	0	0.00	9.34	0.5	2,429	0.02%
2023/10/03	10	9.48	0	0.00	9.48	10	2,439	0.41%
2023/10/02	6	9.48	7	9.50	9.49	-1	2,472	-0.04%
2023/09/27	3	9.39	0	0.00	9.45	3	2,553	0.12%
2023/09/26	5	9.50	0	0.00	9.50	5	2,571	0.19%
2023/09/25	3	9.55	12	9.55	9.56	-9	2,596	-0.35%
2023/09/21	2	9.65	0	0.00	9.59	2	2,718	0.07%
2023/09/19	5	9.65	0	0.00	9.65	5	2,926	0.17%
2023/09/14	5	9.64	0	0.00	9.64	5	3,602	0.14%
2023/09/13	1	9.58	0	0.00	9.60	1	3,747	0.03%
2023/09/12	7.3	9.58	0	0.00	9.58	7.3	3,809	0.19%
2023/09/11	5	9.63	0	0.00	9.61	5	3,801	0.13%
2023/09/07	0	0.00	1	9.81	9.76	-1	3,793	-0.03%
2023/09/06	1	9.90	0	0.00	9.88	1	3,788	0.03%
2023/09/05	1	9.99	1	10.05	10.05	0	3,783	0.00%
2023/09/01	0	0.00	1	9.92	10.05	-1	3,810	-0.03%
2023/08/30	1	9.85	0	0.00	9.80	1	3,882	0.03%
2023/08/22	5	9.70	4	9.83	9.69	1	3,901	0.03%
2023/08/21	0	0.00	2	9.67	9.76	-2	3,878	-0.05%
2023/08/17	2	9.62	0	0.00	9.65	2	3,856	0.05%
2023/08/16	9.4	9.42	0	0.00	9.46	9.4	3,846	0.24%
2023/08/15	2	9.56	0	0.00	9.62	2	3,835	0.05%
2023/08/14	9.1	9.55	0	0.00	9.51	9.1	3,831	0.24%
2023/08/11	13	10.00	0	0.00	9.97	13	3,766	0.35%
2023/08/10	1.1	10.05	0	0.00	10.05	1.1	3,744	0.03%
2023/08/09	1	10.20	0	0.00	10.25	1	3,723	0.03%
2023/08/08	5	10.40	10	10.50	10.40	-5	3,707	-0.13%
2023/08/07	15	10.50	0	0.00	10.50	15	3,713	0.40%
2023/08/04	0	0.00	20	10.60	10.60	-20	3,688	-0.54%
2023/08/02	11	10.64	12	10.54	10.50	-1	3,685	-0.03%
2023/08/01	20	10.73	1	10.70	10.70	19	3,647	0.52%
2023/07/31	12	11.03	55	10.87	10.85	-43	3,601	-1.19%
2023/07/28	22	10.82	35	10.77	10.75	-13	3,525	-0.37%
2023/07/27	17	11.00	42	10.59	11.05	-25	3,452	-0.72%
2023/07/25	5	10.20	0	0.00	10.20	5	3,089	0.16%
2023/07/24	3	10.18	0	0.00	10.25	3	3,079	0.10%
2023/07/21	10	10.30	10	10.40	10.25	0	3,051	0.00%
2023/07/19	5	10.25	0	0.00	10.20	5	3,055	0.16%
2023/07/18	25	10.35	0	0.00	10.25	25	3,083	0.81%
2023/07/17	20	10.30	50	10.37	10.45	-30	3,080	-0.97%
2023/07/14	1	10.30	12	10.30	10.30	-11	3,103	-0.35%
2023/07/13	32	10.33	0	0.00	10.25	32	3,130	1.02%
2023/07/12	32	10.37	60	10.42	10.30	-28	3,172	-0.88%
2023/07/11	20	10.40	80	10.47	10.50	-60	3,392	-1.77%
2023/07/10	47	10.34	0.3	10.20	10.30	46.7	3,437	1.36%
2023/07/07	25	10.41	0	0.00	10.35	25	3,448	0.73%
2023/07/06	40	10.67	40	10.85	10.65	0	3,420	0.00%
2023/07/05	6	10.65	0	0.00	10.65	6	3,393	0.18%
2023/07/04	30	10.62	0	0.00	10.60	30	3,365	0.89%
2023/07/03	0	0.00	30	10.69	10.70	-30	3,320	-0.90%
2023/06/30	0	0.00	40	10.59	10.60	-40	3,289	-1.22%
2023/06/29	42	10.74	40	10.80	10.70	2	3,232	0.06%
2023/06/28	22	10.86	34	11.03	10.80	-12	3,164	-0.38%
2023/06/27	5	10.90	39	11.02	10.80	-34	3,092	-1.10%
2023/06/26	30	11.17	21	11.31	11.20	9	2,957	0.30%
2023/06/21	39	11.34	46.8	11.12	11.20	-7.8	2,758	-0.28%
2023/06/20	6	10.60	49	10.54	10.55	-43	2,386	-1.80%
2023/06/19	16	10.39	33.4	10.50	10.35	-17.4	2,268	-0.76%
2023/06/16	0	0.00	1	10.20	10.10	-1	2,136	-0.05%
2023/06/12	5	9.90	0	0.00	9.84	5	2,076	0.24%
2023/06/09	10	9.90	0	0.00	9.95	10	2,073	0.48%
2023/06/08	7	9.91	1	9.89	9.90	6	2,087	0.29%
2023/06/07	16	10.01	10	10.10	10.00	6	2,106	0.28%
2023/06/06	2	10.05	0	0.00	10.00	2	2,110	0.09%
2023/05/31	2	9.87	0	0.00	9.90	2	2,100	0.10%
2023/05/30	0	0.00	6	9.63	9.62	-6	2,060	-0.29%
2023/05/26	10	9.62	0	0.00	9.62	10	2,112	0.47%
2023/05/25	10	9.78	10	9.80	9.77	0	2,155	0.00%
2023/05/24	3	9.79	5	9.81	9.82	-2	2,251	-0.09%
2023/05/23	10	9.76	0	0.00	9.77	10	2,327	0.43%
2023/05/19	7	9.62	5.3	9.68	9.62	1.7	2,509	0.07%
2023/05/18	10	9.64	0	0.00	9.62	10	2,508	0.40%
2023/05/17	10	9.64	1	9.60	9.64	9	2,501	0.36%
2023/05/16	1	9.59	0	0.00	9.57	1	2,498	0.04%
2023/05/12	16	9.50	20	9.50	9.52	-4	2,499	-0.16%
2023/05/11	4	9.59	0	0.00	9.56	4	2,496	0.16%
2023/05/09	23	9.78	0	9.70	9.70	23	2,499	0.92%
2023/05/08	32	9.92	0	0.00	9.85	32	2,480	1.29%
2023/05/05	10	9.94	0	0.00	9.94	10	2,481	0.40%
2023/05/04	5	9.95	5	9.96	9.96	0	2,505	0.00%
2023/05/03	0	0.00	1	10.00	9.99	-1	2,494	-0.04%
2023/04/28	10	10.05	0	0.00	10.05	10	2,504	0.40%
2023/04/26	0	0.00	5	10.05	10.05	-5	2,485	-0.20%
2023/04/25	1	10.05	5	10.00	10.00	-4	2,476	-0.16%
2023/04/21	0	0.00	4	10.00	9.96	-4	2,430	-0.16%
2023/04/19	3	10.30	0	0.00	10.30	3	2,349	0.13%
2023/04/18	0	0.00	1	10.50	10.50	-1	2,275	-0.04%
2023/04/17	14	10.66	0	0.00	10.60	14	2,226	0.63%
2023/04/14	10	10.66	12.2	10.82	10.65	-2.2	2,155	-0.10%
2023/04/13	3	10.30	22.2	10.30	10.30	-19.2	1,904	-1.01%
2023/04/12	0	0.00	14	10.24	10.15	-14	1,836	-0.76%
2023/04/11	15	10.03	26	10.11	10.05	-11	1,811	-0.61%
2023/04/10	0	0.00	6	10.03	10.15	-6	1,802	-0.33%
2023/03/30	1	9.82	0	0.00	9.82	1	1,765	0.06%
2023/03/29	5	9.88	6	9.88	9.82	-1	1,773	-0.06%
2023/03/28	10	9.91	0	0.00	9.85	10	1,793	0.56%
2023/03/24	21	10.00	31	10.00	10.00	-10	1,789	-0.56%
2023/03/20	0	0.00	10	9.83	9.83	-10	1,751	-0.57%
2023/03/17	0	0.00	10	9.85	9.83	-10	1,755	-0.57%
2023/03/16	15	9.77	5	9.88	9.74	10	1,761	0.57%
2023/03/13	1	9.89	0	0.00	10.00	1	1,814	0.06%
2023/03/09	0	10.30	20	10.30	10.20	-20	1,831	-1.09%
2023/03/08	0	0.00	1	10.30	10.25	-1	1,818	-0.05%
2023/03/07	30	10.23	0	0.00	10.20	30	1,815	1.65%
2023/03/06	10	10.35	60	10.30	10.30	-50	1,795	-2.78%
2023/03/03	0	0.00	15	10.23	10.25	-15	1,777	-0.84%
2023/03/02	10	10.05	20	10.15	10.05	-10	1,730	-0.58%
2023/03/01	10	10.10	35	10.08	10.05	-25	1,734	-1.44%
2023/02/24	5	10.25	0	0.00	10.15	5	1,729	0.29%
2023/02/23	28	10.25	16.5	10.31	10.30	11.5	1,701	0.68%
2023/02/22	11	10.40	3	10.40	10.35	8	1,656	0.48%
2023/02/21	11	10.20	22	10.21	10.30	-11	1,561	-0.70%
2023/02/20	17	10.02	37.3	10.10	10.25	-20.3	1,491	-1.36%
2023/02/17	17	9.67	20	9.54	9.65	-3	1,356	-0.22%
2023/02/16	0	9.53	29.5	9.52	9.52	-29.5	1,319	-2.24%
2023/02/15	10	9.46	20	9.50	9.44	-10	1,323	-0.76%
2023/02/14	5	9.33	0.7	9.42	9.45	4.3	1,325	0.33%
2023/02/09	5	9.46	3	9.48	9.48	2	1,331	0.15%
2023/02/08	5	9.52	5	9.52	9.52	0	1,333	0.00%
2023/02/06	5	9.35	0	0.00	9.37	5	1,319	0.38%
2023/02/03	2	9.45	1	9.51	9.45	1	1,335	0.07%
2023/02/02	2	9.52	5	9.50	9.53	-3	1,329	-0.23%
2023/02/01	0	0.00	5	9.40	9.40	-5	1,327	-0.38%
2023/01/31	0	0.00	5	9.32	9.36	-5	1,324	-0.38%
2023/01/17	2	9.12	0	0.00	9.13	2	1,321	0.15%
2023/01/16	0	0.00	0.1	9.14	9.12	-0.1	1,330	0.00%
2023/01/13	3	9.16	0	0.00	9.12	3	1,341	0.22%
2023/01/09	0	0.00	5	9.25	9.25	-5	1,435	-0.35%
2023/01/04	6	9.11	0	0.00	9.13	6	1,486	0.40%
2023/01/03	5	9.06	0	0.00	9.10	5	1,529	0.33%
2022/12/30	17	9.09	0	0.00	9.09	17	1,546	1.10%
2022/12/29	5	9.06	0	0.00	9.07	5	1,578	0.32%
2022/12/28	10	9.14	0	0.00	9.11	10	1,595	0.63%
2022/12/27	6	9.22	10	9.23	9.21	-4	1,592	-0.25%
2022/12/26	9	9.21	0	0.00	9.21	9	1,595	0.56%
2022/12/23	11	9.17	0	0.00	9.18	11	1,620	0.68%
2022/12/22	10	9.25	0	0.00	9.23	10	1,650	0.61%
2022/12/21	11	9.17	0	0.00	9.13	11	1,686	0.65%
2022/12/20	14	9.17	0	0.00	9.13	14	1,696	0.83%
2022/12/19	11	9.25	0	0.00	9.25	11	1,729	0.64%
