精金 (3049)-元大-福營券商分點個股進出

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
10.80
漲跌
▲0.25
漲幅
+2.37%
成交量
2,657張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30

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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	0	0.00	11	10.50	10.50	-11	16,260	-0.07%
2024/11/28	0	0.00	6	10.54	10.50	-6	16,281	-0.04%
2024/11/27	19	10.78	0	0.00	10.60	19	16,273	0.12%
2024/11/26	5	11.10	0	0.00	11.10	5	16,256	0.03%
2024/11/25	0	0.00	5	11.20	11.20	-5	16,286	-0.03%
2024/11/22	88	11.24	88	11.00	11.00	0	16,391	0.00%
2024/11/21	35	11.03	33	11.20	11.20	2	16,349	0.01%
2024/11/20	48	11.10	43	11.00	11.00	5	16,372	0.03%
2024/11/19	0	0.00	5	11.20	11.25	-5	16,329	-0.03%
2024/11/18	88	11.11	76	10.95	10.95	12	16,275	0.07%
2024/11/15	0	0.00	6	11.33	11.25	-6	16,225	-0.04%
2024/11/14	67	11.09	63	10.90	10.90	4	16,210	0.02%
2024/11/13	28	11.13	23	11.20	11.20	5	16,083	0.03%
2024/11/12	58	11.22	66	11.15	11.15	-8	16,039	-0.05%
2024/11/11	60	11.44	55	11.35	11.35	5	15,961	0.03%
2024/11/08	58	11.71	59	11.47	11.45	-1	15,875	-0.01%
2024/11/07	14	11.81	5	12.10	11.80	9	15,727	0.06%
2024/11/06	94	11.93	80	11.75	11.75	14	15,616	0.09%
2024/11/05	72	12.25	64	12.06	12.00	8	15,442	0.05%
2024/11/04	25	11.35	51	12.04	12.15	-26	14,498	-0.18%
2024/11/01	1	11.05	0	0.00	11.05	1	14,115	0.01%
2024/10/30	14	11.03	5	11.21	11.00	9	14,066	0.06%
2024/10/29	17	11.23	9	11.26	11.25	8	14,003	0.06%
2024/10/28	44	11.67	48	11.33	11.35	-4	13,946	-0.03%
2024/10/25	16	11.70	11	11.70	11.85	5	13,760	0.04%
2024/10/24	94	11.92	137	11.71	11.65	-43	13,688	-0.31%	大賣/
2024/10/23	118	12.21	88.3	12.04	12.05	29.7	13,538	0.22%	大買/
2024/10/22	68	12.27	38.3	12.29	12.30	29.7	13,332	0.22%
2024/10/21	38	11.61	33	11.65	11.60	5	12,718	0.04%
2024/10/18	40	11.66	41	11.65	11.60	-1	12,720	-0.01%
2024/10/17	0	0.00	6	11.66	11.70	-6	12,556	-0.05%
2024/10/16	58	11.78	51	11.70	11.70	7	12,554	0.06%
2024/10/15	28	11.92	16.2	11.79	11.85	11.8	12,439	0.10%
2024/10/14	49	12.28	32.2	12.47	12.25	16.8	12,167	0.14%
2024/10/11	27.6	12.30	16.7	12.46	12.15	10.9	11,913	0.09%
2024/10/09	40.1	12.30	23	12.36	12.05	17.1	11,294	0.15%
2024/10/08	55	12.58	22.1	12.38	12.25	32.9	10,713	0.31%
2024/10/07	52.5	12.46	154.2	12.47	12.90	-101.7	9,753	-1.04%	大賣/鉅額交易
2024/10/04	13	11.30	19	11.71	11.75	-6	8,210	-0.07%
2024/10/01	11.5	10.78	1	10.70	10.70	10.5	7,950	0.13%
2024/09/30	5	10.70	0	0.00	10.70	5	7,990	0.06%
2024/09/27	0	0.00	4	10.68	10.70	-4	7,991	-0.05%
2024/09/26	0	0.00	1	10.65	10.60	-1	7,920	-0.01%
2024/09/25	11.1	10.80	2	10.65	10.80	9.1	7,846	0.12%
2024/09/24	1	10.50	4	10.33	10.65	-3	7,706	-0.04%
2024/09/23	12.1	10.78	3	10.52	10.55	9.1	7,549	0.12%
2024/09/20	29	11.61	31.1	11.62	11.40	-2.1	7,169	-0.03%
2024/09/19	96	11.67	72.1	11.51	11.70	23.9	6,532	0.37%
2024/09/18	9	11.16	5.4	11.43	11.45	3.6	4,677	0.08%
2024/09/16	6	10.28	22.1	10.30	10.45	-16.1	4,230	-0.38%
2024/09/13	0.9	9.53	0	0.00	9.51	0.9	3,733	0.03%
2024/09/12	8.1	9.66	9	9.70	9.64	-0.9	3,704	-0.03%
2024/09/10	0	0.00	5	9.25	8.97	-5	3,604	-0.14%
2024/09/09	5	8.74	0	0.00	9.11	5	3,587	0.14%
2024/09/05	1	8.89	2	9.02	8.85	-1	3,578	-0.03%
2024/09/04	1	8.66	2	8.66	8.66	-1	3,566	-0.03%
2024/08/30	2	9.29	0.8	9.27	9.22	1.2	3,544	0.03%
2024/08/29	0	0.00	1	9.46	9.47	-1	3,515	-0.03%
2024/08/27	0	0.00	2	9.70	9.71	-2	3,459	-0.06%
2024/08/26	3	9.79	6	9.77	9.70	-3	3,438	-0.09%
2024/08/16	0	0.00	2	9.14	9.04	-2	3,339	-0.06%
2024/08/13	0	0.00	15	8.52	8.50	-15	3,354	-0.45%
2024/08/12	0	0.00	7	8.44	8.41	-7	3,382	-0.21%
2024/08/09	0	0.00	10	8.22	8.28	-10	3,381	-0.30%
2024/08/07	0	0.00	1	8.27	8.27	-1	3,378	-0.03%
2024/08/06	10.5	7.83	0	0.00	7.94	10.5	3,360	0.31%
2024/08/05	10	8.04	0.3	8.08	8.04	9.7	3,301	0.29%
2024/08/02	0	0.00	5	8.92	8.92	-5	3,232	-0.15%
2024/08/01	10	9.20	0	0.00	9.23	10	3,213	0.31%
2024/07/30	0	0.00	1	8.95	9.13	-1	3,199	-0.03%
2024/07/29	0	0.00	1	8.86	8.86	-1	3,233	-0.03%
2024/07/26	0	0.00	3	8.89	8.88	-3	3,221	-0.09%
2024/07/23	0	0.00	2	9.09	9.04	-2	3,214	-0.06%
2024/07/18	2	9.70	0	0.00	9.74	2	3,031	0.07%
2024/07/17	3	9.81	7.5	9.78	9.80	-4.5	2,962	-0.15%
2024/07/15	2	9.45	0.2	9.47	9.42	1.8	2,780	0.06%
2024/07/12	1.2	9.72	10	9.63	9.57	-8.8	2,739	-0.32%
2024/07/11	0	0.00	2	9.42	9.42	-2	2,605	-0.08%
2024/07/10	1	9.39	0	0.00	9.24	1	2,613	0.04%
2024/07/09	5	9.33	7	9.52	9.23	-2	2,611	-0.08%
2024/07/08	14	9.53	8	9.55	9.53	6	2,563	0.23%
2024/07/05	0	0.00	18	9.48	9.41	-18	2,472	-0.73%
2024/07/04	3	9.35	13	9.27	9.35	-10	2,402	-0.42%
2024/07/03	0	0.00	37	9.18	9.20	-37	2,286	-1.62%
2024/07/01	4	8.83	4	8.81	8.81	0	2,117	0.00%
2024/06/28	1	8.78	0	0.00	8.65	1	2,116	0.05%
2024/06/27	2.2	8.63	0	0.00	8.60	2.2	2,107	0.10%
2024/06/26	12	8.80	2	8.88	8.76	10	2,077	0.48%
2024/06/25	1	8.83	0	8.79	8.78	1	2,026	0.05%
2024/06/24	15	9.05	33	9.17	9.10	-18	1,962	-0.92%
2024/06/21	2	8.67	5	8.65	8.62	-3	1,726	-0.17%
2024/06/19	3	8.53	0	0.00	8.44	3	1,713	0.18%
2024/06/18	1	8.49	0	0.00	8.51	1	1,722	0.06%
2024/06/17	0	0.00	7	8.59	8.60	-7	1,751	-0.40%
2024/06/12	0.2	8.31	20	8.27	8.30	-19.8	1,773	-1.12%
2024/06/07	0	0.00	1	8.51	8.51	-1	1,859	-0.05%
2024/06/06	0.2	8.31	0	0.00	8.32	0.2	1,859	0.01%
2024/06/04	2	8.47	0	0.00	8.42	2	1,897	0.11%
2024/06/03	0	0.00	1	8.58	8.56	-1	1,953	-0.05%
2024/05/30	0	0.00	1	8.58	8.58	-1	1,996	-0.05%
2024/05/29	3.1	8.71	2	8.75	8.64	1.1	2,003	0.05%
2024/05/28	2	8.49	1	8.78	8.78	1	1,991	0.05%
2024/05/27	2	8.43	0	0.00	8.45	2	1,941	0.10%
2024/05/23	20	8.44	8	8.43	8.38	12	1,995	0.60%
2024/05/22	1	8.62	0	0.00	8.60	1	1,987	0.05%
2024/05/20	5	8.55	5	8.54	8.53	0	1,933	0.00%
2024/05/15	2	8.26	5	8.16	8.17	-3	1,890	-0.16%
2024/05/14	3	8.21	0	0.00	8.21	3	1,883	0.16%
2024/05/13	0	0.00	5	8.17	8.19	-5	1,886	-0.27%
2024/05/08	5	8.12	0	0.00	8.12	5	1,886	0.27%
2024/05/03	1	8.43	0	0.00	8.36	1	1,888	0.05%
2024/04/30	6	8.16	0	0.00	8.07	6	1,844	0.33%
2024/04/19	0	0.00	52	7.62	7.73	-52	1,911	-2.72%
2024/04/18	2	7.84	10	7.89	7.89	-8	1,897	-0.42%
2024/04/17	2	7.93	0	0.00	7.92	2	1,889	0.11%
2024/04/16	10.1	7.75	50	7.89	7.77	-39.9	1,906	-2.09%
2024/04/15	1	8.14	0	0.00	8.11	1	1,860	0.05%
2024/04/12	4	8.18	0	0.00	8.18	4	1,842	0.22%
2024/04/11	0	0.00	3	8.25	8.25	-3	1,840	-0.16%
2024/04/10	4	8.41	0	0.00	8.33	4	1,831	0.22%
2024/03/28	0	8.30	0	0.00	8.25	0	1,885	0.00%
2024/03/25	3	8.33	0	0.00	8.31	3	1,868	0.16%
2024/03/22	1	8.37	0	0.00	8.36	1	1,867	0.05%
2024/03/21	0	0.00	1	8.24	8.22	-1	1,848	-0.05%
2024/03/19	4	8.18	0	0.00	8.15	4	1,823	0.22%
2024/03/14	1.1	8.32	0	0.00	8.25	1.1	1,777	0.06%
2024/03/13	2.3	8.39	9	8.36	8.33	-6.7	1,758	-0.38%
2024/03/12	5	8.66	0	0.00	8.64	5	1,680	0.30%
2024/03/07	2.6	8.71	2	8.81	8.62	0.6	1,645	0.03%
2024/03/06	0.1	8.86	3	8.80	8.91	-2.9	1,586	-0.18%
2024/03/05	8	8.95	3	9.00	8.90	5	1,566	0.32%
2024/03/04	4.2	9.04	0	0.00	8.99	4.2	1,594	0.27%
2024/03/01	0.2	9.07	5	9.03	9.03	-4.8	1,558	-0.31%
2024/02/29	3	9.08	0	0.00	9.11	3	1,549	0.19%
2024/02/27	9	9.12	0	0.00	9.11	9	1,558	0.58%
2024/02/26	16.3	9.20	10	9.17	9.20	6.3	1,527	0.41%
2024/02/23	0	0.00	2	9.34	9.30	-2	1,514	-0.13%
2024/02/22	0.1	9.34	0	0.00	9.39	0.1	1,524	0.00%
2024/02/21	3	9.45	0	0.00	9.43	3	1,515	0.20%
2024/02/20	1	9.49	0	0.00	9.47	1	1,516	0.07%
2024/02/19	3	9.48	12	9.47	9.50	-9	1,511	-0.60%
2024/02/16	2	9.27	0	0.00	9.30	2	1,474	0.14%
2024/02/05	6	9.06	4	9.09	9.11	2	1,464	0.14%
2024/02/02	3.1	9.17	0	0.00	9.17	3.1	1,471	0.21%
