精金 (3049)-凱基-松山券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.34
漲跌
▼0.19
漲幅
-2.23%
成交量
2,135張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精金 (3049)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	0	8.55	8.53	0	1,933	0.00%
2024/05/17	5	8.31	0.3	8.36	8.36	4.8	1,900	0.25%
2024/05/16	0	0.00	0.6	8.22	8.30	-0.6	1,923	-0.03%
2024/05/09	3	8.13	0	0.00	8.11	3	1,886	0.16%
2024/05/06	0	0.00	0.3	8.21	8.22	-0.3	1,892	-0.02%
2024/05/02	0	0.00	1.6	8.38	8.43	-1.6	1,867	-0.09%
2024/04/24	0	0.00	0.9	7.91	7.92	-0.9	1,876	-0.05%
2024/04/19	2	7.65	0	0.00	7.73	2	1,911	0.10%
2024/04/18	0	0.00	0	7.95	7.89	0	1,897	0.00%
2024/04/16	2	7.85	0	0.00	7.77	2	1,906	0.10%
2024/04/15	1	8.14	2	8.20	8.11	-1	1,860	-0.05%
2024/04/12	3	8.22	0	0.00	8.18	3	1,842	0.16%
2024/04/02	0	0.00	1	8.38	8.36	-1	1,823	-0.05%
2024/04/01	1	8.41	0	8.29	8.45	1	1,877	0.05%
2024/03/26	0	8.36	0	0.00	8.23	0	1,878	0.00%
2024/03/20	0.1	8.18	0	0.00	8.14	0.1	1,851	0.01%
2024/03/13	3	8.48	0	0.00	8.33	3	1,758	0.17%
2024/03/11	3	8.65	0	0.00	8.66	3	1,675	0.18%
2024/03/08	1	8.73	0	0.00	8.71	1	1,649	0.06%
2024/03/06	2	8.88	0	0.00	8.91	2	1,586	0.13%
2024/03/05	0	8.97	0	0.00	8.90	0	1,566	0.00%
2024/03/04	0	0.00	10	9.00	8.99	-10	1,594	-0.63%
2024/03/01	1	9.09	0	0.00	9.03	1	1,558	0.06%
2024/02/27	1	9.12	0	0.00	9.11	1	1,558	0.06%
2024/02/26	2	9.18	0	0.00	9.20	2	1,527	0.13%
2024/02/22	2	9.40	0	0.00	9.39	2	1,524	0.13%
2024/02/20	0	0.00	2	9.48	9.47	-2	1,516	-0.13%
2024/02/16	0	0.00	5	9.25	9.30	-5	1,474	-0.34%
2024/02/15	0	0.00	5	9.11	9.19	-5	1,470	-0.34%
2024/02/01	1	9.17	0	0.00	9.17	1	1,492	0.07%
2024/01/26	0	9.43	0	9.44	9.45	0	1,501	0.00%
2024/01/15	1	9.15	0	0.00	9.18	1	1,410	0.07%
2024/01/12	1	9.18	0	0.00	9.15	1	1,419	0.07%
2024/01/11	2	9.22	0	0.00	9.20	2	1,424	0.14%
2024/01/08	0	0.00	0	9.58	9.53	0	1,417	0.00%
2024/01/04	2	9.44	5	9.42	9.42	-3	1,411	-0.21%
2023/12/27	10	9.83	0	0.00	9.71	10	1,450	0.69%
2023/12/18	10	9.60	0	0.00	9.62	10	1,413	0.71%
2023/12/11	0	0.00	10	9.76	9.85	-10	1,430	-0.70%
2023/12/05	10	9.73	0	0.00	9.79	10	1,432	0.70%
2023/12/01	0	0.00	0	9.79	9.73	0	1,427	0.00%
2023/11/24	4	9.48	0	0.00	9.45	4	1,377	0.29%
2023/11/21	0	0.00	5.9	9.38	9.54	-5.9	1,379	-0.43%
2023/11/16	0	0.00	2	9.36	9.35	-2	1,383	-0.14%
2023/11/15	0	0.00	2	9.26	9.26	-2	1,386	-0.14%
2023/11/06	0	0.00	0	9.20	9.20	0	1,502	0.00%
2023/10/26	5	9.25	0	0.00	9.24	5	1,797	0.28%
2023/10/20	1	8.94	1	8.88	9.03	0	2,238	0.00%
2023/10/16	2	9.15	0	0.00	9.17	2	2,289	0.09%
2023/10/12	0	0.00	1	9.20	9.22	-1	2,368	-0.04%
2023/10/06	0	9.33	0	0.00	9.30	0	2,387	0.00%
2023/10/05	0	0.00	0.4	9.40	9.39	-0.4	2,405	-0.01%
2023/10/04	0.1	9.40	0	0.00	9.34	0.1	2,429	0.00%
2023/09/26	1	9.52	0	0.00	9.50	1	2,571	0.04%
2023/09/21	0	0.00	2	9.58	9.59	-2	2,718	-0.07%
2023/09/19	1	9.70	0	0.00	9.65	1	2,926	0.03%
2023/09/18	1	9.75	0	0.00	9.72	1	3,125	0.03%
2023/09/15	1	9.55	0	0.00	9.54	1	3,495	0.03%
2023/09/14	5.3	9.60	0	0.00	9.64	5.3	3,602	0.15%
2023/09/12	0	0.00	5	9.58	9.58	-5	3,809	-0.13%
2023/09/01	0	0.00	0	10.00	10.05	0	3,810	0.00%
2023/08/30	1	9.80	0	0.00	9.80	1	3,882	0.03%
2023/08/25	1	9.70	2	9.65	9.65	-1	3,919	-0.03%
2023/08/24	5	9.80	0	0.00	9.76	5	3,906	0.13%
2023/08/23	0	0.00	1	9.70	9.67	-1	3,895	-0.03%
2023/08/21	0	0.00	4	9.73	9.76	-4	3,878	-0.10%
2023/08/11	0	0.00	10	10.10	9.97	-10	3,766	-0.27%
2023/08/10	0	0.00	75	10.10	10.05	-75	3,744	-2.00%
2023/08/09	45	10.33	0	0.00	10.25	45	3,723	1.21%
2023/08/08	0	0.00	10	10.45	10.40	-10	3,707	-0.27%
2023/08/07	60	10.46	0	0.00	10.50	60	3,713	1.62%
2023/08/04	0	0.00	1	10.45	10.60	-1	3,688	-0.03%
2023/07/31	2	10.95	0	0.00	10.85	2	3,601	0.06%
2023/07/27	5	10.95	0	0.00	11.05	5	3,452	0.14%
2023/07/26	1	10.20	0	0.00	10.25	1	3,089	0.03%
2023/07/24	0	0.00	1	10.15	10.25	-1	3,079	-0.03%
2023/07/21	5	10.25	0	0.00	10.25	5	3,051	0.16%
2023/07/14	0	0.00	0.1	10.20	10.30	-0.1	3,103	0.00%
2023/07/13	1	10.30	0	0.00	10.25	1	3,130	0.03%
2023/07/12	1	10.35	0	0.00	10.30	1	3,172	0.03%
2023/07/06	0	0.00	3	10.85	10.65	-3	3,420	-0.09%
2023/07/05	0	0.00	3	10.65	10.65	-3	3,393	-0.09%
2023/07/03	6	10.71	20	10.74	10.70	-14	3,320	-0.42%
2023/06/30	5.1	10.60	0	0.00	10.60	5.1	3,289	0.16%
2023/06/29	0	0.00	1	10.85	10.70	-1	3,232	-0.03%
2023/06/28	4	10.83	0	0.00	10.80	4	3,164	0.13%
2023/06/26	10	11.15	62	11.23	11.20	-52	2,957	-1.76%
2023/06/21	4	11.28	78	11.07	11.20	-74	2,758	-2.68%
2023/06/20	120	10.43	3.7	10.58	10.55	116.3	2,386	4.87%	大買/鉅額交易
2023/06/19	0	0.00	2.1	10.49	10.35	-2.1	2,268	-0.09%
2023/06/16	0	0.00	6	10.14	10.10	-6	2,136	-0.28%
2023/06/15	1	9.90	0	0.00	9.89	1	2,069	0.05%
2023/06/13	1	9.86	0	0.00	9.86	1	2,067	0.05%
2023/06/08	0.1	9.94	4	9.94	9.90	-3.9	2,087	-0.19%
2023/06/07	1.1	10.01	0	0.00	10.00	1.1	2,106	0.05%
2023/06/06	0.2	10.10	0	0.00	10.00	0.2	2,110	0.01%
2023/06/05	1.1	10.18	1	10.15	10.10	0.1	2,108	0.00%
2023/06/02	0.2	9.87	0	0.00	9.88	0.2	2,050	0.01%
2023/06/01	0.1	9.90	0	0.00	9.87	0.1	2,065	0.00%
2023/05/31	0	0.00	1	9.77	9.90	-1	2,100	-0.05%
2023/05/26	0	0.00	1	9.64	9.62	-1	2,112	-0.05%
2023/05/25	0.1	9.78	0	0.00	9.77	0.1	2,155	0.00%
2023/05/24	0	9.77	0	0.00	9.82	0	2,251	0.00%
2023/05/23	0	0.00	0	9.76	9.77	0	2,327	0.00%
2023/05/18	0	0.00	2	9.65	9.62	-2	2,508	-0.08%
2023/05/16	1	9.52	0	0.00	9.57	1	2,498	0.04%
2023/05/15	1	9.40	0	0.00	9.42	1	2,492	0.04%
2023/05/11	2	9.67	0	0.00	9.56	2	2,496	0.08%
2023/05/10	6	9.68	1	9.70	9.72	5	2,507	0.20%
2023/05/04	5	9.95	0	0.00	9.96	5	2,505	0.20%
2023/05/03	0	0.00	1	10.05	9.99	-1	2,494	-0.04%
2023/04/19	2	10.38	3	10.40	10.30	-1	2,349	-0.04%
2023/04/18	1	10.45	0	0.00	10.50	1	2,275	0.04%