2022/12/16	13	9.33	0	0.00	9.32	13	1,734	0.75%
2022/12/15	10	9.45	0	0.00	9.45	10	1,732	0.58%
2022/12/13	1	9.41	0	0.00	9.41	1	1,739	0.06%
2022/12/06	0	0.00	1	9.72	9.66	-1	1,784	-0.06%
2022/12/05	0.1	9.89	6	9.89	9.81	-6	1,773	-0.34%
2022/12/02	19	9.68	0	0.00	9.69	19	1,730	1.10%
2022/12/01	0	0.00	2	9.69	9.68	-2	1,721	-0.12%
2022/11/29	1	9.34	0	0.00	9.34	1	1,695	0.06%
2022/11/22	15	9.18	0	0.00	9.20	15	1,760	0.85%
2022/11/21	0	0.00	0	9.41	9.30	0	1,764	0.00%
2022/11/18	0	0.00	1	9.47	9.41	-1	1,783	-0.06%
2022/11/16	1	9.50	0	0.00	9.40	1	1,845	0.05%
2022/11/14	0	0.00	15	9.57	9.56	-15	2,082	-0.72%
2022/11/11	5	9.45	5	9.53	9.45	0	2,411	0.00%
2022/11/10	15	9.42	0	0.00	9.40	15	2,437	0.62%
2022/11/09	0	0.00	10	9.55	9.54	-10	2,494	-0.40%
2022/11/08	10	9.48	10	9.57	9.47	0	2,546	0.00%
2022/11/03	4	9.40	0	0.00	9.37	4	2,635	0.15%
2022/11/02	6	9.45	0	0.00	9.45	6	2,646	0.23%
2022/11/01	0	0.00	17	9.36	9.42	-17	2,668	-0.64%
2022/10/31	17	9.22	19	9.25	9.22	-2	2,742	-0.07%
2022/10/28	16	9.09	0	0.00	9.08	16	2,857	0.56%
2022/10/27	0	0.00	25	9.25	9.27	-25	2,918	-0.86%
2022/10/25	15	9.15	0	0.00	9.14	15	3,106	0.48%
2022/10/24	20	9.27	25	9.27	9.27	-5	3,107	-0.16%
2022/10/21	20	9.14	0	0.00	9.13	20	3,105	0.64%
2022/10/20	5.1	9.16	0	0.00	9.14	5.1	3,105	0.16%
2022/10/19	0	0.00	1	9.57	9.45	-1	3,070	-0.03%
2022/10/14	2	9.50	20	9.35	9.50	-18	3,063	-0.59%
2022/10/13	22.2	9.33	2	9.23	9.04	20.2	3,056	0.66%
2022/10/12	2	9.41	1	9.48	9.43	1	3,036	0.03%
2022/10/11	1	9.77	2	9.57	9.45	-1	3,037	-0.03%
2022/10/07	2	10.00	0	0.00	10.00	2	3,008	0.07%
2022/10/06	2	9.91	8.2	10.01	10.05	-6.2	3,004	-0.20%
2022/10/04	17	9.57	17	9.65	9.62	0	3,006	0.00%
2022/10/03	2	9.50	5	9.53	9.49	-3	3,003	-0.10%
2022/09/30	0.1	9.52	0	9.62	9.64	0.1	3,016	0.00%
2022/09/28	2	9.40	0	0.00	9.42	2	3,050	0.07%
2022/09/27	0	0.00	3	9.45	9.61	-3	3,041	-0.10%
2022/09/26	5.4	9.40	9	9.46	9.30	-3.6	3,074	-0.12%
2022/09/23	1	9.90	0	0.00	9.88	1	3,116	0.03%
2022/09/22	0.1	9.91	0	0.00	10.00	0.1	3,175	0.00%
2022/09/21	1	10.05	1.2	10.05	10.05	-0.2	3,172	-0.01%
2022/09/20	0	10.20	1.5	10.15	10.20	-1.5	3,187	-0.05%
2022/09/19	3.1	10.07	0	0.00	10.15	3.1	3,217	0.10%
2022/09/16	3.2	10.25	1	10.20	10.25	2.2	3,215	0.07%
2022/09/14	0	0.00	0.2	10.40	10.40	-0.2	3,234	-0.01%
2022/09/12	0	0.00	20.1	10.50	10.50	-20.1	3,384	-0.59%
2022/09/07	0.3	10.25	0	0.00	10.25	0.3	3,446	0.01%
2022/09/06	0.2	10.30	0	0.00	10.35	0.2	3,449	0.01%
2022/09/05	2	10.55	7	10.53	10.50	-5	3,447	-0.15%
2022/09/02	3	10.80	3	10.73	10.75	0	3,474	0.00%
2022/09/01	51	10.95	2	10.90	10.85	49	3,471	1.41%
2022/08/31	0	0.00	3	10.90	10.95	-3	3,460	-0.09%
2022/08/26	2	10.95	15	10.97	10.95	-13	3,408	-0.38%
2022/08/25	3	10.95	6	10.95	10.95	-3	3,400	-0.09%
2022/08/23	1	10.90	11	10.86	10.95	-10	3,413	-0.29%
2022/08/22	1	11.00	16.3	11.05	11.05	-15.3	3,383	-0.45%
2022/08/19	31.3	11.02	24	11.07	11.05	7.3	3,337	0.22%
2022/08/18	72	11.22	5.7	11.07	11.15	66.3	3,159	2.10%
2022/08/17	0	0.00	9.1	10.48	10.50	-9.1	2,836	-0.32%
2022/08/16	1	10.20	2.2	10.19	10.30	-1.2	2,831	-0.04%
2022/08/12	0	0.00	2	9.95	9.95	-2	2,765	-0.07%
2022/08/11	6	9.86	2	9.82	9.83	4	2,769	0.14%
2022/08/10	2	9.57	0	0.00	9.60	2	2,773	0.07%
2022/08/08	2	9.46	0	0.00	9.47	2	2,772	0.07%
2022/08/05	0	0.00	2	9.61	9.58	-2	2,766	-0.07%
2022/08/04	1.3	9.15	6	9.18	9.21	-4.7	2,707	-0.17%
2022/08/03	2	9.69	1	9.80	9.65	1	2,601	0.04%
2022/08/02	9	9.73	5	9.69	9.68	4	2,571	0.16%
2022/08/01	5	9.42	0	0.00	9.41	5	2,430	0.21%
2022/07/18	0	0.00	2	9.59	9.60	-2	2,758	-0.07%
2022/07/15	2	9.44	0	0.00	9.43	2	2,869	0.07%
2022/07/14	2	9.35	2	9.52	9.54	0	3,159	0.00%
2022/07/13	0	9.44	5	9.38	9.46	-5	3,188	-0.16%
2022/07/12	2	9.18	0	0.00	9.00	2	3,194	0.06%
2022/07/11	2	9.42	0	0.00	9.42	2	3,206	0.06%
2022/07/07	0	0.00	15	9.40	9.38	-15	3,240	-0.46%
2022/07/06	5	9.56	2	9.91	9.55	3	3,256	0.09%
2022/07/05	0	0.00	2	9.69	9.71	-2	3,294	-0.06%
2022/07/04	0	0.00	7	9.40	9.43	-7	3,292	-0.21%
2022/07/01	7	9.67	52	9.98	9.35	-45	3,332	-1.35%
2022/06/30	52.3	10.05	0	0.00	9.98	52.3	3,276	1.60%
2022/06/27	0	0.00	7	10.58	10.55	-7	3,303	-0.21%
2022/06/23	1	10.10	0	0.00	10.15	1	3,379	0.03%
2022/06/22	1	10.10	0	0.00	10.10	1	3,394	0.03%
2022/06/21	2	10.40	2	10.25	10.55	0	3,442	0.00%
2022/06/20	8.1	10.14	52	10.68	10.00	-43.9	3,485	-1.26%
2022/06/17	183	10.75	130	10.67	10.75	53	3,478	1.52%	大買/大賣/
2022/06/15	0	0.00	9	11.15	11.10	-9	3,490	-0.26%
2022/06/14	1.2	11.01	0	0.00	11.15	1.2	3,649	0.03%
2022/06/13	1	11.10	0	0.00	11.10	1	3,702	0.03%
2022/06/09	0	0.00	22	11.60	11.65	-22	3,748	-0.59%
2022/06/07	0	0.00	12	11.60	11.55	-12	3,803	-0.32%
2022/06/01	10	11.88	0	0.00	11.80	10	4,047	0.25%
2022/05/31	1	11.70	1	11.65	11.65	0	4,079	0.00%
2022/05/30	0	0.00	7	11.66	11.65	-7	4,166	-0.17%
2022/05/26	5	11.40	0	0.00	11.40	5	4,323	0.12%
2022/05/25	0	0.00	1	11.50	11.50	-1	4,414	-0.02%
2022/05/24	3	11.58	1	11.65	11.30	2	4,544	0.04%
2022/05/23	6	11.49	11	11.48	11.60	-5	4,565	-0.11%
2022/05/20	21	11.36	0	0.00	11.35	21	4,694	0.45%
2022/05/19	1	11.15	1	11.25	11.35	0	4,726	0.00%
2022/05/18	7	11.64	0	0.00	11.55	7	4,746	0.15%
2022/05/17	10	11.25	11	11.30	11.35	-1	4,764	-0.02%
2022/05/16	0	0.00	51	11.10	11.10	-51	4,793	-1.06%
2022/05/13	1	11.05	43	11.05	11.00	-42	4,842	-0.87%
2022/05/12	22	10.89	0	0.00	10.85	22	4,973	0.44%
2022/05/11	20	11.10	0	0.00	11.10	20	5,068	0.39%
2022/05/10	2	11.35	63	11.12	11.30	-61	5,488	-1.11%
2022/05/09	13	11.31	1	11.20	11.20	12	5,741	0.21%
2022/05/06	8	11.71	3	11.70	11.80	5	5,750	0.09%
2022/05/05	23	11.96	25	12.07	11.95	-2	5,836	-0.03%
2022/05/04	13	11.85	32	11.96	11.85	-19	5,893	-0.32%
2022/05/03	21	11.84	1	11.85	11.90	20	6,029	0.33%
2022/04/29	14	11.76	20	12.03	11.75	-6	6,145	-0.10%
2022/04/28	0	0.00	10	11.90	11.95	-10	6,299	-0.16%
2022/04/27	0.1	11.20	7	11.21	11.45	-6.9	6,443	-0.11%
2022/04/26	22	11.68	50	11.65	11.65	-28	6,672	-0.42%
2022/04/25	31.1	11.75	0	0.00	11.70	31.1	6,882	0.45%
2022/04/22	0	0.00	45	12.17	12.10	-45	6,924	-0.65%
2022/04/21	10	12.43	0	0.00	12.25	10	7,060	0.14%
2022/04/20	72	12.86	1	13.10	12.70	71	7,106	1.00%
2022/04/18	0	0.00	5	12.05	12.15	-5	7,231	-0.07%
2022/04/15	0	0.00	2	12.20	12.15	-2	7,493	-0.03%
2022/04/14	0	0.00	15	12.45	12.45	-15	8,052	-0.19%
2022/04/13	0	0.00	5	12.60	12.65	-5	8,423	-0.06%
2022/04/12	0	0.00	20.2	12.45	12.40	-20.2	8,918	-0.23%
2022/04/11	1	12.30	20	12.48	12.30	-19	9,579	-0.20%
2022/04/08	0.2	13.10	2	12.93	12.90	-1.8	10,192	-0.02%
2022/04/07	2	13.00	7	13.01	12.85	-5	11,118	-0.04%
2022/04/01	7	13.47	20	13.53	13.60	-13	16,560	-0.08%
2022/03/30	0	0.00	5	13.90	13.90	-5	19,241	-0.03%
2022/03/28	15	13.90	0	0.00	13.95	15	19,768	0.08%
2022/03/25	10	14.15	0	0.00	14.15	10	20,159	0.05%
2022/03/23	24	14.23	2	14.30	14.20	22	22,383	0.10%
2022/03/22	0	0.00	2	14.23	14.25	-2	23,405	-0.01%
2022/03/21	2	14.05	3	14.13	14.00	-1	23,698	0.00%