2024/02/01	8	9.19	0	0.00	9.17	8	1,492	0.54%
2024/01/23	3	9.27	0	0.00	9.27	3	1,465	0.20%
2024/01/17	10	8.99	2	9.05	8.94	8	1,433	0.56%
2024/01/16	4.2	9.11	0	0.00	9.10	4.2	1,414	0.30%
2024/01/15	1	9.13	1	9.23	9.18	0	1,410	0.00%
2024/01/12	14	9.18	0	0.00	9.15	14	1,419	0.99%
2024/01/11	17	9.22	0	0.00	9.20	17	1,424	1.19%
2024/01/10	24.2	9.31	17	9.20	9.20	7.2	1,434	0.50%
2024/01/09	5	9.42	0	0.00	9.41	5	1,420	0.35%
2024/01/05	0	0.00	1	9.59	9.53	-1	1,416	-0.07%
2024/01/04	1	9.45	0	0.00	9.42	1	1,411	0.07%
2024/01/03	1	9.58	0	0.00	9.47	1	1,432	0.07%
2024/01/02	0	0.00	1	9.62	9.66	-1	1,433	-0.07%
2023/12/29	2	9.61	9	9.61	9.65	-7	1,430	-0.49%
2023/12/27	12	9.83	0	0.00	9.71	12	1,450	0.83%
2023/12/26	0	0.00	3	9.55	9.58	-3	1,374	-0.22%
2023/12/25	0	0.00	11	9.45	9.42	-11	1,360	-0.81%
2023/12/21	5	9.42	0	0.00	9.40	5	1,406	0.36%
2023/12/20	1	9.47	0	0.00	9.48	1	1,413	0.07%
2023/12/19	5	9.51	0	0.00	9.43	5	1,408	0.35%
2023/12/15	5.1	9.61	6	9.61	9.58	-0.9	1,421	-0.06%
2023/12/13	0	0.00	1	9.79	9.70	-1	1,414	-0.07%
2023/12/12	2	9.73	0	0.00	9.70	2	1,436	0.14%
2023/12/11	1	9.84	0	0.00	9.85	1	1,430	0.07%
2023/12/08	0	0.00	5	9.72	9.75	-5	1,422	-0.35%
2023/12/06	3	9.72	0	0.00	9.74	3	1,436	0.21%
2023/12/01	0	9.70	0	0.00	9.73	0	1,427	0.00%
2023/11/29	0	0.00	12	9.63	9.71	-12	1,419	-0.85%
2023/11/22	5	9.54	5	9.48	9.51	0	1,388	0.00%
2023/11/21	2	9.37	2	9.42	9.54	0	1,379	0.00%
2023/11/20	13	9.33	0	0.00	9.34	13	1,365	0.95%
2023/11/17	1	9.33	1	9.42	9.37	0	1,370	0.00%
2023/11/16	0	0.00	2	9.32	9.35	-2	1,383	-0.14%
2023/11/15	0	0.00	1	9.27	9.26	-1	1,386	-0.07%
2023/11/14	1	9.23	4	9.20	9.19	-3	1,393	-0.22%
2023/11/10	2	9.34	1	9.33	9.31	1	1,426	0.07%
2023/11/08	0	0.00	3	9.39	9.47	-3	1,477	-0.20%
2023/11/07	1	9.18	0	0.00	9.18	1	1,475	0.07%
2023/11/06	2	9.21	1	9.26	9.20	1	1,502	0.07%
2023/11/02	0	0.00	2	9.17	9.15	-2	1,531	-0.13%
2023/10/31	2	9.12	0	0.00	9.11	2	1,599	0.13%
2023/10/30	1	9.17	0	0.00	9.14	1	1,649	0.06%
2023/10/26	1	9.23	0	0.00	9.24	1	1,797	0.06%
2023/10/23	0	9.14	0	0.00	9.10	0	2,231	0.00%
2023/10/20	1	8.89	1	9.00	9.03	0	2,238	0.00%
2023/10/19	3	9.00	0	0.00	8.97	3	2,263	0.13%
2023/10/18	16	9.04	5	9.04	9.03	11	2,275	0.48%
2023/10/17	2	9.14	9	9.16	9.12	-7	2,273	-0.31%
2023/10/06	2	9.30	0	0.00	9.30	2	2,387	0.08%
2023/10/03	0	0.00	1	9.54	9.48	-1	2,439	-0.04%
2023/09/28	0.1	9.45	3	9.43	9.42	-2.9	2,532	-0.12%
2023/09/27	5	9.40	0	0.00	9.45	5	2,553	0.20%
2023/09/26	3	9.52	0	0.00	9.50	3	2,571	0.12%
2023/09/25	3	9.56	1	9.59	9.56	2	2,596	0.08%
2023/09/20	6	9.77	0	0.00	9.74	6	2,788	0.22%
2023/09/19	2	9.65	0	0.00	9.65	2	2,926	0.07%
2023/09/18	1	9.72	0	0.00	9.72	1	3,125	0.03%
2023/09/14	3	9.60	0	0.00	9.64	3	3,602	0.08%
2023/09/12	2	9.59	3	9.57	9.58	-1	3,809	-0.03%
2023/09/11	1	9.64	0	0.00	9.61	1	3,801	0.03%
2023/09/08	4	9.74	0	0.00	9.70	4	3,797	0.11%
2023/09/07	9	9.79	10	9.79	9.76	-1	3,793	-0.03%
2023/09/06	10	9.90	0	0.00	9.88	10	3,788	0.26%
2023/08/23	3	9.69	0	0.00	9.67	3	3,895	0.08%
2023/08/21	0	0.00	1	9.74	9.76	-1	3,878	-0.03%
2023/08/17	3	9.64	0	0.00	9.65	3	3,856	0.08%
2023/08/15	1	9.59	0	0.00	9.62	1	3,835	0.03%
2023/08/14	1	9.48	2	9.51	9.51	-1	3,831	-0.03%
2023/08/11	0	0.00	11	10.00	9.97	-11	3,766	-0.29%
2023/08/10	1	10.05	2	10.05	10.05	-1	3,744	-0.03%
2023/08/09	0	0.00	2	10.25	10.25	-2	3,723	-0.05%
2023/08/08	0	0.00	4	10.45	10.40	-4	3,707	-0.11%
2023/08/04	0.1	10.60	0	0.00	10.60	0.1	3,688	0.00%
2023/08/02	0.1	10.60	1	10.50	10.50	-0.9	3,685	-0.02%
2023/08/01	2.1	10.80	2	10.70	10.70	0.1	3,647	0.00%
2023/07/31	5	11.15	11	11.05	10.85	-6	3,601	-0.17%
2023/07/27	19	11.03	5	11.00	11.05	14	3,452	0.41%
2023/07/26	1	10.15	0	0.00	10.25	1	3,089	0.03%
2023/07/20	0	0.00	1	10.35	10.35	-1	3,056	-0.03%
2023/07/13	2	10.40	0	0.00	10.25	2	3,130	0.06%
2023/07/10	1	10.30	0	0.00	10.30	1	3,437	0.03%
2023/07/07	0	0.00	3	10.45	10.35	-3	3,448	-0.09%
2023/07/06	5	10.81	4	10.75	10.65	1	3,420	0.03%
2023/07/05	0	0.00	5	10.69	10.65	-5	3,393	-0.15%
2023/07/04	2	10.60	14	10.60	10.60	-12	3,365	-0.36%
2023/06/30	1	10.65	3	10.60	10.60	-2	3,289	-0.06%
2023/06/29	3	10.75	21	10.70	10.70	-18	3,232	-0.56%
2023/06/28	10	11.15	34	10.80	10.80	-24	3,164	-0.76%
2023/06/27	24	11.07	110	10.95	10.80	-86	3,092	-2.78%	大賣/
2023/06/26	24	11.16	33	11.27	11.20	-9	2,957	-0.30%
2023/06/21	134	11.15	26	11.01	11.20	108	2,758	3.92%	大買/鉅額交易
2023/06/20	1	10.55	1	10.50	10.55	0	2,386	0.00%
2023/06/19	0	0.00	3	10.35	10.35	-3	2,268	-0.13%
2023/06/16	0	0.00	3	10.15	10.10	-3	2,136	-0.14%
2023/06/13	5	9.88	0	0.00	9.86	5	2,067	0.24%
2023/06/08	0	0.00	2	9.93	9.90	-2	2,087	-0.10%
2023/06/06	0	0.00	34	10.05	10.00	-34	2,110	-1.61%
2023/06/02	0	0.00	5	9.87	9.88	-5	2,050	-0.24%
2023/05/31	0	0.00	10	9.80	9.90	-10	2,100	-0.48%
2023/05/30	5	9.68	0	0.00	9.62	5	2,060	0.24%
2023/05/29	0	0.00	5	9.69	9.65	-5	2,081	-0.24%
2023/05/22	0	0.00	5	9.71	9.72	-5	2,465	-0.20%
2023/05/17	10	9.67	2	9.62	9.64	8	2,501	0.32%
2023/05/16	5	9.48	1	9.55	9.57	4	2,498	0.16%
2023/05/15	5	9.38	1.9	9.45	9.42	3.1	2,492	0.12%
2023/05/11	5	9.57	0	0.00	9.56	5	2,496	0.20%
2023/05/09	0	0.00	4	9.77	9.70	-4	2,499	-0.16%
2023/05/08	30	9.92	0	0.00	9.85	30	2,480	1.21%
2023/05/04	2	9.96	0	0.00	9.96	2	2,505	0.08%
2023/05/03	0	0.00	1	10.00	9.99	-1	2,494	-0.04%
2023/04/28	1	10.15	6	10.09	10.05	-5	2,504	-0.20%
2023/04/26	2	9.96	0	0.00	10.05	2	2,485	0.08%
2023/04/24	5	10.10	1	10.05	10.10	4	2,446	0.16%
2023/04/21	13.7	10.05	10	10.15	9.96	3.7	2,430	0.15%
2023/04/20	10	10.20	0	0.00	10.15	10	2,376	0.42%
2023/04/19	2	10.20	0	0.00	10.30	2	2,349	0.09%
2023/04/18	2	10.45	0	0.00	10.50	2	2,275	0.09%
2023/04/14	69	10.81	25	10.77	10.65	44	2,155	2.04%
2023/04/12	9	10.15	5	10.20	10.15	4	1,836	0.22%
2023/04/11	0	0.00	31	10.10	10.05	-31	1,811	-1.71%
2023/04/06	0.2	9.80	0	0.00	9.82	0.2	1,764	0.01%
2023/03/24	0	0.00	1	10.00	10.00	-1	1,789	-0.06%
2023/03/22	1	9.99	0	0.00	9.95	1	1,768	0.06%
2023/03/17	0	0.00	3	9.82	9.83	-3	1,755	-0.17%
2023/03/15	2	9.95	0	0.00	9.82	2	1,767	0.11%
2023/03/14	5	9.91	3	9.93	9.88	2	1,772	0.11%
2023/03/09	3	10.20	0	0.00	10.20	3	1,831	0.16%
2023/03/06	4	10.30	0	0.00	10.30	4	1,795	0.22%
2023/03/02	1	10.10	20	10.10	10.05	-19	1,730	-1.10%
2023/02/24	13	10.15	0	0.00	10.15	13	1,729	0.75%
2023/02/23	1	10.35	45	10.30	10.30	-44	1,701	-2.59%
2023/02/22	3	10.35	11.1	10.35	10.35	-8.1	1,656	-0.49%
2023/02/21	7	10.20	4	10.19	10.30	3	1,561	0.19%
2023/02/20	46.1	10.04	29	10.03	10.25	17.1	1,491	1.15%
2023/02/17	1	9.53	5	9.57	9.65	-4	1,356	-0.29%
2023/02/16	1	9.51	0	0.00	9.52	1	1,319	0.08%
2023/02/14	2	9.43	0.1	9.50	9.45	1.9	1,325	0.14%
2023/02/13	1	9.32	0	0.00	9.32	1	1,322	0.08%
2023/02/10	3	9.46	0	0.00	9.37	3	1,336	0.22%
2023/02/09	8	9.47	0	0.00	9.48	8	1,331	0.60%
2023/02/08	4	9.59	0	0.00	9.52	4	1,333	0.30%
2023/02/07	0.1	9.37	7	9.41	9.42	-6.9	1,312	-0.53%
2023/02/06	0	0.00	5	9.40	9.37	-5	1,319	-0.38%
2023/02/03	3	9.49	0	0.00	9.45	3	1,335	0.22%
2023/02/02	0	0.00	2	9.51	9.53	-2	1,329	-0.15%
2023/01/31	2	9.36	0	0.00	9.36	2	1,324	0.15%
2023/01/30	0	0.00	3.8	9.19	9.22	-3.8	1,313	-0.29%
2023/01/11	0	0.00	5	9.23	9.23	-5	1,399	-0.36%
2022/12/30	0	0.00	2.8	9.10	9.09	-2.8	1,546	-0.18%
2022/12/29	0.1	9.12	0	0.00	9.07	0.1	1,578	0.00%
2022/12/22	0	0.00	2	9.22	9.23	-2	1,650	-0.12%
2022/12/20	5	9.12	0	0.00	9.13	5	1,696	0.29%
2022/12/19	0.2	9.29	0	0.00	9.25	0.2	1,729	0.01%
2022/12/16	7	9.31	0	0.00	9.32	7	1,734	0.40%
2022/12/12	0	0.00	10	9.42	9.41	-10	1,744	-0.57%