2023/04/17	0	0.00	3	10.60	10.60	-3	2,226	-0.13%
2023/04/14	21	10.79	2	10.83	10.65	19	2,155	0.88%
2023/04/13	0	0.00	2	10.30	10.30	-2	1,904	-0.11%
2023/04/12	0	0.00	6	10.25	10.15	-6	1,836	-0.33%
2023/03/29	0	9.87	0	0.00	9.82	0	1,773	0.00%
2023/03/27	1	10.00	0	0.00	10.00	1	1,785	0.06%
2023/03/24	1	10.00	0	0.00	10.00	1	1,789	0.06%
2023/03/21	1	10.00	0	0.00	9.98	1	1,762	0.06%
2023/03/16	5	9.77	0	0.00	9.74	5	1,761	0.28%
2023/03/10	1	10.10	0	0.00	9.99	1	1,805	0.06%
2023/03/09	0	0.00	1	10.15	10.20	-1	1,831	-0.05%
2023/03/07	1	10.20	0	10.25	10.20	1	1,815	0.06%
2023/03/06	0	0.00	0.3	10.25	10.30	-0.3	1,795	-0.02%
2023/02/22	0	10.35	1	10.35	10.35	-1	1,656	-0.06%
2023/02/21	0	0.00	3	10.25	10.30	-3	1,561	-0.19%
2023/02/20	3	10.17	2	10.05	10.25	1	1,491	0.07%
2023/02/14	1	9.38	1	9.45	9.45	0	1,325	0.00%
2023/02/07	1	9.42	0	0.00	9.42	1	1,312	0.08%
2022/12/16	1	9.36	0	0.00	9.32	1	1,734	0.06%
2022/12/14	2	9.48	0	0.00	9.46	2	1,736	0.12%
2022/12/05	1	9.80	0	0.00	9.81	1	1,773	0.06%
2022/12/02	0	0.00	13	9.70	9.69	-13	1,730	-0.75%
2022/12/01	0	0.00	4	9.61	9.68	-4	1,721	-0.23%
2022/11/25	0	0.00	2	9.38	9.32	-2	1,706	-0.12%
2022/11/11	0	0.00	3	9.52	9.45	-3	2,411	-0.12%
2022/11/10	13	9.42	0	0.00	9.40	13	2,437	0.53%
2022/11/08	0	0.00	5	9.55	9.47	-5	2,546	-0.20%
2022/11/07	0	0.00	2	9.48	9.45	-2	2,569	-0.08%
2022/11/03	4	9.36	0	0.00	9.37	4	2,635	0.15%
2022/10/14	8	9.47	0	0.00	9.50	8	3,063	0.26%
2022/10/13	3	9.07	0	0.00	9.04	3	3,056	0.10%
2022/10/12	1	9.50	0	0.00	9.43	1	3,036	0.03%
2022/10/07	0	0.00	1	10.10	10.00	-1	3,008	-0.03%
2022/10/05	0	0.00	3	9.84	9.79	-3	3,001	-0.10%
2022/10/03	0	0.00	2	9.51	9.49	-2	3,003	-0.07%
2022/09/29	8	9.80	0	0.00	9.76	8	3,033	0.26%
2022/09/27	0	0.00	1	9.58	9.61	-1	3,041	-0.03%
2022/09/26	5	9.34	1	9.30	9.30	4	3,074	0.13%
2022/09/23	1	9.89	0	0.00	9.88	1	3,116	0.03%
2022/09/22	1	9.99	1	9.89	10.00	0	3,175	0.00%
2022/09/21	1	10.05	1	10.15	10.05	0	3,172	0.00%
2022/09/19	1	10.05	0	0.00	10.15	1	3,217	0.03%
2022/09/16	1	10.30	0	0.00	10.25	1	3,215	0.03%
2022/09/15	8	10.46	0	0.00	10.45	8	3,208	0.25%
2022/09/08	1	10.45	0	0.00	10.45	1	3,421	0.03%
2022/08/31	0	0.00	1	10.85	10.95	-1	3,460	-0.03%
2022/08/30	0	0.00	3	10.80	10.80	-3	3,450	-0.09%
2022/08/29	0	0.00	2	10.70	10.55	-2	3,436	-0.06%
2022/08/25	0	0.00	3	10.90	10.95	-3	3,400	-0.09%
2022/08/22	2	11.20	1	11.00	11.05	1	3,383	0.03%
2022/08/19	1	11.05	3	11.12	11.05	-2	3,337	-0.06%
2022/08/18	8	11.23	1	10.65	11.15	7	3,159	0.22%
2022/08/16	0	0.00	1	10.15	10.30	-1	2,831	-0.04%
2022/08/12	0	0.00	2	9.95	9.95	-2	2,765	-0.07%
2022/08/11	0	0.00	1	9.90	9.83	-1	2,769	-0.04%
2022/08/10	0	0.00	2	9.58	9.60	-2	2,773	-0.07%
2022/08/09	0	0.00	1	9.46	9.48	-1	2,775	-0.04%
2022/08/04	3	9.21	0	0.00	9.21	3	2,707	0.11%
2022/08/03	1	9.53	1	9.72	9.65	0	2,601	0.00%
2022/08/02	2	9.94	0	0.00	9.68	2	2,571	0.08%
2022/07/26	0	0.00	2	9.46	9.46	-2	2,466	-0.08%
2022/07/21	1	9.65	0	0.00	9.67	1	2,603	0.04%
2022/07/20	0	0.00	1	9.63	9.61	-1	2,623	-0.04%
2022/07/14	0	0.00	3	9.52	9.54	-3	3,159	-0.09%
2022/07/13	0	0.00	1	9.39	9.46	-1	3,188	-0.03%
2022/07/12	0	0.00	3	9.01	9.00	-3	3,194	-0.09%
2022/07/08	0	0.00	6	9.54	9.50	-6	3,227	-0.19%
2022/07/07	0	0.00	9	9.37	9.38	-9	3,240	-0.28%
2022/07/06	7	9.68	3	9.61	9.55	4	3,256	0.12%
2022/07/05	1	9.70	0	0.00	9.71	1	3,294	0.03%
2022/07/04	1	9.48	4	9.41	9.43	-3	3,292	-0.09%
2022/07/01	8	9.40	5	9.41	9.35	3	3,332	0.09%
2022/06/30	1	9.99	0	0.00	9.98	1	3,276	0.03%
2022/06/29	0	0.00	1	10.30	10.30	-1	3,266	-0.03%
2022/06/23	0	0.00	5	10.25	10.15	-5	3,379	-0.15%
2022/06/21	1	10.30	0	0.00	10.55	1	3,442	0.03%
2022/06/20	5	10.08	0	0.00	10.00	5	3,485	0.14%
2022/06/17	2	10.75	10	10.75	10.75	-8	3,478	-0.23%
2022/06/16	3	10.92	0	0.00	10.90	3	3,462	0.09%
2022/06/14	2	11.13	2	11.05	11.15	0	3,649	0.00%
2022/06/13	2	11.25	0	0.00	11.10	2	3,702	0.05%
2022/06/10	1	11.60	0	0.00	11.60	1	3,722	0.03%
2022/06/08	0.1	11.60	0	0.00	11.60	0.1	3,762	0.00%
2022/05/31	0	0.00	5	11.72	11.65	-5	4,079	-0.12%
2022/05/27	2	11.50	0	0.00	11.50	2	4,242	0.05%
2022/05/24	2	11.35	0	0.00	11.30	2	4,544	0.04%
2022/05/19	0	0.00	7	11.30	11.35	-7	4,726	-0.15%
2022/05/18	5	11.45	0	0.00	11.55	5	4,746	0.11%
2022/05/17	2	11.35	0	0.00	11.35	2	4,764	0.04%
2022/05/16	5	11.16	0	0.00	11.10	5	4,793	0.10%
2022/05/11	0	0.00	2	11.15	11.10	-2	5,068	-0.04%
2022/05/10	1	11.30	1	11.35	11.30	0	5,488	0.00%
2022/05/09	3	11.30	0	0.00	11.20	3	5,741	0.05%
2022/05/06	2	11.70	0	0.00	11.80	2	5,750	0.03%
2022/05/05	1.1	11.95	3	11.95	11.95	-1.9	5,836	-0.03%
2022/05/03	1	11.80	0	0.00	11.90	1	6,029	0.02%
2022/04/28	1	11.90	0	0.00	11.95	1	6,299	0.02%
2022/04/27	4	11.33	0	0.00	11.45	4	6,443	0.06%
2022/04/26	2	11.60	0	0.00	11.65	2	6,672	0.03%
2022/04/25	8	11.76	0	0.00	11.70	8	6,882	0.12%
2022/04/20	0	0.00	1	12.75	12.70	-1	7,106	-0.01%
2022/04/18	1	12.00	0	0.00	12.15	1	7,231	0.01%
2022/04/15	3.1	12.22	2	12.20	12.15	1.1	7,493	0.01%
2022/04/14	0.2	12.50	0	0.00	12.45	0.2	8,052	0.00%
2022/04/12	2	12.33	0	0.00	12.40	2	8,918	0.02%
2022/04/11	2	12.40	0	0.00	12.30	2	9,579	0.02%
2022/04/07	1.1	13.11	3	13.20	12.85	-1.9	11,118	-0.02%
2022/04/06	0.2	13.38	0	0.00	13.35	0.2	13,899	0.00%
2022/04/01	3.2	13.49	0	0.00	13.60	3.2	16,560	0.02%
2022/03/31	4	13.75	0	0.00	13.70	4	18,052	0.02%
2022/03/30	4	13.95	0	0.00	13.90	4	19,241	0.02%
2022/03/28	0	0.00	2	14.10	13.95	-2	19,768	-0.01%
2022/03/24	0	0.00	2	14.28	14.25	-2	20,694	-0.01%
2022/03/23	1	14.20	1	14.20	14.20	0	22,383	0.00%
2022/03/22	1	14.15	0	0.00	14.25	1	23,405	0.00%
2022/03/21	5	14.15	9	14.07	14.00	-4	23,698	-0.02%
2022/03/18	2	14.05	3	14.05	14.15	-1	23,927	0.00%
