精金 (3049)-元大-大同券商分點個股進出

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
8.10
漲跌
▼0.01
漲幅
-0.12%
成交量
867張
產業
上市光電類股▲0.56%
325人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/15	2	8.12	0	0.00	8.11	2	1,860	0.11%
2024/04/11	3	8.27	0	0.00	8.25	3	1,840	0.16%
2024/04/10	0	0.00	6	8.36	8.33	-6	1,831	-0.33%
2024/03/19	0	0.00	1	8.17	8.15	-1	1,823	-0.05%
2024/03/18	0	0.00	1	8.22	8.23	-1	1,807	-0.06%
2024/03/15	0	0.00	2.5	8.16	8.18	-2.5	1,801	-0.14%
2024/03/14	7	8.33	0	0.00	8.25	7	1,777	0.39%
2024/03/08	0	0.00	3	8.72	8.71	-3	1,649	-0.18%
2024/03/06	4	8.82	0	0.00	8.91	4	1,586	0.25%
2024/03/04	3	9.00	0	0.00	8.99	3	1,594	0.19%
2024/02/27	2	9.15	0	0.00	9.11	2	1,558	0.13%
2024/02/19	1	9.48	2	9.46	9.50	-1	1,511	-0.07%
2024/02/15	0	9.10	0	0.00	9.19	0	1,470	0.00%
2024/01/31	0	0.00	9	9.25	9.23	-9	1,509	-0.60%
2024/01/23	1	9.28	0	0.00	9.27	1	1,465	0.07%
2024/01/19	2	9.00	0	0.00	9.03	2	1,428	0.14%
2024/01/18	0	0.00	2	9.12	8.99	-2	1,426	-0.14%
2024/01/17	0	0.00	1	9.01	8.94	-1	1,433	-0.07%
2024/01/09	0	0.00	2	9.42	9.41	-2	1,420	-0.14%
2024/01/05	0	0.00	2	9.61	9.53	-2	1,416	-0.14%
2023/12/27	5	9.76	5	9.81	9.71	0	1,450	0.00%
2023/12/14	7	9.69	7	9.75	9.66	0	1,415	0.00%
2023/12/13	5	9.70	5	9.79	9.70	0	1,414	0.00%
2023/12/08	4	9.72	4	9.79	9.75	0	1,422	0.00%
2023/12/07	7	9.71	7	9.80	9.72	0	1,431	0.00%
2023/12/06	0	0.00	5	9.73	9.74	-5	1,436	-0.35%
2023/12/04	4	9.84	4	9.91	9.83	0	1,437	0.00%
2023/11/29	6	9.74	8	9.79	9.71	-2	1,419	-0.14%
2023/11/21	2	9.35	0	0.00	9.54	2	1,379	0.15%
2023/11/16	2	9.27	2	9.39	9.35	0	1,383	0.00%
2023/11/14	2	9.20	0	0.00	9.19	2	1,393	0.14%
2023/11/02	0	0.00	9	9.19	9.15	-9	1,531	-0.59%
2023/09/27	0	0.00	7	9.49	9.45	-7	2,553	-0.27%
2023/09/25	0	0.00	0.6	9.56	9.56	-0.6	2,596	-0.02%
2023/09/19	0	0.00	10	9.75	9.65	-10	2,926	-0.34%
2023/09/12	10	9.60	0	0.00	9.58	10	3,809	0.26%
2023/09/08	5	9.75	5	9.73	9.70	0	3,797	0.00%
2023/08/14	0	0.00	3	9.83	9.51	-3	3,831	-0.08%
2023/08/10	0	0.00	2	10.05	10.05	-2	3,744	-0.05%
2023/08/09	6	10.33	6	10.25	10.25	0	3,723	0.00%
2023/08/08	1	10.45	0	0.00	10.40	1	3,707	0.03%
2023/08/07	7	10.51	7	10.50	10.50	0	3,713	0.00%
2023/08/04	10	10.52	8	10.55	10.60	2	3,688	0.05%
2023/08/02	7	10.63	7	10.55	10.50	0	3,685	0.00%