2022/11/28	5	9.25	5	9.23	9.23	0	1,695	0.00%
2022/11/25	10	9.37	0	0.00	9.32	10	1,706	0.59%
2022/11/23	1	9.36	5	9.32	9.32	-4	1,731	-0.23%
2022/11/22	1	9.22	3	9.22	9.20	-2	1,760	-0.11%
2022/11/21	3	9.40	0	0.00	9.30	3	1,764	0.17%
2022/11/18	11	9.48	0	0.00	9.41	11	1,783	0.62%
2022/11/17	1	9.45	1	9.45	9.46	0	1,804	0.00%
2022/11/16	5	9.50	1	9.55	9.40	4	1,845	0.22%
2022/11/15	5	9.55	0	0.00	9.55	5	1,895	0.26%
2022/11/08	0	0.00	2	9.54	9.47	-2	2,546	-0.08%
2022/11/07	1	9.45	0	0.00	9.45	1	2,569	0.04%
2022/11/03	5	9.38	7	9.38	9.37	-2	2,635	-0.08%
2022/11/02	1	9.48	0	0.00	9.45	1	2,646	0.04%
2022/11/01	0	0.00	2	9.40	9.42	-2	2,668	-0.07%
2022/10/31	0	0.00	1	9.26	9.22	-1	2,742	-0.04%
2022/10/20	1	9.17	0	0.00	9.14	1	3,105	0.03%
2022/10/19	1	9.47	0	0.00	9.45	1	3,070	0.03%
2022/10/12	2	9.38	0	0.00	9.43	2	3,036	0.07%
2022/10/11	2	9.48	0	0.00	9.45	2	3,037	0.07%
2022/10/07	1	10.00	0	0.00	10.00	1	3,008	0.03%
2022/10/06	5	9.98	2	10.05	10.05	3	3,004	0.10%
2022/10/05	5	9.88	2	9.84	9.79	3	3,001	0.10%
2022/09/27	0	0.00	4	9.47	9.61	-4	3,041	-0.13%
2022/09/26	10.2	9.49	0	0.00	9.30	10.2	3,074	0.33%
2022/09/23	0	0.00	13	10.02	9.88	-13	3,116	-0.42%
2022/09/22	0	0.00	1	9.94	10.00	-1	3,175	-0.03%
2022/09/19	2	10.05	0	0.00	10.15	2	3,217	0.06%
2022/09/16	10	10.23	0	0.00	10.25	10	3,215	0.31%
2022/09/14	5	10.35	0	0.00	10.40	5	3,234	0.15%
2022/09/07	0	0.00	16	10.25	10.25	-16	3,446	-0.46%
2022/09/02	1	10.75	3	10.80	10.75	-2	3,474	-0.06%
2022/09/01	0.1	10.85	0	0.00	10.85	0.1	3,471	0.00%
2022/08/31	0	0.00	3	11.00	10.95	-3	3,460	-0.09%
2022/08/30	0	0.00	0	10.75	10.80	0	3,450	0.00%
2022/08/29	1	10.55	2	10.50	10.55	-1	3,436	-0.03%
2022/08/26	1	11.05	0	0.00	10.95	1	3,408	0.03%
2022/08/24	10	11.00	1	10.90	10.90	9	3,421	0.26%
2022/08/22	26	11.10	2	11.10	11.05	24	3,383	0.71%
2022/08/19	39	11.07	23	11.17	11.05	16	3,337	0.48%
2022/08/18	6	11.13	7	11.11	11.15	-1	3,159	-0.03%
2022/08/17	1	10.45	14	10.47	10.50	-13	2,836	-0.46%
2022/08/16	12	10.34	0	0.00	10.30	12	2,831	0.42%
2022/08/15	1	10.05	0	0.00	10.20	1	2,804	0.04%
2022/08/11	0	0.00	2	9.80	9.83	-2	2,769	-0.07%
2022/08/04	2.2	9.20	0	0.00	9.21	2.2	2,707	0.08%
2022/08/03	1	9.54	1	9.80	9.65	0	2,601	0.00%
2022/08/02	25	9.69	2	9.75	9.68	23	2,571	0.89%
2022/08/01	0.2	9.39	0	0.00	9.41	0.2	2,430	0.01%
2022/07/26	0.2	9.41	0	0.00	9.46	0.2	2,466	0.01%
2022/07/20	0.2	9.78	5	9.71	9.61	-4.8	2,623	-0.18%
2022/07/18	0	0.00	1	9.57	9.60	-1	2,758	-0.04%
2022/07/14	0	0.00	14	9.49	9.54	-14	3,159	-0.44%
2022/07/08	4	9.54	0	0.00	9.50	4	3,227	0.12%
2022/07/07	1	9.31	0	0.00	9.38	1	3,240	0.03%
2022/07/05	0	0.00	1	9.76	9.71	-1	3,294	-0.03%
2022/07/01	4	9.78	21	9.57	9.35	-17	3,332	-0.51%
2022/06/30	4	10.04	8	9.98	9.98	-4	3,276	-0.12%
2022/06/22	0	0.00	5	10.10	10.10	-5	3,394	-0.15%
2022/06/21	0.2	10.30	2	10.43	10.55	-1.8	3,442	-0.05%
2022/06/20	5.2	10.05	0	0.00	10.00	5.2	3,485	0.15%
2022/06/17	2	10.80	0	0.00	10.75	2	3,478	0.06%
2022/06/16	2	11.03	0	0.00	10.90	2	3,462	0.06%
2022/06/14	0	0.00	8	11.06	11.15	-8	3,649	-0.22%
2022/06/13	2	11.28	4	11.28	11.10	-2	3,702	-0.05%
2022/06/08	11.2	11.60	0	0.00	11.60	11.2	3,762	0.30%
2022/06/07	1	11.60	0	0.00	11.55	1	3,803	0.03%
2022/05/31	0	0.00	1	11.65	11.65	-1	4,079	-0.02%
2022/05/26	2	11.60	0	0.00	11.40	2	4,323	0.05%
2022/05/24	0	0.00	1	11.65	11.30	-1	4,544	-0.02%
2022/05/23	0	0.00	1	11.50	11.60	-1	4,565	-0.02%
2022/05/19	1	11.15	0	0.00	11.35	1	4,726	0.02%
2022/05/18	0	0.00	1	11.50	11.55	-1	4,746	-0.02%
2022/05/17	0	0.00	0.1	11.20	11.35	-0.1	4,764	0.00%
2022/05/13	1	11.00	0	0.00	11.00	1	4,842	0.02%
2022/05/11	3	11.15	0	0.00	11.10	3	5,068	0.06%
2022/05/10	1	11.30	0	0.00	11.30	1	5,488	0.02%
2022/05/09	1	11.20	0	0.00	11.20	1	5,741	0.02%
2022/05/06	0	0.00	1	11.75	11.80	-1	5,750	-0.02%
2022/05/05	0	0.00	0.1	12.15	11.95	-0.1	5,836	0.00%
2022/05/04	0	0.00	0	12.00	11.85	0	5,893	0.00%
2022/05/03	0	0.00	0	12.00	11.90	0	6,029	0.00%
2022/04/29	0	0.00	6.1	11.88	11.75	-6.1	6,145	-0.10%
2022/04/28	20	11.90	0	11.85	11.95	20	6,299	0.32%
2022/04/27	12.2	11.19	1	11.25	11.45	11.2	6,443	0.17%
2022/04/26	6	11.76	2	11.60	11.65	4	6,672	0.06%
2022/04/25	5	11.88	1	11.70	11.70	4	6,882	0.06%
2022/04/21	15.2	12.28	12	12.30	12.25	3.2	7,060	0.04%
2022/04/20	17	12.80	3	12.77	12.70	14	7,106	0.20%
2022/04/18	2	12.20	4	12.19	12.15	-2	7,231	-0.03%
2022/04/15	5	12.20	2	12.20	12.15	3	7,493	0.04%
2022/04/13	0	0.00	3	12.50	12.65	-3	8,423	-0.04%
2022/04/12	6	12.38	0	0.00	12.40	6	8,918	0.07%
2022/04/11	1.1	12.45	0	0.00	12.30	1.1	9,579	0.01%
2022/04/08	1.1	12.99	0	0.00	12.90	1.1	10,192	0.01%
2022/04/07	13	13.00	0	0.00	12.85	13	11,118	0.12%
2022/04/06	6	13.31	0	0.00	13.35	6	13,899	0.04%
2022/04/01	1	13.45	0	0.00	13.60	1	16,560	0.01%
2022/03/31	3	13.75	0	0.00	13.70	3	18,052	0.02%
2022/03/29	0	0.00	9	13.91	13.70	-9	19,566	-0.05%
2022/03/28	0	0.00	1	13.95	13.95	-1	19,768	-0.01%
2022/03/25	0	0.00	4	14.28	14.15	-4	20,159	-0.02%
2022/03/24	3	14.25	7	14.26	14.25	-4	20,694	-0.02%
2022/03/23	2	14.33	1	14.25	14.20	1	22,383	0.00%
2022/03/22	3	14.25	21	14.16	14.25	-18	23,405	-0.08%
2022/03/21	1	14.00	2	14.05	14.00	-1	23,698	0.00%
2022/03/18	2	14.05	2	14.05	14.15	0	23,927	0.00%
2022/03/17	3	14.18	16	13.99	14.25	-13	24,299	-0.05%
2022/03/15	9	13.80	0	0.00	13.55	9	24,365	0.04%
2022/03/14	2	13.90	0	0.00	13.95	2	24,384	0.01%
2022/03/11	3	13.85	27	13.80	13.80	-24	24,454	-0.10%
2022/03/10	0	0.00	2	13.80	13.75	-2	24,569	-0.01%
2022/03/09	1	13.50	2	13.40	13.50	-1	24,621	0.00%
2022/03/08	5	13.30	5	13.30	13.30	0	24,684	0.00%
2022/03/07	2	13.55	11	13.50	13.45	-9	24,676	-0.04%
2022/03/04	3	14.10	4	14.00	13.95	-1	24,664	0.00%
2022/03/03	1	14.45	0	0.00	14.30	1	24,760	0.00%
2022/03/02	2	14.25	6	14.21	14.40	-4	24,838	-0.02%
2022/03/01	0	0.00	3	14.20	14.15	-3	25,016	-0.01%
2022/02/25	11	13.67	0	0.00	13.80	11	25,521	0.04%
2022/02/24	8	13.72	34	13.64	13.60	-26	26,683	-0.10%
2022/02/23	0.1	14.10	0	0.00	14.15	0.1	27,576	0.00%
2022/02/22	4	13.91	0	0.00	14.10	4	27,895	0.01%
2022/02/21	0	0.00	28	14.49	14.45	-28	28,240	-0.10%
2022/02/18	3	14.35	0	0.00	14.40	3	28,328	0.01%
2022/02/17	2	14.58	1	14.45	14.40	1	28,501	0.00%
2022/02/16	0.1	14.60	0	0.00	14.50	0.1	28,466	0.00%
2022/02/15	1	14.50	0	0.00	14.30	1	28,430	0.00%
2022/02/14	5.2	14.42	0	0.00	14.30	5.2	28,422	0.02%
2022/02/11	3	14.90	0	0.00	14.85	3	28,335	0.01%
2022/02/10	35	14.84	17	14.84	14.90	18	28,249	0.06%
2022/02/09	4	15.95	23	15.58	15.80	-19	27,864	-0.07%
2022/02/07	1	14.90	0	0.00	15.20	1	27,623	0.00%
2022/01/26	1	14.50	0	0.00	14.50	1	27,589	0.00%
2022/01/25	15	14.60	6	14.93	14.55	9	27,559	0.03%
2022/01/24	1	15.00	2	15.05	15.10	-1	27,457	0.00%
2022/01/21	22	15.55	9	15.64	15.20	13	27,369	0.05%
2022/01/20	7	15.89	2	15.78	15.90	5	27,294	0.02%
2022/01/19	82	15.81	18	15.66	15.90	64	27,158	0.24%
2022/01/18	32	15.57	3.1	15.47	15.45	28.9	26,875	0.11%
2022/01/17	10.1	15.45	6	15.53	15.60	4.1	26,650	0.02%
2022/01/14	6	15.16	2	15.10	15.10	4	26,521	0.02%
2022/01/13	4	15.39	40	15.45	15.40	-36	26,353	-0.14%
2022/01/12	1	15.75	0	0.00	15.45	1	26,206	0.00%
2022/01/11	7	15.54	1	15.80	15.60	6	26,081	0.02%
2022/01/10	63.2	16.06	0	0.00	15.95	63.2	25,781	0.25%
2022/01/07	10	16.29	5	15.96	15.90	5	25,498	0.02%
2022/01/06	17	16.59	38	16.56	16.45	-21	24,917	-0.08%
2022/01/05	16	16.77	28	17.09	16.60	-12	24,579	-0.05%
2022/01/04	43	17.19	38	17.06	17.35	5	24,111	0.02%
2022/01/03	95.1	17.43	53	17.27	17.25	42.1	23,467	0.18%
