訊舟 (3047)-元大-板橋券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
14.35
漲跌
▼0.10
漲幅
-0.69%
成交量
796張
產業
上市通信網路類股
200人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

訊舟 (3047)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/04/25	15	14.45	0	0.00	14.35	15	7,615	0.20%
2024/04/18	3	14.65	0	0.00	14.55	3	7,601	0.04%
2024/04/16	0.3	14.70	0	0.00	14.25	0.3	7,605	0.00%
2024/04/12	0	0.00	0	15.35	15.20	0	7,679	0.00%
2024/04/11	0	15.35	5	15.20	15.25	-5	7,726	-0.06%
2024/04/10	0	0.00	2	15.40	15.45	-2	7,753	-0.03%
2024/04/02	0	0.00	1	15.25	15.25	-1	7,829	-0.01%
2024/03/29	1	15.35	0	0.00	15.25	1	7,943	0.01%
2024/03/28	5	15.24	0	0.00	15.15	5	8,060	0.06%
2024/03/26	1	15.50	0	0.00	15.10	1	8,119	0.01%
2024/03/22	0	0.00	1	15.05	15.35	-1	8,308	-0.01%
2024/03/21	5	15.00	2	15.10	15.10	3	8,610	0.03%
2024/03/20	30	14.97	0	0.00	14.95	30	8,683	0.35%
2024/03/19	1	15.15	0	0.00	15.05	1	8,729	0.01%
2024/03/14	33	15.69	20	15.62	15.60	13	8,945	0.15%
2024/03/13	7	16.14	0	0.00	15.85	7	8,933	0.08%
2024/03/12	7	16.48	0	0.00	16.50	7	8,888	0.08%
2024/03/08	7	16.38	23	16.40	16.25	-16	8,909	-0.18%
2024/03/07	10	17.25	11	17.00	16.85	-1	8,900	-0.01%
2024/03/06	2	17.85	10	17.82	17.75	-8	8,785	-0.09%
2024/03/05	1	17.65	0	0.00	17.85	1	8,809	0.01%
2024/03/04	4	18.33	17.2	18.33	18.15	-13.2	9,005	-0.15%
2024/03/01	10	18.00	1	17.85	17.90	9	8,904	0.10%
2024/02/29	5	18.20	5	18.27	18.25	0	8,866	0.00%
2024/02/27	44	18.54	21.1	18.25	18.20	22.9	8,961	0.26%
2024/02/26	11	18.93	7.9	18.93	18.80	3.1	8,941	0.03%
2024/02/23	37.1	18.88	25.2	18.95	18.50	11.9	9,062	0.13%
2024/02/22	9	19.28	49.1	19.19	19.10	-40.1	8,864	-0.45%
2024/02/21	112	19.65	39	19.80	19.25	73	8,536	0.86%	大買/
2024/02/20	35	18.86	84.3	19.18	19.90	-49.3	7,302	-0.68%
2024/02/19	45	17.99	124.9	18.04	18.10	-79.9	6,607	-1.21%	大賣/
2024/02/16	21	17.47	18	17.37	17.40	3	6,285	0.05%
2024/02/15	4	16.75	106	16.74	16.85	-102	5,941	-1.72%	大賣/鉅額交易
2024/02/05	0.2	16.60	0	0.00	16.50	0.2	5,857	0.00%
2024/02/02	7	16.81	8	16.80	16.85	-1	5,792	-0.02%
2024/02/01	1	16.60	9	16.33	16.60	-8	5,570	-0.14%
2024/01/29	3	16.88	4	16.69	16.55	-1	5,411	-0.02%
2024/01/26	2	16.40	6	16.14	16.10	-4	5,176	-0.08%
2024/01/25	146	16.75	25	16.79	16.45	121	5,123	2.36%	大買/鉅額交易
2024/01/24	12	16.79	31	16.72	16.55	-19	4,771	-0.40%
2024/01/23	50	15.82	0	0.00	15.80	50	4,333	1.15%
2024/01/22	0	0.00	3	15.90	15.80	-3	4,304	-0.07%
2024/01/19	0	0.00	5	15.55	15.60	-5	4,273	-0.12%
2024/01/17	5	15.35	0	0.00	15.25	5	4,255	0.12%
2024/01/16	0	0.00	8	15.35	15.40	-8	4,248	-0.19%
2024/01/12	3	15.25	0	0.00	15.20	3	4,233	0.07%
2024/01/11	2	15.45	0	0.00	15.45	2	4,218	0.05%
2024/01/09	30	15.57	0	0.00	15.50	30	4,202	0.71%
2024/01/08	0	0.00	1	16.05	16.10	-1	4,124	-0.02%
2024/01/05	6	16.19	5	16.40	16.20	1	4,068	0.02%
2024/01/04	2	16.25	1	16.30	16.20	1	4,016	0.02%
2024/01/02	1	16.35	1	16.30	16.35	0	3,970	0.00%
2023/12/28	21	16.05	7	16.06	16.00	14	3,889	0.36%
2023/12/26	13	16.36	0	0.00	16.35	13	3,844	0.34%
2023/12/25	47	16.25	4	16.18	16.35	43	3,753	1.15%
2023/12/22	30	16.12	7	16.00	16.10	23	3,607	0.64%
2023/12/21	39	16.10	0	0.00	16.00	39	3,578	1.09%
2023/12/20	26	16.31	5	16.48	16.40	21	3,527	0.60%
2023/12/19	3	15.80	0	0.00	15.80	3	3,366	0.09%
2023/12/18	6	16.50	4.2	16.50	16.20	1.8	3,315	0.05%
2023/12/15	14	16.13	22	15.99	16.15	-8	2,985	-0.27%
2023/12/14	8	15.83	0	0.00	15.65	8	2,900	0.28%
2023/12/13	4	16.25	28	16.14	16.10	-24	2,837	-0.85%
2023/12/08	5	15.85	0	0.00	15.85	5	2,614	0.19%
2023/12/07	0	0.00	1	16.05	15.90	-1	2,636	-0.04%
2023/12/06	8	16.05	0.3	16.05	16.00	7.8	2,637	0.29%
2023/12/05	4	16.10	8.3	16.10	16.10	-4.3	2,617	-0.16%
2023/12/04	3	16.05	2	16.30	16.05	1	2,561	0.04%
2023/12/01	6	15.80	0	0.00	15.90	6	2,479	0.24%
2023/11/30	0.2	15.85	4	15.84	15.80	-3.9	2,451	-0.16%
2023/11/29	23	15.72	142	15.77	16.10	-119	2,382	-4.99%	大賣/鉅額交易
2023/11/28	9	15.03	0	0.00	15.10	9	2,072	0.43%
2023/11/27	19	15.21	15	15.27	15.00	4	2,028	0.20%
2023/11/24	3.1	15.39	28	15.36	15.35	-24.9	1,987	-1.25%
2023/11/22	43	16.10	18	15.90	15.80	25	1,624	1.54%
2023/11/21	11	15.76	48	15.31	16.05	-37	1,369	-2.70%
2023/11/20	4	14.74	61	14.67	14.60	-57	1,063	-5.36%
2023/11/17	1.2	14.39	4	14.34	14.25	-2.8	1,009	-0.28%
2023/11/10	3	13.40	0	0.00	13.20	3	947	0.32%
2023/11/06	0	0.00	1	13.60	13.65	-1	1,052	-0.09%
2023/11/02	1	13.50	2	13.45	13.50	-1	1,119	-0.09%
2023/11/01	5	13.50	2	13.35	13.30	3	1,144	0.26%
2023/10/31	66	13.76	0.1	13.80	13.60	65.9	1,156	5.70%
2023/10/27	0.2	13.70	1	13.75	13.75	-0.8	1,270	-0.06%
2023/10/25	5	13.85	0	0.00	13.80	5	1,414	0.35%
2023/10/23	2	13.50	0	0.00	13.45	2	1,437	0.14%
2023/10/19	15	13.57	0	0.00	13.65	15	1,495	1.00%
2023/10/13	0	0.00	0.1	13.95	14.00	-0.1	1,658	-0.01%
2023/10/12	0	0.00	5	13.71	13.85	-5	1,750	-0.29%
2023/10/06	1	14.05	0.1	14.15	13.95	0.9	1,797	0.05%
2023/10/02	3	13.95	42	14.00	14.05	-39	2,062	-1.89%
2023/09/28	56	13.94	0	0.00	13.90	56	2,098	2.67%
2023/09/26	0	0.00	9	14.00	14.00	-9	2,213	-0.41%
2023/09/25	0.2	14.25	1	14.20	14.10	-0.8	2,269	-0.04%
2023/09/22	0	0.00	30	13.90	14.05	-30	2,286	-1.31%
2023/09/21	21	14.10	2.2	14.02	14.00	18.8	2,313	0.81%
2023/09/19	22	14.45	0	0.00	14.50	22	2,348	0.94%
2023/09/18	1	14.45	0	0.00	14.40	1	2,380	0.04%
2023/09/14	0	0.00	1	14.55	14.60	-1	2,376	-0.04%
2023/09/13	17	14.36	2	14.40	14.35	15	2,372	0.63%
2023/09/12	0.2	14.65	2	14.63	14.55	-1.8	2,363	-0.08%
2023/09/11	1.1	15.55	2	15.50	15.45	-0.9	2,338	-0.04%
2023/09/08	15	15.48	0	0.00	15.45	15	2,326	0.64%
2023/09/07	0	0.00	5	15.70	15.60	-5	2,327	-0.21%