2022/03/18	0	0.00	16	14.06	14.15	-16	23,927	-0.07%
2022/03/17	31	14.21	4	14.11	14.25	27	24,299	0.11%
2022/03/16	0	13.85	6	13.70	13.75	-6	24,220	-0.02%
2022/03/15	30	13.70	2	13.70	13.55	28	24,365	0.11%
2022/03/14	0	0.00	10	13.90	13.95	-10	24,384	-0.04%
2022/03/10	0	0.00	15	13.85	13.75	-15	24,569	-0.06%
2022/03/09	2	13.45	5.3	13.47	13.50	-3.3	24,621	-0.01%
2022/03/08	3	13.30	7	13.42	13.30	-4	24,684	-0.02%
2022/03/07	10	13.50	35	13.53	13.45	-25	24,676	-0.10%
2022/03/04	0	0.00	32	14.12	13.95	-32	24,664	-0.13%
2022/03/03	30	14.38	10	14.45	14.30	20	24,760	0.08%
2022/03/02	1	14.05	10	14.28	14.40	-9	24,838	-0.04%
2022/03/01	2	14.10	10	14.10	14.15	-8	25,016	-0.03%
2022/02/25	0	0.00	3	13.70	13.80	-3	25,521	-0.01%
2022/02/24	1	13.95	20	13.88	13.60	-19	26,683	-0.07%
2022/02/23	35	14.16	4	14.15	14.15	31	27,576	0.11%
2022/02/22	101	14.10	100	13.90	14.10	1	27,895	0.00%	大買/
2022/02/21	7	14.36	1.9	14.45	14.45	5.1	28,240	0.02%
2022/02/18	20	14.36	1	14.30	14.40	19	28,328	0.07%
2022/02/17	12	14.41	0	0.00	14.40	12	28,501	0.04%
2022/02/16	4	14.50	0	0.00	14.50	4	28,466	0.01%
2022/02/15	22	14.51	0	0.00	14.30	22	28,430	0.08%
2022/02/14	8	14.37	309	14.36	14.30	-301	28,422	-1.06%	大賣/鉅額交易
2022/02/11	19	14.89	7	14.96	14.85	12	28,335	0.04%
2022/02/10	270	15.04	127	14.86	14.90	143	28,249	0.51%	大買/大賣/鉅額交易
2022/02/09	142	15.75	57	15.84	15.80	85	27,864	0.31%	大買/
2022/02/08	53	15.10	0	0.00	15.30	53	27,631	0.19%
2022/02/07	9	14.84	3	14.70	15.20	6	27,623	0.02%
2022/01/26	66	14.68	106	14.65	14.50	-40	27,589	-0.14%	大賣/
2022/01/25	4	14.66	201	14.85	14.55	-197	27,559	-0.71%	大賣/鉅額交易
2022/01/24	4	15.10	9	14.92	15.10	-5	27,457	-0.02%
2022/01/21	28	15.41	3	15.57	15.20	25	27,369	0.09%
2022/01/20	23	15.86	3	15.82	15.90	20	27,294	0.07%
2022/01/19	26	15.67	17	15.68	15.90	9	27,158	0.03%
2022/01/18	1	15.75	2	15.80	15.45	-1	26,875	0.00%
2022/01/17	1	15.40	11	15.56	15.60	-10	26,650	-0.04%
2022/01/14	8	15.10	14	15.03	15.10	-6	26,521	-0.02%
2022/01/13	70	15.25	16	15.22	15.40	54	26,353	0.20%
2022/01/12	6	15.52	74	15.55	15.45	-68	26,206	-0.26%
2022/01/11	90	15.62	6	15.75	15.60	84	26,081	0.32%
2022/01/10	81.6	15.97	2	16.00	15.95	79.6	25,781	0.31%
2022/01/07	15	15.84	142	15.87	15.90	-127	25,498	-0.50%	大賣/鉅額交易
2022/01/06	13	16.43	89	16.53	16.45	-76	24,917	-0.31%
2022/01/05	139	16.90	23	16.91	16.60	116	24,579	0.47%	大買/鉅額交易
2022/01/04	60	16.99	26	17.08	17.35	34	24,111	0.14%
2022/01/03	53	17.46	134	17.49	17.25	-81	23,467	-0.35%	大賣/
2021/12/30	95	17.38	102	17.46	17.25	-7	22,835	-0.03%	大賣/
2021/12/29	279	18.41	150	18.84	17.95	129	21,924	0.59%	大買/大賣/鉅額交易
2021/12/28	281	17.56	70	17.91	18.05	211	19,117	1.10%	大買/鉅額交易
2021/12/27	233	17.59	394	17.80	17.85	-161	16,503	-0.98%	大買/大賣/鉅額交易
2021/12/24	39	15.96	355	16.10	16.25	-316	14,990	-2.11%	大賣/鉅額交易
2021/12/23	5	15.44	107	15.32	15.45	-102	13,815	-0.74%	大賣/鉅額交易
2021/12/22	26	15.12	36	15.43	15.00	-10	13,471	-0.07%
2021/12/21	64	14.94	6	14.96	15.20	58	13,219	0.44%
2021/12/20	321	15.29	26	15.36	15.25	295	12,839	2.30%	大買/鉅額交易
2021/12/17	83	15.87	57	15.94	15.65	26	12,313	0.21%
2021/12/16	116	15.38	92	15.42	15.30	24	10,557	0.23%	大買/
2021/12/15	6	14.79	161	14.23	14.80	-155	9,453	-1.64%	大賣/鉅額交易
2021/12/14	163	13.82	9	14.04	13.80	154	9,069	1.70%	大買/鉅額交易
2021/12/13	56	14.37	14	14.49	14.50	42	8,825	0.48%
2021/12/10	3	13.67	0	0.00	13.65	3	8,406	0.04%
2021/12/09	8	13.90	8.3	14.08	13.80	-0.3	8,329	0.00%
2021/12/08	1	13.70	30	13.71	13.65	-29	8,131	-0.36%
2021/12/07	1	13.80	0	0.00	13.70	1	8,067	0.01%
2021/12/06	3	13.78	2	13.73	13.85	1	7,969	0.01%
2021/12/03	0	0.00	150	13.70	13.65	-150	7,865	-1.91%	大賣/鉅額交易
2021/12/02	156.3	13.43	1	13.35	13.30	155.3	7,791	1.99%	大買/鉅額交易
2021/12/01	58	13.34	59	13.70	13.75	-1	7,751	-0.01%
2021/11/30	5	13.66	10	13.68	13.60	-5	7,720	-0.06%
2021/11/29	12	13.40	34	13.35	13.45	-22	7,634	-0.29%
2021/11/26	31	13.92	7	13.79	13.65	24	7,492	0.32%
2021/11/25	24	14.15	4	14.18	13.95	20	7,324	0.27%
2021/11/24	53	14.45	133	14.45	14.40	-80	7,084	-1.13%	大賣/
2021/11/23	165	15.12	35	14.96	14.70	130	6,508	2.00%	大買/鉅額交易
2021/11/22	6	15.13	140	15.14	15.15	-134	5,260	-2.55%	大賣/鉅額交易
2021/11/19	57	13.68	20	13.80	13.80	37	4,261	0.87%
2021/11/18	138	13.59	174	13.78	13.35	-36	3,933	-0.92%	大買/大賣/
2021/11/17	2	13.10	60	12.98	13.15	-58	3,460	-1.68%
2021/11/16	27	13.05	9	13.09	12.80	18	3,386	0.53%
2021/11/15	37	12.60	3	12.70	12.70	34	3,221	1.06%
2021/11/12	0	0.00	3	12.55	12.60	-3	3,300	-0.09%
2021/11/11	1	12.70	10	12.75	12.60	-9	3,332	-0.27%
2021/11/09	0	0.00	5	12.55	12.40	-5	3,378	-0.15%
2021/11/05	0	0.00	11	12.50	12.40	-11	3,463	-0.32%
2021/11/03	11	12.44	10	12.45	12.50	1	3,578	0.03%
2021/11/02	1	12.20	8	12.15	12.15	-7	3,723	-0.19%
2021/11/01	1	12.00	0	0.00	12.00	1	3,837	0.03%
2021/10/29	0	0.00	1	11.80	11.90	-1	4,094	-0.02%
2021/10/28	1	12.15	10	12.35	11.85	-9	4,155	-0.22%
2021/10/26	0	0.00	1	11.65	11.65	-1	4,305	-0.02%
2021/10/22	0	0.00	3	11.60	11.55	-3	4,831	-0.06%
2021/10/21	1	11.60	0	0.00	11.55	1	5,050	0.02%
2021/10/20	1	11.70	0	0.00	11.60	1	5,290	0.02%
2021/10/19	0	0.00	40	11.60	11.55	-40	5,405	-0.74%
2021/10/18	0	0.00	9	11.45	11.45	-9	5,599	-0.16%
2021/10/14	0	0.00	2	11.30	11.30	-2	5,854	-0.03%
2021/10/13	12	11.33	25	11.20	11.20	-13	5,954	-0.22%
2021/10/08	3	11.80	21	11.80	11.80	-18	6,281	-0.29%
2021/10/07	1	11.50	5	11.60	11.55	-4	6,998	-0.06%
2021/10/06	0	0.00	30	11.35	11.25	-30	7,247	-0.41%
2021/10/05	1	10.75	1	11.15	11.10	0	7,305	0.00%
2021/10/04	31	10.95	1	10.65	10.65	30	7,307	0.41%
2021/10/01	3	11.30	0	0.00	11.20	3	7,411	0.04%
2021/09/30	0	0.00	3	11.50	11.50	-3	7,437	-0.04%
2021/09/28	9	11.60	10	11.55	11.55	-1	7,652	-0.01%
2021/09/27	0	0.00	20	11.75	11.75	-20	7,775	-0.26%
2021/09/23	0	0.00	50	11.40	11.25	-50	7,904	-0.63%
2021/09/22	62	11.10	0	0.00	11.20	62	7,930	0.78%
2021/09/17	0	0.00	1	11.40	11.35	-1	7,971	-0.01%
2021/09/15	5	11.40	0	0.00	11.40	5	8,026	0.06%
2021/09/14	1	11.55	2	11.45	11.45	-1	8,071	-0.01%
2021/09/13	4	11.45	1	11.50	11.50	3	8,163	0.04%
2021/09/10	1	11.45	0	0.00	11.40	1	8,213	0.01%
2021/09/09	0	0.00	19.5	11.20	11.20	-19.5	8,285	-0.23%
2021/09/08	0	0.00	2	11.10	11.10	-2	8,378	-0.02%
2021/09/07	5	11.30	5	11.35	11.35	0	8,443	0.00%
2021/09/06	12	11.27	0	0.00	11.25	12	8,473	0.14%
2021/09/03	7	11.58	0	0.00	11.55	7	8,449	0.08%
2021/09/02	0	0.00	0.1	11.35	11.25	-0.1	8,443	0.00%
2021/08/31	1	11.30	0	0.00	11.30	1	8,523	0.01%
2021/08/30	0	0.00	105	11.35	11.35	-105	8,621	-1.22%	大賣/鉅額交易
2021/08/26	4	11.35	0	0.00	11.35	4	9,106	0.04%
2021/08/25	0	0.00	34.2	11.31	11.40	-34.2	9,196	-0.37%
2021/08/24	24	11.05	68	11.10	11.10	-44	9,280	-0.47%
2021/08/23	2	11.20	2	11.30	11.25	0	9,423	0.00%
2021/08/20	32	11.09	31	11.15	11.05	1	9,498	0.01%
2021/08/19	30	11.45	0	0.00	11.35	30	9,482	0.32%
2021/08/18	5	11.65	1	12.00	12.15	4	9,500	0.04%