2021/12/30	45.1	17.32	88	17.39	17.25	-43	22,835	-0.19%
2021/12/29	218.5	18.56	163.2	18.45	17.95	55.3	21,924	0.25%	大買/大賣/
2021/12/28	157.1	17.82	247	17.78	18.05	-89.9	19,117	-0.47%	大買/大賣/
2021/12/27	146	17.11	505.3	17.80	17.85	-359.3	16,503	-2.18%	大買/大賣/鉅額交易
2021/12/24	51	16.09	131	16.22	16.25	-80	14,990	-0.53%	大賣/
2021/12/23	72	15.45	57	15.40	15.45	15	13,815	0.11%
2021/12/22	16	15.25	13	15.39	15.00	3	13,471	0.02%
2021/12/21	144	15.06	21	15.02	15.20	123	13,219	0.93%	大買/鉅額交易
2021/12/20	29	15.37	23	15.42	15.25	6	12,839	0.05%
2021/12/17	140.2	15.84	130	15.91	15.65	10.2	12,313	0.08%	大買/大賣/
2021/12/16	67	15.07	87	15.26	15.30	-20	10,557	-0.19%
2021/12/15	15	14.11	4	14.39	14.80	11	9,453	0.12%
2021/12/14	26	14.07	5	13.99	13.80	21	9,069	0.23%
2021/12/13	49	14.33	19	14.53	14.50	30	8,825	0.34%
2021/12/10	2	13.75	0	0.00	13.65	2	8,406	0.02%
2021/12/09	35	13.83	2	13.80	13.80	33	8,329	0.40%
2021/12/08	4	13.69	42	13.75	13.65	-38	8,131	-0.47%
2021/12/07	14	13.75	0	0.00	13.70	14	8,067	0.17%
2021/12/06	9	13.84	100	13.60	13.85	-91	7,969	-1.14%
2021/12/03	0	0.00	20	13.70	13.65	-20	7,865	-0.25%
2021/12/02	25	13.36	18	13.54	13.30	7	7,791	0.09%
2021/12/01	15	13.59	17	13.67	13.75	-2	7,751	-0.03%
2021/11/30	16	13.66	4	13.60	13.60	12	7,720	0.16%
2021/11/29	401	13.22	20	13.40	13.45	381	7,634	4.99%	大買/鉅額交易
2021/11/26	12	13.73	19	13.91	13.65	-7	7,492	-0.09%
2021/11/25	33	14.02	25	14.16	13.95	8	7,324	0.11%
2021/11/24	86	14.54	19	14.40	14.40	67	7,084	0.95%
2021/11/23	40.4	15.39	14	15.09	14.70	26.4	6,508	0.41%
2021/11/22	15.6	15.14	268	14.96	15.15	-252.4	5,260	-4.80%	大賣/鉅額交易
2021/11/19	15	13.59	9	13.69	13.80	6	4,261	0.14%
2021/11/18	20	13.52	72	13.48	13.35	-52	3,933	-1.32%
2021/11/17	1	13.20	26	13.03	13.15	-25	3,460	-0.72%
2021/11/16	293	13.12	50	12.85	12.80	243	3,386	7.18%	大買/鉅額交易
2021/11/15	26	12.59	0	0.00	12.70	26	3,221	0.81%
2021/11/12	0	0.00	1	12.55	12.60	-1	3,300	-0.03%
2021/11/11	0	0.00	2	12.70	12.60	-2	3,332	-0.06%
2021/11/10	0	0.00	250	12.59	12.60	-250	3,361	-7.44%	大賣/鉅額交易
2021/11/09	92	12.50	4	12.45	12.40	88	3,378	2.60%
2021/11/08	5	12.55	0	0.00	12.50	5	3,397	0.15%
2021/11/05	7	12.44	5	12.50	12.40	2	3,463	0.06%
2021/11/04	133	12.48	0	0.00	12.35	133	3,486	3.81%	大買/鉅額交易
2021/11/03	32	12.43	0	0.00	12.50	32	3,578	0.89%
2021/10/28	3	12.07	0	0.00	11.85	3	4,155	0.07%
2021/10/27	0	0.00	10	11.95	11.90	-10	4,149	-0.24%
2021/10/26	20	11.70	20	11.65	11.65	0	4,305	0.00%
2021/10/25	0	0.00	1	11.50	11.65	-1	4,566	-0.02%
2021/10/15	1	11.40	10	11.40	11.40	-9	5,721	-0.16%
2021/10/13	10	11.30	0	0.00	11.20	10	5,954	0.17%
2021/10/08	0	0.00	2	11.70	11.80	-2	6,281	-0.03%
2021/10/06	0	0.00	2	11.30	11.25	-2	7,247	-0.03%
2021/10/05	12	11.14	5	10.60	11.10	7	7,305	0.10%
2021/10/04	1	10.65	0	0.00	10.65	1	7,307	0.01%
2021/10/01	0	0.00	30	11.33	11.20	-30	7,411	-0.40%
2021/09/30	42	11.58	92	11.50	11.50	-50	7,437	-0.67%
2021/09/29	1	11.45	1	11.35	11.35	0	7,501	0.00%
2021/09/28	1	11.60	0	0.00	11.55	1	7,652	0.01%
2021/09/27	80	11.73	0	0.00	11.75	80	7,775	1.03%
2021/09/23	1	11.25	0	0.00	11.25	1	7,904	0.01%
2021/09/14	1	11.55	0	0.00	11.45	1	8,071	0.01%
2021/09/10	0	0.00	3	11.40	11.40	-3	8,213	-0.04%
2021/09/01	0	0.00	3	11.55	11.55	-3	8,494	-0.04%
2021/08/31	2	11.20	0	0.00	11.30	2	8,523	0.02%
2021/08/27	5	11.47	0	0.00	11.45	5	8,799	0.06%
2021/08/25	0	0.00	8	11.40	11.40	-8	9,196	-0.09%
2021/08/24	2	11.20	0	0.00	11.10	2	9,280	0.02%
2021/08/23	3	11.30	0	0.00	11.25	3	9,423	0.03%
2021/08/20	5	11.10	0	0.00	11.05	5	9,498	0.05%
2021/08/19	0	0.00	1	11.45	11.35	-1	9,482	-0.01%
2021/08/18	0	0.00	1	11.60	12.15	-1	9,500	-0.01%
2021/08/16	0	0.00	1	12.25	12.20	-1	9,596	-0.01%
2021/08/12	0	0.00	2	12.95	12.95	-2	9,623	-0.02%
2021/08/11	10	12.90	10	12.60	12.70	0	9,684	0.00%
2021/08/10	0	0.00	33	12.87	13.00	-33	9,713	-0.34%
2021/08/09	7	13.25	23	13.06	12.95	-16	9,817	-0.16%
2021/08/06	3	13.65	3	13.70	13.40	0	9,801	0.00%
2021/08/05	10	13.69	8	13.73	13.60	2	9,739	0.02%
2021/08/04	15	13.75	22	13.75	13.70	-7	9,831	-0.07%
2021/08/02	3	13.30	5	13.40	13.45	-2	9,713	-0.02%
2021/07/30	3	13.48	5	13.70	13.45	-2	9,805	-0.02%
2021/07/29	10	13.65	0	0.00	13.50	10	9,741	0.10%
2021/07/28	1	13.55	5	13.75	13.75	-4	9,623	-0.04%
2021/07/27	10	13.86	2	13.70	13.60	8	9,705	0.08%
2021/07/26	7	13.66	10	13.73	13.65	-3	9,787	-0.03%
2021/07/23	44	13.26	0	0.00	13.35	44	10,065	0.44%
2021/07/22	1	13.35	6	13.03	13.35	-5	11,025	-0.05%
2021/07/21	5.8	12.92	20	12.50	12.65	-14.2	11,192	-0.13%
2021/07/20	5	13.02	2	13.20	12.90	3	11,324	0.03%
2021/07/19	2	13.15	5.9	13.33	13.45	-3.9	11,713	-0.03%
2021/07/16	5	13.30	102	13.45	13.25	-97	12,239	-0.79%	大賣/
2021/07/15	168	13.31	39	13.11	13.15	129	12,724	1.01%	大買/鉅額交易
2021/07/14	56	13.66	80.2	13.70	13.70	-24.2	13,112	-0.18%
2021/07/13	17	13.23	0	0.00	13.10	17	12,522	0.14%
2021/07/12	0	0.00	5	12.90	12.85	-5	12,326	-0.04%
2021/07/09	0	0.00	11.3	12.65	12.70	-11.3	12,356	-0.09%
2021/07/08	25	12.70	1	12.80	12.65	24	12,585	0.19%
2021/07/06	3.2	12.77	7	12.75	12.65	-3.8	13,286	-0.03%
2021/07/05	12	12.48	67	12.64	12.70	-55	13,601	-0.40%
2021/07/02	15	12.39	0	0.00	12.30	15	14,016	0.11%
2021/07/01	1	12.35	2	12.48	12.60	-1	14,207	-0.01%
2021/06/30	2	12.05	0	0.00	12.10	2	14,216	0.01%
2021/06/29	2	12.35	15	12.23	12.05	-13	14,230	-0.09%
2021/06/28	0	0.00	10	12.30	12.30	-10	14,281	-0.07%
2021/06/25	0	0.00	1	12.25	12.20	-1	14,341	-0.01%
2021/06/24	0	0.00	1	12.35	12.40	-1	14,595	-0.01%
2021/06/23	0	0.00	6	12.17	12.25	-6	14,625	-0.04%
2021/06/22	8	12.26	78	12.22	11.80	-70	14,648	-0.48%
2021/06/21	1	12.30	1	12.20	12.15	0	14,599	0.00%
2021/06/18	21	12.70	2	12.85	12.55	19	14,737	0.13%
2021/06/17	0	0.00	5	12.75	12.85	-5	15,095	-0.03%
2021/06/16	10	12.40	0	0.00	12.35	10	15,058	0.07%
2021/06/15	17	12.78	0	0.00	12.75	17	15,099	0.11%
2021/06/11	0	0.00	1	12.85	12.75	-1	15,099	-0.01%
2021/06/10	0	0.00	5	12.80	12.75	-5	15,088	-0.03%
2021/06/09	2	12.90	0	0.00	12.65	2	15,073	0.01%
2021/06/08	2	12.85	0	0.00	12.80	2	15,031	0.01%
2021/06/07	1	12.80	13	12.69	12.85	-12	14,990	-0.08%
2021/06/04	18	13.18	4	13.16	13.05	14	14,914	0.09%
2021/06/03	66	13.06	10	12.95	12.95	56	14,766	0.38%
2021/06/02	10	13.05	20	12.80	12.80	-10	14,477	-0.07%
2021/06/01	12	12.73	0	0.00	12.90	12	14,391	0.08%
2021/05/31	3	12.83	10	12.60	12.65	-7	14,318	-0.05%
2021/05/28	8	12.55	6	12.46	12.45	2	14,268	0.01%
2021/05/26	0	0.00	1	12.25	12.35	-1	14,219	-0.01%
2021/05/25	1	12.20	12	12.27	12.10	-11	14,194	-0.08%
2021/05/24	2	11.45	11	11.83	11.90	-9	14,106	-0.06%
2021/05/21	25	11.56	20	11.63	11.60	5	14,038	0.04%
2021/05/20	0	0.00	18	11.47	11.15	-18	14,027	-0.13%
2021/05/19	0	0.00	8	11.44	11.65	-8	14,028	-0.06%
2021/05/18	28	11.25	0	0.00	11.25	28	13,972	0.20%
2021/05/17	6	10.38	1	10.80	10.30	5	13,894	0.04%
2021/05/13	15	11.70	100	11.01	11.30	-85	13,736	-0.62%
2021/05/12	14	11.54	5	11.72	11.35	9	13,722	0.07%
2021/05/11	28	12.46	7	12.50	12.20	21	13,499	0.16%
2021/05/10	3	13.30	4	13.28	13.20	-1	13,356	-0.01%
2021/05/07	14	13.36	21	13.28	13.35	-7	13,303	-0.05%
2021/05/06	13	12.69	8	13.10	12.75	5	13,126	0.04%
2021/05/05	7	12.63	10	13.00	12.60	-3	13,005	-0.02%
2021/05/04	45	12.41	5	12.42	12.45	40	12,881	0.31%
2021/05/03	1	13.60	9	14.00	13.55	-8	12,571	-0.06%
2021/04/29	38	14.79	19	15.05	14.55	19	12,313	0.15%
2021/04/28	70	14.94	24.7	14.73	15.00	45.3	11,842	0.38%
2021/04/27	30.2	14.30	12	14.28	14.10	18.2	10,899	0.17%