2023/09/06	15	15.85	1	15.80	15.80	14	2,346	0.60%
2023/09/05	5	15.89	0	0.00	15.80	5	2,372	0.21%
2023/09/04	6	15.87	0	0.00	15.95	6	2,399	0.25%
2023/09/01	0	0.00	7	15.70	15.70	-7	2,418	-0.29%
2023/08/31	2	15.65	0	0.00	15.65	2	2,604	0.08%
2023/08/30	7	15.51	0	0.00	15.55	7	2,641	0.26%
2023/08/29	2	15.60	0	0.00	15.55	2	2,901	0.07%
2023/08/24	1	16.00	1.4	15.98	15.80	-0.4	2,929	-0.01%
2023/08/22	0	0.00	1	15.50	15.40	-1	2,937	-0.03%
2023/08/21	1	15.55	0	0.00	15.50	1	2,963	0.03%
2023/08/11	2	15.18	0	0.00	15.00	2	2,953	0.07%
2023/08/10	5	15.28	0	0.00	15.25	5	2,943	0.17%
2023/08/04	1	16.35	0	0.00	16.60	1	2,900	0.03%
2023/08/02	1	16.40	2	16.45	16.30	-1	2,923	-0.03%
2023/08/01	0	0.00	6	16.69	16.65	-6	2,892	-0.21%
2023/07/28	0	0.00	1	16.50	16.40	-1	2,770	-0.04%
2023/07/21	1	16.20	0	0.00	16.10	1	2,745	0.04%
2023/07/20	0	0.00	10	16.35	16.30	-10	2,776	-0.36%
2023/07/19	2	16.50	15	16.63	16.30	-13	2,787	-0.47%
2023/07/18	0	0.00	3	16.65	16.50	-3	2,868	-0.10%
2023/07/17	7	16.67	0	0.00	16.80	7	2,918	0.24%
2023/07/14	5	16.45	12	16.40	16.40	-7	3,090	-0.23%
2023/07/12	1	16.10	0	0.00	16.00	1	3,158	0.03%
2023/07/11	2	16.33	0	0.00	16.25	2	3,194	0.06%
2023/07/10	6	16.68	3	16.65	16.40	3	3,194	0.09%
2023/07/07	0	0.00	1.5	16.46	16.55	-1.5	3,149	-0.05%
2023/07/05	9	16.45	23	16.52	16.25	-14	3,069	-0.46%
2023/07/04	8	16.38	7	16.44	16.40	1	3,029	0.03%
2023/07/03	2	16.25	0	0.00	16.20	2	2,994	0.07%
2023/06/29	1	15.85	0.5	15.77	15.85	0.5	3,025	0.02%
2023/06/27	0.5	15.63	0	0.00	15.35	0.5	3,317	0.02%
2023/06/26	10	15.83	3	15.88	15.75	7	3,593	0.19%
2023/06/21	0	0.00	0.2	16.05	16.15	-0.2	3,643	-0.01%
2023/06/20	1	15.95	1.3	16.12	15.95	-0.3	3,727	-0.01%
2023/06/19	0	0.00	2	16.05	16.05	-2	3,912	-0.05%
2023/06/15	0.5	16.10	2	16.00	16.00	-1.6	3,961	-0.04%
2023/06/13	13	16.12	0	0.00	15.95	13	3,984	0.33%
2023/06/12	3	16.02	0.5	16.00	16.15	2.5	3,981	0.06%
2023/06/09	1	16.00	20	16.11	16.10	-19	3,965	-0.48%
2023/06/08	30.2	16.13	3	16.15	16.05	27.2	3,967	0.69%
2023/06/07	0	0.00	20	16.40	16.35	-20	3,989	-0.50%
2023/06/06	12.3	16.15	11	16.60	16.50	1.3	4,048	0.03%
2023/06/02	18	16.22	55	16.44	16.35	-37	3,966	-0.93%
2023/06/01	5	15.45	10	15.70	15.75	-5	3,838	-0.13%
2023/05/31	0	0.00	2	15.50	15.45	-2	3,839	-0.05%
2023/05/30	0	0.00	2	15.28	15.30	-2	3,831	-0.05%
2023/05/29	2	15.30	1	15.20	15.25	1	3,832	0.03%
2023/05/26	2	15.00	10	15.00	15.00	-8	3,838	-0.21%
2023/05/25	31	15.23	0	0.00	15.15	31	3,837	0.81%
2023/05/24	10	15.30	0	0.00	15.35	10	3,836	0.26%
2023/05/23	11	15.26	0	0.00	15.35	11	3,858	0.29%
2023/05/12	1	15.05	0	0.00	15.10	1	3,960	0.03%
2023/05/11	20	14.85	0	0.00	14.85	20	3,988	0.50%
2023/05/09	0	0.00	30	15.48	15.45	-30	3,963	-0.76%
2023/05/08	5	15.85	0	0.00	15.80	5	3,956	0.13%
2023/05/04	0.1	15.85	0	0.00	15.85	0.1	3,993	0.00%
2023/05/03	12	16.06	0	0.00	15.95	12	3,998	0.30%
2023/04/28	1	16.10	0	0.00	16.10	1	4,026	0.02%
2023/04/25	5.1	15.81	1	16.00	15.80	4.1	4,030	0.10%
2023/04/24	0	0.00	11	16.20	16.25	-11	4,008	-0.27%
2023/04/21	3	16.70	2	16.50	16.20	1	4,002	0.02%
2023/04/20	15.8	17.04	1	16.75	16.80	14.8	3,926	0.38%
2023/04/19	11	17.36	10	17.38	17.35	1	3,819	0.03%
2023/04/18	3	16.93	1	16.95	16.80	2	3,582	0.06%
2023/04/17	2	16.85	1	16.85	17.05	1	3,603	0.03%
2023/04/14	0.1	16.80	0	0.00	16.75	0.1	3,692	0.00%
2023/04/13	0	0.00	1	16.55	16.60	-1	3,670	-0.03%
2023/04/12	4	16.64	3	16.75	16.70	1	3,646	0.03%
2023/04/11	4	16.68	1	16.65	16.60	3	3,620	0.08%
2023/04/10	0	0.00	1	16.85	16.95	-1	3,609	-0.03%
2023/04/07	1	16.80	4	16.80	16.80	-3	3,613	-0.08%
2023/04/06	0	16.85	1	16.85	16.85	-1	3,602	-0.03%
2023/03/31	0	0.00	21	16.71	16.75	-21	3,601	-0.58%
2023/03/30	6	16.87	12	16.81	16.70	-6	3,593	-0.17%
2023/03/29	16	17.08	2	16.98	16.75	14	3,555	0.39%
2023/03/28	18	17.17	6.2	17.11	17.10	11.8	3,553	0.33%
2023/03/27	3	17.17	31	17.25	17.50	-28	3,387	-0.83%
2023/03/24	1	17.05	1	17.05	16.75	0	3,151	0.00%
2023/03/23	0	0.00	25	16.80	16.80	-25	3,174	-0.79%
2023/03/22	3	16.70	34.2	16.76	16.75	-31.2	3,112	-1.00%
2023/03/21	0	0.00	2	16.50	16.40	-2	2,978	-0.07%
2023/03/20	0	16.35	1	16.35	16.30	-1	2,964	-0.03%
2023/03/17	0	0.00	2	15.95	16.00	-2	3,067	-0.07%
2023/03/15	2	16.05	1	16.00	15.95	1	3,247	0.03%
2023/03/14	0	0.00	21	15.95	15.95	-21	3,346	-0.63%
2023/03/10	5	16.33	3	16.32	16.20	2	3,548	0.06%
2023/03/09	2	16.58	4	16.39	16.25	-2	3,776	-0.05%
2023/03/08	0	0.00	26	16.60	16.65	-26	4,324	-0.60%
2023/03/07	1	16.15	0	0.00	16.25	1	4,887	0.02%
2023/03/06	10	16.23	4	16.26	16.15	6	4,887	0.12%
2023/03/03	1	15.70	5	15.60	15.70	-4	4,873	-0.08%
2023/03/02	23	15.53	0	0.00	15.55	23	4,898	0.47%
2023/02/24	10	15.60	0	0.00	15.50	10	4,992	0.20%
2023/02/22	6	15.57	0	0.00	15.60	6	5,389	0.11%
2023/02/21	2	15.75	3	15.85	15.80	-1	5,679	-0.02%
2023/02/20	0	0.00	1	15.75	15.75	-1	5,705	-0.02%
2023/02/16	5	15.68	3	15.67	15.65	2	5,839	0.03%
2023/02/15	0	0.00	3	15.50	15.45	-3	5,941	-0.05%
2023/02/13	1	15.55	3	15.52	15.45	-2	6,240	-0.03%
2023/02/10	4	15.40	9	15.56	15.35	-5	6,392	-0.08%
2023/02/09	5	15.81	21	15.77	15.80	-16	6,609	-0.24%
2023/02/08	2	16.05	26	16.06	16.00	-24	6,734	-0.36%
2023/02/06	1	16.15	1	16.10	16.10	0	6,981	0.00%
2023/02/03	6	16.04	0	0.00	15.95	6	7,028	0.09%
2023/02/02	0	0.00	3	16.18	16.20	-3	7,098	-0.04%
2023/02/01	1	16.00	0	0.00	16.00	1	7,148	0.01%
2023/01/31	4	15.93	0	0.00	15.90	4	7,186	0.06%
2023/01/16	5	15.50	2	15.55	15.40	3	7,369	0.04%
2023/01/13	6	15.68	2	15.55	15.55	4	7,451	0.05%
2023/01/12	5	15.90	2	15.85	15.75	3	7,535	0.04%
2023/01/11	5	16.24	0	0.00	16.00	5	7,635	0.07%