2022/03/17	5	14.24	2	14.08	14.25	3	24,299	0.01%
2022/03/16	4	13.65	1	13.75	13.75	3	24,220	0.01%
2022/03/14	1	13.95	10	13.95	13.95	-9	24,384	-0.04%
2022/03/10	16	13.75	0	0.00	13.75	16	24,569	0.07%
2022/03/09	0	13.50	0	0.00	13.50	0	24,621	0.00%
2022/03/08	1	13.25	0	0.00	13.30	1	24,684	0.00%
2022/03/07	2	13.50	6	13.55	13.45	-4	24,676	-0.02%
2022/03/04	2	13.98	0	0.00	13.95	2	24,664	0.01%
2022/03/02	3	14.13	0	0.00	14.40	3	24,838	0.01%
2022/03/01	1	14.10	0	0.00	14.15	1	25,016	0.00%
2022/02/25	0.1	13.85	0	0.00	13.80	0.1	25,521	0.00%
2022/02/24	3.1	13.83	0	0.00	13.60	3.1	26,683	0.01%
2022/02/23	2	14.15	0	0.00	14.15	2	27,576	0.01%
2022/02/22	1	13.90	50	14.00	14.10	-49	27,895	-0.18%
2022/02/17	0	0.00	25	14.40	14.40	-25	28,501	-0.09%
2022/02/16	1.1	14.50	0.7	14.50	14.50	0.4	28,466	0.00%
2022/02/15	0	0.00	1	14.55	14.30	-1	28,430	0.00%
2022/02/14	2	14.45	11	14.52	14.30	-9	28,422	-0.03%
2022/02/11	1	14.70	10	15.10	14.85	-9	28,335	-0.03%
2022/02/10	13	14.83	4	14.89	14.90	9	28,249	0.03%
2022/02/09	5	15.75	12	15.60	15.80	-7	27,864	-0.03%
2022/02/08	0.5	15.30	1	15.30	15.30	-0.5	27,631	0.00%
2022/02/07	10	15.20	0	0.00	15.20	10	27,623	0.04%
2022/01/25	1	14.85	0	0.00	14.55	1	27,559	0.00%
2022/01/21	4	15.46	2	15.45	15.20	2	27,369	0.01%
2022/01/20	42	15.81	43	15.84	15.90	-1	27,294	0.00%
2022/01/19	125	15.92	129	15.39	15.90	-4	27,158	-0.01%	大買/大賣/
2022/01/18	6	15.67	1	15.50	15.45	5	26,875	0.02%
2022/01/17	129	15.60	127	15.33	15.60	2	26,650	0.01%	大買/大賣/
2022/01/14	45	15.05	45	15.32	15.10	0	26,521	0.00%
2022/01/13	55	15.40	58	15.59	15.40	-3	26,353	-0.01%
2022/01/12	56	15.50	109	15.58	15.45	-53	26,206	-0.20%	大賣/
2022/01/11	56	15.72	58	15.83	15.60	-2	26,081	-0.01%
2022/01/10	4	16.15	0	0.00	15.95	4	25,781	0.02%
2022/01/07	106	15.94	113	16.03	15.90	-7	25,498	-0.03%	大買/大賣/
2022/01/06	118	16.45	116	16.39	16.45	2	24,917	0.01%	大買/大賣/
2022/01/05	72	16.87	71	17.10	16.60	1	24,579	0.00%
2022/01/04	85	17.02	86	17.21	17.35	-1	24,111	0.00%
2022/01/03	76	17.44	142	17.67	17.25	-66	23,467	-0.28%	大賣/
2021/12/30	148	17.31	66	17.56	17.25	82	22,835	0.36%	大買/
2021/12/29	147	18.62	59	18.14	17.95	88	21,924	0.40%	大買/
2021/12/28	61	17.90	29	17.96	18.05	32	19,117	0.17%
2021/12/27	1	17.65	31.3	17.81	17.85	-30.3	16,503	-0.18%
2021/12/24	50	16.16	33.5	16.11	16.25	16.5	14,990	0.11%
2021/12/23	15	15.50	0	0.00	15.45	15	13,815	0.11%
2021/12/22	3	15.17	2	15.50	15.00	1	13,471	0.01%
2021/12/21	4	14.90	0	0.00	15.20	4	13,219	0.03%
2021/12/20	7	15.33	0	0.00	15.25	7	12,839	0.05%
2021/12/17	40	15.92	62	15.90	15.65	-22	12,313	-0.18%
2021/12/16	24	15.27	53	15.22	15.30	-29	10,557	-0.27%
2021/12/15	20	14.58	16	14.31	14.80	4	9,453	0.04%
2021/12/14	5	14.23	0	0.00	13.80	5	9,069	0.06%
2021/12/13	7	14.59	1.1	14.45	14.50	5.9	8,825	0.07%
2021/12/10	0	0.00	2	13.60	13.65	-2	8,406	-0.02%
2021/12/09	2	14.05	2	13.90	13.80	0	8,329	0.00%
2021/12/08	1	13.75	5	13.65	13.65	-4	8,131	-0.05%
2021/12/07	2	13.75	1	13.80	13.70	1	8,067	0.01%
2021/12/06	0	0.00	1	13.80	13.85	-1	7,969	-0.01%
2021/12/03	0	0.00	2	13.70	13.65	-2	7,865	-0.03%
2021/12/01	2	13.70	1	13.45	13.75	1	7,751	0.01%
2021/11/29	18.1	13.30	2	13.23	13.45	16.1	7,634	0.21%
2021/11/26	7.1	13.81	1	13.75	13.65	6.1	7,492	0.08%
2021/11/25	4	14.21	1.3	14.15	13.95	2.8	7,324	0.04%
2021/11/24	14	14.50	5	14.39	14.40	9	7,084	0.13%
2021/11/23	42	15.17	18.1	15.22	14.70	23.9	6,508	0.37%
2021/11/22	6	15.14	10	15.15	15.15	-4	5,260	-0.08%
2021/11/19	15	13.72	5	13.63	13.80	10	4,261	0.23%
2021/11/18	20	13.45	0	0.00	13.35	20	3,933	0.51%
2021/11/17	1.1	13.13	5	13.10	13.15	-3.9	3,460	-0.11%
2021/11/16	9.7	13.01	0	0.00	12.80	9.7	3,386	0.29%
2021/11/12	0	0.00	2	12.55	12.60	-2	3,300	-0.06%
2021/11/11	0	0.00	0	12.65	12.60	0	3,332	0.00%
2021/11/04	0	0.00	33	12.45	12.35	-33	3,486	-0.95%
2021/11/02	0	0.00	1	12.25	12.15	-1	3,723	-0.03%
2021/10/28	23	11.98	2	12.35	11.85	21	4,155	0.51%
2021/10/27	3	11.75	2	11.80	11.90	1	4,149	0.02%
2021/10/20	3	11.60	0	0.00	11.60	3	5,290	0.06%
2021/10/19	2	11.50	0	0.00	11.55	2	5,405	0.04%
2021/10/18	5	11.45	0	0.00	11.45	5	5,599	0.09%
2021/10/15	1	11.40	0	0.00	11.40	1	5,721	0.02%
2021/10/14	0	0.00	14	11.15	11.30	-14	5,854	-0.24%
2021/10/12	10	11.65	0	0.00	11.65	10	6,047	0.17%
2021/10/08	0	0.00	5	11.75	11.80	-5	6,281	-0.08%
2021/10/04	1	10.70	0	0.00	10.65	1	7,307	0.01%
2021/10/01	3	11.15	0	0.00	11.20	3	7,411	0.04%
2021/09/27	0	0.00	1	11.70	11.75	-1	7,775	-0.01%
2021/09/23	3	11.33	0	0.00	11.25	3	7,904	0.04%
2021/09/22	1	11.10	0	0.00	11.20	1	7,930	0.01%
2021/09/15	1	11.40	0	0.00	11.40	1	8,026	0.01%
2021/09/13	0	0.00	0.3	11.60	11.50	-0.3	8,163	0.00%
2021/09/06	0	0.00	1	11.30	11.25	-1	8,473	-0.01%
2021/09/03	14	11.50	1	11.70	11.55	13	8,449	0.15%
2021/09/02	1	11.50	0	0.00	11.25	1	8,443	0.01%
2021/08/20	1	11.15	0	0.00	11.05	1	9,498	0.01%
2021/08/19	4	11.48	3	11.35	11.35	1	9,482	0.01%
2021/08/18	1	12.15	2	11.65	12.15	-1	9,500	-0.01%
2021/08/17	3	12.07	0	0.00	11.90	3	9,539	0.03%
2021/08/16	0	0.00	5	12.25	12.20	-5	9,596	-0.05%
2021/08/11	5	12.75	0	0.00	12.70	5	9,684	0.05%
2021/08/09	3	13.08	0	0.00	12.95	3	9,817	0.03%
2021/08/06	0	0.00	8	13.50	13.40	-8	9,801	-0.08%
2021/08/04	0	0.00	2	13.75	13.70	-2	9,831	-0.02%
2021/08/02	0	0.00	3	13.28	13.45	-3	9,713	-0.03%
2021/07/30	3	13.57	22	13.50	13.45	-19	9,805	-0.19%
2021/07/29	1	13.60	1	13.45	13.50	0	9,741	0.00%
2021/07/28	35	13.59	14	13.35	13.75	21	9,623	0.22%
2021/07/27	2	13.95	23	13.80	13.60	-21	9,705	-0.22%
2021/07/26	3	13.50	15	13.68	13.65	-12	9,787	-0.12%
2021/07/23	2	13.30	0	0.00	13.35	2	10,065	0.02%