2023/08/01	5	10.75	0	0.00	10.70	5	3,647	0.14%
2023/07/31	7	10.74	17	10.98	10.85	-10	3,601	-0.28%
2023/07/28	6	10.81	0	0.00	10.75	6	3,525	0.17%
2023/07/27	3	11.10	15	10.87	11.05	-12	3,452	-0.35%
2023/07/24	8	10.16	8	10.33	10.25	0	3,079	0.00%
2023/07/21	5	10.35	5	10.30	10.25	0	3,051	0.00%
2023/07/20	2	10.30	14	10.26	10.35	-12	3,056	-0.39%
2023/07/18	3	10.30	8	10.38	10.25	-5	3,083	-0.16%
2023/07/17	5	10.33	5	10.44	10.45	0	3,080	0.00%
2023/07/12	3	10.50	3	10.40	10.30	0	3,172	0.00%
2023/07/11	0	0.00	1	10.45	10.50	-1	3,392	-0.03%
2023/07/10	1	10.30	0	0.00	10.30	1	3,437	0.03%
2023/07/03	12	10.80	0	0.00	10.70	12	3,320	0.36%
2023/06/30	5	10.58	1	10.60	10.60	4	3,289	0.12%
2023/06/29	4	10.73	1	10.75	10.70	3	3,232	0.09%
2023/06/28	0	0.00	7	10.89	10.80	-7	3,164	-0.22%
2023/06/27	12	11.01	0	0.00	10.80	12	3,092	0.39%
2023/06/26	7	11.17	10	11.28	11.20	-3	2,957	-0.10%
2023/06/21	10	11.14	2	11.15	11.20	8	2,758	0.29%
2023/06/20	0	0.00	5	10.60	10.55	-5	2,386	-0.21%
2023/06/19	17	10.49	5	10.25	10.35	12	2,268	0.53%
2023/06/14	0	0.00	0	9.89	9.87	0	2,061	0.00%
2023/06/12	5	9.92	4	9.91	9.84	1	2,076	0.05%
2023/06/07	1	10.05	0	0.00	10.00	1	2,106	0.05%
2023/06/05	1	10.00	0	0.00	10.10	1	2,108	0.05%
2023/06/01	1	9.87	0	0.00	9.87	1	2,065	0.05%
2023/05/31	5	9.74	0	0.00	9.90	5	2,100	0.24%
2023/05/26	2	9.62	0	0.00	9.62	2	2,112	0.09%
2023/05/23	2	9.75	0	0.00	9.77	2	2,327	0.09%
2023/05/19	1	9.68	0	0.00	9.62	1	2,509	0.04%
2023/05/08	1	9.85	0	0.00	9.85	1	2,480	0.04%
2023/05/03	3	10.00	0	0.00	9.99	3	2,494	0.12%
2023/04/21	4	9.99	0	0.00	9.96	4	2,430	0.16%
2023/04/18	0	0.00	12	10.50	10.50	-12	2,275	-0.53%
2023/04/17	2	10.55	0	0.00	10.60	2	2,226	0.09%
2023/04/14	16	10.83	3	10.85	10.65	13	2,155	0.60%
2023/04/11	0	0.00	31	10.05	10.05	-31	1,811	-1.71%
2023/03/27	9	10.00	0	0.00	10.00	9	1,785	0.50%
2023/03/23	2	10.00	0	0.00	9.95	2	1,778	0.11%
2023/03/10	27	9.99	0	0.00	9.99	27	1,805	1.50%
2023/02/24	2	10.30	0	0.00	10.15	2	1,729	0.12%
2023/02/22	0	0.00	36	10.40	10.35	-36	1,656	-2.17%
2023/02/21	0	0.00	1	10.15	10.30	-1	1,561	-0.06%
2023/02/20	1	10.25	15	10.25	10.25	-14	1,491	-0.94%
2023/02/15	25	9.51	0	0.00	9.44	25	1,323	1.89%
2023/02/09	10	9.47	0	0.00	9.48	10	1,331	0.75%
2023/02/08	0	0.00	1	9.53	9.52	-1	1,333	-0.07%