2023/01/10	31	16.25	4	16.35	16.20	27	7,729	0.35%
2023/01/09	0	0.00	1	16.15	16.10	-1	7,821	-0.01%
2023/01/06	2	15.98	1	16.05	16.00	1	7,981	0.01%
2023/01/05	18	16.30	9	16.21	16.05	9	8,148	0.11%
2023/01/04	15	16.01	10	16.30	16.30	5	8,235	0.06%
2023/01/03	3	15.40	3	15.60	15.65	0	8,271	0.00%
2022/12/30	2	15.25	2	15.10	15.10	0	8,852	0.00%
2022/12/29	6	15.05	1	15.20	15.20	5	8,987	0.06%
2022/12/28	7	15.15	0.2	15.25	15.15	6.8	9,263	0.07%
2022/12/27	12.1	15.72	2	15.60	15.60	10.1	9,510	0.11%
2022/12/26	3	15.65	2	15.70	15.65	1	9,573	0.01%
2022/12/23	2	15.50	2	15.60	15.60	0	9,716	0.00%
2022/12/22	1	15.80	5.2	15.83	15.80	-4.2	9,861	-0.04%
2022/12/21	13	15.80	4	15.81	15.65	9	10,063	0.09%
2022/12/20	5.1	16.19	5.3	15.94	15.55	-0.2	10,190	0.00%
2022/12/19	5.5	16.42	11	16.40	16.15	-5.5	10,351	-0.05%
2022/12/16	4	16.93	1	16.80	16.80	3	10,475	0.03%
2022/12/15	13	17.34	3	17.42	17.30	10	10,510	0.10%
2022/12/14	7	16.95	11	16.95	17.05	-4	10,550	-0.04%
2022/12/13	14	17.09	13	17.07	16.80	1	10,663	0.01%
2022/12/12	0	0.00	4	16.95	17.10	-4	10,803	-0.04%
2022/12/09	10	17.29	3	17.05	17.00	7	10,989	0.06%
2022/12/08	11	17.32	12	17.47	17.55	-1	11,410	-0.01%
2022/12/07	4	17.33	3	17.13	17.00	1	11,527	0.01%
2022/12/06	16	17.55	4	17.59	17.35	12	11,945	0.10%
2022/12/05	2	17.58	1	17.40	17.50	1	12,389	0.01%
2022/12/02	8	17.75	9	17.77	17.55	-1	13,007	-0.01%
2022/12/01	11	17.63	17	17.68	17.90	-6	13,147	-0.05%
2022/11/30	34	18.04	36	17.74	17.60	-2	13,210	-0.02%
2022/11/29	33	17.12	51	17.57	17.95	-18	12,869	-0.14%
2022/11/28	3	16.23	8	16.36	16.35	-5	12,477	-0.04%
2022/11/25	10	16.56	2	16.70	16.10	8	12,727	0.06%
2022/11/24	3	16.33	5	16.33	16.25	-2	13,019	-0.02%
2022/11/23	3	16.40	4	16.25	16.25	-1	13,628	-0.01%
2022/11/22	12	16.52	8	16.42	16.35	4	13,984	0.03%
2022/11/21	18	16.90	55	16.96	16.65	-37	14,630	-0.25%
2022/11/18	14	16.75	15	16.71	16.80	-1	15,292	-0.01%
2022/11/17	7	16.31	17	16.14	16.75	-10	15,498	-0.06%
2022/11/16	2.2	15.71	5.2	15.70	15.60	-3	15,730	-0.02%
2022/11/15	54	15.85	9	15.83	15.95	45	16,431	0.27%
2022/11/14	15	15.83	11	15.90	16.00	4	17,786	0.02%
2022/11/11	7	15.86	74	15.94	15.80	-67	18,823	-0.36%
2022/11/10	21	16.25	23	16.20	16.15	-2	19,485	-0.01%
2022/11/09	2	17.15	1	17.30	17.00	1	19,980	0.01%
2022/11/08	9	17.09	7	17.26	16.90	2	20,843	0.01%
2022/11/07	15	16.88	19	17.03	17.05	-4	21,285	-0.02%
2022/11/04	2	16.00	0	0.00	16.65	2	22,150	0.01%
2022/11/03	6	16.03	8	15.95	16.10	-2	23,414	-0.01%
2022/11/02	2	15.73	30	15.76	15.85	-28	25,039	-0.11%
2022/11/01	1	15.30	0	0.00	15.35	1	25,210	0.00%
2022/10/31	1	15.05	9	15.22	14.95	-8	25,196	-0.03%
2022/10/28	6	14.77	0	0.00	14.60	6	25,128	0.02%
2022/10/27	9	15.25	9	15.15	15.30	0	25,078	0.00%
2022/10/26	3	15.35	9	15.03	14.85	-6	25,086	-0.02%
2022/10/25	9	15.42	9	15.52	15.30	0	25,067	0.00%
2022/10/24	12	15.67	6	15.80	15.55	6	25,105	0.02%
2022/10/21	16	15.58	21	15.40	15.35	-5	25,090	-0.02%
2022/10/20	13	15.87	10	15.80	15.85	3	25,102	0.01%
2022/10/19	12	16.49	18	16.48	16.05	-6	25,048	-0.02%
2022/10/18	30	16.49	19	16.42	16.45	11	24,966	0.04%
2022/10/17	6	16.08	4	16.20	16.30	2	24,933	0.01%
2022/10/14	34	16.41	0	0.00	16.40	34	24,863	0.14%
2022/10/13	16	15.84	12	15.55	15.20	4	24,787	0.02%
2022/10/12	8	16.13	20	16.39	16.40	-12	24,939	-0.05%
2022/10/11	20	16.33	16	16.27	16.10	4	24,905	0.02%
2022/10/07	50	17.45	25	17.37	17.20	25	24,752	0.10%
2022/10/06	16	17.02	17	17.16	16.95	-1	24,190	0.00%
2022/10/05	39	17.23	20	17.01	16.80	19	24,097	0.08%
2022/10/04	15	16.96	2	17.03	17.15	13	23,861	0.05%
2022/10/03	2	15.95	5	16.08	16.20	-3	23,815	-0.01%
2022/09/30	9	15.70	6	16.13	16.15	3	23,964	0.01%
2022/09/29	4	16.18	4	16.21	16.10	0	23,986	0.00%
2022/09/28	5	16.31	3	15.70	15.40	2	23,831	0.01%
2022/09/27	4	16.49	6	16.67	16.90	-2	23,639	-0.01%
2022/09/26	4	16.19	14	16.78	16.15	-10	23,512	-0.04%
2022/09/23	9	17.32	0	0.00	17.25	9	23,324	0.04%
2022/09/22	9	17.67	5	18.03	18.05	4	23,169	0.02%
2022/09/21	2	17.88	20	17.95	17.85	-18	23,118	-0.08%
2022/09/20	4	17.95	7	18.01	18.10	-3	23,215	-0.01%
2022/09/19	9	17.62	12	17.90	17.70	-3	23,103	-0.01%
2022/09/16	26	18.11	4	17.98	17.90	22	23,017	0.10%
2022/09/15	14	18.54	29	18.60	18.40	-15	22,802	-0.07%
2022/09/14	14	17.79	3	18.05	18.15	11	22,253	0.05%
2022/09/13	28	18.57	43	18.83	18.35	-15	22,022	-0.07%
2022/09/12	17	18.28	25	18.57	18.80	-8	21,506	-0.04%
2022/09/08	17	18.24	21	18.07	18.20	-4	20,967	-0.02%
2022/09/07	5	17.38	6	17.46	17.10	-1	20,325	0.00%
2022/09/06	13	17.71	8	17.32	17.30	5	20,042	0.02%
2022/09/05	28	18.32	20	17.87	17.90	8	19,708	0.04%
2022/09/02	7	18.45	6	18.62	18.35	1	19,414	0.01%
2022/09/01	30	18.62	8	18.29	18.35	22	19,175	0.11%
2022/08/31	10	18.84	535	18.87	18.75	-525	18,890	-2.78%	大賣/鉅額交易
2022/08/30	538	18.94	16	18.71	18.80	522	18,502	2.82%	大買/鉅額交易
2022/08/29	20	18.10	6	18.12	17.90	14	17,902	0.08%
2022/08/26	69	18.89	72	18.92	18.75	-3	17,497	-0.02%
2022/08/25	66	18.54	19	18.72	19.00	47	16,787	0.28%
2022/08/24	12	18.02	24	18.08	18.05	-12	15,958	-0.08%
2022/08/23	55	18.20	95.2	17.99	18.10	-40.2	15,485	-0.26%
2022/08/22	104	18.95	22	18.73	18.35	82	14,939	0.55%	大買/
2022/08/19	57	18.54	86	18.49	19.20	-29	14,198	-0.20%
2022/08/18	46	18.11	49	18.24	17.90	-3	12,847	-0.02%
2022/08/17	37	17.55	56	17.61	18.00	-19	11,773	-0.16%
2022/08/16	105	17.28	58	17.23	17.40	47	11,146	0.42%	大買/
2022/08/15	110	17.37	70	17.27	17.25	40	10,571	0.38%	大買/
2022/08/12	19	16.62	54	16.54	16.80	-35	9,597	-0.36%
2022/08/11	47	16.50	150	16.55	16.60	-103	8,985	-1.15%	大賣/鉅額交易