2021/04/26	5	14.16	6	14.19	14.15	-1	10,554	-0.01%
2021/04/23	47	14.13	1	14.40	14.10	46	10,387	0.44%
2021/04/22	9	14.10	70	13.99	13.65	-61	9,959	-0.61%
2021/04/21	35	14.20	9	14.21	14.10	26	9,353	0.28%
2021/04/20	28.3	13.68	95	14.02	13.90	-66.7	8,791	-0.76%
2021/04/19	6	13.10	6	13.09	13.10	0	8,312	0.00%
2021/04/16	0	0.00	13.2	12.78	12.95	-13.2	8,265	-0.16%
2021/04/15	12	12.75	5	12.90	12.75	7	9,466	0.07%
2021/04/14	6	12.28	107	12.60	12.55	-101	9,533	-1.06%	大賣/鉅額交易
2021/04/13	6	13.21	43	13.25	12.90	-37	9,619	-0.39%
2021/04/12	144	13.18	99	13.18	13.55	45	9,385	0.48%	大買/
2021/04/09	40.1	12.62	18	12.88	12.75	22.1	8,853	0.25%
2021/04/08	91	13.12	62.4	12.95	13.15	28.6	8,505	0.34%
2021/04/07	38	12.14	2	12.20	12.35	36	7,996	0.45%
2021/04/06	10	11.85	5	11.90	11.90	5	7,765	0.06%
2021/04/01	0	0.00	2	11.65	11.65	-2	7,737	-0.03%
2021/03/31	0	0.00	1	11.55	11.60	-1	7,769	-0.01%
2021/03/30	15	11.65	13	11.64	11.65	2	7,745	0.03%
2021/03/29	29	11.64	7	11.64	11.60	22	7,723	0.28%
2021/03/26	0	0.00	1	11.30	11.25	-1	7,567	-0.01%
2021/03/25	2	11.15	5	11.30	11.15	-3	7,648	-0.04%
2021/03/24	10	11.20	0	0.00	11.25	10	7,647	0.13%
2021/03/23	1	11.15	5	11.25	11.15	-4	7,698	-0.05%
2021/03/22	9	11.46	46.1	11.42	11.55	-37.1	7,559	-0.49%
2021/03/19	2	10.83	0	0.00	10.95	2	7,184	0.03%
2021/03/18	15	10.77	10	10.75	10.85	5	7,263	0.07%
2021/03/17	2	10.55	0	0.00	10.55	2	7,256	0.03%
2021/03/16	0	0.00	18	10.61	10.60	-18	7,378	-0.24%
2021/03/12	0	0.00	2	10.75	10.75	-2	7,662	-0.03%
2021/03/11	5	10.65	0	0.00	10.65	5	8,181	0.06%
2021/03/09	0	0.00	5	10.65	10.70	-5	9,501	-0.05%
2021/03/04	5	10.60	0	0.00	10.60	5	10,338	0.05%
2021/03/03	15	10.62	13	10.70	10.60	2	10,571	0.02%
2021/02/26	1	10.45	0	0.00	10.45	1	10,903	0.01%
2021/02/25	9	10.61	4	10.60	10.50	5	11,016	0.05%
2021/02/19	6	10.43	0	0.00	10.35	6	11,439	0.05%
2021/02/18	0	0.00	4	10.05	10.20	-4	11,396	-0.04%
2021/02/17	0	0.00	10	9.96	10.00	-10	11,734	-0.09%
2021/02/05	10	9.89	10	9.94	9.86	0	11,699	0.00%
2021/02/04	10	9.93	10	9.98	9.94	0	11,727	0.00%
2021/02/03	0	0.00	4	9.98	9.99	-4	11,660	-0.03%
2021/02/02	0	0.00	4	9.65	9.56	-4	11,643	-0.03%
2021/02/01	3	9.44	0	0.00	9.40	3	11,701	0.03%
2021/01/29	0	0.00	4	9.69	9.62	-4	12,400	-0.03%
2021/01/27	16	9.87	14	9.95	9.80	2	12,683	0.02%
2021/01/26	10	9.87	20	9.89	9.88	-10	12,752	-0.08%
2021/01/25	5	9.73	5	9.79	9.94	0	12,778	0.00%
2021/01/21	7	9.89	0	0.00	9.70	7	12,771	0.05%
2021/01/20	18	10.04	10	10.25	9.70	8	12,819	0.06%
2021/01/19	3	10.25	11	10.24	10.15	-8	12,833	-0.06%
2021/01/18	0	0.00	1	10.05	10.10	-1	12,980	-0.01%
2021/01/15	19	10.45	0	0.00	10.35	19	12,953	0.15%
2021/01/14	8	10.68	0	0.00	10.60	8	12,902	0.06%
2021/01/13	12	10.69	1	10.65	10.60	11	13,003	0.08%
2021/01/12	19	10.54	17	10.50	10.45	2	12,972	0.02%
2021/01/11	2	10.95	0	0.00	11.05	2	12,878	0.02%
2021/01/08	38	11.37	35	11.62	11.15	3	13,056	0.02%
2021/01/07	5	11.10	0	0.00	11.05	5	11,838	0.04%
2021/01/06	26	11.14	0	0.00	11.05	26	11,669	0.22%
2021/01/05	3	11.48	0	0.00	11.50	3	11,330	0.03%
2021/01/04	0	0.00	32	11.45	11.40	-32	11,278	-0.28%
2020/12/31	15	11.25	15	11.35	11.30	0	11,333	0.00%
2020/12/30	0	0.00	10	11.55	11.40	-10	11,304	-0.09%
2020/12/29	10	11.40	1	11.40	11.40	9	11,271	0.08%
2020/12/28	47	11.42	16	11.55	11.55	31	11,215	0.28%
2020/12/25	1	11.40	7	11.33	11.25	-6	11,067	-0.05%
2020/12/24	3	11.20	3	11.15	11.15	0	11,068	0.00%
2020/12/23	1	11.15	0	0.00	11.05	1	11,129	0.01%
2020/12/22	1	11.50	0	0.00	11.05	1	11,354	0.01%
2020/12/21	4	11.21	0	0.00	11.15	4	11,507	0.03%
2020/12/18	8	11.33	12	11.36	11.30	-4	11,679	-0.03%
2020/12/17	5	11.40	7	11.47	11.45	-2	11,923	-0.02%
2020/12/15	1	11.25	1	11.40	11.30	0	14,706	0.00%
2020/12/14	11	11.60	22	11.63	11.60	-11	14,690	-0.07%
2020/12/11	7	11.31	1	11.25	11.30	6	14,594	0.04%
2020/12/10	20	11.48	17	11.64	11.35	3	14,509	0.02%
2020/12/09	0	0.00	15	11.62	11.65	-15	14,380	-0.10%
2020/12/08	13	11.44	5	11.52	11.35	8	14,338	0.06%
2020/12/07	66	11.94	42	12.23	11.75	24	14,661	0.16%
2020/12/04	10	11.94	29	11.91	11.95	-19	14,153	-0.13%
2020/12/03	29	11.77	17	11.55	11.50	12	13,690	0.09%
2020/12/02	3	11.40	10	11.40	11.45	-7	12,920	-0.05%
2020/12/01	84	11.33	265	11.25	11.25	-181	12,719	-1.42%	大賣/鉅額交易
2020/11/30	216	11.10	37	11.12	11.05	179	12,366	1.45%	大買/鉅額交易
2020/11/27	23	11.07	13	10.88	10.95	10	12,234	0.08%
2020/11/26	14	10.75	206	10.85	10.90	-192	12,002	-1.60%	大賣/鉅額交易
2020/11/25	0	0.00	13	10.87	10.65	-13	11,870	-0.11%
2020/11/24	108	10.59	0	0.00	10.45	108	11,754	0.92%	大買/鉅額交易
2020/11/23	106	10.61	2	10.58	10.65	104	11,737	0.89%	大買/鉅額交易
2020/11/20	1	10.45	56	10.47	10.60	-55	11,595	-0.47%
2020/11/19	0	0.00	2	10.20	10.25	-2	11,413	-0.02%
2020/11/18	22	10.10	0	0.00	10.10	22	11,527	0.19%
2020/11/17	2	10.20	6	10.15	10.15	-4	11,521	-0.03%
2020/11/13	0	0.00	10	9.95	9.96	-10	11,235	-0.09%
2020/11/12	1	10.00	0	0.00	9.96	1	11,270	0.01%
2020/11/11	2	10.00	0	0.00	10.00	2	11,343	0.02%
2020/11/06	31	10.28	20	10.10	10.00	11	11,241	0.10%
2020/11/04	5	10.25	20	10.20	10.20	-15	10,713	-0.14%
2020/11/03	2	10.05	40	10.13	10.05	-38	10,511	-0.36%
2020/11/02	4	9.85	0	0.00	9.85	4	10,505	0.04%
2020/10/30	0	0.00	60	10.13	9.95	-60	10,605	-0.57%
2020/10/29	0	0.00	50	9.92	10.05	-50	10,597	-0.47%
2020/10/28	0	0.00	5	10.35	10.05	-5	10,601	-0.05%
2020/10/27	5	10.50	5	10.45	10.50	0	11,204	0.00%
2020/10/26	0	0.00	1	10.55	10.45	-1	11,087	-0.01%
2020/10/23	0	0.00	1	10.20	10.20	-1	10,931	-0.01%
2020/10/22	20	10.05	16	10.19	10.30	4	10,948	0.04%
2020/10/21	1	10.35	63	10.28	10.05	-62	11,164	-0.56%
2020/10/20	10	9.97	5	9.99	9.92	5	11,079	0.05%
2020/10/19	13	10.05	65	10.07	10.00	-52	11,094	-0.47%
2020/10/16	1	10.05	7	10.36	9.98	-6	11,198	-0.05%
2020/10/15	0	0.00	5	9.91	9.90	-5	10,951	-0.05%
2020/10/12	9	9.70	45.8	9.80	9.60	-36.8	11,148	-0.33%
2020/10/08	0	0.00	10	9.81	9.85	-10	11,158	-0.09%
2020/10/07	0	0.00	13	9.84	9.79	-13	11,098	-0.12%
2020/10/06	3	9.79	38	9.78	9.79	-35	11,311	-0.31%
2020/10/05	4	9.62	0	0.00	9.63	4	11,424	0.04%
2020/09/30	5	9.50	2	9.53	9.51	3	11,764	0.03%
2020/09/29	29	9.55	0	0.00	9.50	29	11,815	0.25%
2020/09/28	20	9.69	25	9.68	9.80	-5	11,840	-0.04%
2020/09/25	51	9.45	128	9.25	9.26	-77	12,024	-0.64%	大賣/
2020/09/24	122	9.71	5	9.96	9.48	117	12,040	0.97%	大買/鉅額交易
2020/09/23	37	10.46	2	10.60	10.10	35	12,198	0.29%
2020/09/22	153	10.42	42	10.59	10.60	111	11,945	0.93%	大買/鉅額交易
2020/09/21	215	10.97	92	10.80	10.85	123	11,753	1.05%	大買/鉅額交易
2020/09/18	2	10.68	37	10.41	10.80	-35	10,134	-0.35%
2020/09/17	5	9.88	12	9.90	9.86	-7	8,848	-0.08%
2020/09/16	2	9.73	12	9.75	9.75	-10	8,827	-0.11%
2020/09/15	2	9.77	0	0.00	9.75	2	8,809	0.02%
2020/09/14	10	9.77	14	9.85	9.74	-4	8,846	-0.05%
2020/09/11	7	9.77	2	9.80	9.76	5	8,838	0.06%
2020/09/10	27	9.99	11	9.99	9.90	16	8,769	0.18%
2020/09/08	5	9.87	0	0.00	9.79	5	8,350	0.06%
2020/09/07	3	9.90	0	0.00	9.85	3	8,410	0.04%
2020/09/04	4	9.78	2	9.72	9.80	2	8,400	0.02%
2020/09/03	0	0.00	19	9.95	9.90	-19	8,386	-0.23%
2020/09/02	6	9.83	0	0.00	9.82	6	8,372	0.07%
2020/09/01	8	9.79	3	9.77	9.77	5	8,422	0.06%
2020/08/31	2	9.92	26	9.97	9.89	-24	8,443	-0.28%
2020/08/28	0	0.00	11	10.00	9.90	-11	8,398	-0.13%
2020/08/27	8	9.84	1	9.86	9.85	7	8,441	0.08%
2020/08/26	0	0.00	5	9.78	9.78	-5	8,351	-0.06%
2020/08/25	0	0.00	15	9.63	9.72	-15	8,298	-0.18%
2020/08/24	5	9.51	7	9.39	9.34	-2	8,211	-0.02%
2020/08/21	8	9.14	4	9.27	9.20	4	8,133	0.05%
2020/08/20	16	9.13	0	0.00	9.12	16	8,185	0.20%