2021/07/22	8	13.31	0	0.00	13.35	8	11,025	0.07%
2021/07/20	2	13.13	0	0.00	12.90	2	11,324	0.02%
2021/07/16	0	0.00	5	13.30	13.25	-5	12,239	-0.04%
2021/07/15	15	13.22	0	0.00	13.15	15	12,724	0.12%
2021/07/14	34	13.70	91	13.55	13.70	-57	13,112	-0.43%
2021/07/13	54	13.10	14	13.13	13.10	40	12,522	0.32%
2021/07/12	0	0.00	2	12.90	12.85	-2	12,326	-0.02%
2021/07/08	1	13.00	2	12.80	12.65	-1	12,585	-0.01%
2021/07/07	0	0.00	62	12.65	12.55	-62	12,751	-0.49%
2021/07/06	68	12.70	0	0.00	12.65	68	13,286	0.51%
2021/07/05	0	0.00	2	12.70	12.70	-2	13,601	-0.01%
2021/07/02	0	0.00	1	12.25	12.30	-1	14,016	-0.01%
2021/07/01	6	12.38	0	0.00	12.60	6	14,207	0.04%
2021/06/29	0	0.00	61	12.09	12.05	-61	14,230	-0.43%
2021/06/23	2	12.25	0	0.00	12.25	2	14,625	0.01%
2021/06/21	0	0.00	37	12.20	12.15	-37	14,599	-0.25%
2021/06/18	0	0.00	9	12.60	12.55	-9	14,737	-0.06%
2021/06/15	0	0.00	0	12.65	12.75	0	15,099	0.00%
2021/06/10	10	12.65	0	0.00	12.75	10	15,088	0.07%
2021/06/08	0	0.00	11	12.95	12.80	-11	15,031	-0.07%
2021/06/07	0	0.00	10	12.85	12.85	-10	14,990	-0.07%
2021/06/04	20	13.16	0	0.00	13.05	20	14,914	0.13%
2021/06/03	3	12.95	1	13.15	12.95	2	14,766	0.01%
2021/05/31	2	12.65	7	12.57	12.65	-5	14,318	-0.03%
2021/05/28	22	12.43	5	12.50	12.45	17	14,268	0.12%
2021/05/27	10	12.25	0	0.00	12.30	10	14,208	0.07%
2021/05/26	0	0.00	10	12.30	12.35	-10	14,219	-0.07%
2021/05/25	10	12.10	16	12.32	12.10	-6	14,194	-0.04%
2021/05/24	0	0.00	5	11.95	11.90	-5	14,106	-0.04%
2021/05/21	0	0.00	11	11.60	11.60	-11	14,038	-0.08%
2021/05/20	8	11.40	0	0.00	11.15	8	14,027	0.06%
2021/05/19	2	11.38	3	11.43	11.65	-1	14,028	-0.01%
2021/05/18	2	11.15	0	0.00	11.25	2	13,972	0.01%
2021/05/17	1.5	10.30	0	0.00	10.30	1.5	13,894	0.01%
2021/05/14	8	11.86	4	11.38	11.40	4	13,733	0.03%
2021/05/13	10	11.45	10	11.60	11.30	0	13,736	0.00%
2021/05/12	0	0.00	28	11.17	11.35	-28	13,722	-0.20%
2021/05/11	0	0.00	5	12.25	12.20	-5	13,499	-0.04%
2021/05/10	27	13.48	0	0.00	13.20	27	13,356	0.20%
2021/05/07	0	0.00	1	13.20	13.35	-1	13,303	-0.01%
2021/05/06	1	13.05	0	0.00	12.75	1	13,126	0.01%
2021/05/04	8	12.49	12	12.37	12.45	-4	12,881	-0.03%
2021/05/03	13	13.78	3	13.70	13.55	10	12,571	0.08%
2021/04/29	23	14.90	0	0.00	14.55	23	12,313	0.19%
2021/04/28	47	14.77	59	14.88	15.00	-12	11,842	-0.10%
2021/04/27	0.1	14.15	13	14.18	14.10	-12.9	10,899	-0.12%
2021/04/26	5	14.15	30	14.35	14.15	-25	10,554	-0.24%
2021/04/23	30	14.20	5	14.35	14.10	25	10,387	0.24%
2021/04/22	36.5	14.12	27	13.88	13.65	9.5	9,959	0.10%
2021/04/21	8	14.28	14	14.16	14.10	-6	9,353	-0.06%
2021/04/20	10	13.79	18.8	13.88	13.90	-8.8	8,791	-0.10%
2021/04/16	0	0.00	9	12.93	12.95	-9	8,265	-0.11%
2021/04/14	6	12.33	15	12.10	12.55	-9	9,533	-0.09%
2021/04/13	24	13.13	0	0.00	12.90	24	9,619	0.25%
2021/04/12	22	13.51	19	13.20	13.55	3	9,385	0.03%
2021/04/09	13	12.82	10	12.88	12.75	3	8,853	0.03%
2021/04/08	108	13.20	102	13.24	13.15	6	8,505	0.07%	大買/大賣/
2021/04/07	8	12.15	4.9	12.32	12.35	3.1	7,996	0.04%
2021/04/06	3	11.87	5	11.89	11.90	-2	7,765	-0.03%
2021/04/01	0	0.00	5	11.60	11.65	-5	7,737	-0.06%
2021/03/31	3	11.70	0	0.00	11.60	3	7,769	0.04%
2021/03/30	0	0.00	1	11.65	11.65	-1	7,745	-0.01%
2021/03/29	5	11.55	8.5	11.66	11.60	-3.5	7,723	-0.05%
2021/03/26	25	11.30	2	11.30	11.25	23	7,567	0.30%
2021/03/24	2	11.20	0	0.00	11.25	2	7,647	0.03%
2021/03/23	1	11.50	2	11.30	11.15	-1	7,698	-0.01%
2021/03/22	14	11.39	5	11.44	11.55	9	7,559	0.12%
2021/03/19	0	0.00	2	10.95	10.95	-2	7,184	-0.03%
2021/03/18	7	10.70	0	0.00	10.85	7	7,263	0.10%
2021/03/17	0	0.00	3	10.50	10.55	-3	7,256	-0.04%
2021/03/12	2	10.70	1	10.70	10.75	1	7,662	0.01%
2021/03/10	3	10.70	0	0.00	10.60	3	8,678	0.03%
2021/03/09	0	10.65	23	10.63	10.70	-23	9,501	-0.24%
2021/03/08	0	10.55	0.1	10.55	10.55	-0.1	9,712	0.00%
2021/03/04	0	0.00	1	10.60	10.60	-1	10,338	-0.01%
2021/03/03	0	0.00	4	10.30	10.60	-4	10,571	-0.04%
2021/02/25	0	0.00	18.3	10.47	10.50	-18.3	11,016	-0.17%
2021/02/22	1	10.45	10	10.53	10.50	-9	11,464	-0.08%
2021/02/19	3	10.35	10.2	10.25	10.35	-7.2	11,439	-0.06%
2021/02/17	0	0.00	10	10.01	10.00	-10	11,734	-0.09%
2021/02/04	9	9.99	0	0.00	9.94	9	11,727	0.08%
2021/02/03	10	9.99	5	9.94	9.99	5	11,660	0.04%
2021/02/02	0	0.00	5	9.57	9.56	-5	11,643	-0.04%
2021/02/01	6	9.40	0	0.00	9.40	6	11,701	0.05%
2021/01/29	0	0.00	3	9.65	9.62	-3	12,400	-0.02%
2021/01/28	5	9.64	3	9.65	9.64	2	12,472	0.02%
2021/01/25	0	0.00	10	9.95	9.94	-10	12,778	-0.08%
2021/01/21	0	0.00	3	9.71	9.70	-3	12,771	-0.02%
2021/01/20	12	9.77	0	0.00	9.70	12	12,819	0.09%
2021/01/18	10	10.10	0	0.00	10.10	10	12,980	0.08%
2021/01/15	6	10.37	0	0.00	10.35	6	12,953	0.05%
2021/01/14	17	10.60	5	10.70	10.60	12	12,902	0.09%
2021/01/12	30.5	10.55	2	11.00	10.45	28.5	12,972	0.22%
2021/01/11	1	11.00	5	11.20	11.05	-4	12,878	-0.03%
2021/01/08	28	11.53	68	11.67	11.15	-40	13,056	-0.31%
2021/01/07	13	11.16	0	0.00	11.05	13	11,838	0.11%
2021/01/06	13	11.09	45	11.16	11.05	-32	11,669	-0.27%
2021/01/05	1	11.45	0	0.00	11.50	1	11,330	0.01%
2021/01/04	2	11.40	1.2	11.49	11.40	0.8	11,278	0.01%
2020/12/31	1	11.30	0	0.00	11.30	1	11,333	0.01%
2020/12/30	1	11.40	5	11.45	11.40	-4	11,304	-0.04%
2020/12/29	5	11.50	15	11.40	11.40	-10	11,271	-0.09%
2020/12/25	12	11.35	10	11.40	11.25	2	11,067	0.02%
2020/12/23	0	0.00	5	11.10	11.05	-5	11,129	-0.04%
2020/12/22	9	11.16	5	11.30	11.05	4	11,354	0.04%
2020/12/18	1	11.30	0	0.00	11.30	1	11,679	0.01%
2020/12/17	0	0.00	5	11.45	11.45	-5	11,923	-0.04%
2020/12/16	3	11.35	6	11.35	11.35	-3	13,478	-0.02%
2020/12/15	0	0.00	3	11.50	11.30	-3	14,706	-0.02%
2020/12/14	3	11.70	0	0.00	11.60	3	14,690	0.02%