2023/02/02	0	0.00	2	9.54	9.53	-2	1,329	-0.15%
2023/01/11	0	0.00	2	9.22	9.23	-2	1,399	-0.14%
2022/12/28	1	9.13	0	0.00	9.11	1	1,595	0.06%
2022/12/16	1	9.33	0	0.00	9.32	1	1,734	0.06%
2022/12/08	1	9.51	0	0.00	9.51	1	1,790	0.06%
2022/12/07	3	9.64	0	0.00	9.51	3	1,797	0.17%
2022/11/29	0	0.00	2	9.28	9.34	-2	1,695	-0.12%
2022/11/25	0	0.00	1	9.45	9.32	-1	1,706	-0.06%
2022/11/18	0	0.00	2	9.41	9.41	-2	1,783	-0.11%
2022/11/15	2	9.56	0	0.00	9.55	2	1,895	0.11%
2022/11/14	5	9.50	1	9.55	9.56	4	2,082	0.19%
2022/11/08	5	9.58	5	9.47	9.47	0	2,546	0.00%
2022/11/01	0	0.00	21	9.33	9.42	-21	2,668	-0.79%
2022/10/31	21	9.23	1	9.23	9.22	20	2,742	0.73%
2022/10/19	0	0.00	11	9.61	9.45	-11	3,070	-0.36%
2022/10/18	0	0.00	39	9.51	9.54	-39	3,062	-1.27%
2022/10/17	30	9.21	0	0.00	9.47	30	3,071	0.98%
2022/10/12	20	9.47	0	0.00	9.43	20	3,036	0.66%
2022/10/05	0	0.00	35	9.87	9.79	-35	3,001	-1.17%
2022/10/04	35	9.64	0	0.00	9.62	35	3,006	1.16%
2022/09/26	0	0.00	5	9.59	9.30	-5	3,074	-0.16%
2022/09/19	0	0.00	1	10.20	10.15	-1	3,217	-0.03%
2022/09/12	15	10.50	0	0.00	10.50	15	3,384	0.44%
2022/08/29	0	0.00	350	10.61	10.55	-350	3,436	-10.18%	大賣/鉅額交易
2022/08/26	10	10.95	0	0.00	10.95	10	3,408	0.29%
2022/08/25	10	10.95	20	11.10	10.95	-10	3,400	-0.29%
2022/08/24	20	10.88	0	0.00	10.90	20	3,421	0.58%
2022/08/23	157	10.94	0	0.00	10.95	157	3,413	4.60%	大買/鉅額交易
2022/08/22	35	11.04	0	0.00	11.05	35	3,383	1.03%
2022/08/19	145	11.09	0	0.00	11.05	145	3,337	4.34%	大買/鉅額交易
2022/08/18	1	11.20	1	11.00	11.15	0	3,159	0.00%
2022/08/16	0	0.00	16	10.33	10.30	-16	2,831	-0.57%
2022/08/15	16	10.15	0	0.00	10.20	16	2,804	0.57%
2022/08/12	0	0.00	50	9.88	9.95	-50	2,765	-1.81%
2022/08/11	50	9.76	1	9.83	9.83	49	2,769	1.77%
2022/08/09	1.5	9.39	0	0.00	9.48	1.5	2,775	0.05%
2022/08/04	0	0.00	5	9.13	9.21	-5	2,707	-0.18%
2022/08/03	4	9.71	0	0.00	9.65	4	2,601	0.15%
2022/08/02	12	9.84	22	9.71	9.68	-10	2,571	-0.39%
2022/07/21	1	9.61	0	0.00	9.67	1	2,603	0.04%
2022/07/07	2	9.38	2	9.39	9.38	0	3,240	0.00%
2022/07/06	20	9.80	30	9.62	9.55	-10	3,256	-0.31%
2022/07/01	1	9.42	0	0.00	9.35	1	3,332	0.03%
2022/06/30	1	9.98	0	0.00	9.98	1	3,276	0.03%
2022/06/23	20	10.30	20	10.20	10.15	0	3,379	0.00%
2022/06/22	0	0.00	1	10.20	10.10	-1	3,394	-0.03%