2021/08/17	31	11.97	150	12.10	11.90	-119	9,539	-1.25%	大賣/鉅額交易
2021/08/16	50	12.36	1	12.25	12.20	49	9,596	0.51%
2021/08/13	10	12.75	260	12.70	12.70	-250	9,607	-2.60%	大賣/鉅額交易
2021/08/12	2	12.85	0	0.00	12.95	2	9,623	0.02%
2021/08/11	26	12.55	0	0.00	12.70	26	9,684	0.27%
2021/08/10	101	12.92	0	0.00	13.00	101	9,713	1.04%	大買/鉅額交易
2021/08/09	76	13.17	1	13.30	12.95	75	9,817	0.76%
2021/08/06	155	13.67	0	0.00	13.40	155	9,801	1.58%	大買/鉅額交易
2021/08/05	114	13.66	2	13.75	13.60	112	9,739	1.15%	大買/鉅額交易
2021/08/04	63	13.74	3	13.90	13.70	60	9,831	0.61%
2021/08/03	2	13.50	5	13.45	13.60	-3	9,723	-0.03%
2021/08/02	34	13.33	18	13.36	13.45	16	9,713	0.16%
2021/07/30	2	13.58	3	13.47	13.45	-1	9,805	-0.01%
2021/07/29	16	13.93	13	13.68	13.50	3	9,741	0.03%
2021/07/28	51	13.58	109	13.58	13.75	-58	9,623	-0.60%	大賣/
2021/07/27	8	13.84	7	13.87	13.60	1	9,705	0.01%
2021/07/26	18.2	13.64	32	13.74	13.65	-13.8	9,787	-0.14%
2021/07/23	22	13.25	1	13.15	13.35	21	10,065	0.21%
2021/07/22	1	13.30	90	13.38	13.35	-89	11,025	-0.81%
2021/07/21	23	12.70	17	12.69	12.65	6	11,192	0.05%
2021/07/20	35	13.06	12	12.91	12.90	23	11,324	0.20%
2021/07/19	18	13.38	37	13.42	13.45	-19	11,713	-0.16%
2021/07/16	3	13.25	10.2	13.49	13.25	-7.2	12,239	-0.06%
2021/07/15	79	13.15	7	13.21	13.15	72	12,724	0.57%
2021/07/14	119.7	13.47	73	13.72	13.70	46.7	13,112	0.36%	大買/
2021/07/13	21	13.14	26	13.16	13.10	-5	12,522	-0.04%
2021/07/12	9	12.83	2	12.80	12.85	7	12,326	0.06%
2021/07/09	3	12.72	151	12.53	12.70	-148	12,356	-1.20%	大賣/鉅額交易
2021/07/08	144	12.87	22	12.91	12.65	122	12,585	0.97%	大買/鉅額交易
2021/07/07	1	12.60	14	12.65	12.55	-13	12,751	-0.10%
2021/07/06	4	12.70	0	0.00	12.65	4	13,286	0.03%
2021/07/05	13.3	12.54	20	12.71	12.70	-6.7	13,601	-0.05%
2021/07/02	20	12.33	0	0.00	12.30	20	14,016	0.14%
2021/07/01	12	12.38	6	12.25	12.60	6	14,207	0.04%
2021/06/30	20	12.08	10	12.09	12.10	10	14,216	0.07%
2021/06/28	0	0.00	3	12.25	12.30	-3	14,281	-0.02%
2021/06/25	8	12.36	0	0.00	12.20	8	14,341	0.06%
2021/06/23	0	0.00	5	12.25	12.25	-5	14,625	-0.03%
2021/06/22	22	12.02	1	12.00	11.80	21	14,648	0.14%
2021/06/21	7	12.26	55	12.19	12.15	-48	14,599	-0.33%
2021/06/18	7	12.59	0	0.00	12.55	7	14,737	0.05%
2021/06/17	0	0.00	15	12.71	12.85	-15	15,095	-0.10%
2021/06/16	32	12.50	53	12.47	12.35	-21	15,058	-0.14%
2021/06/15	0	0.00	191	12.72	12.75	-191	15,099	-1.26%	大賣/鉅額交易
2021/06/11	0	0.00	2	12.80	12.75	-2	15,099	-0.01%
2021/06/08	50	12.85	20	12.90	12.80	30	15,031	0.20%
2021/06/07	100	12.95	50	12.93	12.85	50	14,990	0.33%
2021/06/04	54	13.01	0	0.00	13.05	54	14,914	0.36%
2021/06/03	165	13.01	0	0.00	12.95	165	14,766	1.12%	大買/鉅額交易
2021/06/02	12	12.73	167	13.01	12.80	-155	14,477	-1.07%	大賣/鉅額交易
2021/06/01	150	12.82	15	12.92	12.90	135	14,391	0.94%	大買/鉅額交易
2021/05/31	0	0.00	20	12.80	12.65	-20	14,318	-0.14%
2021/05/28	50	12.50	1.3	12.49	12.45	48.7	14,268	0.34%
2021/05/26	0	0.00	4	12.30	12.35	-4	14,219	-0.03%
2021/05/25	73	12.11	72	12.29	12.10	1	14,194	0.01%
2021/05/24	4	11.84	1	11.90	11.90	3	14,106	0.02%
2021/05/21	4	11.60	25	11.55	11.60	-21	14,038	-0.15%
2021/05/20	2	11.30	0	0.00	11.15	2	14,027	0.01%
2021/05/19	1	11.60	6	11.54	11.65	-5	14,028	-0.04%
2021/05/17	5	10.30	0	0.00	10.30	5	13,894	0.04%
2021/05/14	5	11.70	5	11.80	11.40	0	13,733	0.00%
2021/05/13	5	10.75	1	11.40	11.30	4	13,736	0.03%
2021/05/11	1	12.50	360	12.46	12.20	-359	13,499	-2.66%	大賣/鉅額交易
2021/05/10	60	13.43	0	0.00	13.20	60	13,356	0.45%
2021/05/07	360	13.11	51	13.39	13.35	309	13,303	2.32%	大買/鉅額交易
2021/05/06	5	12.95	7	12.90	12.75	-2	13,126	-0.02%
2021/05/05	2	12.65	1	12.80	12.60	1	13,005	0.01%
2021/05/04	6	12.49	32	12.53	12.45	-26	12,881	-0.20%
2021/05/03	23	13.79	11	13.60	13.55	12	12,571	0.10%
2021/04/29	10	14.66	29	14.76	14.55	-19	12,313	-0.15%
2021/04/28	78	15.00	67	14.76	15.00	11	11,842	0.09%
2021/04/27	25	14.31	4	14.23	14.10	21	10,899	0.19%
2021/04/26	18	14.18	9	14.20	14.15	9	10,554	0.09%
2021/04/23	26	14.35	16	14.25	14.10	10	10,387	0.10%
2021/04/22	6	14.50	43	14.18	13.65	-37	9,959	-0.37%
2021/04/21	20	14.16	21	14.05	14.10	-1	9,353	-0.01%
2021/04/20	42	13.80	49	13.87	13.90	-7	8,791	-0.08%
2021/04/19	22	13.08	6	13.12	13.10	16	8,312	0.19%
2021/04/16	0	0.00	5	12.80	12.95	-5	8,265	-0.06%
2021/04/14	2	12.80	301	12.45	12.55	-299	9,533	-3.14%	大賣/鉅額交易
2021/04/13	117	13.34	11	13.07	12.90	106	9,619	1.10%	大買/鉅額交易
2021/04/12	39	13.32	116	13.40	13.55	-77	9,385	-0.82%	大賣/
2021/04/09	241	12.76	40	12.78	12.75	201	8,853	2.27%	大買/鉅額交易
2021/04/08	5	12.92	55	12.97	13.15	-50	8,505	-0.59%
2021/04/07	2	12.15	269	12.11	12.35	-267	7,996	-3.34%	大賣/鉅額交易
2021/04/06	7	11.85	51	11.90	11.90	-44	7,765	-0.57%
2021/04/01	250	11.63	2	11.70	11.65	248	7,737	3.21%	大買/鉅額交易
2021/03/31	2	11.60	5	11.60	11.60	-3	7,769	-0.04%
2021/03/30	1	11.60	4	11.65	11.65	-3	7,745	-0.04%
2021/03/29	20	11.75	125	11.69	11.60	-105	7,723	-1.36%	大賣/鉅額交易
2021/03/26	3	11.25	5	11.30	11.25	-2	7,567	-0.03%
2021/03/25	3	11.35	0	0.00	11.15	3	7,648	0.04%
2021/03/24	31	11.20	3	11.17	11.25	28	7,647	0.37%
2021/03/23	73	11.15	0	0.00	11.15	73	7,698	0.95%
2021/03/22	22	11.34	5	11.57	11.55	17	7,559	0.22%
2021/03/19	11	10.80	68	10.80	10.95	-57	7,184	-0.79%
2021/03/18	72	10.67	2	10.90	10.85	70	7,263	0.96%
2021/03/17	1	10.55	380	10.51	10.55	-379	7,256	-5.22%	大賣/鉅額交易
2021/03/16	0	0.00	0.3	10.60	10.60	-0.3	7,378	0.00%
2021/03/15	0	0.00	3	10.65	10.65	-3	7,483	-0.04%
2021/03/12	94	10.73	22	10.70	10.75	72	7,662	0.94%
2021/03/11	20.3	10.65	0	0.00	10.65	20.3	8,181	0.25%
2021/03/10	1	10.60	1	10.70	10.60	0	8,678	0.00%
2021/03/09	50	10.65	10	10.60	10.70	40	9,501	0.42%
2021/03/08	10	10.60	10	10.70	10.55	0	9,712	0.00%
2021/03/05	10	10.50	0	0.00	10.50	10	10,182	0.10%
2021/03/04	286	10.71	1	10.75	10.60	285	10,338	2.76%	大買/鉅額交易
2021/03/03	0	0.00	2	10.60	10.60	-2	10,571	-0.02%
2021/02/24	15	10.55	0	0.00	10.40	15	11,183	0.13%
2021/02/23	0	0.00	2	10.50	10.45	-2	11,418	-0.02%
2021/02/19	5	10.43	0	0.00	10.35	5	11,439	0.04%
2021/02/18	2	10.23	2	10.25	10.20	0	11,396	0.00%
2021/02/17	4	9.99	0.6	9.98	10.00	3.4	11,734	0.03%
2021/02/04	0	0.00	10	9.95	9.94	-10	11,727	-0.09%
2021/02/03	2	9.94	16	9.77	9.99	-14	11,660	-0.12%
2021/02/02	0	0.00	31	9.63	9.56	-31	11,643	-0.27%
2021/02/01	32	9.44	2	9.48	9.40	30	11,701	0.26%
2021/01/29	1	9.66	0	0.00	9.62	1	12,400	0.01%
2021/01/28	0	0.00	1	9.78	9.64	-1	12,472	-0.01%
2021/01/27	5	9.87	1	9.92	9.80	4	12,683	0.03%
2021/01/26	1	9.86	0	0.00	9.88	1	12,752	0.01%
2021/01/25	0	0.00	300	9.75	9.94	-300	12,778	-2.35%	大賣/鉅額交易
2021/01/22	1	9.78	0	9.71	9.78	1	12,769	0.01%
2021/01/21	105	9.73	4	9.88	9.70	101	12,771	0.79%	大買/鉅額交易
2021/01/20	106	10.05	0	0.00	9.70	106	12,819	0.83%	大買/鉅額交易
2021/01/19	100	10.20	0	0.00	10.15	100	12,833	0.78%
2021/01/18	0	0.00	1	10.15	10.10	-1	12,980	-0.01%
2021/01/15	20	10.50	5	10.63	10.35	15	12,953	0.12%