2020/12/11	4.6	11.18	0	0.00	11.30	4.6	14,594	0.03%
2020/12/10	0	0.00	2	11.40	11.35	-2	14,509	-0.01%
2020/12/09	1	11.65	12	11.61	11.65	-11	14,380	-0.08%
2020/12/08	1	11.45	66.5	11.39	11.35	-65.5	14,338	-0.46%
2020/12/07	54	12.25	22	11.77	11.75	32	14,661	0.22%
2020/12/04	73	11.90	152	11.88	11.95	-79	14,153	-0.56%	大賣/
2020/12/03	189	11.76	32	11.57	11.50	157	13,690	1.15%	大買/鉅額交易
2020/12/02	0	0.00	150.2	11.45	11.45	-150.2	12,920	-1.16%	大賣/鉅額交易
2020/12/01	40	11.25	2	11.40	11.25	38	12,719	0.30%
2020/11/30	0	0.00	2	11.10	11.05	-2	12,366	-0.02%
2020/11/27	12	10.98	4	10.98	10.95	8	12,234	0.07%
2020/11/26	0	0.00	6	10.82	10.90	-6	12,002	-0.05%
2020/11/25	5	10.77	2	10.78	10.65	3	11,870	0.03%
2020/11/24	2	10.50	0	0.00	10.45	2	11,754	0.02%
2020/11/23	0	0.00	6	10.60	10.65	-6	11,737	-0.05%
2020/11/20	0	0.00	27.6	10.47	10.60	-27.6	11,595	-0.24%
2020/11/19	0	0.00	8	10.24	10.25	-8	11,413	-0.07%
2020/11/18	1	10.10	3	10.10	10.10	-2	11,527	-0.02%
2020/11/17	0	0.00	11	10.15	10.15	-11	11,521	-0.10%
2020/11/16	1	10.25	0	0.00	10.20	1	11,565	0.01%
2020/11/10	21	10.03	0	0.00	10.05	21	11,382	0.18%
2020/11/06	17	10.14	2	10.25	10.00	15	11,241	0.13%
2020/11/05	3	10.13	0	0.00	10.00	3	10,591	0.03%
2020/11/03	2	9.98	3	10.10	10.05	-1	10,511	-0.01%
2020/11/02	1	9.80	0	0.00	9.85	1	10,505	0.01%
2020/10/28	0	0.00	3	10.28	10.05	-3	10,601	-0.03%
2020/10/27	0	0.00	5	10.40	10.50	-5	11,204	-0.04%
2020/10/26	2	10.45	0	0.00	10.45	2	11,087	0.02%
2020/10/22	2	10.05	2	10.30	10.30	0	10,948	0.00%
2020/10/16	153	10.43	155	10.00	9.98	-2	11,198	-0.02%	大買/大賣/
2020/10/12	0	0.00	158	9.65	9.60	-158	11,148	-1.42%	大賣/鉅額交易
2020/10/08	5	9.92	0	0.00	9.85	5	11,158	0.04%
2020/10/06	1	9.74	0	0.00	9.79	1	11,311	0.01%
2020/09/30	3	9.54	1	9.53	9.51	2	11,764	0.02%
2020/09/25	0	0.00	43	9.29	9.26	-43	12,024	-0.36%
2020/09/24	3	9.87	0	0.00	9.48	3	12,040	0.02%
2020/09/23	30	10.33	0	0.00	10.10	30	12,198	0.25%
2020/09/22	3	10.48	732	10.38	10.60	-729	11,945	-6.10%	大賣/鉅額交易
2020/09/21	932	11.11	4,219	11.05	10.85	-3,287	11,753	-27.97%	大買/大賣/鉅額交易
2020/09/18	14,164	10.80	9,994	10.80	10.80	4,170	10,134	41.15%	大買/大賣/鉅額交易
2020/09/17	0	0.00	30	9.77	9.86	-30	8,848	-0.34%
2020/09/16	9	9.73	0	0.00	9.75	9	8,827	0.10%
2020/09/14	32	9.85	1	9.74	9.74	31	8,846	0.35%
2020/09/10	1	10.10	5	10.15	9.90	-4	8,769	-0.05%
2020/09/09	1	9.70	0	0.00	9.86	1	8,349	0.01%
2020/09/08	28	9.81	0	0.00	9.79	28	8,350	0.34%
2020/09/07	28	9.87	0	0.00	9.85	28	8,410	0.33%
2020/09/03	5	9.91	5	9.87	9.90	0	8,386	0.00%
2020/09/02	0	0.00	0.6	9.77	9.82	-0.6	8,372	-0.01%
2020/08/31	8	9.96	0	0.00	9.89	8	8,443	0.09%
2020/08/28	2	9.91	1	9.98	9.90	1	8,398	0.01%
2020/08/27	0	0.00	5	9.85	9.85	-5	8,441	-0.06%
2020/08/25	0	0.00	10	9.74	9.72	-10	8,298	-0.12%
2020/08/24	2	9.50	2	9.37	9.34	0	8,211	0.00%
2020/08/21	10	9.20	0	0.00	9.20	10	8,133	0.12%
2020/08/20	3	9.09	11	9.01	9.12	-8	8,185	-0.10%
2020/08/19	3	9.99	0	0.00	9.88	3	8,124	0.04%
2020/08/17	4	9.99	0	0.00	9.97	4	8,082	0.05%
2020/08/14	5	9.90	0	0.00	9.85	5	8,020	0.06%
2020/08/11	1	9.77	0	0.00	9.88	1	8,134	0.01%
2020/08/10	38	9.84	30	9.87	9.87	8	8,111	0.10%
2020/08/07	0	0.00	11	9.62	9.63	-11	7,972	-0.14%
2020/08/05	24	9.74	34	9.71	9.70	-10	7,961	-0.13%
2020/08/04	5	9.49	0	0.00	9.49	5	7,926	0.06%
2020/08/03	30	9.43	8	9.61	9.47	22	7,969	0.28%
2020/07/31	54	9.59	0	0.00	9.54	54	7,993	0.68%
2020/07/28	0	0.00	1	9.16	8.90	-1	7,600	-0.01%
2020/07/27	0	0.00	2	9.18	9.13	-2	7,893	-0.03%
2020/07/22	21	9.57	0	0.00	9.59	21	8,469	0.25%
2020/07/17	0	0.00	10	9.35	9.21	-10	8,287	-0.12%
2020/07/16	1	9.77	0	0.00	9.61	1	8,196	0.01%
2020/07/14	1	10.00	42	9.94	9.93	-41	8,149	-0.50%
2020/07/13	24	10.09	0	0.00	10.10	24	8,154	0.29%
2020/07/10	1	9.95	0	0.00	9.92	1	8,139	0.01%
2020/07/09	10	10.10	1	10.20	10.05	9	8,041	0.11%
2020/07/06	10	10.15	103	10.30	10.20	-93	7,788	-1.19%	大賣/
2020/07/03	100	10.05	15	10.07	10.00	85	7,674	1.11%
2020/07/02	18	10.51	21	10.50	10.55	-3	7,524	-0.04%
2020/07/01	0	0.00	2	10.15	10.20	-2	7,233	-0.03%
2020/06/30	0	0.00	4	10.15	10.05	-4	7,337	-0.05%
2020/06/23	2	10.08	0	0.00	10.00	2	7,392	0.03%
2020/06/17	1	10.10	0	0.00	10.10	1	7,566	0.01%
2020/06/16	0	0.00	50	10.15	10.25	-50	7,713	-0.65%
2020/06/15	50	10.00	0	0.00	9.96	50	7,830	0.64%
2020/06/12	1	10.00	12	10.00	10.00	-11	8,023	-0.14%
2020/06/11	2	10.40	0	0.00	10.15	2	8,052	0.02%
2020/06/10	20	10.60	0	0.00	10.50	20	8,136	0.25%
2020/06/09	22	10.70	0	0.00	10.60	22	8,410	0.26%
2020/06/08	0	0.00	1	10.75	10.65	-1	8,495	-0.01%
2020/06/02	0	0.00	8	10.40	10.45	-8	8,386	-0.10%
2020/05/28	2	10.25	0	0.00	10.25	2	8,508	0.02%
2020/05/25	1	10.10	0	0.00	10.05	1	8,591	0.01%
2020/05/22	0	0.00	5	10.21	10.15	-5	8,611	-0.06%
2020/05/18	8	10.15	0	0.00	10.10	8	8,561	0.09%
2020/05/15	5	10.05	0	0.00	10.00	5	8,467	0.06%
2020/05/11	10	10.70	0	0.00	10.70	10	8,395	0.12%
2020/05/08	0	0.00	1	10.55	10.45	-1	8,331	-0.01%
2020/05/07	4	10.54	0	0.00	10.45	4	8,357	0.05%
2020/05/06	0	0.00	2	10.68	10.40	-2	8,353	-0.02%
2020/05/05	0	0.00	11	11.11	10.90	-11	8,245	-0.13%
2020/04/30	18	11.05	1	11.15	11.15	17	8,292	0.20%
2020/04/29	31	11.17	25	11.15	11.20	6	8,075	0.07%
2020/04/27	0	0.00	11	10.33	10.30	-11	7,585	-0.15%
2020/04/24	0	0.00	3	10.28	10.20	-3	7,691	-0.04%
2020/04/23	4	10.00	0	0.00	10.15	4	7,698	0.05%
2020/04/22	2	9.81	0	0.00	9.80	2	7,716	0.03%
2020/04/20	11	10.05	1	10.05	10.05	10	7,786	0.13%
2020/04/17	2	10.30	3	10.28	10.15	-1	7,832	-0.01%
2020/04/15	1	10.45	1	10.45	10.50	0	7,899	0.00%
2020/04/09	6	10.22	6	10.18	10.10	0	8,088	0.00%
2020/04/08	1	10.15	4	9.88	10.20	-3	7,993	-0.04%
2020/04/07	4	9.75	0	0.00	9.71	4	7,961	0.05%