2022/06/17	0	0.00	34	10.80	10.75	-34	3,478	-0.98%
2022/06/16	3	10.85	0	0.00	10.90	3	3,462	0.09%
2022/06/14	1	11.00	0	0.00	11.15	1	3,649	0.03%
2022/06/13	1	11.40	31	11.28	11.10	-30	3,702	-0.81%
2022/06/09	5	11.65	10	11.73	11.65	-5	3,748	-0.13%
2022/06/08	30	11.62	0	0.00	11.60	30	3,762	0.80%
2022/06/07	0	0.00	15	11.60	11.55	-15	3,803	-0.39%
2022/06/01	10	11.85	1	11.90	11.80	9	4,047	0.22%
2022/05/31	2	11.65	0	0.00	11.65	2	4,079	0.05%
2022/05/25	0	0.00	6	11.40	11.50	-6	4,414	-0.14%
2022/05/24	5	11.60	124	11.64	11.30	-119	4,544	-2.62%	大賣/鉅額交易
2022/05/23	0	0.00	50	11.53	11.60	-50	4,565	-1.10%
2022/05/20	30	11.37	1	11.35	11.35	29	4,694	0.62%
2022/05/19	11	11.20	10	11.35	11.35	1	4,726	0.02%
2022/05/18	130	11.60	5	11.65	11.55	125	4,746	2.63%	大買/鉅額交易
2022/05/13	5	11.05	0	0.00	11.00	5	4,842	0.10%
2022/05/12	3	11.00	0	0.00	10.85	3	4,973	0.06%
2022/05/10	0	0.00	15	11.15	11.30	-15	5,488	-0.27%
2022/05/06	0	0.00	11	11.79	11.80	-11	5,750	-0.19%
2022/05/05	1	12.05	0	0.00	11.95	1	5,836	0.02%
2022/04/26	6	11.65	0	0.00	11.65	6	6,672	0.09%
2022/04/22	11	12.13	9	12.10	12.10	2	6,924	0.03%
2022/04/21	1	12.55	0	0.00	12.25	1	7,060	0.01%
2022/04/20	21	12.76	0	0.00	12.70	21	7,106	0.30%
2022/04/15	0	0.00	3	12.25	12.15	-3	7,493	-0.04%
2022/04/13	0	0.00	1	12.45	12.65	-1	8,423	-0.01%
2022/04/12	0	0.00	1	12.45	12.40	-1	8,918	-0.01%
2022/04/11	6	12.45	0	0.00	12.30	6	9,579	0.06%
2022/04/08	1	12.95	0	0.00	12.90	1	10,192	0.01%
2022/04/07	5	13.20	0	0.00	12.85	5	11,118	0.04%
2022/04/01	1	13.45	1	13.50	13.60	0	16,560	0.00%
2022/03/31	6	13.80	1	13.70	13.70	5	18,052	0.03%
2022/03/29	0	0.00	2	13.80	13.70	-2	19,566	-0.01%
2022/03/28	0	0.00	11	13.90	13.95	-11	19,768	-0.06%
2022/03/25	10	14.20	1	14.15	14.15	9	20,159	0.04%
2022/03/24	10	14.45	0	0.00	14.25	10	20,694	0.05%
2022/03/23	2	14.20	6	14.23	14.20	-4	22,383	-0.02%
2022/03/22	14	14.29	0	0.00	14.25	14	23,405	0.06%
2022/03/18	10	14.05	2	14.10	14.15	8	23,927	0.03%
2022/03/17	3	14.23	29	14.02	14.25	-26	24,299	-0.11%
2022/03/16	2	14.00	8	13.78	13.75	-6	24,220	-0.02%
2022/03/15	1	13.70	1	13.75	13.55	0	24,365	0.00%
2022/03/14	2	13.85	4	13.90	13.95	-2	24,384	-0.01%
2022/03/11	2	13.80	3	13.78	13.80	-1	24,454	0.00%
2022/03/10	3	13.83	2	13.80	13.75	1	24,569	0.00%