2021/01/12	24	10.62	1	10.75	10.45	23	12,972	0.18%
2021/01/11	20	11.00	0	0.00	11.05	20	12,878	0.16%
2021/01/08	65	11.21	106	11.80	11.15	-41	13,056	-0.31%	大賣/
2021/01/07	11	11.05	0	0.00	11.05	11	11,838	0.09%
2021/01/06	58	11.07	0	0.00	11.05	58	11,669	0.50%
2021/01/05	31	11.45	2.1	11.55	11.50	28.9	11,330	0.26%
2021/01/04	10	11.40	0	0.00	11.40	10	11,278	0.09%
2020/12/30	21	11.50	50	11.45	11.40	-29	11,304	-0.26%
2020/12/29	13	11.45	10	11.40	11.40	3	11,271	0.03%
2020/12/28	11	11.45	11	11.35	11.55	0	11,215	0.00%
2020/12/25	77	11.31	0	0.00	11.25	77	11,067	0.70%
2020/12/24	37	11.14	4	11.20	11.15	33	11,068	0.30%
2020/12/23	20	11.13	0	0.00	11.05	20	11,129	0.18%
2020/12/22	10	11.15	3	11.22	11.05	7	11,354	0.06%
2020/12/21	0	0.00	80	11.40	11.15	-80	11,507	-0.70%
2020/12/18	0	0.00	2	11.35	11.30	-2	11,679	-0.02%
2020/12/17	10	11.45	0	0.00	11.45	10	11,923	0.08%
2020/12/16	0	0.00	12	11.44	11.35	-12	13,478	-0.09%
2020/12/15	21	11.46	1	11.30	11.30	20	14,706	0.14%
2020/12/14	0	0.00	1	11.65	11.60	-1	14,690	-0.01%
2020/12/11	12	11.18	3	11.47	11.30	9	14,594	0.06%
2020/12/10	113	11.54	19	11.56	11.35	94	14,509	0.65%	大買/
2020/12/09	13	11.63	7	11.56	11.65	6	14,380	0.04%
2020/12/08	0	0.00	2	11.55	11.35	-2	14,338	-0.01%
2020/12/07	10	12.11	26	12.14	11.75	-16	14,661	-0.11%
2020/12/04	17	11.84	11	11.82	11.95	6	14,153	0.04%
2020/12/03	65	11.78	28	11.88	11.50	37	13,690	0.27%
2020/12/02	35	11.41	9	11.34	11.45	26	12,920	0.20%
2020/12/01	21.5	11.24	47	11.33	11.25	-25.5	12,719	-0.20%
2020/11/30	1	11.15	0	0.00	11.05	1	12,366	0.01%
2020/11/27	14	11.09	4	10.99	10.95	10	12,234	0.08%
2020/11/26	0	0.00	23	10.86	10.90	-23	12,002	-0.19%
2020/11/25	10	10.86	32	10.71	10.65	-22	11,870	-0.19%
2020/11/24	0	0.00	4	10.63	10.45	-4	11,754	-0.03%
2020/11/23	1	10.55	1	10.55	10.65	0	11,737	0.00%
2020/11/20	2	10.53	50	10.46	10.60	-48	11,595	-0.41%
2020/11/18	1	10.10	1	10.10	10.10	0	11,527	0.00%
2020/11/17	0	0.00	20	10.15	10.15	-20	11,521	-0.17%
2020/11/16	29	10.14	10	10.22	10.20	19	11,565	0.16%
2020/11/13	2	9.92	2	9.96	9.96	0	11,235	0.00%
2020/11/12	6	10.01	3	9.95	9.96	3	11,270	0.03%
2020/11/11	3	9.99	0	0.00	10.00	3	11,343	0.03%
2020/11/10	1	10.15	6	10.07	10.05	-5	11,382	-0.04%
2020/11/09	2	10.00	2	10.00	10.05	0	11,302	0.00%
2020/11/06	11	10.22	7	10.28	10.00	4	11,241	0.04%
2020/11/04	7	10.29	6	10.23	10.20	1	10,713	0.01%
2020/11/03	3	10.10	0	0.00	10.05	3	10,511	0.03%
2020/11/02	2	9.87	0	0.00	9.85	2	10,505	0.02%
2020/10/30	15	10.01	2	10.15	9.95	13	10,605	0.12%
2020/10/29	16	9.99	1	9.90	10.05	15	10,597	0.14%
2020/10/28	6	10.28	3	10.05	10.05	3	10,601	0.03%
2020/10/27	53	10.41	2	10.45	10.50	51	11,204	0.46%
2020/10/26	0	0.00	20	10.40	10.45	-20	11,087	-0.18%
2020/10/23	25	10.19	2	10.20	10.20	23	10,931	0.21%
2020/10/22	5	10.00	1	10.30	10.30	4	10,948	0.04%
2020/10/21	0	0.00	8	10.23	10.05	-8	11,164	-0.07%
2020/10/19	10	10.01	0	0.00	10.00	10	11,094	0.09%
2020/10/16	69	10.29	40	10.16	9.98	29	11,198	0.26%
2020/10/15	4	9.84	11	9.90	9.90	-7	10,951	-0.06%
2020/10/14	1	9.82	4	9.78	9.74	-3	10,942	-0.03%
2020/10/13	6	9.73	0	0.00	9.65	6	11,080	0.05%
2020/10/12	17	9.65	2	9.67	9.60	15	11,148	0.13%
2020/10/08	3	9.87	1	9.81	9.85	2	11,158	0.02%
2020/10/07	1	9.83	0	0.00	9.79	1	11,098	0.01%
2020/10/06	101	9.80	0	0.00	9.79	101	11,311	0.89%	大買/鉅額交易
2020/09/30	3	9.50	1	9.48	9.51	2	11,764	0.02%
2020/09/29	10	9.56	2	9.58	9.50	8	11,815	0.07%
2020/09/28	6	9.61	3	9.63	9.80	3	11,840	0.03%
2020/09/25	4	9.39	12	9.43	9.26	-8	12,024	-0.07%
2020/09/24	8	9.69	11	9.67	9.48	-3	12,040	-0.02%
2020/09/23	16	10.16	5	10.13	10.10	11	12,198	0.09%
2020/09/22	28	10.73	15	10.55	10.60	13	11,945	0.11%
2020/09/21	44	10.91	78	11.13	10.85	-34	11,753	-0.29%
2020/09/18	9	10.41	33	10.58	10.80	-24	10,134	-0.24%
2020/09/16	13	9.75	0	0.00	9.75	13	8,827	0.15%
2020/09/11	0	0.00	7	9.81	9.76	-7	8,838	-0.08%
2020/09/10	46	10.06	5	9.94	9.90	41	8,769	0.47%
2020/09/09	0	0.00	7	9.72	9.86	-7	8,349	-0.08%
2020/09/08	14	9.83	2.2	9.77	9.79	11.8	8,350	0.14%
2020/09/07	1	9.90	0	0.00	9.85	1	8,410	0.01%
2020/09/04	5	9.78	16	9.73	9.80	-11	8,400	-0.13%
2020/09/03	6	9.91	2	9.91	9.90	4	8,386	0.05%
2020/09/01	2	9.78	2	9.76	9.77	0	8,422	0.00%
2020/08/31	2	9.95	0	0.00	9.89	2	8,443	0.02%
2020/08/28	1	10.00	0	0.00	9.90	1	8,398	0.01%
2020/08/27	2	9.84	1	9.94	9.85	1	8,441	0.01%
2020/08/26	2	9.78	10	9.75	9.78	-8	8,351	-0.10%
2020/08/25	2	9.66	0	0.00	9.72	2	8,298	0.02%
2020/08/24	0	0.00	7	9.36	9.34	-7	8,211	-0.09%
2020/08/21	6	9.21	3	9.26	9.20	3	8,133	0.04%
2020/08/20	21	9.05	16	9.16	9.12	5	8,185	0.06%
2020/08/19	0	0.00	10	9.92	9.88	-10	8,124	-0.12%
2020/08/18	3	9.96	2	9.96	9.97	1	8,092	0.01%
2020/08/17	2	9.98	5	9.99	9.97	-3	8,082	-0.04%
2020/08/14	3	9.90	0	0.00	9.85	3	8,020	0.04%
2020/08/13	5	9.87	0	0.00	9.72	5	7,954	0.06%
2020/08/12	2	9.79	0.4	9.80	9.81	1.6	8,001	0.02%
2020/08/11	5	9.93	9	9.94	9.88	-4	8,134	-0.05%
2020/08/10	8	9.87	11	9.89	9.87	-3	8,111	-0.04%
2020/08/07	6	9.63	1	9.76	9.63	5	7,972	0.06%
2020/08/06	2	9.65	21	9.67	9.67	-19	8,003	-0.24%
2020/08/05	0	0.00	11	9.77	9.70	-11	7,961	-0.14%
2020/08/04	2	9.49	0	0.00	9.49	2	7,926	0.03%
2020/08/03	2	9.42	4	9.63	9.47	-2	7,969	-0.03%
2020/07/31	59	9.49	39	9.54	9.54	20	7,993	0.25%
2020/07/30	7	9.17	25	9.25	9.18	-18	7,465	-0.24%
2020/07/28	0	0.00	4	9.03	8.90	-4	7,600	-0.05%
2020/07/27	2	9.30	19	9.25	9.13	-17	7,893	-0.22%
2020/07/24	40	9.22	3	9.29	9.15	37	8,422	0.44%
2020/07/23	26	9.44	10	9.50	9.41	16	8,444	0.19%
2020/07/22	0	0.00	34	9.48	9.59	-34	8,469	-0.40%
2020/07/21	3	9.23	11	9.30	9.26	-8	8,340	-0.10%
2020/07/20	10	9.04	3	9.06	9.09	7	8,332	0.08%
2020/07/17	34	9.32	2	9.34	9.21	32	8,287	0.39%
2020/07/16	12	9.69	0	0.00	9.61	12	8,196	0.15%
2020/07/15	0	0.00	0.2	9.80	9.82	-0.2	8,154	0.00%
2020/07/14	5	9.94	3	9.94	9.93	2	8,149	0.02%
2020/07/13	17	9.97	3	10.10	10.10	14	8,154	0.17%
2020/07/10	8	9.94	0	0.00	9.92	8	8,139	0.10%
2020/07/09	3	10.12	11	10.20	10.05	-8	8,041	-0.10%
2020/07/08	0	0.00	10	10.08	10.10	-10	7,720	-0.13%
2020/07/07	0	0.00	14	10.09	10.05	-14	7,755	-0.18%
2020/07/06	12	10.13	15	10.20	10.20	-3	7,788	-0.04%
2020/07/03	6	10.08	2	10.05	10.00	4	7,674	0.05%
2020/07/02	20	10.53	1	10.50	10.55	19	7,524	0.25%
2020/06/30	0	0.00	106	10.15	10.05	-106	7,337	-1.44%	大賣/鉅額交易
2020/06/29	5	9.96	205	10.02	9.96	-200	7,268	-2.75%	大賣/鉅額交易
2020/06/24	0	0.00	6	10.06	10.05	-6	7,299	-0.08%
2020/06/23	5	10.05	0	0.00	10.00	5	7,392	0.07%
2020/06/19	9	10.35	4	10.23	10.10	5	7,537	0.07%
2020/06/18	100	10.10	0	0.00	10.15	100	7,532	1.33%
2020/06/16	6	10.25	6	10.20	10.25	0	7,713	0.00%
2020/06/15	0	0.00	2	10.05	9.96	-2	7,830	-0.03%
2020/06/12	3	9.96	163	9.99	10.00	-160	8,023	-1.99%	大賣/鉅額交易
2020/06/11	0	0.00	40	10.30	10.15	-40	8,052	-0.50%
2020/06/10	50	10.56	0	0.00	10.50	50	8,136	0.61%
2020/06/09	10	10.60	31	10.70	10.60	-21	8,410	-0.25%