2020/04/06	0	0.00	1	9.70	9.70	-1	7,813	-0.01%
2020/04/01	2	9.49	3	9.41	9.57	-1	7,695	-0.01%
2020/03/31	1	9.16	0	0.00	9.16	1	7,590	0.01%
2020/03/30	0	0.00	3	9.14	9.16	-3	7,603	-0.04%
2020/03/27	2	9.21	4	9.34	9.21	-2	7,571	-0.03%
2020/03/26	0	0.00	3	9.31	9.36	-3	7,557	-0.04%
2020/03/25	0	0.00	1	9.38	9.31	-1	7,504	-0.01%
2020/03/24	1	9.04	1	9.23	9.04	0	7,440	0.00%
2020/03/20	1	9.01	7	9.01	8.91	-6	7,641	-0.08%
2020/03/19	6	8.61	2	8.50	8.40	4	7,738	0.05%
2020/03/18	0	0.00	5	9.06	8.94	-5	7,579	-0.07%
2020/03/17	3	8.86	0	0.00	8.75	3	7,410	0.04%
2020/03/16	6	9.13	8	9.38	9.12	-2	7,350	-0.03%
2020/03/13	6	8.85	17	8.71	9.07	-11	7,390	-0.15%
2020/03/12	9	9.74	10	9.86	9.65	-1	7,172	-0.01%
2020/03/11	0	0.00	77	10.73	10.65	-77	6,998	-1.10%
2020/03/10	11	10.43	0	0.00	10.80	11	7,063	0.16%
2020/03/09	5	11.10	0	0.00	10.70	5	7,093	0.07%
2020/03/06	1	11.30	0	0.00	11.30	1	7,029	0.01%
2020/03/05	3	11.40	0	0.00	11.40	3	7,129	0.04%
2020/03/04	2	11.25	0	0.00	11.30	2	7,120	0.03%
2020/03/03	0	0.00	2	11.45	11.45	-2	7,096	-0.03%
2020/03/02	2	10.78	0	0.00	10.90	2	7,133	0.03%
2020/02/27	1	11.50	0	0.00	11.10	1	7,063	0.01%
2020/02/26	1	11.65	0	0.00	11.65	1	6,918	0.01%
2020/02/25	1	11.65	0	0.00	11.60	1	6,884	0.01%
2020/02/24	0	0.00	1	11.75	11.75	-1	6,861	-0.01%
2020/02/21	2	11.95	0	0.00	12.00	2	6,825	0.03%
2020/02/20	0	0.00	2	12.15	12.10	-2	6,845	-0.03%
2020/02/18	4	12.15	0	0.00	12.10	4	6,917	0.06%
2020/02/17	0	0.00	13	12.15	12.10	-13	6,998	-0.19%
2020/02/13	51	12.18	3	12.15	12.10	48	7,000	0.69%
2020/02/12	0	0.00	2	12.15	12.25	-2	7,025	-0.03%
2020/02/11	0	0.00	1	12.05	12.00	-1	6,967	-0.01%
2020/02/10	3	11.88	0	0.00	11.80	3	7,033	0.04%
2020/02/07	6	12.12	0	0.00	12.05	6	7,028	0.09%
2020/02/06	1	12.40	1	12.30	12.40	0	7,012	0.00%
2020/02/05	13	12.21	4	12.33	12.15	9	6,992	0.13%
2020/02/04	4	12.03	7	12.10	12.15	-3	6,976	-0.04%
2020/02/03	8	11.52	0	0.00	11.70	8	7,031	0.11%
2020/01/31	2	12.70	0	0.00	12.55	2	7,002	0.03%
2020/01/30	1	12.75	15.3	13.03	12.60	-14.3	7,177	-0.20%
2020/01/20	0	0.00	12	13.95	13.95	-12	6,957	-0.17%
2020/01/14	21	13.75	0	0.00	13.65	21	7,067	0.30%
2020/01/13	0	13.55	21	13.65	13.65	-21	7,283	-0.29%
2020/01/10	2	13.35	5	13.50	13.50	-3	7,281	-0.04%
2020/01/09	1	13.40	0	0.00	13.30	1	7,236	0.01%
2020/01/07	3	13.85	3	13.60	13.60	0	7,237	0.00%
2020/01/06	2	13.35	23	13.35	13.30	-21	7,048	-0.30%
2020/01/03	26	13.60	0	0.00	13.55	26	7,009	0.37%
2020/01/02	2	13.75	2	13.75	13.75	0	6,907	0.00%
2019/12/31	2	13.60	0	0.00	13.60	2	6,912	0.03%
2019/12/30	9	13.60	0	0.00	13.60	9	6,876	0.13%
2019/12/26	2	13.55	0	0.00	13.55	2	7,154	0.03%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	1	13.60	0	0.00	13.55	1	7,655	0.01%
2019/12/20	2	13.80	0	0.00	13.80	2	7,803	0.03%
2019/12/19	0	0.00	10	13.85	13.85	-10	7,910	-0.13%
2019/12/18	0	0.00	2.4	14.06	13.95	-2.4	7,959	-0.03%
2019/12/17	5	14.30	10	14.30	14.20	-5	8,068	-0.06%
2019/12/16	0	0.00	7	14.10	14.05	-7	8,198	-0.09%
2019/12/13	0	0.00	10	13.80	13.70	-10	8,408	-0.12%
2019/12/12	0	0.00	14	13.85	13.70	-14	8,474	-0.17%
2019/12/11	16	13.98	11	13.89	13.85	5	8,503	0.06%
2019/12/10	12	13.97	1	14.05	13.85	11	8,577	0.13%
2019/12/09	13	13.90	0	0.00	13.70	13	8,505	0.15%
2019/12/06	0	0.00	12	13.64	13.60	-12	8,714	-0.14%
2019/12/05	6	13.65	0	0.00	13.65	6	9,135	0.07%
2019/12/04	0	0.00	3	13.40	13.50	-3	9,428	-0.03%
2019/12/03	3	13.10	0	0.00	13.10	3	9,552	0.03%
2019/12/02	10	13.05	0	0.00	13.05	10	10,020	0.10%
2019/11/29	0	0.00	15	13.55	13.50	-15	10,228	-0.15%
2019/11/26	10	13.50	0	0.00	13.50	10	10,821	0.09%
2019/11/15	0	0.00	1	13.40	13.45	-1	11,380	-0.01%
2019/11/14	4	13.43	0	0.00	13.35	4	11,388	0.04%
2019/11/13	0	0.00	1	13.75	13.70	-1	11,368	-0.01%
2019/11/11	0	0.00	2	13.70	13.70	-2	11,578	-0.02%
2019/11/08	3	13.97	0	0.00	13.90	3	11,589	0.03%
2019/11/06	2	13.85	0	0.00	13.90	2	11,773	0.02%
2019/11/04	10	14.00	6	14.00	14.00	4	12,046	0.03%
2019/10/31	9	13.84	0	0.00	13.80	9	12,287	0.07%
2019/10/29	1	14.30	6	14.49	14.25	-5	12,631	-0.04%
2019/10/28	0	0.00	1	14.40	14.35	-1	13,860	-0.01%
2019/10/25	5	14.45	0	0.00	14.45	5	15,184	0.03%
2019/10/24	4	14.53	4	14.54	14.55	0	16,403	0.00%
2019/10/22	0	0.00	6	14.60	14.50	-6	16,754	-0.04%
2019/10/21	20	14.75	8	14.42	14.70	12	16,867	0.07%
2019/10/18	8	14.43	0	0.00	14.35	8	17,322	0.05%
2019/10/17	5	14.30	0	0.00	14.35	5	17,512	0.03%
2019/10/16	2	14.38	2	14.25	14.25	0	17,935	0.00%
2019/10/15	1	14.35	5	14.33	14.30	-4	18,531	-0.02%
2019/10/14	2	14.23	0	0.00	14.20	2	19,233	0.01%
2019/10/09	0	0.00	2	14.10	14.05	-2	19,568	-0.01%
2019/10/08	1	14.10	16	14.10	14.00	-15	19,879	-0.08%
2019/10/07	0	0.00	1	14.30	14.15	-1	20,144	0.00%
2019/10/04	5	14.37	3	14.30	14.25	2	20,513	0.01%
2019/10/03	27	14.20	5	14.20	14.20	22	20,602	0.11%
2019/10/02	4	14.26	10	14.33	14.25	-6	20,614	-0.03%
2019/10/01	10	14.20	10	14.15	14.20	0	21,165	0.00%
2019/09/27	10	13.80	0	0.00	13.80	10	21,355	0.05%
2019/09/26	12	14.23	1	14.25	14.10	11	21,462	0.05%
2019/09/25	4	14.30	10	14.20	14.20	-6	21,898	-0.03%
2019/09/24	1	14.70	31	14.95	14.70	-30	22,123	-0.14%
2019/09/23	18	14.80	0	0.00	14.80	18	22,101	0.08%
2019/09/20	5	15.00	0	0.00	14.85	5	22,120	0.02%
2019/09/19	24	15.01	24	15.13	15.10	0	22,014	0.00%
2019/09/18	3	15.15	26	15.08	15.15	-23	21,826	-0.11%
2019/09/17	0.3	14.60	31	14.78	14.70	-30.7	21,866	-0.14%
2019/09/16	0	0.00	38	14.97	14.85	-38	22,126	-0.17%
2019/09/12	0	0.00	10	15.10	14.95	-10	22,202	-0.05%
2019/09/11	8	14.90	1	14.80	14.80	7	22,462	0.03%
2019/09/10	12	14.63	8	14.79	14.85	4	22,448	0.02%
2019/09/09	29	15.11	32.2	15.17	15.15	-3.2	22,287	-0.01%