2022/03/09	1	13.35	0	0.00	13.50	1	24,621	0.00%
2022/03/07	2	13.45	5	13.55	13.45	-3	24,676	-0.01%
2022/03/04	1	14.00	0	0.00	13.95	1	24,664	0.00%
2022/03/03	30	14.37	0	0.00	14.30	30	24,760	0.12%
2022/03/02	0	0.00	13	14.29	14.40	-13	24,838	-0.05%
2022/02/25	10	13.75	0	0.00	13.80	10	25,521	0.04%
2022/02/24	5	13.95	11	13.80	13.60	-6	26,683	-0.02%
2022/02/22	6	13.98	2	14.15	14.10	4	27,895	0.01%
2022/02/21	10	14.35	0	0.00	14.45	10	28,240	0.04%
2022/02/18	2	14.30	0	0.00	14.40	2	28,328	0.01%
2022/02/15	0	14.50	0.1	14.50	14.30	-0.1	28,430	0.00%
2022/02/14	6	14.40	10	14.60	14.30	-4	28,422	-0.01%
2022/02/11	4	14.88	0	0.00	14.85	4	28,335	0.01%
2022/02/10	28	14.94	4	15.13	14.90	24	28,249	0.08%
2022/02/09	2	15.85	19	15.78	15.80	-17	27,864	-0.06%
2022/02/08	0	0.00	2	15.15	15.30	-2	27,631	-0.01%
2022/02/07	3	14.82	5	15.10	15.20	-2	27,623	-0.01%
2022/01/26	10	14.50	1	14.55	14.50	9	27,589	0.03%
2022/01/25	14	14.91	3	14.65	14.55	11	27,559	0.04%
2022/01/24	10	15.05	0	0.00	15.10	10	27,457	0.04%
2022/01/21	10	15.36	22	15.64	15.20	-12	27,369	-0.04%
2022/01/20	6	15.91	0	0.00	15.90	6	27,294	0.02%
2022/01/19	20	15.60	6	15.73	15.90	14	27,158	0.05%
2022/01/18	5	15.44	14	15.50	15.45	-9	26,875	-0.03%
2022/01/17	8	15.30	6	15.63	15.60	2	26,650	0.01%
2022/01/14	14	15.15	17	15.07	15.10	-3	26,521	-0.01%
2022/01/13	14	15.55	514	15.40	15.40	-500	26,353	-1.90%	大賣/鉅額交易
2022/01/12	0	0.00	5	15.58	15.45	-5	26,206	-0.02%
2022/01/11	12	15.62	4	15.48	15.60	8	26,081	0.03%
2022/01/10	15	15.98	10	15.93	15.95	5	25,781	0.02%
2022/01/07	21	16.02	117	15.98	15.90	-96	25,498	-0.38%	大賣/
2022/01/06	27	16.53	8	16.53	16.45	19	24,917	0.08%
2022/01/05	35	16.81	15	16.99	16.60	20	24,579	0.08%
2022/01/04	58	17.08	129	17.29	17.35	-71	24,111	-0.29%	大賣/
2022/01/03	37	17.55	56	17.61	17.25	-19	23,467	-0.08%
2021/12/30	256	17.32	24	17.38	17.25	232	22,835	1.02%	大買/鉅額交易
2021/12/29	127	18.58	314	18.33	17.95	-187	21,924	-0.85%	大買/大賣/鉅額交易
2021/12/28	117	17.79	357	17.85	18.05	-240	19,117	-1.26%	大買/大賣/鉅額交易
2021/12/27	17	17.43	258.7	17.47	17.85	-241.7	16,503	-1.46%	大賣/鉅額交易
2021/12/24	187	16.44	76	16.04	16.25	111	14,990	0.74%	大買/鉅額交易
2021/12/23	7	15.26	12	15.46	15.45	-5	13,815	-0.04%
2021/12/22	3	15.15	4	15.08	15.00	-1	13,471	-0.01%