2022/08/10	217	15.99	174	16.15	16.20	43	7,872	0.55%	大買/大賣/
2022/08/09	167.2	14.78	492	15.05	15.25	-324.8	6,468	-5.02%	大買/大賣/鉅額交易
2022/08/08	11	14.08	139	14.43	14.45	-128	4,750	-2.69%	大賣/鉅額交易
2022/08/05	5	13.07	5	13.12	13.15	0	4,426	0.00%
2022/08/04	4	12.64	1	12.55	12.65	3	4,361	0.07%
2022/08/03	0	0.00	10	12.60	12.60	-10	4,325	-0.23%
2022/08/01	3	13.35	16	13.47	13.35	-13	4,208	-0.31%
2022/07/29	5	13.40	4	13.50	13.30	1	4,113	0.02%
2022/07/28	1	13.50	1	13.20	13.15	0	4,013	0.00%
2022/07/27	1	13.20	22	13.21	13.30	-21	3,945	-0.53%
2022/07/26	1	12.80	1	12.85	12.70	0	3,834	0.00%
2022/07/25	36	13.35	0	0.00	13.20	36	3,785	0.95%
2022/07/22	0	0.00	22	13.20	12.95	-22	3,740	-0.59%
2022/07/21	1	12.95	21	13.19	12.90	-20	3,670	-0.54%
2022/07/20	0	0.00	8	13.36	13.15	-8	3,613	-0.22%
2022/07/19	3	13.35	20	13.43	13.45	-17	3,505	-0.48%
2022/07/18	8	13.11	37	13.19	13.00	-29	3,156	-0.92%
2022/07/15	2	13.00	2	13.15	12.85	0	3,026	0.00%
2022/07/14	5	13.00	0	0.00	13.00	5	2,974	0.17%
2022/07/13	7	12.76	4	12.93	12.55	3	2,915	0.10%
2022/07/12	10	12.40	9.2	12.40	12.55	0.9	2,860	0.03%
2022/07/11	194	13.01	296	13.42	12.85	-102	2,805	-3.64%	大買/大賣/鉅額交易
2022/07/08	21.2	12.92	21	12.90	12.75	0.2	2,562	0.01%
2022/07/07	18	12.18	36	12.62	12.70	-18	2,323	-0.77%
2022/07/06	2	11.55	3	11.85	11.55	-1	2,148	-0.05%
2022/07/04	5	12.11	6	11.73	11.55	-1	2,109	-0.05%
2022/07/01	2	12.35	0	0.00	11.95	2	2,091	0.10%
2022/06/30	0	0.00	1	12.20	12.20	-1	2,031	-0.05%
2022/06/29	5	12.50	1	12.45	12.60	4	1,985	0.20%
2022/06/28	9	12.87	8	12.77	12.60	1	1,929	0.05%
2022/06/27	1	12.30	0	0.00	12.35	1	1,697	0.06%
2022/06/24	1	12.10	1	12.05	12.00	0	1,656	0.00%
2022/06/23	2	11.65	0	0.00	11.60	2	1,549	0.13%
2022/06/20	2	11.45	6	11.63	11.15	-4	1,570	-0.25%
2022/06/17	3	11.90	3	12.00	11.90	0	1,555	0.00%
2022/06/16	1	12.45	45	12.37	12.05	-44	1,540	-2.86%
2022/06/15	0	0.00	1	12.00	12.00	-1	1,476	-0.07%
2022/06/14	1	11.60	0	0.00	11.75	1	1,474	0.07%
2022/06/08	31	11.89	1	11.90	11.95	30	1,458	2.06%
2022/06/07	1	11.75	0	0.00	11.75	1	1,441	0.07%
2022/06/01	1	11.65	0	0.00	11.50	1	1,447	0.07%
2022/05/31	2	11.55	0	0.00	11.50	2	1,450	0.14%
2022/05/30	80	11.51	0	0.00	11.55	80	1,455	5.50%
2022/05/26	3	11.68	0	0.00	11.45	3	1,480	0.20%
2022/05/24	161	11.63	0	0.00	11.50	161	1,411	11.41%	大買/鉅額交易
2022/05/23	1	11.75	1	11.90	11.80	0	1,234	0.00%
2022/05/18	0	0.00	2	11.40	11.35	-2	1,189	-0.17%
2022/05/16	0	0.00	1	11.25	11.25	-1	1,208	-0.08%
2022/05/10	5	10.85	1	10.85	10.85	4	1,410	0.28%
2022/05/04	1	10.85	0	0.00	10.90	1	1,745	0.06%
2022/04/25	1	10.85	0	0.00	10.60	1	2,461	0.04%
2022/04/22	1	11.20	0	0.00	11.15	1	2,487	0.04%
2022/04/18	28	11.01	0	0.00	11.00	28	2,853	0.98%
2022/04/15	12	11.04	0	0.00	11.10	12	2,908	0.41%
2022/04/11	1	11.45	1	11.45	11.45	0	3,285	0.00%
2022/04/07	12	11.67	0	0.00	11.55	12	3,970	0.30%
2022/04/06	10	11.98	0	0.00	11.95	10	4,133	0.24%
2022/04/01	12	12.09	0	0.00	12.15	12	4,355	0.28%
2022/03/31	5	12.35	0	0.00	12.30	5	4,555	0.11%
2022/03/29	7	12.32	1	12.40	12.25	6	4,766	0.13%
2022/03/23	0	12.45	0	0.00	12.30	0	5,268	0.00%
2022/03/22	0	0.00	1	12.40	12.40	-1	6,114	-0.02%
2022/03/18	0	12.10	0	0.00	12.10	0	6,609	0.00%
2022/03/17	2	12.05	0	0.00	12.00	2	6,764	0.03%
2022/03/16	0	11.95	0	0.00	11.75	0	6,778	0.00%
2022/03/15	100	11.77	0	0.00	11.65	100	6,781	1.47%
2022/03/08	81	12.10	0	0.00	12.00	81	6,836	1.18%
2022/03/07	126	12.33	2	12.30	12.30	124	6,800	1.82%	大買/鉅額交易
2022/03/04	17	12.86	0	0.00	12.80	17	6,825	0.25%
2022/03/03	10	13.13	0	0.00	13.10	10	6,816	0.15%
2022/03/01	47	12.89	2	13.00	13.20	45	6,807	0.66%
2022/02/25	30	12.67	0	0.00	12.70	30	6,775	0.44%
2022/02/24	6	12.69	0	0.00	12.65	6	6,763	0.09%
2022/02/23	20	13.11	7	13.15	13.15	13	6,711	0.19%
2022/02/22	23	13.02	52	12.85	13.10	-29	6,704	-0.43%
2022/02/21	13	13.38	0	0.00	13.40	13	6,681	0.19%
2022/02/17	0	0.00	7	13.58	13.30	-7	6,690	-0.10%
2022/02/15	2	13.30	36	13.58	13.35	-34	6,651	-0.51%
2022/02/14	11	13.55	10	13.50	13.55	1	6,610	0.02%
2022/02/11	12	14.49	26	14.36	14.15	-14	6,529	-0.21%
2022/02/10	11	14.39	8	14.51	14.30	3	6,467	0.05%
2022/02/09	15	14.50	23	14.48	14.55	-8	6,404	-0.12%
2022/02/08	16	14.48	9	14.35	14.40	7	6,300	0.11%
2022/02/07	27	14.20	17	14.12	14.30	10	6,246	0.16%
2022/01/26	10	13.74	3	13.73	13.70	7	6,157	0.11%
2022/01/25	7	13.91	6	13.89	13.75	1	6,088	0.02%
2022/01/24	22	14.17	36	13.97	14.50	-14	5,912	-0.24%
2022/01/21	9	14.14	3	14.22	14.05	6	5,694	0.11%
2022/01/20	11	14.09	2	14.05	14.05	9	5,589	0.16%
2022/01/19	0	0.00	14	13.84	13.75	-14	5,592	-0.25%
2022/01/18	5	13.67	2	13.63	13.70	3	5,533	0.05%
2022/01/17	11	13.31	0	0.00	13.40	11	5,485	0.20%
2022/01/14	8	12.76	18	12.83	12.75	-10	5,446	-0.18%
2022/01/13	43	13.39	0	0.00	13.25	43	5,385	0.80%
2022/01/12	14	13.97	15	14.07	13.65	-1	5,339	-0.02%
2022/01/11	18	13.72	11	13.53	13.70	7	5,124	0.14%
2022/01/10	5	13.70	8	13.83	13.80	-3	5,072	-0.06%
2022/01/07	12	13.61	9	13.53	13.45	3	5,011	0.06%
2022/01/06	18	14.06	1	14.20	13.95	17	4,919	0.35%
2022/01/05	9	14.22	1	14.20	14.05	8	4,865	0.16%
2022/01/04	5	14.75	10	14.85	14.65	-5	4,749	-0.11%
2022/01/03	7	14.61	30	14.55	14.70	-23	4,618	-0.50%
2021/12/30	25	14.56	24	14.45	14.25	1	4,376	0.02%
2021/12/29	5	14.41	2	14.40	14.20	3	3,917	0.08%
2021/12/28	20	14.24	42.5	14.07	14.45	-22.5	3,735	-0.60%
2021/12/27	24	14.04	5	13.94	14.30	19	3,510	0.54%
2021/12/24	3	13.08	0	0.00	13.05	3	3,305	0.09%
2021/12/23	12	13.45	5	13.05	13.25	7	3,245	0.22%
2021/12/22	13	13.14	7	13.25	13.15	6	3,081	0.19%
2021/12/21	4	13.06	53	13.05	13.05	-49	2,971	-1.65%