2020/06/08	0	0.00	93	10.68	10.65	-93	8,495	-1.09%
2020/06/05	170	10.59	0	0.00	10.55	170	8,456	2.01%	大買/鉅額交易
2020/06/03	23	10.61	130	10.51	10.55	-107	8,552	-1.25%	大賣/鉅額交易
2020/06/02	0	0.00	2	10.30	10.45	-2	8,386	-0.02%
2020/06/01	0	0.00	15	10.25	10.25	-15	8,377	-0.18%
2020/05/29	71	10.24	0	0.00	10.15	71	8,424	0.84%
2020/05/28	17	10.52	152	10.45	10.25	-135	8,508	-1.59%	大賣/鉅額交易
2020/05/27	2	10.35	2	10.15	10.45	0	8,486	0.00%
2020/05/26	1	10.10	0	0.00	10.10	1	8,565	0.01%
2020/05/22	101	10.30	0	0.00	10.15	101	8,611	1.17%	大買/鉅額交易
2020/05/21	70	10.15	0	0.00	10.25	70	8,616	0.81%
2020/05/20	180	10.05	0	0.00	10.05	180	8,611	2.09%	大買/鉅額交易
2020/05/19	0	0.00	3	10.00	10.00	-3	8,615	-0.03%
2020/05/18	7	10.15	5	9.91	10.10	2	8,561	0.02%
2020/05/15	25	10.07	1	10.05	10.00	24	8,467	0.28%
2020/05/14	0	0.00	191	10.32	10.05	-191	8,431	-2.27%	大賣/鉅額交易
2020/05/13	82	10.54	4	10.51	10.50	78	8,361	0.93%
2020/05/12	0	0.00	54	10.70	10.65	-54	8,340	-0.65%
2020/05/11	191	10.63	2	10.55	10.70	189	8,395	2.25%	大買/鉅額交易
2020/05/08	0	0.00	3	10.45	10.45	-3	8,331	-0.04%
2020/05/07	0	0.00	17	10.50	10.45	-17	8,357	-0.20%
2020/05/06	128	10.46	131	10.61	10.40	-3	8,353	-0.04%	大買/大賣/
2020/05/05	69	10.99	2	11.20	10.90	67	8,245	0.81%
2020/05/04	28	10.83	81	10.98	10.90	-53	8,245	-0.64%
2020/04/30	21	11.05	41	11.08	11.15	-20	8,292	-0.24%
2020/04/29	9	10.83	44	10.96	11.20	-35	8,075	-0.43%
2020/04/28	2	10.33	0	0.00	10.20	2	7,385	0.03%
2020/04/27	72	10.25	0	0.00	10.30	72	7,585	0.95%
2020/04/22	0	0.00	35	9.85	9.80	-35	7,716	-0.45%
2020/04/21	40	9.84	10	9.94	9.75	30	7,765	0.39%
2020/04/20	0	0.00	35	10.10	10.05	-35	7,786	-0.45%
2020/04/15	42	10.45	40	10.54	10.50	2	7,899	0.03%
2020/04/10	0	0.00	1	10.10	10.05	-1	8,042	-0.01%
2020/04/09	76	10.15	10	10.28	10.10	66	8,088	0.82%
2020/04/08	2	10.13	75	9.91	10.20	-73	7,993	-0.91%
2020/04/07	72	9.81	120	9.79	9.71	-48	7,961	-0.60%	大賣/
2020/04/06	71	9.72	0	0.00	9.70	71	7,813	0.91%
2020/04/01	0	0.00	32	9.32	9.57	-32	7,695	-0.42%
2020/03/31	0	0.00	58	9.29	9.16	-58	7,590	-0.76%
2020/03/30	18	9.06	0	0.00	9.16	18	7,603	0.24%
2020/03/27	52	9.27	36	9.45	9.21	16	7,571	0.21%
2020/03/26	0	0.00	41	9.28	9.36	-41	7,557	-0.54%
2020/03/23	97	8.77	22	8.80	8.86	75	7,468	1.00%
2020/03/20	10	8.81	90	9.03	8.91	-80	7,641	-1.05%
2020/03/19	10	8.10	0	0.00	8.40	10	7,738	0.13%
2020/03/18	46	8.99	47	9.31	8.94	-1	7,579	-0.01%
2020/03/17	7	8.81	0	0.00	8.75	7	7,410	0.09%
2020/03/16	55	9.12	106	9.38	9.12	-51	7,350	-0.69%	大賣/
2020/03/13	55	8.73	7	8.73	9.07	48	7,390	0.65%
2020/03/12	15	9.90	1	9.65	9.65	14	7,172	0.20%
2020/03/11	5	10.95	0	0.00	10.65	5	6,998	0.07%
2020/03/09	25	11.12	0	0.00	10.70	25	7,093	0.35%
2020/03/06	11	11.35	1	11.25	11.30	10	7,029	0.14%
2020/03/05	1	11.40	0	0.00	11.40	1	7,129	0.01%
2020/03/04	2	11.25	0	0.00	11.30	2	7,120	0.03%
2020/03/03	0	0.00	2	11.50	11.45	-2	7,096	-0.03%
2020/03/02	0	0.00	2	11.03	10.90	-2	7,133	-0.03%
2020/02/27	7	11.37	0	0.00	11.10	7	7,063	0.10%
2020/02/25	2	11.60	0	0.00	11.60	2	6,884	0.03%
2020/02/24	10	11.78	0	0.00	11.75	10	6,861	0.15%
2020/02/21	7	12.00	0	0.00	12.00	7	6,825	0.10%
2020/02/18	10	12.20	1	12.20	12.10	9	6,917	0.13%
2020/02/17	2	12.10	10	12.10	12.10	-8	6,998	-0.11%
2020/02/13	95	12.16	1	12.15	12.10	94	7,000	1.34%
2020/02/12	25	12.21	5	12.25	12.25	20	7,025	0.28%
2020/02/11	1	12.00	5	12.05	12.00	-4	6,967	-0.06%
2020/02/10	3	12.00	8	11.89	11.80	-5	7,033	-0.07%
2020/02/07	0	0.00	30	12.30	12.05	-30	7,028	-0.43%
2020/02/06	12	12.35	1	12.30	12.40	11	7,012	0.16%
2020/02/05	18	12.25	7	12.29	12.15	11	6,992	0.16%
2020/02/04	2	12.15	0	0.00	12.15	2	6,976	0.03%
2020/02/03	5	11.65	14	11.42	11.70	-9	7,031	-0.13%
2020/01/31	26	12.64	10	12.60	12.55	16	7,002	0.23%
2020/01/30	22	12.62	10	13.25	12.60	12	7,177	0.17%
2020/01/20	14	13.95	8	13.98	13.95	6	6,957	0.09%
2020/01/17	1	13.90	5	13.90	13.80	-4	6,846	-0.06%
2020/01/16	19	13.80	1	13.80	13.85	18	6,873	0.26%
2020/01/13	5	13.70	0	0.00	13.65	5	7,283	0.07%
2020/01/10	2	13.50	29	13.51	13.50	-27	7,281	-0.37%
2020/01/09	23	13.35	0	0.00	13.30	23	7,236	0.32%
2020/01/08	22	13.30	0	0.00	13.30	22	7,257	0.30%
2020/01/07	1	13.65	15	13.57	13.60	-14	7,237	-0.19%
2020/01/06	0	0.00	4	13.30	13.30	-4	7,048	-0.06%
2020/01/03	10	13.55	2	13.80	13.55	8	7,009	0.11%
2020/01/02	0	0.00	2	13.70	13.75	-2	6,907	-0.03%
2019/12/31	8	13.79	12	13.85	13.60	-4	6,912	-0.06%
2019/12/30	2	13.65	0	0.00	13.60	2	6,876	0.03%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	12	13.60	1	13.70	13.55	11	7,655	0.14%
2019/12/19	1	13.95	0	0.00	13.85	1	7,910	0.01%
2019/12/18	0	0.00	1	14.05	13.95	-1	7,959	-0.01%
2019/12/17	32	14.11	2	14.30	14.20	30	8,068	0.37%
2019/12/16	5	14.07	11	14.01	14.05	-6	8,198	-0.07%
2019/12/13	0	0.00	2	13.78	13.70	-2	8,408	-0.02%
2019/12/12	10	13.75	5	13.90	13.70	5	8,474	0.06%
2019/12/11	0	0.00	1	13.85	13.85	-1	8,503	-0.01%
2019/12/10	1	13.90	13	13.91	13.85	-12	8,577	-0.14%
2019/12/06	20	13.63	2	13.65	13.60	18	8,714	0.21%
2019/12/05	2	13.65	6	13.61	13.65	-4	9,135	-0.04%
2019/12/04	16	13.49	33	13.50	13.50	-17	9,428	-0.18%
2019/12/03	7	12.99	8	13.11	13.10	-1	9,552	-0.01%
2019/12/02	17	13.19	6	13.15	13.05	11	10,020	0.11%
2019/11/29	21	13.45	1	13.50	13.50	20	10,228	0.20%
2019/11/28	6	13.64	1	13.60	13.55	5	10,682	0.05%
2019/11/27	2	13.80	30	13.71	13.75	-28	10,800	-0.26%
2019/11/25	18	13.45	0	0.00	13.45	18	10,932	0.16%
2019/11/21	21	13.40	0	0.00	13.45	21	11,031	0.19%
2019/11/20	10	13.50	0	0.00	13.55	10	11,130	0.09%
2019/11/19	1	13.80	12	13.83	13.65	-11	11,221	-0.10%
2019/11/18	1	13.65	2	13.60	13.65	-1	11,200	-0.01%
2019/11/15	11	13.45	2	13.50	13.45	9	11,380	0.08%
2019/11/14	41	13.53	0	0.00	13.35	41	11,388	0.36%
2019/11/13	1	13.75	0	0.00	13.70	1	11,368	0.01%
2019/11/12	0	0.00	4	13.80	13.75	-4	11,432	-0.03%
2019/11/11	10	13.90	6	13.83	13.70	4	11,578	0.03%
2019/11/08	0	0.00	4	13.90	13.90	-4	11,589	-0.03%
2019/11/07	13	13.96	3	13.98	13.90	10	11,678	0.09%
2019/11/05	0	0.00	1	13.95	13.90	-1	11,854	-0.01%
2019/11/04	1	14.00	1	14.00	14.00	0	12,046	0.00%
2019/11/01	1	13.80	0	0.00	13.90	1	12,119	0.01%
2019/10/31	24	13.92	1	13.90	13.80	23	12,287	0.19%
2019/10/30	1	14.20	5	14.15	14.10	-4	12,354	-0.03%
2019/10/29	13	14.58	88.4	14.41	14.25	-75.4	12,631	-0.60%
2019/10/24	0	0.00	3	14.45	14.55	-3	16,403	-0.02%
2019/10/23	4	14.36	0	0.00	14.40	4	16,651	0.02%
2019/10/22	2	14.85	0	0.00	14.50	2	16,754	0.01%
2019/10/21	3	14.70	15	14.55	14.70	-12	16,867	-0.07%
2019/10/18	20	14.40	1	14.40	14.35	19	17,322	0.11%
2019/10/17	1	14.30	32	14.35	14.35	-31	17,512	-0.18%
2019/10/16	0	0.00	2	14.38	14.25	-2	17,935	-0.01%
2019/10/14	0	0.00	1	14.15	14.20	-1	19,233	-0.01%
2019/10/09	2	14.10	0	0.00	14.05	2	19,568	0.01%
2019/10/08	0	0.00	1	14.05	14.00	-1	19,879	-0.01%
2019/10/07	1.1	14.20	20	14.15	14.15	-18.9	20,144	-0.09%