2021/12/21	76	14.93	40	14.94	15.20	36	13,219	0.27%
2021/12/20	20	15.30	24	15.34	15.25	-4	12,839	-0.03%
2021/12/17	1,099.3	16.15	134	15.96	15.65	965.3	12,313	7.84%	大買/大賣/鉅額交易
2021/12/16	86	15.40	87	15.33	15.30	-1	10,557	-0.01%
2021/12/15	47	14.74	19	14.06	14.80	28	9,453	0.30%
2021/12/14	12	14.02	899	13.77	13.80	-887	9,069	-9.78%	大賣/鉅額交易
2021/12/13	914	14.66	120	14.10	14.50	794	8,825	9.00%	大買/大賣/鉅額交易
2021/12/10	11.7	13.67	14	13.76	13.65	-2.3	8,406	-0.03%
2021/12/09	153	13.94	134	13.94	13.80	19	8,329	0.23%	大買/大賣/
2021/12/08	31	13.70	0	0.00	13.65	31	8,131	0.38%
2021/12/07	10	13.70	1	13.85	13.70	9	8,067	0.11%
2021/12/03	91	13.67	0	0.00	13.65	91	7,865	1.16%
2021/11/30	1	13.75	1	13.60	13.60	0	7,720	0.00%
2021/11/29	0	0.00	2	13.45	13.45	-2	7,634	-0.03%
2021/11/26	28	13.73	6	13.78	13.65	22	7,492	0.29%
2021/11/25	3.2	14.00	0	0.00	13.95	3.2	7,324	0.04%
2021/11/24	18	14.53	4	14.38	14.40	14	7,084	0.20%
2021/11/23	32	15.28	70.3	15.41	14.70	-38.3	6,508	-0.59%
2021/11/22	83	15.08	45	15.11	15.15	38	5,260	0.72%
2021/11/19	1	13.75	19	13.68	13.80	-18	4,261	-0.42%
2021/11/18	23	13.67	7	13.40	13.35	16	3,933	0.41%
2021/11/17	5	12.90	5	13.10	13.15	0	3,460	0.00%
2021/11/16	5	13.01	10	13.10	12.80	-5	3,386	-0.15%
2021/11/10	10	12.45	0	0.00	12.60	10	3,361	0.30%
2021/11/08	0	0.00	2	12.55	12.50	-2	3,397	-0.06%
2021/11/05	10	12.40	5.3	12.35	12.40	4.7	3,463	0.14%
2021/11/04	0	0.00	10	12.55	12.35	-10	3,486	-0.29%
2021/11/03	0	0.00	20	12.45	12.50	-20	3,578	-0.56%
2021/11/02	0	0.00	10	12.20	12.15	-10	3,723	-0.27%
2021/11/01	3	12.15	0	0.00	12.00	3	3,837	0.08%
2021/10/29	0	0.00	10.2	11.95	11.90	-10.2	4,094	-0.25%
2021/10/22	4	11.55	0	0.00	11.55	4	4,831	0.08%
2021/10/21	3	11.55	5	11.65	11.55	-2	5,050	-0.04%
2021/10/20	3	11.55	0	0.00	11.60	3	5,290	0.06%
2021/10/19	0	0.00	1	11.55	11.55	-1	5,405	-0.02%
2021/10/15	10	11.40	0	0.00	11.40	10	5,721	0.17%
2021/10/13	5	11.25	6	11.25	11.20	-1	5,954	-0.02%
2021/10/12	21	11.67	0	0.00	11.65	21	6,047	0.35%
2021/10/08	0	0.00	5	11.80	11.80	-5	6,281	-0.08%
2021/10/07	5	11.55	0	0.00	11.55	5	6,998	0.07%
2021/10/05	0	0.00	19	10.74	11.10	-19	7,305	-0.26%
2021/10/04	0	0.00	1	11.25	10.65	-1	7,307	-0.01%
2021/10/01	5	11.15	0	0.00	11.20	5	7,411	0.07%
2021/09/24	0	0.00	20	11.55	11.45	-20	7,906	-0.25%