2021/12/20	8	12.96	2.1	12.95	12.95	5.9	2,855	0.21%
2021/12/17	10	12.94	19	12.85	12.80	-9	2,753	-0.33%
2021/12/16	128	14.01	64	13.85	13.70	64	2,544	2.51%	大買/
2021/12/15	6	12.74	17	13.07	13.35	-11	1,685	-0.65%
2021/12/14	28	12.77	21	13.08	12.15	7	1,502	0.47%
2021/12/13	23	12.35	57	12.53	12.90	-34	1,173	-2.90%
2021/12/10	0	0.00	1	11.75	11.75	-1	1,011	-0.10%
2021/12/09	15	11.58	0	0.00	11.50	15	977	1.53%
2021/12/08	5	11.30	10	11.65	11.65	-5	967	-0.52%
2021/12/07	10	11.30	0	0.00	11.25	10	920	1.09%
2021/12/06	1	11.35	1	11.55	11.50	0	909	0.00%
2021/11/30	5	11.50	20	11.43	11.05	-15	826	-1.82%
2021/11/23	1	11.20	0	0.00	11.05	1	745	0.13%
2021/11/17	1	11.20	0	0.00	11.15	1	702	0.14%
2021/11/16	1	11.50	0	0.00	11.40	1	680	0.15%
2021/11/04	1	11.25	0	0.00	11.20	1	644	0.16%
2021/11/03	5	10.95	0	0.00	10.95	5	645	0.77%
2021/11/02	0	0.00	3	10.83	10.70	-3	645	-0.47%
2021/10/28	0	0.00	2	10.93	10.95	-2	720	-0.28%
2021/10/27	4	11.21	0	0.00	10.90	4	729	0.55%
2021/10/26	2	10.35	0	0.00	10.50	2	638	0.31%
2021/10/25	5	10.15	10	10.15	10.35	-5	639	-0.78%
2021/10/21	10	10.05	0	0.00	10.05	10	704	1.42%
2021/10/15	0	0.00	1	10.15	10.20	-1	901	-0.11%
2021/09/29	0	0.00	1	10.60	10.60	-1	961	-0.10%
2021/09/28	1	10.60	0	0.00	10.60	1	958	0.10%
2021/09/07	0	0.00	1	9.88	9.89	-1	1,084	-0.09%
2021/08/26	0	9.99	0	0.00	9.86	0	1,134	0.00%
2021/08/19	2	9.83	0	0.00	9.78	2	1,197	0.17%
2021/08/17	0	0.00	1	10.10	9.97	-1	1,215	-0.08%
2021/08/13	1	10.00	0	0.00	10.05	1	1,221	0.08%
2021/08/11	0	0.00	5	10.30	10.35	-5	1,335	-0.37%
2021/08/06	15	11.15	0	0.00	11.15	15	1,413	1.06%
2021/08/05	0	0.00	5	11.25	11.20	-5	1,438	-0.35%
2021/08/04	5	11.45	32	11.44	11.45	-27	1,486	-1.82%
2021/08/02	32	11.20	7.6	11.20	11.20	24.4	1,464	1.66%
2021/07/13	1	11.15	1	11.05	10.90	0	1,917	0.00%
2021/07/02	6	11.00	0	0.00	10.85	6	2,403	0.25%
2021/06/30	1	11.15	1	11.20	11.10	0	2,710	0.00%
2021/06/18	10	11.25	0	0.00	11.15	10	2,875	0.35%
2021/06/17	1	11.25	2	11.25	11.25	-1	3,128	-0.03%
2021/06/10	2	11.25	2	11.35	11.50	0	3,357	0.00%
2021/06/09	1	11.00	0	0.00	11.05	1	3,396	0.03%
2021/06/07	0	0.00	1	11.30	11.20	-1	3,576	-0.03%
2021/05/28	1	11.20	0	0.00	11.20	1	3,609	0.03%
2021/05/27	1	11.10	1	11.25	11.10	0	3,605	0.00%
2021/05/25	0	0.00	1	11.20	11.10	-1	3,634	-0.03%
2021/05/20	0	0.00	1	10.75	10.65	-1	3,682	-0.03%
2021/05/19	5	10.98	0	0.00	11.00	5	3,712	0.13%
2021/05/14	0	0.00	19	10.40	10.35	-19	3,554	-0.53%
2021/05/13	12	9.83	0	0.00	10.30	12	3,548	0.34%
2021/05/06	0	0.00	4	12.65	12.40	-4	3,447	-0.12%
2021/05/05	0	0.00	6	12.78	12.70	-6	3,414	-0.18%
2021/05/04	0	0.00	8	13.20	12.65	-8	3,398	-0.24%
2021/05/03	0	0.00	2	13.60	13.60	-2	3,328	-0.06%
2021/04/29	30	14.28	25	14.76	14.35	5	3,296	0.15%
2021/04/28	5	14.72	10	14.64	14.70	-5	3,226	-0.15%
2021/04/27	10	14.30	1	14.45	14.25	9	3,138	0.29%
2021/04/26	0	0.00	19	14.15	14.15	-19	3,097	-0.61%
2021/04/23	10	13.57	6	13.73	13.55	4	3,132	0.13%
2021/04/22	2	13.80	2	13.90	13.65	0	3,136	0.00%
2021/04/21	1	14.40	1	14.25	14.25	0	3,095	0.00%
2021/04/20	5	14.40	2	14.38	14.35	3	3,070	0.10%
2021/04/19	1	14.00	0	0.00	14.00	1	3,038	0.03%
2021/04/16	0	0.00	2	14.05	14.00	-2	3,013	-0.07%
2021/04/15	7	13.76	0	0.00	13.85	7	3,011	0.23%
2021/04/14	2	13.80	0	0.00	13.65	2	2,993	0.07%
2021/04/12	11	14.44	0	0.00	14.30	11	2,987	0.37%
2021/04/09	15	14.19	79	14.24	14.10	-64	2,935	-2.18%
2021/04/08	2	15.05	25	15.01	14.80	-23	2,828	-0.81%
2021/04/07	100	14.85	9	14.68	14.85	91	2,691	3.38%
2021/04/06	3	14.25	2	14.28	14.25	1	2,557	0.04%
2021/04/01	1	13.50	0	0.00	13.80	1	2,424	0.04%
2021/03/31	0	0.00	6	13.61	13.45	-6	2,403	-0.25%
2021/03/30	0	0.00	16	13.59	13.60	-16	2,415	-0.66%
2021/03/29	14	13.60	27	13.40	13.55	-13	2,442	-0.53%
2021/03/26	0	0.00	11	13.40	13.50	-11	2,410	-0.46%
2021/03/25	10	13.50	11	13.36	13.30	-1	2,430	-0.04%
2021/03/24	0	0.00	51	13.36	13.45	-51	2,452	-2.08%
2021/03/23	32	13.41	20	13.41	13.35	12	2,458	0.49%
2021/03/22	4	13.98	21	14.01	13.95	-17	2,434	-0.70%
2021/03/18	81	13.63	4	13.63	13.50	77	2,208	3.49%
2021/03/16	4	13.40	0	0.00	13.40	4	2,272	0.18%
2021/03/15	0	0.00	18	13.30	13.40	-18	2,211	-0.81%
2021/03/12	1	13.05	0	0.00	13.15	1	2,181	0.05%
2021/03/11	22	13.55	50	13.20	13.25	-28	2,217	-1.26%
2021/03/10	50	12.98	7	12.90	13.10	43	2,100	2.05%
2021/03/09	17	12.36	0	0.00	12.40	17	2,173	0.78%
2021/03/08	20	12.67	0	0.00	12.60	20	2,291	0.87%
2021/03/04	2	12.70	0	0.00	12.75	2	2,480	0.08%
2021/03/03	12	12.73	0	0.00	12.85	12	2,525	0.48%
2021/02/26	11	13.01	0	0.00	13.05	11	2,655	0.41%
2021/02/25	33	13.03	3	13.10	12.95	30	2,731	1.10%
2021/02/24	3	12.90	0	0.00	12.90	3	2,750	0.11%
2021/02/22	7	13.31	0	0.00	13.05	7	2,755	0.25%
2021/02/17	0	0.00	1	12.35	12.30	-1	2,982	-0.03%
2021/02/02	1	11.85	56	11.87	11.95	-55	3,234	-1.70%
2021/01/29	30	12.03	0	0.00	11.95	30	3,332	0.90%
2021/01/21	15	12.15	0	0.00	12.05	15	3,437	0.44%
2021/01/20	0	0.00	64	12.39	12.30	-64	3,483	-1.84%
2021/01/19	15	13.10	15	13.05	13.05	0	3,488	0.00%
2021/01/18	6	13.15	3	13.30	13.20	3	3,513	0.09%
2021/01/15	3	13.10	0	0.00	13.15	3	3,442	0.09%
2021/01/14	0	0.00	5	12.97	13.05	-5	3,481	-0.14%
2021/01/13	0	0.00	4	12.69	12.80	-4	3,536	-0.11%
2021/01/12	38	12.45	0	0.00	12.40	38	3,559	1.07%
2021/01/11	3	12.95	0	0.00	12.95	3	3,535	0.08%
2021/01/08	9	13.02	0	0.00	12.95	9	3,568	0.25%
2021/01/07	13	13.18	3	13.15	13.15	10	3,602	0.28%
2021/01/06	54	13.48	10	13.30	13.25	44	3,626	1.21%
2021/01/05	12	13.92	0	0.00	13.85	12	3,627	0.33%
2021/01/04	11	13.68	0	0.00	13.70	11	3,661	0.30%
2020/12/30	2	13.55	1	13.55	13.60	1	3,783	0.03%