2020/08/19	0	0.00	2	9.93	9.88	-2	8,124	-0.02%
2020/08/18	0	0.00	2.2	10.04	9.97	-2.2	8,092	-0.03%
2020/08/17	3	9.96	30	9.98	9.97	-27	8,082	-0.33%
2020/08/14	2	9.84	2	9.92	9.85	0	8,020	0.00%
2020/08/12	2	9.82	0	0.00	9.81	2	8,001	0.02%
2020/08/11	1	9.91	1	10.00	9.88	0	8,134	0.00%
2020/08/10	30	9.90	20	9.83	9.87	10	8,111	0.12%
2020/08/07	0	0.00	15	9.65	9.63	-15	7,972	-0.19%
2020/08/06	0	0.00	3	9.72	9.67	-3	8,003	-0.04%
2020/08/05	1	9.79	32	9.73	9.70	-31	7,961	-0.39%
2020/08/03	9	9.48	2	9.43	9.47	7	7,969	0.09%
2020/07/31	28	9.35	16	9.45	9.54	12	7,993	0.15%
2020/07/28	11	9.12	0	0.00	8.90	11	7,600	0.14%
2020/07/27	5	9.13	0	0.00	9.13	5	7,893	0.06%
2020/07/24	4	9.19	0	0.00	9.15	4	8,422	0.05%
2020/07/23	5	9.45	5	9.41	9.41	0	8,444	0.00%
2020/07/22	0	0.00	1	9.47	9.59	-1	8,469	-0.01%
2020/07/21	5	9.25	0	0.00	9.26	5	8,340	0.06%
2020/07/20	0	0.00	21	9.00	9.09	-21	8,332	-0.25%
2020/07/17	10.2	9.29	0	0.00	9.21	10.2	8,287	0.12%
2020/07/16	14	9.76	0	0.00	9.61	14	8,196	0.17%
2020/07/15	1	9.87	0	0.00	9.82	1	8,154	0.01%
2020/07/14	2	9.93	40	9.93	9.93	-38	8,149	-0.47%
2020/07/13	4	9.92	0	0.00	10.10	4	8,154	0.05%
2020/07/10	12	9.99	0	0.00	9.92	12	8,139	0.15%
2020/07/09	50	10.18	10	10.10	10.05	40	8,041	0.50%
2020/07/08	3	10.15	10	10.15	10.10	-7	7,720	-0.09%
2020/07/06	23	10.22	5	10.15	10.20	18	7,788	0.23%
2020/07/03	24	10.13	0	0.00	10.00	24	7,674	0.31%
2020/07/02	2	10.55	6	10.25	10.55	-4	7,524	-0.05%
2020/07/01	0	0.00	10	10.15	10.20	-10	7,233	-0.14%
2020/06/29	1	9.97	0	0.00	9.96	1	7,268	0.01%
2020/06/24	10	10.05	0	0.00	10.05	10	7,299	0.14%
2020/06/23	8	10.00	0	0.00	10.00	8	7,392	0.11%
2020/06/19	30	10.35	0	0.00	10.10	30	7,537	0.40%
2020/06/18	2	10.05	30	10.15	10.15	-28	7,532	-0.37%
2020/06/16	13	10.22	10	10.20	10.25	3	7,713	0.04%
2020/06/15	12	9.97	0	0.00	9.96	12	7,830	0.15%
2020/06/12	13	9.98	16	9.96	10.00	-3	8,023	-0.04%
2020/06/11	6	10.40	0	0.00	10.15	6	8,052	0.07%
2020/06/10	10	10.55	0	0.00	10.50	10	8,136	0.12%
2020/06/09	22	10.70	50	10.69	10.60	-28	8,410	-0.33%
2020/06/08	5	10.70	24	10.69	10.65	-19	8,495	-0.22%
2020/06/05	10	10.60	15	10.62	10.55	-5	8,456	-0.06%
2020/06/04	5	10.65	38	10.62	10.55	-33	8,515	-0.39%
2020/06/03	49	10.53	30	10.42	10.55	19	8,552	0.22%
2020/06/02	30	10.45	7	10.35	10.45	23	8,386	0.27%
2020/06/01	0	0.00	2	10.20	10.25	-2	8,377	-0.02%
2020/05/29	7	10.15	0	0.00	10.15	7	8,424	0.08%
2020/05/28	23	10.54	17	10.61	10.25	6	8,508	0.07%
2020/05/27	14	10.38	16	10.40	10.45	-2	8,486	-0.02%
2020/05/26	0	0.00	7	10.19	10.10	-7	8,565	-0.08%
2020/05/25	8	10.10	0	0.00	10.05	8	8,591	0.09%
2020/05/19	0	0.00	3	10.05	10.00	-3	8,615	-0.03%
2020/05/18	0	0.00	55	10.15	10.10	-55	8,561	-0.64%
2020/05/15	2	10.25	0	0.00	10.00	2	8,467	0.02%
2020/05/14	66	10.29	18.4	10.21	10.05	47.6	8,431	0.56%
2020/05/13	10	10.50	0	0.00	10.50	10	8,361	0.12%
2020/05/12	0	0.00	5	10.75	10.65	-5	8,340	-0.06%
2020/05/11	120	10.70	77	10.70	10.70	43	8,395	0.51%	大買/
2020/05/08	0	0.00	4	10.45	10.45	-4	8,331	-0.05%
2020/05/07	15	10.55	0	0.00	10.45	15	8,357	0.18%
2020/05/06	60	10.63	2	10.75	10.40	58	8,353	0.69%
2020/05/05	0	0.00	10	10.95	10.90	-10	8,245	-0.12%
2020/05/04	2	10.90	7	10.85	10.90	-5	8,245	-0.06%
2020/04/30	81	11.11	6	11.04	11.15	75	8,292	0.90%
2020/04/29	23	11.16	11	11.15	11.20	12	8,075	0.15%
2020/04/24	10	10.30	10	10.20	10.20	0	7,691	0.00%
2020/04/15	0	0.00	5	10.40	10.50	-5	7,899	-0.06%
2020/04/14	0	0.00	12	10.10	10.15	-12	7,815	-0.15%
2020/04/13	5	9.99	10	9.93	9.92	-5	8,010	-0.06%
2020/04/10	32	10.06	8	10.05	10.05	24	8,042	0.30%
2020/04/08	41	10.02	92	9.95	10.20	-51	7,993	-0.64%
2020/04/07	46	9.79	10	9.78	9.71	36	7,961	0.45%
2020/04/06	10	9.70	36	9.70	9.70	-26	7,813	-0.33%
2020/04/01	23	9.36	15	9.43	9.57	8	7,695	0.10%
2020/03/31	12	9.29	20	9.33	9.16	-8	7,590	-0.11%
2020/03/30	0	0.00	18	9.05	9.16	-18	7,603	-0.24%
2020/03/27	10	9.21	0	0.00	9.21	10	7,571	0.13%
2020/03/25	41	9.41	5	9.38	9.31	36	7,504	0.48%
2020/03/24	10	9.06	4	9.17	9.04	6	7,440	0.08%
2020/03/23	10	8.83	42	8.76	8.86	-32	7,468	-0.43%
2020/03/20	25	8.92	0	0.00	8.91	25	7,641	0.33%
2020/03/19	0	0.00	18	8.35	8.40	-18	7,738	-0.23%
2020/03/18	2	9.06	0	0.00	8.94	2	7,579	0.03%
2020/03/13	6	8.70	1	8.69	9.07	5	7,390	0.07%
2020/03/12	1	9.98	25	10.15	9.65	-24	7,172	-0.33%
2020/03/10	4	10.65	0	0.00	10.80	4	7,063	0.06%
2020/03/09	1	10.80	0	0.00	10.70	1	7,093	0.01%
2020/03/06	3	11.35	0	0.00	11.30	3	7,029	0.04%
2020/03/05	0	0.00	10	11.40	11.40	-10	7,129	-0.14%
2020/03/04	10	11.40	0	0.00	11.30	10	7,120	0.14%
2020/03/03	0	0.00	3	11.45	11.45	-3	7,096	-0.04%
2020/02/27	31	11.10	0	0.00	11.10	31	7,063	0.44%
2020/02/26	0	0.00	4	11.65	11.65	-4	6,918	-0.06%
2020/02/21	10	12.00	0	0.00	12.00	10	6,825	0.15%
2020/02/20	2	12.15	0	0.00	12.10	2	6,845	0.03%
2020/02/14	3	12.20	0	0.00	12.25	3	6,988	0.04%
2020/02/05	3	12.17	1	12.30	12.15	2	6,992	0.03%
2020/02/03	4	11.46	0	0.00	11.70	4	7,031	0.06%
2020/01/31	8	12.44	1	12.50	12.55	7	7,002	0.10%
2020/01/30	48	12.61	60.6	12.62	12.60	-12.6	7,177	-0.18%
2020/01/20	40	14.00	1	14.00	13.95	39	6,957	0.56%
2020/01/14	0	0.00	2	13.75	13.65	-2	7,067	-0.03%
2020/01/13	0	0.00	18	13.65	13.65	-18	7,283	-0.25%
2020/01/10	18	13.65	0	0.00	13.50	18	7,281	0.25%
2020/01/09	1	13.35	0.2	13.30	13.30	0.8	7,236	0.01%
2020/01/08	0	0.00	2	13.45	13.30	-2	7,257	-0.03%
2020/01/07	15	13.72	13	13.66	13.60	2	7,237	0.03%
2020/01/03	2	13.55	3	13.72	13.55	-1	7,009	-0.01%
2020/01/02	4	13.70	0	0.00	13.75	4	6,907	0.06%
2019/12/31	0	0.00	5	13.72	13.60	-5	6,912	-0.07%
2019/12/30	3	13.65	1	13.65	13.60	2	6,876	0.03%
2019/12/27	0	0.00	1	13.60	13.60	-1	7,037	-0.01%
2019/12/26	0	0.00	1	13.55	13.55	-1	7,154	-0.01%
2019/12/25	3	13.75	10	13.69	13.65	-7	7,245	-0.10%
2019/12/23	1	13.60	0	0.00	13.55	1	7,655	0.01%
2019/12/20	0	0.00	3	13.85	13.80	-3	7,803	-0.04%
2019/12/19	4	13.89	0	0.00	13.85	4	7,910	0.05%
2019/12/18	41	14.05	0	0.00	13.95	41	7,959	0.52%
2019/12/17	0	0.00	2	14.35	14.20	-2	8,068	-0.02%
2019/12/16	0	0.00	30	14.17	14.05	-30	8,198	-0.37%
2019/12/13	0	0.00	2	13.75	13.70	-2	8,408	-0.02%
2019/12/11	0	0.00	400	13.86	13.85	-400	8,503	-4.70%	大賣/鉅額交易
2019/12/10	107	13.83	54	13.95	13.85	53	8,577	0.62%	大買/
2019/12/09	150	13.80	1	13.75	13.70	149	8,505	1.75%	大買/鉅額交易
2019/12/06	3	13.65	0	0.00	13.60	3	8,714	0.03%
2019/12/05	30	13.51	2	13.55	13.65	28	9,135	0.31%
2019/12/04	17	13.39	15	13.50	13.50	2	9,428	0.02%
2019/12/02	1	13.15	3	13.10	13.05	-2	10,020	-0.02%
2019/11/29	4	13.48	0	0.00	13.50	4	10,228	0.04%
2019/11/28	2	13.65	0	0.00	13.55	2	10,682	0.02%
2019/11/27	3	13.80	9	13.77	13.75	-6	10,800	-0.06%
2019/11/26	1	13.55	0	0.00	13.50	1	10,821	0.01%
2019/11/25	2	13.50	0	0.00	13.45	2	10,932	0.02%
2019/11/22	7	13.44	20	13.45	13.40	-13	10,941	-0.12%
2019/11/19	1	13.70	1	13.70	13.65	0	11,221	0.00%
2019/11/15	5	13.45	0	0.00	13.45	5	11,380	0.04%
2019/11/14	1	13.50	10	13.40	13.35	-9	11,388	-0.08%
2019/11/11	14	13.80	4	13.85	13.70	10	11,578	0.09%
2019/11/07	22	13.95	10	13.90	13.90	12	11,678	0.10%
2019/11/04	6	14.05	0	0.00	14.00	6	12,046	0.05%
2019/11/01	0	0.00	3	13.95	13.90	-3	12,119	-0.02%
2019/10/31	47	13.96	15	13.80	13.80	32	12,287	0.26%
2019/10/30	2	14.05	0	0.00	14.10	2	12,354	0.02%
2019/10/29	48	14.51	49	14.29	14.25	-1	12,631	-0.01%
2019/10/28	16	14.40	14	14.35	14.35	2	13,860	0.01%
2019/10/25	38	14.51	26	14.45	14.45	12	15,184	0.08%
2019/10/24	8	14.49	0	0.00	14.55	8	16,403	0.05%
2019/10/22	8	14.70	0	0.00	14.50	8	16,754	0.05%