2021/09/16	0.5	11.40	0	0.00	11.35	0.5	8,002	0.01%
2021/09/09	2	11.20	0	0.00	11.20	2	8,285	0.02%
2021/09/08	20	11.15	0	0.00	11.10	20	8,378	0.24%
2021/09/03	0	0.00	1	11.55	11.55	-1	8,449	-0.01%
2021/08/31	0	0.00	1	11.25	11.30	-1	8,523	-0.01%
2021/08/27	0	0.00	2	11.50	11.45	-2	8,799	-0.02%
2021/08/24	0	0.00	1.3	11.06	11.10	-1.3	9,280	-0.01%
2021/08/18	10	11.65	0	0.00	12.15	10	9,500	0.11%
2021/08/17	3	12.13	5	12.13	11.90	-2	9,539	-0.02%
2021/08/13	0	0.00	1	12.65	12.70	-1	9,607	-0.01%
2021/08/11	0	0.00	51	12.90	12.70	-51	9,684	-0.53%
2021/08/10	5	12.90	0	0.00	13.00	5	9,713	0.05%
2021/08/09	0	0.00	2	12.95	12.95	-2	9,817	-0.02%
2021/08/06	53	13.70	7	13.75	13.40	46	9,801	0.47%
2021/08/05	1	13.60	10	13.70	13.60	-9	9,739	-0.09%
2021/08/04	7	13.81	4	13.65	13.70	3	9,831	0.03%
2021/08/02	8	13.32	0	0.00	13.45	8	9,713	0.08%
2021/07/30	2	13.50	15	13.65	13.45	-13	9,805	-0.13%
2021/07/28	2	13.40	3	13.78	13.75	-1	9,623	-0.01%
2021/07/27	3	13.77	0	0.00	13.60	3	9,705	0.03%
2021/07/26	0	0.00	25	13.70	13.65	-25	9,787	-0.26%
2021/07/23	3	13.15	40	13.28	13.35	-37	10,065	-0.37%
2021/07/22	5	13.09	6	13.18	13.35	-1	11,025	-0.01%
2021/07/21	25	12.91	4	12.80	12.65	21	11,192	0.19%
2021/07/20	19	13.12	1	13.20	12.90	18	11,324	0.16%
2021/07/19	0	0.00	1	13.20	13.45	-1	11,713	-0.01%
2021/07/16	0	0.00	10	13.25	13.25	-10	12,239	-0.08%
2021/07/15	13	13.11	2	13.20	13.15	11	12,724	0.09%
2021/07/14	26	13.82	72	13.76	13.70	-46	13,112	-0.35%
2021/07/13	4	13.00	33	13.18	13.10	-29	12,522	-0.23%
2021/07/12	10	12.80	32	12.83	12.85	-22	12,326	-0.18%
2021/07/08	30	12.75	26	12.80	12.65	4	12,585	0.03%
2021/07/07	0	0.00	4	12.74	12.55	-4	12,751	-0.03%
2021/07/06	10	12.70	5	12.85	12.65	5	13,286	0.04%
2021/07/05	13	12.52	12	12.69	12.70	1	13,601	0.01%
2021/07/01	1	12.15	4	12.30	12.60	-3	14,207	-0.02%
2021/06/30	0	0.00	1	12.15	12.10	-1	14,216	-0.01%
2021/06/23	0	0.00	28	12.16	12.25	-28	14,625	-0.19%
2021/06/22	8	12.06	5	11.80	11.80	3	14,648	0.02%
2021/06/21	1	12.20	0	0.00	12.15	1	14,599	0.01%
2021/06/18	10	12.60	17	12.79	12.55	-7	14,737	-0.05%
2021/06/17	0	0.00	39	12.51	12.85	-39	15,095	-0.26%
2021/06/16	10	12.47	0	0.00	12.35	10	15,058	0.07%
2021/06/15	20	12.79	17.6	12.79	12.75	2.4	15,099	0.02%