2019/10/04	4	14.40	2	14.25	14.25	2	20,513	0.01%
2019/10/03	4	13.99	2	14.20	14.20	2	20,602	0.01%
2019/10/02	8	14.31	0	0.00	14.25	8	20,614	0.04%
2019/10/01	0	0.00	21	13.96	14.20	-21	21,165	-0.10%
2019/09/27	19	13.75	0	0.00	13.80	19	21,355	0.09%
2019/09/26	6	14.23	23	14.17	14.10	-17	21,462	-0.08%
2019/09/25	4	14.35	0	0.00	14.20	4	21,898	0.02%
2019/09/24	26	14.88	6	14.70	14.70	20	22,123	0.09%
2019/09/23	0	0.00	1	14.85	14.80	-1	22,101	0.00%
2019/09/20	3	14.92	5	14.86	14.85	-2	22,120	-0.01%
2019/09/19	1	15.25	13.9	15.11	15.10	-12.9	22,014	-0.06%
2019/09/18	1	15.10	10	15.13	15.15	-9	21,826	-0.04%
2019/09/16	0	0.00	70	15.05	14.85	-70	22,126	-0.32%
2019/09/12	1	15.00	0	0.00	14.95	1	22,202	0.00%
2019/09/11	18	14.83	520	14.85	14.80	-502	22,462	-2.23%	大賣/鉅額交易
2019/09/09	9.7	15.15	16	15.07	15.15	-6.3	22,287	-0.03%
2019/09/06	4	14.95	30	15.01	14.90	-26	22,298	-0.12%
2019/09/05	19	14.79	20	14.75	14.65	-1	22,646	0.00%
2019/09/04	110	14.91	109	14.94	14.90	1	22,889	0.00%	大買/大賣/
2019/09/03	1	14.75	11	14.50	14.50	-10	23,059	-0.04%
2019/09/02	72	14.64	7	14.58	14.85	65	23,075	0.28%
2019/08/30	0	0.00	7.9	14.09	14.10	-7.9	23,062	-0.03%
2019/08/29	15	14.16	8	14.02	13.90	7	23,347	0.03%
2019/08/28	2	13.88	12	13.82	14.05	-10	23,592	-0.04%
2019/08/26	16	13.59	9	13.56	13.55	7	24,693	0.03%
2019/08/23	5	13.70	0	0.00	13.75	5	24,843	0.02%
2019/08/22	34	13.98	3	14.10	13.90	31	25,460	0.12%
2019/08/20	518	14.27	3	14.13	14.05	515	25,961	1.98%	大買/鉅額交易
2019/08/19	1	14.00	2	13.95	13.95	-1	26,322	0.00%
2019/08/16	6.3	13.98	2	14.00	13.90	4.3	26,871	0.02%
2019/08/14	0	0.00	1	14.00	13.95	-1	28,313	0.00%
2019/08/12	10	14.20	8	14.10	14.05	2	29,113	0.01%
2019/08/08	0	0.00	1	14.10	14.20	-1	29,210	0.00%
2019/08/07	5	13.99	0	0.00	13.85	5	29,375	0.02%
2019/08/06	6	13.99	17	13.87	14.25	-11	29,702	-0.04%
2019/08/05	12	14.34	2	14.28	14.10	10	29,829	0.03%
2019/08/02	19	14.32	6	14.30	14.25	13	30,211	0.04%
2019/08/01	12	14.98	1	14.90	14.85	11	30,700	0.04%
2019/07/31	35	14.90	41	14.76	14.65	-6	30,792	-0.02%
2019/07/30	71	15.54	71	15.77	15.15	0	31,107	0.00%
2019/07/29	22	16.11	33	16.02	16.80	-11	30,188	-0.04%
2019/07/26	37	15.45	37	15.44	15.40	0	29,306	0.00%
2019/07/25	2	14.95	11	14.95	15.00	-9	29,349	-0.03%
2019/07/24	9	14.88	38	14.72	14.80	-29	29,550	-0.10%
2019/07/23	1	15.05	41	14.85	14.75	-40	29,796	-0.13%
2019/07/22	99	14.98	74	14.95	14.75	25	30,416	0.08%
2019/07/19	2	14.90	4	14.74	14.70	-2	32,213	-0.01%
2019/07/18	15	14.78	19	14.76	14.75	-4	32,755	-0.01%
2019/07/17	26	14.80	9	14.78	15.05	17	32,844	0.05%
2019/07/16	21	14.64	45	14.73	14.40	-24	32,461	-0.07%
2019/07/15	6	14.17	7	14.06	14.25	-1	31,884	0.00%
2019/07/12	21	14.15	13	14.05	13.90	8	31,884	0.03%
2019/07/11	12	13.88	10	13.98	14.10	2	31,880	0.01%
2019/07/10	18	13.91	25	13.95	13.70	-7	31,911	-0.02%
2019/07/09	20	14.05	1	13.90	13.90	19	32,002	0.06%
2019/07/08	1	13.90	0	0.00	13.90	1	32,393	0.00%
2019/07/05	5	13.94	19	14.06	13.90	-14	32,782	-0.04%
2019/07/04	5	13.81	7	13.81	13.65	-2	33,194	-0.01%
2019/07/03	16	13.77	3	13.67	13.60	13	33,674	0.04%
2019/07/02	22	13.49	30	13.52	13.90	-8	33,912	-0.02%
2019/07/01	5	13.18	4	13.10	13.00	1	34,186	0.00%
2019/06/28	6	13.25	1	13.45	13.15	5	34,594	0.01%
2019/06/25	8	13.29	2	13.20	13.20	6	35,477	0.02%
2019/06/24	15	13.33	10	13.71	13.25	5	35,452	0.01%
2019/06/21	44	14.03	17	14.03	13.80	27	35,167	0.08%
2019/06/20	16	13.82	21	13.83	13.85	-5	34,905	-0.01%
2019/06/19	12	13.83	13	13.80	13.75	-1	34,978	0.00%
2019/06/18	8	13.41	0	0.00	13.45	8	34,819	0.02%
2019/06/17	0	0.00	3	13.45	13.45	-3	34,950	-0.01%
2019/06/14	10	13.49	4	13.40	13.40	6	35,093	0.02%
2019/06/13	19	13.48	4	13.35	13.35	15	34,845	0.04%
2019/06/12	14	14.23	1	14.30	14.05	13	34,322	0.04%
2019/06/11	0	0.00	4	14.49	14.40	-4	34,029	-0.01%
2019/06/10	4	14.18	14	14.21	14.10	-10	33,635	-0.03%
2019/06/06	13	14.08	62.5	14.12	14.00	-49.5	33,880	-0.15%
2019/06/05	60	14.20	20	14.33	14.20	40	33,772	0.12%
2019/06/04	12	14.22	28	14.15	14.00	-16	33,907	-0.05%
2019/06/03	25	13.94	26	13.99	14.35	-1	33,753	0.00%
2019/05/31	53	13.97	42	13.92	13.80	11	33,559	0.03%
2019/05/30	2	13.50	1	13.60	13.60	1	33,246	0.00%
2019/05/29	16	13.48	6	13.44	13.40	10	33,530	0.03%
2019/05/28	5	13.38	20	13.52	13.60	-15	33,702	-0.04%
2019/05/27	24	13.39	6	13.30	13.30	18	33,497	0.05%
2019/05/24	20	13.73	21	13.41	13.30	-1	33,556	0.00%
2019/05/23	5	13.20	6	13.48	13.50	-1	33,378	0.00%
2019/05/22	51	13.76	94	13.81	13.25	-43	33,533	-0.13%
2019/05/21	37	12.56	57	12.97	13.35	-20	32,782	-0.06%
2019/05/20	3	12.22	4	12.23	12.15	-1	32,274	0.00%
2019/05/17	67	12.94	33	13.34	12.65	34	31,657	0.11%
2019/05/16	29	13.20	5	13.00	13.00	24	31,241	0.08%
2019/05/15	32	13.51	35	13.58	13.50	-3	31,125	-0.01%
2019/05/14	19	13.12	38	13.31	13.40	-19	30,758	-0.06%
2019/05/13	30	12.99	26	12.96	12.90	4	30,251	0.01%
2019/05/10	49	13.31	34	13.46	13.45	15	29,876	0.05%
2019/05/09	45	13.46	31	13.07	13.10	14	29,369	0.05%
2019/05/08	4	13.81	8	13.96	14.15	-4	28,652	-0.01%
2019/05/07	62	14.44	44	14.31	14.15	18	28,319	0.06%
2019/05/06	27.5	14.75	100	15.13	14.40	-72.5	27,607	-0.26%
2019/05/03	11	15.24	26	15.24	15.20	-15	27,019	-0.06%
2019/05/02	99	15.49	57	15.51	15.50	42	26,524	0.16%
2019/04/30	26	14.41	30	14.58	15.05	-4	25,211	-0.02%
2019/04/29	21	14.20	9	14.22	14.25	12	24,707	0.05%
2019/04/26	12	14.21	53	14.28	14.40	-41	24,239	-0.17%
2019/04/25	110	15.14	126	16.02	14.05	-16	23,259	-0.07%	大買/大賣/
2019/04/24	119	14.60	24	14.71	14.90	95	20,689	0.46%	大買/
2019/04/23	42	14.10	48	14.44	14.45	-6	19,846	-0.03%
2019/04/22	11	14.32	3	14.30	14.00	8	19,256	0.04%
2019/04/19	34	13.95	13	13.92	14.20	21	18,941	0.11%
2019/04/18	39	14.32	33	13.99	13.90	6	18,673	0.03%
2019/04/17	40	14.41	6	14.31	14.05	34	18,275	0.19%
2019/04/16	7	14.08	13	14.29	14.40	-6	17,901	-0.03%
2019/04/15	35	13.93	39	14.18	14.00	-4	17,546	-0.02%
2019/04/12	27	13.90	27	13.84	13.75	0	17,019	0.00%
2019/04/11	55	14.40	21	14.32	14.35	34	16,422	0.21%
2019/04/10	44	14.39	77.2	14.59	14.70	-33.2	15,820	-0.21%
2019/04/09	50	13.56	21	13.56	13.55	29	14,688	0.20%
2019/04/08	2	13.50	20	14.05	14.20	-18	13,866	-0.13%
2019/04/03	12	12.83	74.6	12.92	12.95	-62.6	13,261	-0.47%
2019/04/02	8	11.88	15.3	11.74	11.80	-7.3	12,276	-0.06%
2019/04/01	129	11.23	54	11.38	11.75	75	11,401	0.66%	大買/
2019/03/29	3	10.72	4	10.63	10.70	-1	10,363	-0.01%
2019/03/28	1	10.45	6	10.50	10.35	-5	10,221	-0.05%
2019/03/27	15	10.65	22	10.72	10.45	-7	10,152	-0.07%
2019/03/26	25	10.53	11	10.57	10.65	14	9,996	0.14%
2019/03/25	4	10.19	6	10.11	10.25	-2	9,767	-0.02%
2019/03/22	14	10.84	13.3	10.49	10.45	0.7	9,623	0.01%
2019/03/21	4	10.64	36.2	10.75	10.80	-32.2	9,399	-0.34%
2019/03/20	20	10.56	27	10.63	10.75	-7	9,142	-0.08%
2019/03/19	23	10.82	3	10.48	10.35	20	8,895	0.22%
2019/03/18	4	10.84	3	10.93	10.65	1	8,607	0.01%