2019/09/06	2	14.88	133	14.98	14.90	-131	22,298	-0.59%	大賣/鉅額交易
2019/09/05	38	14.80	11	14.79	14.65	27	22,646	0.12%
2019/09/04	8	14.89	100	14.98	14.90	-92	22,889	-0.40%
2019/09/03	6	14.83	2	14.48	14.50	4	23,059	0.02%
2019/09/02	127	14.68	151	14.78	14.85	-24	23,075	-0.10%	大買/大賣/
2019/08/30	30	14.14	2	14.10	14.10	28	23,062	0.12%
2019/08/29	0	0.00	1	14.00	13.90	-1	23,347	0.00%
2019/08/28	3	13.90	9	13.65	14.05	-6	23,592	-0.03%
2019/08/27	0	0.00	2	13.70	13.60	-2	23,997	-0.01%
2019/08/26	2.7	13.56	12	13.59	13.55	-9.3	24,693	-0.04%
2019/08/23	16	13.74	0.1	13.75	13.75	15.9	24,843	0.06%
2019/08/22	2	13.95	1	14.15	13.90	1	25,460	0.00%
2019/08/21	1	14.05	0	0.00	14.05	1	25,722	0.00%
2019/08/20	4	14.23	35	14.08	14.05	-31	25,961	-0.12%
2019/08/19	5	14.02	0	0.00	13.95	5	26,322	0.02%
2019/08/16	0	0.00	0.1	13.90	13.90	-0.1	26,871	0.00%
2019/08/15	2	13.70	1	13.75	13.95	1	27,880	0.00%
2019/08/14	6	14.11	17	14.24	13.95	-11	28,313	-0.04%
2019/08/13	2	13.90	0	0.00	13.90	2	28,765	0.01%
2019/08/12	24	14.13	0	0.00	14.05	24	29,113	0.08%
2019/08/08	16	14.12	4	14.18	14.20	12	29,210	0.04%
2019/08/07	6	14.03	0	0.00	13.85	6	29,375	0.02%
2019/08/06	33	13.67	1	13.80	14.25	32	29,702	0.11%
2019/08/05	35	14.28	4	14.36	14.10	31	29,829	0.10%
2019/08/02	67	14.37	5	14.57	14.25	62	30,211	0.21%
2019/08/01	1	14.95	50	14.90	14.85	-49	30,700	-0.16%
2019/07/31	67	14.84	7	14.86	14.65	60	30,792	0.19%
2019/07/30	156	15.68	19	15.90	15.15	137	31,107	0.44%	大買/鉅額交易
2019/07/29	45	16.23	151.1	16.05	16.80	-106.1	30,188	-0.35%	大賣/鉅額交易
2019/07/26	95	15.43	142	15.42	15.40	-47	29,306	-0.16%	大賣/
2019/07/25	1	15.00	45	15.02	15.00	-44	29,349	-0.15%
2019/07/24	6	14.67	4	14.70	14.80	2	29,550	0.01%
2019/07/23	25	14.82	4	14.88	14.75	21	29,796	0.07%
2019/07/22	87	14.93	40	15.30	14.75	47	30,416	0.15%
2019/07/19	0	0.00	42	14.78	14.70	-42	32,213	-0.13%
2019/07/18	70.1	14.77	1	14.80	14.75	69.1	32,755	0.21%
2019/07/17	50	14.74	88	14.92	15.05	-38	32,844	-0.12%
2019/07/16	108	14.63	81	14.56	14.40	27	32,461	0.08%	大買/
2019/07/15	2	14.15	38	14.04	14.25	-36	31,884	-0.11%
2019/07/12	128	14.07	7	14.11	13.90	121	31,884	0.38%	大買/鉅額交易
2019/07/11	0	0.00	21	13.98	14.10	-21	31,880	-0.07%
2019/07/10	14	14.01	6	14.13	13.70	8	31,911	0.03%
2019/07/09	5	13.83	11.3	13.93	13.90	-6.3	32,002	-0.02%
2019/07/08	6	13.92	5	13.85	13.90	1	32,393	0.00%
2019/07/05	19	13.96	18	13.94	13.90	1	32,782	0.00%
2019/07/04	18	13.79	13	13.88	13.65	5	33,194	0.02%
2019/07/03	15	13.70	42	13.71	13.60	-27	33,674	-0.08%
2019/07/02	33	13.45	66	13.75	13.90	-33	33,912	-0.10%
2019/07/01	36	13.08	5	13.09	13.00	31	34,186	0.09%
2019/06/27	2	13.28	0	0.00	13.30	2	35,502	0.01%
2019/06/26	0	0.00	23	13.15	13.15	-23	35,524	-0.06%
2019/06/25	13	13.40	15	13.25	13.20	-2	35,477	-0.01%
2019/06/24	3	13.60	0	0.00	13.25	3	35,452	0.01%
2019/06/21	27	14.20	1	14.25	13.80	26	35,167	0.07%
2019/06/20	0	0.00	4	13.84	13.85	-4	34,905	-0.01%
2019/06/19	0	0.00	18.6	13.76	13.75	-18.6	34,978	-0.05%
2019/06/18	17	13.44	4	13.45	13.45	13	34,819	0.04%
2019/06/17	28	13.50	7	13.40	13.45	21	34,950	0.06%
2019/06/14	4	13.35	15	13.60	13.40	-11	35,093	-0.03%
2019/06/13	31	13.55	40	13.72	13.35	-9	34,845	-0.03%
2019/06/12	7	14.19	3	14.10	14.05	4	34,322	0.01%
2019/06/11	7	14.20	11	14.36	14.40	-4	34,029	-0.01%
2019/06/10	16	14.26	28	14.20	14.10	-12	33,635	-0.04%
2019/06/06	57	14.03	31.1	14.22	14.00	25.9	33,880	0.08%
2019/06/05	72	14.15	83.3	14.29	14.20	-11.3	33,772	-0.03%
2019/06/04	18	14.23	24	14.23	14.00	-6	33,907	-0.02%
2019/06/03	7	13.93	10	13.82	14.35	-3	33,753	-0.01%
2019/05/31	48	13.99	13	13.95	13.80	35	33,559	0.10%
2019/05/30	4	13.46	5	13.52	13.60	-1	33,246	0.00%
2019/05/29	11	13.58	33	13.41	13.40	-22	33,530	-0.07%
2019/05/28	9	13.48	18	13.41	13.60	-9	33,702	-0.03%
2019/05/27	8	13.36	0	0.00	13.30	8	33,497	0.02%
2019/05/24	18	13.45	11	13.51	13.30	7	33,556	0.02%
2019/05/23	14	13.28	14	13.39	13.50	0	33,378	0.00%
2019/05/22	186	13.75	110	13.30	13.25	76	33,533	0.23%	大買/大賣/
2019/05/21	28	12.93	15	12.86	13.35	13	32,782	0.04%
2019/05/20	11	12.02	23	11.97	12.15	-12	32,274	-0.04%
2019/05/17	9	12.93	11	13.23	12.65	-2	31,657	-0.01%
2019/05/16	24	13.26	27	13.42	13.00	-3	31,241	-0.01%
2019/05/15	24	13.55	19	13.59	13.50	5	31,125	0.02%
2019/05/14	21	13.09	6	13.45	13.40	15	30,758	0.05%
2019/05/13	1	13.05	11	13.04	12.90	-10	30,251	-0.03%
2019/05/10	16	13.50	24	13.41	13.45	-8	29,876	-0.03%
2019/05/09	37	13.31	88	13.66	13.10	-51	29,369	-0.17%
2019/05/08	24	13.96	61	13.74	14.15	-37	28,652	-0.13%
2019/05/07	67	14.45	0	0.00	14.15	67	28,319	0.24%
2019/05/06	40	14.90	4	14.64	14.40	36	27,607	0.13%
2019/05/03	12	15.13	14	15.15	15.20	-2	27,019	-0.01%
2019/05/02	84	15.78	64	15.43	15.50	20	26,524	0.08%
2019/04/30	3	14.40	9	14.89	15.05	-6	25,211	-0.02%
2019/04/29	12	14.35	0	0.00	14.25	12	24,707	0.05%
2019/04/26	11	14.34	27	14.18	14.40	-16	24,239	-0.07%
2019/04/25	54	15.19	125	15.50	14.05	-71	23,259	-0.31%	大賣/
2019/04/24	7	14.59	25.8	14.75	14.90	-18.8	20,689	-0.09%
2019/04/23	7	14.37	2	14.30	14.45	5	19,846	0.03%
2019/04/22	6	14.08	4	14.10	14.00	2	19,256	0.01%
2019/04/19	1	13.95	2	14.00	14.20	-1	18,941	-0.01%
2019/04/18	5	14.26	9	13.95	13.90	-4	18,673	-0.02%
2019/04/17	2	14.45	5	14.24	14.05	-3	18,275	-0.02%
2019/04/16	22	14.10	11	14.25	14.40	11	17,901	0.06%
2019/04/15	8	14.23	188	13.99	14.00	-180	17,546	-1.03%	大賣/鉅額交易
2019/04/12	25	14.14	24	13.99	13.75	1	17,019	0.01%
2019/04/11	163	14.51	8	14.43	14.35	155	16,422	0.94%	大買/鉅額交易
2019/04/10	69.3	14.43	40	14.26	14.70	29.3	15,820	0.19%
2019/04/09	39	13.69	51	13.67	13.55	-12	14,688	-0.08%