2019/10/21	0	0.00	22	14.71	14.70	-22	16,867	-0.13%
2019/10/16	16	14.28	0	0.00	14.25	16	17,935	0.09%
2019/10/15	24	14.40	23	14.35	14.30	1	18,531	0.01%
2019/10/14	10	14.20	5	14.25	14.20	5	19,233	0.03%
2019/10/09	0	0.00	4	14.10	14.05	-4	19,568	-0.02%
2019/10/08	0	0.00	5.3	14.12	14.00	-5.3	19,879	-0.03%
2019/10/07	0	0.00	28	14.23	14.15	-28	20,144	-0.14%
2019/10/04	27	14.41	32	14.29	14.25	-5	20,513	-0.02%
2019/10/03	5	14.20	2	14.30	14.20	3	20,602	0.01%
2019/10/02	5	14.30	2	14.25	14.25	3	20,614	0.01%
2019/10/01	20	14.10	45	14.11	14.20	-25	21,165	-0.12%
2019/09/27	5	13.79	13	13.84	13.80	-8	21,355	-0.04%
2019/09/26	23	14.17	11	14.10	14.10	12	21,462	0.06%
2019/09/25	40	14.31	25	14.26	14.20	15	21,898	0.07%
2019/09/24	32	14.80	17	14.71	14.70	15	22,123	0.07%
2019/09/23	40	14.78	0	0.00	14.80	40	22,101	0.18%
2019/09/20	82	14.91	4	14.85	14.85	78	22,120	0.35%
2019/09/19	92	14.99	46	15.11	15.10	46	22,014	0.21%
2019/09/18	103	15.06	108	15.13	15.15	-5	21,826	-0.02%	大買/大賣/
2019/09/17	6	14.75	66	14.74	14.70	-60	21,866	-0.27%
2019/09/16	12	15.02	10	14.90	14.85	2	22,126	0.01%
2019/09/12	4	14.95	44	14.98	14.95	-40	22,202	-0.18%
2019/09/11	2	14.80	7	14.91	14.80	-5	22,462	-0.02%
2019/09/10	17	14.81	12	14.86	14.85	5	22,448	0.02%
2019/09/09	91	15.10	71	15.16	15.15	20	22,287	0.09%
2019/09/06	86	14.98	103.3	14.94	14.90	-17.3	22,298	-0.08%	大賣/
2019/09/05	50	14.72	32	14.69	14.65	18	22,646	0.08%
2019/09/04	80	14.99	70	14.97	14.90	10	22,889	0.04%
2019/09/03	77	14.58	60	14.51	14.50	17	23,059	0.07%
2019/09/02	59	14.60	51.6	14.72	14.85	7.4	23,075	0.03%
2019/08/30	0	0.00	3	14.10	14.10	-3	23,062	-0.01%
2019/08/29	53	14.07	50	13.95	13.90	3	23,347	0.01%
2019/08/28	30	13.85	35	14.02	14.05	-5	23,592	-0.02%
2019/08/26	10	13.55	53	13.58	13.55	-43	24,693	-0.17%
2019/08/23	12	13.75	31	13.86	13.75	-19	24,843	-0.08%
2019/08/22	66	13.94	39	13.90	13.90	27	25,460	0.11%
2019/08/21	11	14.05	12	14.06	14.05	-1	25,722	0.00%
2019/08/20	114	14.18	60	14.11	14.05	54	25,961	0.21%	大買/
2019/08/19	8	14.00	1	14.00	13.95	7	26,322	0.03%
2019/08/16	1	13.95	2	14.00	13.90	-1	26,871	0.00%
2019/08/15	9	13.83	7	13.94	13.95	2	27,880	0.01%
2019/08/14	63	14.27	62	13.98	13.95	1	28,313	0.00%
2019/08/13	15	13.90	11	13.90	13.90	4	28,765	0.01%
2019/08/12	1	14.05	0	0.00	14.05	1	29,113	0.00%
2019/08/08	6	14.08	9	14.19	14.20	-3	29,210	-0.01%
2019/08/07	39	14.19	41	14.03	13.85	-2	29,375	-0.01%
2019/08/06	36	13.99	37	14.13	14.25	-1	29,702	0.00%
2019/08/05	3	14.25	1	14.30	14.10	2	29,829	0.01%
2019/08/02	40	14.41	32	14.35	14.25	8	30,211	0.03%
2019/08/01	31	14.96	31	14.87	14.85	0	30,700	0.00%
2019/07/31	48	14.87	33	14.70	14.65	15	30,792	0.05%
2019/07/30	137	15.51	68.2	15.51	15.15	68.8	31,107	0.22%	大買/
2019/07/29	75	15.95	72	16.24	16.80	3	30,188	0.01%
2019/07/26	72	15.27	58	15.40	15.40	14	29,306	0.05%
2019/07/25	13	14.90	72	14.98	15.00	-59	29,349	-0.20%
2019/07/24	37	14.81	36	14.77	14.80	1	29,550	0.00%
2019/07/23	32	14.87	7	14.97	14.75	25	29,796	0.08%
2019/07/22	86	14.95	100	14.98	14.75	-14	30,416	-0.05%
2019/07/19	19	14.79	17	14.84	14.70	2	32,213	0.01%
2019/07/18	26	14.83	7	14.75	14.75	19	32,755	0.06%
2019/07/17	27	14.74	53	14.93	15.05	-26	32,844	-0.08%
2019/07/16	27	14.62	64	14.63	14.40	-37	32,461	-0.11%
2019/07/15	6	14.20	19	14.15	14.25	-13	31,884	-0.04%
2019/07/12	68	14.14	24	13.95	13.90	44	31,884	0.14%
2019/07/11	5	13.80	28	13.95	14.10	-23	31,880	-0.07%
2019/07/10	25	13.94	33	13.98	13.70	-8	31,911	-0.03%
2019/07/09	13	14.01	17	13.99	13.90	-4	32,002	-0.01%
2019/07/08	11	13.99	6	13.87	13.90	5	32,393	0.02%
2019/07/05	75	13.91	66	13.94	13.90	9	32,782	0.03%
2019/07/04	59	13.81	51.1	13.71	13.65	7.9	33,194	0.02%
2019/07/03	39	13.67	49	13.65	13.60	-10	33,674	-0.03%
2019/07/02	49	13.31	144	13.50	13.90	-95	33,912	-0.28%	大賣/
2019/07/01	99	13.11	53	13.02	13.00	46	34,186	0.13%
2019/06/28	15	13.25	21	13.22	13.15	-6	34,594	-0.02%
2019/06/27	27	13.30	28	13.31	13.30	-1	35,502	0.00%
2019/06/26	8	13.16	3	13.15	13.15	5	35,524	0.01%
2019/06/25	16	13.29	12	13.23	13.20	4	35,477	0.01%
2019/06/24	68	13.34	105	13.78	13.25	-37	35,452	-0.10%	大賣/
2019/06/21	77	14.03	34	13.93	13.80	43	35,167	0.12%
2019/06/20	1	13.80	4	13.80	13.85	-3	34,905	-0.01%
2019/06/19	48	13.70	103	13.71	13.75	-55	34,978	-0.16%	大賣/
2019/06/18	6	13.42	10	13.43	13.45	-4	34,819	-0.01%
2019/06/17	32	13.43	12	13.47	13.45	20	34,950	0.06%
2019/06/14	36	13.38	38	13.44	13.40	-2	35,093	-0.01%
2019/06/13	168	13.67	32	13.62	13.35	136	34,845	0.39%	大買/鉅額交易
2019/06/12	59	14.30	27	14.14	14.05	32	34,322	0.09%
2019/06/11	49	14.42	113	14.45	14.40	-64	34,029	-0.19%	大賣/
2019/06/10	37	14.19	18.3	14.13	14.10	18.7	33,635	0.06%
2019/06/06	40	14.07	28	14.13	14.00	12	33,880	0.04%
2019/06/05	35	14.19	34	14.25	14.20	1	33,772	0.00%
2019/06/04	19	14.18	34	14.28	14.00	-15	33,907	-0.04%
2019/06/03	59	14.01	43	14.27	14.35	16	33,753	0.05%
2019/05/31	51	13.92	54	13.89	13.80	-3	33,559	-0.01%
2019/05/30	10	13.50	15	13.59	13.60	-5	33,246	-0.02%
2019/05/29	45	13.49	48	13.44	13.40	-3	33,530	-0.01%
2019/05/28	41	13.49	38	13.58	13.60	3	33,702	0.01%
2019/05/27	22	13.27	27	13.26	13.30	-5	33,497	-0.01%
2019/05/24	50	13.54	56	13.41	13.30	-6	33,556	-0.02%
2019/05/23	52	13.14	61	13.37	13.50	-9	33,378	-0.03%
2019/05/22	68	13.69	49	13.39	13.25	19	33,533	0.06%
2019/05/21	26	12.41	44	13.04	13.35	-18	32,782	-0.05%
2019/05/20	63	12.17	45	12.14	12.15	18	32,274	0.06%
2019/05/17	25	13.02	66	12.76	12.65	-41	31,657	-0.13%
2019/05/16	17	13.30	29	13.12	13.00	-12	31,241	-0.04%
2019/05/15	30	13.55	23	13.50	13.50	7	31,125	0.02%
2019/05/14	14	12.68	35	13.22	13.40	-21	30,758	-0.07%
2019/05/13	23	13.02	11	12.92	12.90	12	30,251	0.04%
2019/05/10	89	13.45	34	13.50	13.45	55	29,876	0.18%
2019/05/09	52	13.80	18	13.19	13.10	34	29,369	0.12%
2019/05/08	24	13.82	20	13.97	14.15	4	28,652	0.01%
2019/05/07	29	14.40	14.9	14.24	14.15	14.1	28,319	0.05%
2019/05/06	35.2	14.62	18	14.57	14.40	17.2	27,607	0.06%
2019/05/03	30	15.17	26.5	15.22	15.20	3.5	27,019	0.01%
2019/05/02	75	15.52	55	15.57	15.50	20	26,524	0.08%
2019/04/30	36	14.54	63	14.53	15.05	-27	25,211	-0.11%
2019/04/29	23	14.35	19	14.19	14.25	4	24,707	0.02%
2019/04/26	24	13.85	40	14.27	14.40	-16	24,239	-0.07%
2019/04/25	64	14.97	40	15.72	14.05	24	23,259	0.10%
2019/04/24	21	14.31	97	14.59	14.90	-76	20,689	-0.37%
2019/04/23	91	14.49	78	14.35	14.45	13	19,846	0.07%
2019/04/22	35	14.18	37	14.19	14.00	-2	19,256	-0.01%
2019/04/19	22	14.14	9	14.14	14.20	13	18,941	0.07%
2019/04/18	20	14.05	11	14.20	13.90	9	18,673	0.05%
2019/04/17	5	14.12	53	14.60	14.05	-48	18,275	-0.26%
2019/04/16	59	14.11	63	14.12	14.40	-4	17,901	-0.02%
2019/04/15	83	14.16	4	14.24	14.00	79	17,546	0.45%
2019/04/12	13	14.17	5	13.98	13.75	8	17,019	0.05%
2019/04/11	21	14.24	12	14.37	14.35	9	16,422	0.05%
2019/04/10	9	14.49	80	14.46	14.70	-71	15,820	-0.45%
2019/04/09	83.5	13.56	376	13.46	13.55	-292.5	14,688	-1.99%	大賣/鉅額交易
2019/04/08	2	13.75	7	13.83	14.20	-5	13,866	-0.04%
2019/04/03	1	12.45	23.8	12.73	12.95	-22.8	13,261	-0.17%
2019/04/02	18	11.93	0	0.00	11.80	18	12,276	0.15%
2019/04/01	33	11.47	145	11.47	11.75	-112	11,401	-0.98%	大賣/鉅額交易
2019/03/29	0	0.00	63	10.61	10.70	-63	10,363	-0.61%
2019/03/28	0	0.00	1	10.50	10.35	-1	10,221	-0.01%
2019/03/27	13	10.51	0	0.00	10.45	13	10,152	0.13%
2019/03/26	2	10.43	28	10.66	10.65	-26	9,996	-0.26%
2019/03/25	55	10.19	10.5	10.15	10.25	44.5	9,767	0.46%