2020/12/28	0	0.00	10	13.60	13.55	-10	3,801	-0.26%
2020/12/25	0	0.00	10	13.82	13.65	-10	3,813	-0.26%
2020/12/24	3	13.65	6	13.70	13.75	-3	3,869	-0.08%
2020/12/23	10	13.00	4	12.95	13.15	6	3,922	0.15%
2020/12/22	2	13.40	0	0.00	13.10	2	4,051	0.05%
2020/12/21	3	13.50	0	0.00	13.35	3	4,153	0.07%
2020/12/17	4	13.60	2	13.60	13.60	2	4,653	0.04%
2020/12/15	2	13.45	0	0.00	13.45	2	4,808	0.04%
2020/12/14	3	13.70	0	0.00	13.75	3	4,894	0.06%
2020/12/11	1	13.70	0	0.00	13.60	1	5,069	0.02%
2020/12/10	4	13.90	6	14.02	14.00	-2	5,190	-0.04%
2020/12/09	0	0.00	1	14.70	14.75	-1	5,560	-0.02%
2020/12/07	20	14.80	20	14.60	14.65	0	6,217	0.00%
2020/12/04	3	14.90	1	14.95	14.90	2	6,289	0.03%
2020/12/03	12	15.00	2	14.90	14.85	10	6,339	0.16%
2020/12/02	0	0.00	16	15.53	15.45	-16	6,388	-0.25%
2020/12/01	2	15.40	15	15.50	15.60	-13	6,402	-0.20%
2020/11/30	0	0.00	11	15.39	15.15	-11	6,585	-0.17%
2020/11/27	0	0.00	5	15.05	15.10	-5	6,621	-0.08%
2020/11/26	11	15.14	8	15.22	14.95	3	6,629	0.05%
2020/11/24	7	14.84	19	14.96	14.65	-12	6,630	-0.18%
2020/11/23	5	14.60	0	0.00	14.65	5	6,613	0.08%
2020/11/19	5	14.50	0	0.00	14.40	5	7,150	0.07%
2020/11/18	0	0.00	10	14.40	14.40	-10	7,462	-0.13%
2020/11/17	9	14.81	1	14.90	14.55	8	7,505	0.11%
2020/11/16	25	15.27	10	15.22	15.20	15	7,538	0.20%
2020/11/13	2	14.85	7	14.96	14.85	-5	7,429	-0.07%
2020/11/12	0	0.00	5	14.80	14.60	-5	7,469	-0.07%
2020/11/11	2	14.90	10	14.70	14.65	-8	7,507	-0.11%
2020/11/09	3	14.75	1	14.80	14.60	2	7,447	0.03%
2020/11/04	0	0.00	15	13.88	13.95	-15	7,858	-0.19%
2020/10/30	0	0.00	3	13.60	13.45	-3	7,943	-0.04%
2020/10/28	1	14.10	0	0.00	14.05	1	7,999	0.01%
2020/10/23	1	14.45	0	0.00	14.45	1	7,935	0.01%
2020/10/22	4	14.63	0	0.00	14.25	4	7,959	0.05%
2020/10/21	0	0.00	2	14.35	14.55	-2	7,973	-0.03%
2020/10/20	2	14.20	0	0.00	14.15	2	8,048	0.02%
2020/10/19	2	14.00	0	0.00	14.00	2	8,022	0.02%
2020/10/15	1	14.30	0	0.00	14.35	1	8,062	0.01%
2020/10/13	4	13.66	10	13.80	13.85	-6	8,048	-0.07%
2020/10/12	8	14.01	0	0.00	13.95	8	7,997	0.10%
2020/10/08	10	14.65	10	14.70	14.50	0	7,952	0.00%
2020/10/07	2	14.73	7	14.91	14.70	-5	7,945	-0.06%
2020/09/29	1	14.40	0	0.00	13.80	1	8,020	0.01%
2020/09/28	3	14.40	13	14.07	14.40	-10	7,995	-0.13%
2020/09/25	12	14.69	28	14.16	13.70	-16	7,999	-0.20%
2020/09/24	18	14.93	0	0.00	14.55	18	7,937	0.23%
2020/09/23	25	15.88	11	15.94	15.30	14	7,944	0.18%
2020/09/22	10	15.63	13	15.68	15.90	-3	7,873	-0.04%
2020/09/21	0	0.00	15	15.55	15.35	-15	7,683	-0.20%
2020/09/18	5	15.76	2	15.70	15.70	3	7,614	0.04%
2020/09/17	1	15.90	1	16.05	16.00	0	7,600	0.00%
2020/09/16	5	15.92	21	15.75	15.80	-16	7,506	-0.21%
2020/09/15	28	15.67	7	15.79	15.50	21	7,325	0.29%
2020/09/14	50	16.10	83.3	15.99	16.00	-33.3	7,168	-0.47%
2020/09/11	29	15.57	41.2	15.74	15.70	-12.2	6,678	-0.18%
2020/09/10	20	15.00	5	14.91	14.75	15	6,137	0.24%
2020/09/09	3.2	14.79	0	0.00	14.65	3.2	5,992	0.05%
2020/09/08	4	14.39	6	14.38	14.20	-2	5,878	-0.03%
2020/09/07	2	15.10	1	15.05	14.70	1	5,803	0.02%
2020/09/04	11	14.95	9	15.24	15.20	2	5,654	0.04%
2020/09/03	49	14.85	63.1	14.97	15.30	-14.1	5,536	-0.26%
2020/09/02	4	14.06	14	14.11	14.00	-10	5,230	-0.19%
2020/09/01	4	13.60	7	13.74	13.70	-3	5,147	-0.06%
2020/08/31	0	0.00	10	13.60	13.50	-10	5,105	-0.20%
2020/08/28	17	13.34	4	13.50	13.50	13	5,051	0.26%
2020/08/27	6	13.40	11	13.23	13.35	-5	4,960	-0.10%
2020/08/26	3	13.68	30	13.65	13.55	-27	4,877	-0.55%
2020/08/25	18	13.85	12	14.04	13.55	6	4,786	0.13%
2020/08/24	73	13.59	53	13.47	14.00	20	4,271	0.47%
2020/08/20	5	12.27	33	11.85	11.85	-28	3,846	-0.73%
2020/08/19	21	12.70	22	12.75	12.70	-1	3,722	-0.03%
2020/08/18	1	12.90	2	13.00	12.95	-1	3,638	-0.03%
2020/08/14	2	12.20	0	0.00	12.20	2	3,425	0.06%
2020/08/13	1	12.30	0	0.00	12.15	1	3,386	0.03%
2020/08/12	0	0.00	3	12.43	12.45	-3	3,329	-0.09%
2020/08/11	24	12.48	6	12.51	12.35	18	3,244	0.55%
2020/08/10	7	12.80	28	12.58	12.80	-21	3,053	-0.69%
2020/08/05	2	11.70	2	11.75	11.75	0	2,676	0.00%
2020/08/04	2	11.50	2	11.70	11.70	0	2,648	0.00%
2020/08/03	0	0.00	5	11.55	11.50	-5	2,610	-0.19%
2020/07/29	1	10.70	0	0.00	10.60	1	2,498	0.04%
2020/07/23	0	0.00	2	11.15	11.10	-2	2,338	-0.09%
2020/07/22	3	10.98	2	11.10	11.05	1	2,310	0.04%
2020/07/21	32	11.11	35	11.24	10.90	-3	2,279	-0.13%
2020/07/17	0	0.00	2	10.75	10.60	-2	2,146	-0.09%
2020/07/16	0	0.00	10	10.65	10.70	-10	2,128	-0.47%
2020/07/13	13	11.05	40	11.12	11.10	-27	2,073	-1.30%
2020/07/10	10	10.75	0	0.00	10.65	10	2,025	0.49%
2020/07/08	0	0.00	195	10.50	10.45	-195	1,930	-10.10%	大賣/鉅額交易
2020/07/07	5	10.65	2	10.70	10.65	3	1,875	0.16%
2020/07/06	2	11.20	25	11.05	11.05	-23	1,821	-1.26%
2020/07/03	9	10.59	37	10.66	10.65	-28	1,747	-1.60%
2020/07/02	3	10.42	5	10.85	10.35	-2	1,642	-0.12%
2020/07/01	2	10.38	45	10.34	10.65	-43	1,499	-2.87%
2020/06/30	11	9.71	35	9.68	9.70	-24	1,244	-1.93%
2020/06/29	15	9.39	0	0.00	9.41	15	1,200	1.25%
2020/06/24	1	9.62	1	9.55	9.54	0	1,181	0.00%
2020/06/23	5	9.24	0	0.00	9.10	5	1,095	0.46%
2020/06/22	2	9.49	2	9.32	9.30	0	1,078	0.00%
2020/06/19	0	0.00	53	9.37	9.22	-53	1,063	-4.98%
2020/06/18	2	9.20	53	9.18	9.20	-51	1,046	-4.87%
2020/06/16	0	0.00	51	8.96	9.00	-51	1,038	-4.91%
2020/06/15	8	9.02	42	9.22	8.83	-34	1,048	-3.24%
2020/06/12	0	0.00	2	9.04	9.05	-2	1,044	-0.19%
2020/06/11	3	8.93	0	0.00	8.80	3	1,038	0.29%
2020/06/10	5	9.13	9	9.13	9.11	-4	1,032	-0.39%
2020/06/09	0	0.00	1	8.95	8.83	-1	1,051	-0.10%
2020/06/08	1	8.88	0	0.00	8.84	1	1,062	0.09%
2020/06/05	0	0.00	6	8.54	8.71	-6	1,048	-0.57%
2020/06/04	0	0.00	1.1	8.46	8.38	-1.1	1,037	-0.11%