2019/04/08	49	13.99	15.3	13.88	14.20	33.7	13,866	0.24%
2019/04/03	83	12.92	34.6	12.94	12.95	48.4	13,261	0.36%
2019/04/02	37	11.84	40.2	11.79	11.80	-3.2	12,276	-0.03%
2019/04/01	16	11.44	95.6	11.57	11.75	-79.6	11,401	-0.70%
2019/03/29	0	0.00	1	10.50	10.70	-1	10,363	-0.01%
2019/03/28	50	10.50	21	10.50	10.35	29	10,221	0.28%
2019/03/27	20	10.80	1	10.45	10.45	19	10,152	0.19%
2019/03/25	0	0.00	1	10.20	10.25	-1	9,767	-0.01%
2019/03/22	4	10.60	8	10.76	10.45	-4	9,623	-0.04%
2019/03/21	5	10.85	0	0.00	10.80	5	9,399	0.05%
2019/03/20	15	10.52	2	10.50	10.75	13	9,142	0.14%
2019/03/19	1	10.50	0	0.00	10.35	1	8,895	0.01%
2019/03/18	21	10.66	2	10.65	10.65	19	8,607	0.22%
2019/03/15	10	10.85	18	11.01	10.85	-8	8,374	-0.10%
2019/03/14	12	11.03	37	11.07	10.90	-25	8,140	-0.31%
2019/03/13	30	11.34	16	11.45	11.20	14	7,965	0.18%
2019/03/12	32	11.57	10	11.46	11.25	22	7,702	0.29%
2019/03/11	14	11.21	14	11.12	11.20	0	7,154	0.00%
2019/03/08	10	10.65	5	10.93	11.10	5	6,810	0.07%
2019/03/07	8	10.36	8	10.30	10.30	0	6,239	0.00%
2019/03/06	48	10.65	29	10.66	10.50	19	6,011	0.32%
2019/03/05	144	10.81	132	10.61	10.25	12	5,669	0.21%	大買/大賣/
2019/03/04	26	10.89	8	10.78	10.70	18	5,254	0.34%
2019/02/27	21	10.82	10	10.91	10.95	11	4,712	0.23%
2019/02/26	0	0.00	3	9.98	9.99	-3	3,802	-0.08%
2019/02/25	0	0.00	5	9.98	10.00	-5	3,698	-0.14%
2019/02/22	7	9.67	27	9.81	9.75	-20	3,436	-0.58%
2019/02/21	50	9.78	24	9.71	9.95	26	3,046	0.85%
2019/02/20	21	8.85	53	8.97	9.05	-32	2,287	-1.40%
2019/02/18	20	8.10	0	0.00	8.12	20	2,023	0.99%
2019/02/15	20	8.14	0	0.00	8.18	20	2,092	0.96%
2019/02/14	0	0.00	10	8.38	8.35	-10	2,242	-0.45%
2019/02/12	10	7.85	0	0.00	7.89	10	2,176	0.46%
2019/01/09	0	0.00	15	7.36	7.30	-15	1,880	-0.80%
2018/12/25	0	0.00	20	7.31	7.30	-20	1,901	-1.05%
2018/12/17	0	0.00	0.1	7.81	7.85	-0.1	1,890	-0.01%
2018/12/12	0	0.00	8	8.03	8.01	-8	1,846	-0.43%
2018/12/11	7	7.89	9	7.88	7.99	-2	1,832	-0.11%
2018/12/10	0	0.00	19	8.00	7.85	-19	1,822	-1.04%
2018/12/07	6	8.08	0	0.00	8.07	6	1,811	0.33%
2018/12/06	2	8.13	0	0.00	7.90	2	1,802	0.11%
2018/12/05	4	8.37	0	0.00	8.36	4	1,755	0.23%
2018/12/04	0	0.00	15	8.49	8.48	-15	1,752	-0.86%
2018/12/03	2	8.32	3	8.38	8.34	-1	1,716	-0.06%
2018/11/30	6	8.31	10	8.28	8.27	-4	1,682	-0.24%
2018/11/29	2	8.23	4	8.17	8.22	-2	1,661	-0.12%
2018/11/28	4	8.16	0	0.00	8.13	4	1,641	0.24%
2018/11/21	15	8.50	50	8.37	8.40	-35	1,505	-2.32%
2018/11/19	5	8.23	2	8.20	8.08	3	1,359	0.22%
2018/11/16	25	8.27	1	8.30	8.23	24	1,349	1.78%
2018/11/15	17	8.07	20	8.00	8.29	-3	1,288	-0.23%
2018/11/14	74	7.81	5	7.76	7.75	69	1,204	5.73%
2018/11/13	21	7.85	14	7.95	7.98	7	1,119	0.63%
2018/11/09	1	6.53	0	0.00	6.60	1	907	0.11%
2018/11/08	0	0.00	5	6.41	6.33	-5	900	-0.56%
2018/10/25	0	0.00	2	5.80	5.64	-2	1,153	-0.17%
2018/10/15	2	6.31	2	6.77	6.23	0	1,234	0.00%
2018/10/09	2	7.02	0	0.00	7.02	2	1,214	0.16%
2018/10/08	1	7.05	2	7.09	7.03	-1	1,221	-0.08%
2018/10/05	2	7.02	2	7.07	7.03	0	1,225	0.00%
2018/10/04	2	7.11	0	0.00	7.17	2	1,213	0.16%
2018/10/03	2	7.28	0	0.00	7.26	2	1,211	0.17%
2018/09/28	4	7.50	0	0.00	7.46	4	1,260	0.32%
2018/09/27	8	7.54	10	7.48	7.48	-2	1,285	-0.16%
2018/09/26	10	7.51	0	0.00	7.51	10	1,295	0.77%
2018/09/21	0	0.00	10	7.62	7.57	-10	1,293	-0.77%
2018/09/14	10	7.93	0	0.00	7.93	10	1,318	0.76%
2018/08/07	0	0.00	35	8.99	9.08	-35	2,119	-1.65%
2018/07/18	0	0.00	2	8.52	8.50	-2	1,947	-0.10%
2018/07/17	2	8.55	0	0.00	8.49	2	1,956	0.10%
2018/07/12	0	0.00	10	8.40	8.40	-10	1,945	-0.51%
2018/07/09	13	8.67	3	8.38	8.66	10	1,954	0.51%
2018/07/03	0	0.00	4	8.26	8.07	-4	1,896	-0.21%
2018/06/29	0	0.00	7	8.21	8.30	-7	1,894	-0.37%
2018/06/26	1	8.30	0	0.00	8.40	1	1,880	0.05%
2018/06/22	2	8.57	0	0.00	8.54	2	1,865	0.11%
2018/06/21	0	0.00	2	8.75	8.78	-2	1,859	-0.11%
2018/06/14	34	8.64	1	8.78	8.57	33	1,861	1.77%
2018/06/12	9	8.84	6	8.86	8.86	3	1,825	0.16%
2018/06/11	2	9.08	2	9.30	9.05	0	1,804	0.00%
2018/06/08	2	9.02	4	9.01	9.00	-2	1,777	-0.11%
2018/06/06	10	9.21	12	9.18	9.12	-2	1,720	-0.12%
2018/06/05	12	9.37	3	8.92	9.36	9	1,642	0.55%
2018/06/01	3	8.83	0	0.00	8.78	3	1,409	0.21%
2018/05/31	0	0.00	10	9.16	9.13	-10	1,338	-0.75%
2018/05/30	15	8.21	2	8.41	8.71	13	1,136	1.14%
2018/05/29	0	0.00	4	7.61	7.92	-4	899	-0.44%
2018/05/18	2	7.09	0	0.00	7.07	2	843	0.24%
2018/05/10	0.1	7.07	0.1	7.07	7.10	0	973	0.00%
2018/05/09	0.1	7.02	0	0.00	7.07	0.1	975	0.01%
2018/04/24	0	0.00	4	6.95	6.90	-4	1,078	-0.37%
2018/04/20	0	0.00	10	7.43	7.43	-10	1,072	-0.93%
2018/04/17	10	7.54	3	7.70	7.54	7	1,083	0.65%
2018/04/11	2	7.80	0	0.00	7.83	2	1,105	0.18%
2018/04/02	0	0.00	1	8.13	8.10	-1	1,156	-0.09%
2018/03/27	0	0.00	5	8.07	8.09	-5	1,195	-0.42%
2018/03/23	3	8.09	2	8.03	8.04	1	1,213	0.08%
2018/03/22	4	8.21	4	8.16	8.15	0	1,206	0.00%
2018/03/21	2	8.19	0	0.00	8.18	2	1,210	0.17%
2018/03/19	2	8.21	0	0.00	8.20	2	1,252	0.16%
2018/03/15	0	0.00	2	8.40	8.41	-2	1,292	-0.15%
2018/03/14	0	0.00	5	8.23	8.26	-5	1,341	-0.37%
2018/03/08	2	8.20	0	0.00	8.21	2	1,571	0.13%
2018/03/07	0	0.00	6	8.21	8.13	-6	1,598	-0.38%
2018/03/06	5	8.20	0	0.00	8.19	5	1,705	0.29%
2018/02/23	0	0.00	6	8.27	8.32	-6	1,894	-0.32%
2018/02/22	0	0.00	2	8.25	8.24	-2	1,967	-0.10%
2018/02/21	6	8.16	0	0.00	8.17	6	2,028	0.30%
2018/02/08	0	0.00	1	8.05	8.02	-1	2,263	-0.04%
2018/02/07	5	8.13	0	0.00	8.01	5	2,436	0.21%
2018/02/06	2	8.33	0	0.00	7.85	2	2,507	0.08%
2018/02/05	0	0.00	6	8.62	8.67	-6	2,609	-0.23%
2018/01/25	1	9.25	0	0.00	9.14	1	3,491	0.03%
2018/01/09	0	0.00	4	9.37	9.34	-4	3,900	-0.10%
2018/01/05	0	0.00	8	9.32	9.29	-8	3,956	-0.20%
2018/01/04	5	9.29	0	0.00	9.45	5	3,960	0.13%
2018/01/03	1	9.04	0	0.00	9.05	1	4,024	0.02%