2019/03/22	22	10.65	0	0.00	10.45	22	9,623	0.23%
2019/03/21	15	10.63	2	10.85	10.80	13	9,399	0.14%
2019/03/20	0	0.00	12	10.49	10.75	-12	9,142	-0.13%
2019/03/19	12	10.47	7	10.84	10.35	5	8,895	0.06%
2019/03/18	17	10.76	7	10.91	10.65	10	8,607	0.12%
2019/03/15	32	10.99	39	10.96	10.85	-7	8,374	-0.08%
2019/03/14	8	11.02	3	11.10	10.90	5	8,140	0.06%
2019/03/13	5	11.30	24.9	11.42	11.20	-19.9	7,965	-0.25%
2019/03/12	14	11.39	3	11.68	11.25	11	7,702	0.14%
2019/03/11	101	11.20	3	11.15	11.20	98	7,154	1.37%	大買/
2019/03/08	45	10.49	152.1	10.80	11.10	-107.1	6,810	-1.57%	大賣/鉅額交易
2019/03/07	10	10.35	1	10.50	10.30	9	6,239	0.14%
2019/03/06	4	10.55	11	10.63	10.50	-7	6,011	-0.12%
2019/03/05	114	10.27	0	0.00	10.25	114	5,669	2.01%	大買/鉅額交易
2019/03/04	13	10.84	0	0.00	10.70	13	5,254	0.25%
2019/02/27	0	0.00	164	10.94	10.95	-164	4,712	-3.48%	大賣/鉅額交易
2019/02/26	1	9.93	1	9.90	9.99	0	3,802	0.00%
2019/02/25	104	10.00	3	10.25	10.00	101	3,698	2.73%	大買/鉅額交易
2019/02/22	52	9.75	5	9.79	9.75	47	3,436	1.37%
2019/02/21	15	9.79	21.9	9.79	9.95	-6.9	3,046	-0.23%
2019/02/20	102	8.93	146	8.96	9.05	-44	2,287	-1.92%	大買/大賣/
2019/02/19	0	0.00	1	8.20	8.23	-1	1,956	-0.05%
2019/02/18	1	8.14	0	0.00	8.12	1	2,023	0.05%
2019/02/15	4	8.29	12	8.13	8.18	-8	2,092	-0.38%
2019/02/14	0	0.00	2	8.36	8.35	-2	2,242	-0.09%
2019/02/13	0	0.00	1	7.98	8.05	-1	2,185	-0.05%
2019/02/12	1	7.89	3	7.87	7.89	-2	2,176	-0.09%
2019/02/11	3	7.93	3	8.00	7.88	0	2,169	0.00%
2019/01/30	12	8.05	1	8.10	7.98	11	2,156	0.51%
2019/01/29	10	8.02	30	8.00	8.02	-20	2,136	-0.94%
2019/01/28	2	7.98	0	0.00	8.02	2	2,105	0.09%
2019/01/25	20	7.78	14	7.71	7.86	6	2,066	0.29%
2019/01/24	2	7.63	0	0.00	7.70	2	2,048	0.10%
2019/01/23	2	7.78	1	7.92	7.68	1	2,039	0.05%
2019/01/22	1	7.78	0	0.00	7.87	1	2,026	0.05%
2019/01/21	0	0.00	10	7.92	7.90	-10	1,998	-0.50%
2019/01/18	10	7.35	0	0.00	7.35	10	1,932	0.52%
2019/01/17	0	0.00	1	7.13	7.15	-1	1,909	-0.05%
2019/01/16	1	7.11	0	0.00	7.11	1	1,914	0.05%
2019/01/15	0	0.00	3	6.97	7.10	-3	1,910	-0.16%
2019/01/14	3	7.08	2	7.25	7.00	1	1,904	0.05%
2019/01/11	4	7.25	2	7.40	7.20	2	1,892	0.11%
2019/01/08	0	0.00	2	7.34	7.32	-2	1,866	-0.11%
2019/01/07	1	7.43	0	0.00	7.35	1	1,873	0.05%
2019/01/04	1	7.27	2	7.25	7.28	-1	1,878	-0.05%
2019/01/03	4	7.36	35	7.37	7.36	-31	1,900	-1.63%
2019/01/02	3	7.39	1	7.50	7.38	2	1,875	0.11%
2018/12/28	1	7.43	1	7.50	7.44	0	1,875	0.00%
2018/12/27	2	7.46	2	7.51	7.42	0	1,889	0.00%
2018/12/26	1	7.28	4	7.34	7.28	-3	1,891	-0.16%
2018/12/25	4	7.34	0	0.00	7.30	4	1,901	0.21%
2018/12/24	0	0.00	1	7.48	7.50	-1	1,900	-0.05%
2018/12/22	1	7.46	4	7.47	7.46	-3	1,898	-0.16%
2018/12/21	4	7.36	0	0.00	7.50	4	1,902	0.21%
2018/12/20	1	7.51	2	7.56	7.54	-1	1,892	-0.05%
2018/12/19	1	7.67	3	7.79	7.62	-2	1,892	-0.11%
2018/12/18	1	7.69	0	0.00	7.77	1	1,891	0.05%
2018/12/17	2	7.93	15	7.90	7.85	-13	1,890	-0.69%
2018/12/14	2	7.85	2	7.89	7.89	0	1,888	0.00%
2018/12/13	25	8.09	2	8.10	8.02	23	1,859	1.24%
2018/12/12	2	8.01	0	0.00	8.01	2	1,846	0.11%
2018/12/11	0	0.00	2	7.91	7.99	-2	1,832	-0.11%
2018/12/10	2	7.91	1	8.05	7.85	1	1,822	0.05%
2018/12/07	1	8.03	11	8.05	8.07	-10	1,811	-0.55%
2018/12/06	11	8.01	0	0.00	7.90	11	1,802	0.61%
2018/12/04	10	8.47	3	8.47	8.48	7	1,752	0.40%
2018/12/03	2	8.35	0	0.00	8.34	2	1,716	0.12%
2018/11/30	1	8.28	2	8.30	8.27	-1	1,682	-0.06%
2018/11/29	10	8.26	0.2	8.21	8.22	9.8	1,661	0.59%
2018/11/20	2	7.96	0	0.00	7.93	2	1,397	0.14%
2018/11/19	0	0.00	11	8.17	8.08	-11	1,359	-0.81%
2018/11/16	2	8.30	26	8.22	8.23	-24	1,349	-1.78%
2018/11/15	10	8.20	0	0.00	8.29	10	1,288	0.78%
2018/11/14	5	7.75	40	7.82	7.75	-35	1,204	-2.90%
2018/11/13	1	7.76	7	7.32	7.98	-6	1,119	-0.54%
2018/11/12	0	0.00	7	6.95	7.26	-7	949	-0.74%
2018/11/07	20	6.30	0	0.00	6.34	20	918	2.18%
2018/11/06	0	0.00	5	6.24	6.29	-5	957	-0.52%
2018/11/05	0	0.00	15	6.24	6.28	-15	974	-1.54%
2018/11/02	20	6.10	0	0.00	6.18	20	985	2.03%
2018/11/01	5	5.90	0	0.00	5.94	5	1,004	0.50%
2018/10/31	10	5.60	10	5.70	5.75	0	1,026	0.00%
2018/10/30	10	5.45	0	0.00	5.43	10	1,042	0.96%
2018/10/25	2	5.73	10	5.71	5.64	-8	1,153	-0.69%
2018/10/22	5	6.09	0	0.00	6.12	5	1,193	0.42%
2018/10/12	10	6.27	6	6.06	6.32	4	1,239	0.32%
2018/09/26	2	7.49	0	0.00	7.51	2	1,295	0.15%
2018/09/07	2	8.33	20	8.47	8.25	-18	1,307	-1.38%
2018/09/06	5	8.66	0	0.00	8.61	5	1,308	0.38%
2018/09/05	0	0.00	2	8.74	8.65	-2	1,323	-0.15%
2018/08/28	0	0.00	14	8.62	8.68	-14	1,678	-0.83%
2018/08/24	0	0.00	1	8.65	8.63	-1	1,786	-0.06%
2018/08/13	1	8.32	0	0.00	8.42	1	2,214	0.05%
2018/08/09	0	0.00	2	8.84	8.89	-2	2,156	-0.09%
2018/08/03	0	0.00	4	8.99	8.85	-4	2,082	-0.19%
2018/08/02	2	8.85	40	8.80	8.81	-38	2,070	-1.84%
2018/08/01	40	9.00	0	0.00	9.08	40	2,040	1.96%
2018/07/31	0	0.00	2	8.77	8.60	-2	1,985	-0.10%
2018/07/30	2	8.50	0	0.00	8.69	2	1,973	0.10%
2018/07/27	0.5	8.41	0	0.00	8.47	0.5	1,940	0.02%
2018/07/25	0	0.00	0.6	8.45	8.50	-0.6	1,932	-0.03%
2018/07/13	0	0.00	5	8.41	8.37	-5	1,946	-0.26%
2018/07/11	7	8.46	1	8.42	8.40	6	1,954	0.31%
2018/07/03	1	8.19	0	0.00	8.07	1	1,896	0.05%
2018/06/28	0	0.00	15	8.20	8.16	-15	1,889	-0.79%
2018/06/11	0	0.00	10	9.13	9.05	-10	1,804	-0.55%
2018/06/07	6	9.03	0	0.00	9.02	6	1,753	0.34%
2018/06/06	15	9.15	0	0.00	9.12	15	1,720	0.87%
2018/06/05	11	9.38	20	9.10	9.36	-9	1,642	-0.55%
2018/06/01	28	8.83	18	8.98	8.78	10	1,409	0.71%
2018/05/31	12	9.27	12	9.25	9.13	0	1,338	0.00%
2018/05/30	8	8.59	35	8.50	8.71	-27	1,136	-2.38%
2018/05/29	10	7.48	20	7.38	7.92	-10	899	-1.11%
2018/05/28	0	0.00	30	7.19	7.20	-30	817	-3.67%
2018/05/25	3	7.09	0	0.00	7.08	3	820	0.37%
2018/05/24	30	7.11	15	7.13	7.12	15	824	1.82%
2018/05/21	0	0.00	0.3	7.05	7.10	-0.3	835	-0.04%
2018/05/16	15	7.14	0	0.00	7.15	15	864	1.74%
2018/05/10	10	7.11	30	7.12	7.10	-20	973	-2.05%
2018/05/09	0	0.00	45	7.08	7.07	-45	975	-4.61%
2018/04/24	0	0.00	42	6.82	6.90	-42	1,078	-3.89%
2018/04/23	10	7.32	0.4	7.21	7.21	9.6	1,064	0.90%
2018/04/19	10	7.50	2	7.51	7.50	8	1,078	0.74%
2018/04/13	0	0.00	10	7.78	7.75	-10	1,082	-0.92%
2018/04/12	0	0.00	10	7.81	7.79	-10	1,084	-0.92%
2018/04/03	0	0.00	20	8.03	8.00	-20	1,149	-1.74%
2018/04/02	0	0.00	5	8.13	8.10	-5	1,156	-0.43%
2018/03/27	0	0.00	0.4	8.03	8.09	-0.4	1,195	-0.04%
2018/03/23	1	8.00	6	8.00	8.04	-5	1,213	-0.41%
2018/03/14	15	8.24	0	0.00	8.26	15	1,341	1.12%
2018/03/12	0	0.00	10.8	8.18	8.15	-10.8	1,467	-0.74%
2018/03/06	10	8.19	0	0.00	8.19	10	1,705	0.59%
2018/03/02	1	8.31	0	0.00	8.38	1	1,763	0.06%
2018/03/01	2	8.43	16	8.47	8.49	-14	1,795	-0.78%
2018/02/27	30	8.59	0	0.00	8.55	30	1,830	1.64%
2018/02/26	5	8.36	0	0.00	8.40	5	1,854	0.27%
2018/02/23	10	8.30	0	0.00	8.32	10	1,894	0.53%
2018/02/12	0	0.00	20	8.06	8.01	-20	2,078	-0.96%
2018/02/09	5	7.74	2	7.71	7.90	3	2,218	0.14%
2018/02/08	10	8.11	0	0.00	8.02	10	2,263	0.44%
2018/02/07	10	8.13	0	0.00	8.01	10	2,436	0.41%
2018/02/06	6	8.08	0	0.00	7.85	6	2,507	0.24%
2018/02/05	10	8.67	0	0.00	8.67	10	2,609	0.38%
2018/02/02	5	8.96	0	0.00	8.94	5	2,737	0.18%
2018/01/25	5	9.10	0	0.00	9.14	5	3,491	0.14%
2018/01/22	0	0.00	15	9.20	9.15	-15	3,565	-0.42%
2018/01/17	0	0.00	10	9.33	9.34	-10	3,757	-0.27%
2018/01/16	10	9.42	0	0.00	9.39	10	3,764	0.27%
2018/01/15	10	9.20	10	9.16	9.15	0	3,822	0.00%
2018/01/12	0	0.00	4	9.27	9.22	-4	3,830	-0.10%
2018/01/09	10	9.34	0	0.00	9.34	10	3,900	0.26%
2018/01/08	0	0.00	3	9.25	9.25	-3	3,915	-0.08%
2018/01/05	2	9.26	0	0.00	9.29	2	3,956	0.05%
2018/01/04	0	0.00	10	9.44	9.45	-10	3,960	-0.25%