2020/06/03	0	0.00	1	8.44	8.35	-1	1,034	-0.10%
2020/05/28	42	8.19	0	0.00	8.18	42	1,029	4.08%
2020/05/19	33	8.09	0	0.00	8.07	33	1,029	3.21%
2020/05/08	1	8.40	0	0.00	8.35	1	956	0.10%
2020/05/07	0	0.00	19	8.48	8.55	-19	949	-2.00%
2020/04/30	251	8.89	3	8.91	8.76	248	923	26.85%	大買/鉅額交易
2020/04/29	0	0.00	33	8.19	8.16	-33	829	-3.98%
2020/04/27	0	0.00	1	7.86	7.90	-1	848	-0.12%
2020/04/24	0	0.00	1	7.74	7.72	-1	848	-0.12%
2020/04/21	16	7.59	0	0.00	7.59	16	842	1.90%
2020/04/17	0	0.00	25	8.16	7.93	-25	838	-2.98%
2020/04/16	45	7.99	9	8.04	8.10	36	824	4.37%
2020/04/15	1	8.04	100	8.09	8.07	-99	811	-12.20%
2020/04/14	0	0.00	3	7.39	7.89	-3	725	-0.41%
2020/04/09	8	7.29	0	0.00	7.22	8	736	1.09%
2020/04/08	0	0.00	2	6.97	7.21	-2	729	-0.27%
2020/03/30	90	6.37	0	0.00	6.42	90	714	12.59%
2020/03/27	2	6.57	0	0.00	6.57	2	718	0.28%
2020/03/20	1	5.80	0	0.00	5.79	1	960	0.10%
2020/03/19	75	5.69	0	0.00	5.45	75	1,064	7.05%
2020/03/18	65	6.16	0	0.00	6.05	65	1,058	6.14%
2020/03/17	53	6.34	0	0.00	6.30	53	1,037	5.11%
2020/03/13	6	7.11	0	0.00	7.20	6	1,022	0.59%
2020/03/10	5	8.41	0	0.00	8.57	5	950	0.53%
2020/03/09	1	8.80	0	0.00	8.61	1	943	0.11%
2020/03/05	18	8.99	0	0.00	8.98	18	943	1.91%
2020/02/25	0	0.00	2	9.03	9.03	-2	924	-0.22%
2020/02/14	1	9.24	0	0.00	9.28	1	951	0.11%
2020/02/07	1	9.20	0	0.00	9.16	1	986	0.10%
2020/02/03	2	8.78	0	0.00	8.83	2	985	0.20%
2020/01/30	13	9.66	0	0.00	9.25	13	987	1.32%
2020/01/06	1	10.25	0	0.00	10.25	1	1,163	0.09%
2020/01/03	10	10.90	0	0.00	10.50	10	1,178	0.85%
2019/12/30	0	0.00	2	10.90	10.75	-2	1,256	-0.16%
2019/12/25	0	0.00	5	10.80	10.75	-5	1,499	-0.33%
2019/12/24	10	10.52	10	10.65	10.65	0	1,509	0.00%
2019/12/23	5	10.70	0	0.00	10.65	5	1,500	0.33%
2019/12/17	0	0.00	4	11.20	11.35	-4	1,337	-0.30%
2019/12/16	5	10.96	0	0.00	11.00	5	1,253	0.40%
2019/12/04	0	0.00	3	10.10	10.10	-3	1,190	-0.25%
2019/12/03	5	10.10	0	0.00	10.15	5	1,195	0.42%
2019/11/29	3	10.25	0	0.00	10.20	3	1,202	0.25%
2019/10/31	50	10.56	0	0.00	10.50	50	1,257	3.98%
2019/10/18	2	11.10	0	0.00	10.95	2	1,541	0.13%
2019/10/16	0	0.00	7	11.10	11.15	-7	1,490	-0.47%
2019/10/15	3	11.05	0	0.00	10.95	3	1,477	0.20%
2019/10/14	7	11.22	3	11.20	11.10	4	1,454	0.27%
2019/10/09	0	0.00	11	10.87	10.90	-11	1,377	-0.80%
2019/10/07	5	10.78	0	0.00	10.80	5	1,349	0.37%
2019/10/04	6	11.20	0	0.00	11.00	6	1,355	0.44%
2019/10/03	5	11.08	3	11.20	11.10	2	1,300	0.15%
2019/10/01	0	0.00	4	10.73	10.70	-4	1,150	-0.35%
2019/09/27	0	0.00	1	10.20	10.20	-1	1,050	-0.10%
2019/09/19	2	10.40	2	10.20	10.20	0	1,052	0.00%
2019/09/10	0	0.00	5	10.40	10.25	-5	1,049	-0.48%
2019/09/06	5	11.05	5	11.00	10.90	0	1,003	0.00%
2019/08/30	0	0.00	11	10.95	10.75	-11	994	-1.11%
2019/08/26	20	10.23	0	0.00	10.20	20	1,003	1.99%
2019/07/26	0	0.00	20	11.14	11.15	-20	2,219	-0.90%
2019/07/25	13	11.68	11	11.59	11.55	2	2,216	0.09%
2019/07/24	3	11.25	0	0.00	11.20	3	2,109	0.14%
2019/07/15	0	0.00	4	10.70	10.70	-4	2,079	-0.19%
2019/07/11	0	0.00	10	10.55	10.60	-10	2,243	-0.45%
2019/07/10	10	10.60	0	0.00	10.55	10	2,330	0.43%
2019/07/09	0	0.00	2	10.55	10.50	-2	2,351	-0.09%
2019/07/05	1	10.55	0	0.00	10.50	1	2,379	0.04%
2019/07/03	0	0.00	6	10.30	10.30	-6	2,404	-0.25%
2019/07/02	0	0.00	2	10.30	10.30	-2	2,422	-0.08%
2019/06/25	2	10.20	0	0.00	10.15	2	2,609	0.08%
2019/06/14	2	10.25	0	0.00	10.25	2	2,908	0.07%
2019/05/28	2	10.45	0	0.00	10.45	2	2,983	0.07%
2019/05/20	16	10.49	1	10.50	10.85	15	2,902	0.52%
2019/05/17	0	0.00	2	11.35	10.80	-2	2,839	-0.07%
2019/05/14	0	0.00	3	11.92	11.95	-3	2,575	-0.12%
2019/05/13	0	0.00	20	12.55	12.15	-20	2,484	-0.81%
2019/05/10	8	12.55	0	0.00	12.55	8	2,237	0.36%
2019/05/09	1	11.95	50	11.35	11.45	-49	1,951	-2.51%
2019/05/08	2	11.95	2	11.80	12.10	0	1,883	0.00%
2019/05/07	0	0.00	2	11.90	12.00	-2	1,830	-0.11%
2019/05/06	20	11.50	4	11.50	11.45	16	1,758	0.91%
2019/04/29	2	10.85	8	10.75	10.70	-6	1,679	-0.36%
2019/04/18	0	0.00	5	11.25	11.15	-5	1,571	-0.32%
2019/04/17	10	12.00	10	11.50	11.55	0	1,528	0.00%
2019/04/16	16	11.42	5	11.35	11.85	11	1,399	0.79%
2019/04/15	0	0.00	6	11.30	11.15	-6	1,308	-0.46%
2019/04/11	20	11.00	0	0.00	11.00	20	1,240	1.61%
2019/04/10	5	11.10	0	0.00	11.05	5	1,232	0.41%
2019/04/09	2	10.80	0	0.00	10.80	2	1,221	0.16%
2019/04/08	30	11.15	0	0.00	11.00	30	1,232	2.43%
2019/04/02	0	0.00	2	11.00	11.05	-2	1,188	-0.17%
2019/03/29	0	0.00	31	10.99	11.00	-31	1,090	-2.84%
2019/03/27	4	10.93	23	10.72	10.60	-19	1,000	-1.90%
2019/03/26	2	10.35	0	0.00	10.55	2	812	0.25%
2019/03/25	0	0.00	1	10.25	10.30	-1	786	-0.13%
2019/03/22	6	10.20	0	0.00	10.05	6	769	0.78%
2019/03/21	20	10.35	0	0.00	10.20	20	759	2.63%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/15	0	10.05	0	0.00	10.05	0	693	0.00%
2019/03/08	0	0.00	2	10.28	10.30	-2	767	-0.26%
2019/03/07	0	9.90	0	0.00	9.90	0	746	0.00%
2019/03/04	0	0.00	2	9.77	9.82	-2	669	-0.30%
2019/02/26	0	9.71	0	0.00	9.71	0	774	0.00%
2019/02/25	0	9.74	0	0.00	9.79	0	784	0.00%
2019/02/18	0	0.00	3	9.79	9.88	-3	779	-0.38%
2019/02/14	3	9.71	0	0.00	9.62	3	768	0.39%
2019/01/30	2	9.38	0	0.00	9.38	2	742	0.27%
2019/01/21	0	0.00	4	9.73	9.77	-4	734	-0.54%
2019/01/17	0	0.00	2	9.48	9.32	-2	697	-0.29%
2019/01/16	4	9.31	2	9.27	9.27	2	696	0.29%
2019/01/10	6	9.46	0	0.00	9.31	6	692	0.87%
2019/01/09	0	0.00	2	9.35	9.35	-2	682	-0.29%
2019/01/07	0	0.00	2	9.40	9.29	-2	682	-0.29%
2019/01/04	2	9.02	0	0.00	9.01	2	684	0.29%
2019/01/02	4	9.33	2	9.20	9.20	2	716	0.28%
2018/12/28	0	0.00	2	9.53	9.41	-2	713	-0.28%
2018/12/27	0	0.00	3	9.49	9.40	-3	706	-0.42%
2018/12/21	0	0.00	1	9.18	9.21	-1	747	-0.13%
2018/12/18	4	9.51	2	9.63	9.44	2	763	0.26%