2019/03/15	14	10.89	41.8	10.85	10.85	-27.8	8,374	-0.33%
2019/03/14	23	11.13	9	11.13	10.90	14	8,140	0.17%
2019/03/13	9	11.40	19	11.40	11.20	-10	7,965	-0.13%
2019/03/12	27	11.54	76.9	11.58	11.25	-49.9	7,702	-0.65%
2019/03/11	61	11.19	24	11.01	11.20	37	7,154	0.52%
2019/03/08	48	10.94	51.5	10.90	11.10	-3.5	6,810	-0.05%
2019/03/07	20	10.30	17	10.36	10.30	3	6,239	0.05%
2019/03/06	17	10.63	21	10.57	10.50	-4	6,011	-0.07%
2019/03/05	39	10.64	34	10.57	10.25	5	5,669	0.09%
2019/03/04	26	10.90	15	10.88	10.70	11	5,254	0.21%
2019/02/27	22	10.80	29.6	10.80	10.95	-7.6	4,712	-0.16%
2019/02/26	3	10.06	31.3	9.98	9.99	-28.3	3,802	-0.74%
2019/02/25	41	10.17	361	10.15	10.00	-320	3,698	-8.65%	大賣/鉅額交易
2019/02/22	20	10.00	0	0.00	9.75	20	3,436	0.58%
2019/02/21	2	9.95	19.3	9.79	9.95	-17.3	3,046	-0.57%
2019/02/20	20	8.94	10	8.94	9.05	10	2,287	0.44%
2019/02/15	0	0.00	1	8.16	8.18	-1	2,092	-0.05%
2019/02/14	1	8.12	0	0.00	8.35	1	2,242	0.04%
2019/02/12	1	7.89	6	7.85	7.89	-5	2,176	-0.23%
2019/01/29	4	8.01	0	0.00	8.02	4	2,136	0.19%
2019/01/28	2	8.00	0	0.00	8.02	2	2,105	0.09%
2019/01/24	1	7.60	0	0.00	7.70	1	2,048	0.05%
2019/01/23	1	7.75	0	0.00	7.68	1	2,039	0.05%
2019/01/17	0	7.10	2	7.16	7.15	-2	1,909	-0.10%
2019/01/14	0	0.00	1	7.11	7.00	-1	1,904	-0.05%
2019/01/10	0	7.21	0	0.00	7.29	0	1,878	0.00%
2019/01/09	1	7.33	0	0.00	7.30	1	1,880	0.05%
2019/01/03	1	7.49	1	7.59	7.36	0	1,900	0.00%
2018/12/24	1	7.45	0	0.00	7.50	1	1,900	0.05%
2018/12/14	0	0.00	3	7.74	7.89	-3	1,888	-0.16%
2018/12/10	1	7.96	0	0.00	7.85	1	1,822	0.05%
2018/12/06	5	8.07	0	0.00	7.90	5	1,802	0.28%
2018/12/04	10	8.50	0	0.00	8.48	10	1,752	0.57%
2018/12/03	2	8.34	0	0.00	8.34	2	1,716	0.12%
2018/11/30	0	0.00	1	8.32	8.27	-1	1,682	-0.06%
2018/11/29	0	0.00	5	8.29	8.22	-5	1,661	-0.30%
2018/11/22	1	8.23	30	8.21	8.05	-29	1,569	-1.85%
2018/11/20	1	7.84	0	0.00	7.93	1	1,397	0.07%
2018/11/19	0	0.00	4	8.13	8.08	-4	1,359	-0.29%
2018/11/16	10	8.21	0	0.00	8.23	10	1,349	0.74%
2018/11/15	20	8.04	0	0.00	8.29	20	1,288	1.55%
2018/11/14	1	7.82	0	0.00	7.75	1	1,204	0.08%
2018/11/13	5	7.95	4	7.91	7.98	1	1,119	0.09%
2018/11/12	0	0.00	1	7.13	7.26	-1	949	-0.11%
2018/11/09	0	0.00	10	6.50	6.60	-10	907	-1.10%
2018/11/08	4	6.35	0	0.00	6.33	4	900	0.44%
2018/11/07	1	6.34	0	0.00	6.34	1	918	0.11%
2018/11/05	10	6.17	0	0.00	6.28	10	974	1.03%
2018/11/01	2	5.92	5	5.90	5.94	-3	1,004	-0.30%
2018/10/31	5	5.55	0	0.00	5.75	5	1,026	0.49%
2018/10/17	1	6.30	0	0.00	6.28	1	1,224	0.08%
2018/10/03	1	7.27	0	0.00	7.26	1	1,211	0.08%
2018/10/02	0	0.00	2	7.48	7.40	-2	1,217	-0.16%
2018/09/27	1	7.52	0	0.00	7.48	1	1,285	0.08%
2018/09/26	4	7.48	0	0.00	7.51	4	1,295	0.31%
2018/09/25	1	7.49	0	0.00	7.48	1	1,302	0.08%
2018/09/21	2	7.58	0	0.00	7.57	2	1,293	0.15%
2018/09/20	1	7.72	2	7.70	7.62	-1	1,286	-0.08%
2018/09/19	2	7.74	0	0.00	7.71	2	1,294	0.15%
2018/09/18	3	7.77	2	7.73	7.72	1	1,291	0.08%
2018/09/14	0	0.00	6	7.90	7.93	-6	1,318	-0.45%
2018/09/12	0	0.00	1	7.73	7.70	-1	1,334	-0.07%
2018/09/11	3	7.82	0	0.00	7.85	3	1,341	0.22%
2018/09/10	1	7.97	0	0.00	7.80	1	1,324	0.08%
2018/09/06	1	8.64	0	0.00	8.61	1	1,308	0.08%
2018/09/04	0	0.00	3	8.60	8.70	-3	1,345	-0.22%
2018/08/31	3	8.56	0	0.00	8.55	3	1,381	0.22%
2018/08/28	1	8.64	0	0.00	8.68	1	1,678	0.06%
2018/08/27	1	8.70	0	0.00	8.67	1	1,712	0.06%
2018/08/24	4	8.61	0	0.00	8.63	4	1,786	0.22%
2018/08/23	7	8.58	0	0.00	8.62	7	1,982	0.35%
2018/08/22	2	8.38	2.3	8.36	8.36	-0.3	2,191	-0.01%
2018/08/20	0	0.00	2	8.29	8.30	-2	2,268	-0.09%
2018/08/16	3	8.11	0	0.00	8.31	3	2,260	0.13%
2018/08/15	6	8.24	0	0.00	8.18	6	2,245	0.27%
2018/08/14	5	8.32	0	0.00	8.37	5	2,232	0.22%
2018/08/13	13	8.40	0	0.00	8.42	13	2,214	0.59%
2018/08/10	2	8.73	0	0.00	8.67	2	2,175	0.09%
2018/08/01	4	9.09	0	0.00	9.08	4	2,040	0.20%
2018/07/31	1	8.71	0	0.00	8.60	1	1,985	0.05%
2018/07/30	3	8.58	0	0.00	8.69	3	1,973	0.15%
2018/07/27	2	8.48	0	0.00	8.47	2	1,940	0.10%
2018/07/26	3	8.47	0	0.00	8.41	3	1,937	0.15%
2018/07/25	4	8.37	0	0.00	8.50	4	1,932	0.21%
2018/07/24	2	8.30	0	0.00	8.30	2	1,911	0.10%
2018/07/23	9	8.30	0	0.00	8.26	9	1,911	0.47%
2018/07/20	7	8.33	0	0.00	8.30	7	1,916	0.37%
2018/07/19	18	8.41	0	0.00	8.35	18	1,925	0.93%
2018/07/18	11	8.49	2	8.50	8.50	9	1,947	0.46%
2018/07/17	16	8.54	1.9	8.48	8.49	14.1	1,956	0.72%
2018/07/16	10	8.51	3	8.56	8.52	7	1,949	0.36%
2018/07/13	21	8.45	0	0.00	8.37	21	1,946	1.08%
2018/07/12	5	8.42	0	0.00	8.40	5	1,945	0.26%
2018/07/11	1	8.41	0	0.00	8.40	1	1,954	0.05%
2018/07/09	4	8.42	0	0.00	8.66	4	1,954	0.20%
2018/07/06	2	8.17	31	8.00	8.02	-29	1,920	-1.51%
2018/07/05	2	8.32	5	8.34	8.19	-3	1,929	-0.16%
2018/07/04	2	8.01	0	0.00	7.95	2	1,903	0.11%
2018/07/03	3	8.23	0	0.00	8.07	3	1,896	0.16%
2018/07/02	6	8.26	0	0.00	8.21	6	1,889	0.32%
2018/06/29	2	8.21	0	0.00	8.30	2	1,894	0.11%
2018/06/28	1	8.21	0	0.00	8.16	1	1,889	0.05%
2018/06/27	1	8.31	0	0.00	8.32	1	1,881	0.05%
2018/06/26	1	8.31	0	0.00	8.40	1	1,880	0.05%
2018/06/21	1	8.75	0	0.00	8.78	1	1,859	0.05%
2018/06/20	2	8.59	0	0.00	8.60	2	1,868	0.11%
2018/06/19	3	8.68	0	0.00	8.64	3	1,859	0.16%
2018/06/15	0	0.00	8	8.70	8.72	-8	1,865	-0.43%
2018/06/14	9	8.64	0	0.00	8.57	9	1,861	0.48%
2018/06/13	15	8.82	0	0.00	8.80	15	1,840	0.81%
2018/06/12	15	8.98	3	8.94	8.86	12	1,825	0.66%
2018/06/11	23	9.15	0	0.00	9.05	23	1,804	1.27%
2018/06/08	35	9.04	0	0.00	9.00	35	1,777	1.97%
2018/06/07	56	9.10	2	9.07	9.02	54	1,753	3.08%
2018/06/05	15	9.35	15	9.38	9.36	0	1,642	0.00%
2018/06/04	10	8.74	0	0.00	8.74	10	1,457	0.69%
2018/06/01	15	8.83	0	0.00	8.78	15	1,409	1.06%
2018/05/31	0	0.00	10	9.23	9.13	-10	1,338	-0.75%
2018/05/30	10	8.70	0	0.00	8.71	10	1,136	0.88%
2018/05/23	0	0.00	6	7.15	7.13	-6	831	-0.72%
2018/05/22	0	0.00	10	7.09	7.08	-10	826	-1.21%
2018/05/21	0	0.00	5	7.10	7.10	-5	835	-0.60%
2018/05/17	5	7.10	0	0.00	7.09	5	858	0.58%
2018/05/16	0	0.00	10	7.12	7.15	-10	864	-1.16%
2018/05/09	1	7.10	0	0.00	7.07	1	975	0.10%
2018/04/17	10	7.68	0	0.00	7.54	10	1,083	0.92%
2018/03/21	0	0.00	5	8.20	8.18	-5	1,210	-0.41%
2018/03/13	0	0.00	5	8.21	8.21	-5	1,400	-0.36%
2018/03/12	0	0.00	10	8.14	8.15	-10	1,467	-0.68%
2018/03/09	0	8.08	0	0.00	8.12	0	1,524	0.00%
2018/03/08	0	0.00	11	8.21	8.21	-11	1,571	-0.70%
2018/02/27	0	0.00	2	8.54	8.55	-2	1,830	-0.11%
2018/02/23	3	8.29	0	0.00	8.32	3	1,894	0.16%
2018/02/02	10	8.98	0	0.00	8.94	10	2,737	0.37%
2018/01/30	0	9.00	42	9.03	9.03	-42	3,306	-1.27%
2018/01/29	0	0.00	17	9.08	9.09	-17	3,455	-0.49%
2018/01/25	5	9.15	0	0.00	9.14	5	3,491	0.14%
2018/01/23	0	0.00	10	9.23	9.18	-10	3,529	-0.28%
2018/01/22	0.1	9.10	0	0.00	9.15	0.1	3,565	0.00%
2018/01/19	0	0.00	2	9.30	9.26	-2	3,700	-0.05%
2018/01/18	0	0.00	7	9.29	9.25	-7	3,708	-0.19%
2018/01/17	12	9.34	2	9.39	9.34	10	3,757	0.27%
2018/01/12	0	0.00	12	9.26	9.22	-12	3,830	-0.31%
2018/01/10	4	9.22	0	0.00	9.21	4	3,880	0.10%
2018/01/05	2	9.26	0	0.00	9.29	2	3,956	0.05%