2018/12/12	2	9.96	0	0.00	9.98	2	771	0.26%
2018/12/11	0	0.00	2	10.05	9.92	-2	767	-0.26%
2018/12/10	2	9.81	6	9.91	9.80	-4	759	-0.53%
2018/12/06	0	0.00	1	9.52	9.40	-1	778	-0.13%
2018/12/05	2	9.64	2	9.80	9.65	0	794	0.00%
2018/12/04	7	10.03	5	10.10	9.91	2	796	0.25%
2018/12/03	0	0.00	2	9.59	9.73	-2	727	-0.27%
2018/11/30	2	9.45	0	0.00	9.45	2	695	0.29%
2018/11/29	4	9.54	0	0.00	9.40	4	718	0.56%
2018/11/26	4	9.42	5	9.50	9.52	-1	759	-0.13%
2018/11/23	5	9.54	7	9.67	9.47	-2	730	-0.27%
2018/11/22	0	0.00	4	9.35	9.35	-4	664	-0.60%
2018/11/16	6	8.74	4	8.88	8.50	2	693	0.29%
2018/11/15	2	8.70	4	8.72	8.70	-2	692	-0.29%
2018/11/13	0	0.00	2	8.44	8.50	-2	705	-0.28%
2018/11/08	0	0.00	2	8.74	8.66	-2	709	-0.28%
2018/11/07	2	8.56	4	8.65	8.61	-2	713	-0.28%
2018/11/06	4	8.49	0	0.00	8.52	4	727	0.55%
2018/11/02	0	0.00	4	8.64	8.60	-4	746	-0.54%
2018/10/26	11	8.09	0	0.00	8.13	11	783	1.40%
2018/10/23	29	8.67	0	0.00	8.66	29	782	3.70%
2018/10/22	5	8.70	0	0.00	8.84	5	791	0.63%
2018/10/19	0	0.00	2	8.64	8.82	-2	791	-0.25%
2018/10/18	2	8.94	0	0.00	8.88	2	790	0.25%
2018/10/16	0	0.00	9	9.03	9.03	-9	797	-1.13%
2018/10/12	4	8.40	4	8.50	8.45	0	802	0.00%
2018/10/11	2	8.71	0	0.00	8.30	2	800	0.25%
2018/10/09	4	9.47	0	0.00	9.22	4	782	0.51%
2018/10/05	0	0.00	4	9.71	9.71	-4	782	-0.51%
2018/10/04	3	9.97	1	9.92	9.89	2	783	0.26%
2018/10/03	2	10.20	2	10.40	10.10	0	784	0.00%
2018/10/02	2	10.20	5	10.23	10.25	-3	842	-0.36%
2018/10/01	4	9.99	8	10.01	9.99	-4	838	-0.48%
2018/09/27	2	9.72	2	9.82	9.75	0	891	0.00%
2018/09/26	0	0.00	2	9.62	9.62	-2	902	-0.22%
2018/09/19	2	10.00	4	10.03	10.00	-2	1,189	-0.17%
2018/09/18	2	9.96	0	0.00	9.75	2	1,261	0.16%
2018/09/14	12	10.15	0	0.00	10.10	12	1,346	0.89%
2018/09/13	3	10.35	0	0.00	10.15	3	1,358	0.22%
2018/09/11	3	10.32	7	10.36	10.35	-4	1,390	-0.29%
2018/09/07	0	0.00	3	9.93	9.86	-3	1,596	-0.19%
2018/09/05	8	10.20	6	10.28	10.10	2	1,625	0.12%
2018/09/04	0	0.00	1	10.10	10.10	-1	1,698	-0.06%
2018/09/03	12	10.15	0	0.00	10.05	12	1,759	0.68%
2018/08/31	1	10.35	2	10.25	10.30	-1	1,740	-0.06%
2018/08/29	0	0.00	3	9.99	9.99	-3	1,715	-0.17%
2018/08/28	3	9.91	5	9.98	9.95	-2	1,706	-0.12%
2018/08/27	9	9.73	8	9.79	9.89	1	1,699	0.06%
2018/08/24	2	9.50	0	0.00	9.63	2	1,692	0.12%
2018/08/23	0	0.00	9	9.55	9.68	-9	1,702	-0.53%
2018/08/22	2	9.22	1	9.34	9.34	1	1,687	0.06%
2018/08/14	2	8.88	2	9.09	9.03	0	1,671	0.00%
2018/08/10	0	0.00	2	9.51	9.41	-2	1,661	-0.12%
2018/08/09	6	9.61	0	0.00	9.51	6	1,659	0.36%
2018/08/08	2	9.66	4	9.81	9.82	-2	1,658	-0.12%
2018/08/02	2	9.43	0	0.00	9.42	2	1,628	0.12%
2018/08/01	0	0.00	2	9.57	9.55	-2	1,624	-0.12%
2018/07/30	5	9.45	3	9.55	9.46	2	1,614	0.12%
2018/07/27	6	9.51	2	9.71	9.44	4	1,610	0.25%
2018/07/24	2	9.44	10	9.50	9.48	-8	1,589	-0.50%
2018/07/23	13	9.24	0	0.00	9.35	13	1,580	0.82%
2018/07/20	50	9.31	0	0.00	9.25	50	1,577	3.17%
2018/07/19	3	9.37	0	0.00	9.37	3	1,574	0.19%
2018/07/18	2	9.37	0	0.00	9.38	2	1,568	0.13%
2018/07/17	14	9.42	0	0.00	9.40	14	1,561	0.90%
2018/07/16	2	9.58	10	9.60	9.65	-8	1,555	-0.51%
2018/07/13	7	9.40	0	0.00	9.45	7	1,547	0.45%
2018/07/12	41	9.35	2	9.50	9.46	39	1,544	2.53%
2018/07/11	45	9.38	2	9.46	9.40	43	1,535	2.80%
2018/07/10	30	9.30	2	9.45	9.38	28	1,522	1.84%
2018/07/06	2	10.00	2	10.30	10.15	0	1,430	0.00%
2018/07/03	1	10.55	3	10.85	10.70	-2	1,330	-0.15%
2018/07/02	4	11.05	0	0.00	10.85	4	1,295	0.31%
2018/06/29	0	0.00	100	11.08	11.15	-100	1,174	-8.52%
2018/06/27	2	10.60	64	10.72	10.75	-62	1,046	-5.93%
2018/06/26	0	0.00	46	10.45	11.05	-46	969	-4.74%
2018/06/21	0	0.00	1	10.70	10.60	-1	840	-0.12%
2018/06/20	5	10.48	48	10.62	10.60	-43	817	-5.26%
2018/06/19	6	10.77	44	11.12	10.80	-38	764	-4.97%
2018/06/15	0	0.00	5	10.63	10.80	-5	623	-0.80%
2018/06/14	2	9.83	2	9.94	9.85	0	523	0.00%
2018/06/12	0	0.00	177	10.05	10.05	-177	478	-37.01%	大賣/鉅額交易
2018/06/11	9	9.56	13	9.62	9.63	-4	376	-1.06%
2018/06/08	0	0.00	5	8.73	8.76	-5	303	-1.65%
2018/06/05	2	8.56	10	8.58	8.57	-8	312	-2.56%
2018/06/04	3	8.62	2	8.74	8.71	1	315	0.32%
2018/06/01	1	8.73	0	0.00	8.70	1	313	0.32%
2018/05/31	4	8.71	148	8.63	8.70	-144	305	-47.09%	大賣/鉅額交易
2018/05/29	0	0.00	5	8.34	8.36	-5	286	-1.74%
2018/05/24	0	0.00	2	8.07	8.10	-2	283	-0.70%
2018/05/14	10	8.12	0	0.00	8.15	10	282	3.54%
2018/05/09	0	0.00	18	8.23	8.27	-18	280	-6.41%
2018/05/08	0	0.00	5	8.22	8.22	-5	282	-1.77%
2018/05/03	0	0.00	15	8.23	8.25	-15	293	-5.11%
2018/05/02	0	8.20	0	0.00	8.23	0	295	0.00%
2018/04/25	2	8.21	0	0.00	8.18	2	335	0.60%
2018/04/24	20	8.39	0	0.00	8.35	20	445	4.49%
2018/04/20	2	8.56	0	0.00	8.57	2	446	0.45%
2018/04/19	0	0.00	2	8.67	8.64	-2	447	-0.45%
2018/04/18	2	8.56	0	0.00	8.53	2	448	0.45%
2018/04/11	2	8.72	0	0.00	8.79	2	506	0.39%
2018/04/10	4	8.80	0	0.00	8.73	4	512	0.78%
2018/04/09	0	0.00	7	8.94	8.85	-7	514	-1.36%
2018/04/02	1	8.75	0	0.00	8.73	1	514	0.19%
2018/03/23	7	9.02	0	0.00	8.99	7	494	1.41%
2018/03/13	0	0.00	6	9.27	9.30	-6	517	-1.16%
2018/03/09	7	9.26	8	9.36	9.22	-1	524	-0.19%
2018/03/07	2	9.22	0	0.00	9.22	2	507	0.39%
2018/02/21	0	0.00	3	9.16	9.11	-3	593	-0.51%
2018/02/09	5	8.98	0	0.00	9.01	5	600	0.83%
2018/02/08	0	0.00	2	9.30	9.30	-2	605	-0.33%
2018/02/07	0	0.00	2	9.31	9.26	-2	617	-0.32%
2018/02/06	6	9.33	0	0.00	9.10	6	627	0.96%
2018/02/05	2	9.71	0	0.00	9.72	2	614	0.33%
2018/01/24	0	0.00	0.1	9.87	9.89	-0.1	648	-0.01%
2018/01/22	0	0.00	0.5	9.92	9.93	-0.5	634	-0.07%
2018/01/18	7	10.29	8	10.21	10.15	-1	619	-0.16%
2018/01/16	2	9.93	0	0.00	9.95	2	533	0.37%
2018/01/12	2	10.00	0	0.00	10.00	2	533	0.38%
2018/01/05	0	0.00	2	9.99	9.98	-2	513	-0.39%