2021/06/11	10	12.83	0	0.00	12.75	10	15,099	0.07%
2021/06/10	4	12.74	6	12.80	12.75	-2	15,088	-0.01%
2021/06/09	2	12.75	12	12.97	12.65	-10	15,073	-0.07%
2021/06/08	15	12.89	0	0.00	12.80	15	15,031	0.10%
2021/06/07	12	12.80	10	12.90	12.85	2	14,990	0.01%
2021/06/04	23	13.07	57	13.18	13.05	-34	14,914	-0.23%
2021/06/03	51	13.15	2	13.15	12.95	49	14,766	0.33%
2021/06/02	12	12.99	53	12.85	12.80	-41	14,477	-0.28%
2021/06/01	66	12.91	22.1	12.95	12.90	44	14,391	0.31%
2021/05/31	28	12.66	10	12.90	12.65	18	14,318	0.13%
2021/05/28	1	12.45	6	12.58	12.45	-5	14,268	-0.04%
2021/05/27	0	0.00	5	12.30	12.30	-5	14,208	-0.04%
2021/05/26	10	12.05	41	12.28	12.35	-31	14,219	-0.22%
2021/05/25	35	12.11	24	12.26	12.10	11	14,194	0.08%
2021/05/21	0	0.00	14	11.55	11.60	-14	14,038	-0.10%
2021/05/20	0	0.00	1	11.20	11.15	-1	14,027	-0.01%
2021/05/18	20	10.63	20	10.95	11.25	0	13,972	0.00%
2021/05/17	0.3	10.35	0	0.00	10.30	0.3	13,894	0.00%
2021/05/14	0.5	11.55	0	0.00	11.40	0.5	13,733	0.00%
2021/05/13	4	11.30	1	10.85	11.30	3	13,736	0.02%
2021/05/12	18	11.63	27	11.55	11.35	-9	13,722	-0.07%
2021/05/11	60	12.62	1	12.05	12.20	59	13,499	0.44%
2021/05/10	5	13.19	0	0.00	13.20	5	13,356	0.04%
2021/05/07	1	13.40	21	13.36	13.35	-20	13,303	-0.15%
2021/05/06	2	12.83	5	13.05	12.75	-3	13,126	-0.02%
2021/05/05	0	0.00	4	12.61	12.60	-4	13,005	-0.03%
2021/05/04	9	12.74	2	12.85	12.45	7	12,881	0.05%
2021/05/03	42.1	13.90	0	0.00	13.55	42.1	12,571	0.33%
2021/04/29	7	14.76	3	14.68	14.55	4	12,313	0.03%
2021/04/28	9	14.84	34	14.76	15.00	-25	11,842	-0.21%
2021/04/27	21	14.32	47	14.37	14.10	-26	10,899	-0.24%
2021/04/26	36	14.11	10	14.30	14.15	26	10,554	0.25%
2021/04/23	18	14.30	38	14.33	14.10	-20	10,387	-0.19%
2021/04/22	35.1	13.96	8	14.28	13.65	27.1	9,959	0.27%
2021/04/21	21	13.90	40	14.19	14.10	-19	9,353	-0.20%
2021/04/20	6	13.85	219	13.65	13.90	-213	8,791	-2.42%	大賣/鉅額交易
2021/04/19	20	13.15	44	13.19	13.10	-24	8,312	-0.29%
2021/04/16	32	12.76	20	12.88	12.95	12	8,265	0.15%
2021/04/15	6	12.72	15	12.77	12.75	-9	9,466	-0.10%
2021/04/14	154	12.69	20	12.50	12.55	134	9,533	1.41%	大買/鉅額交易
2021/04/13	22	13.18	4	13.35	12.90	18	9,619	0.19%
2021/04/12	57	13.16	77	13.32	13.55	-20	9,385	-0.21%
2021/04/09	68	12.95	0	0.00	12.75	68	8,853	0.77%
2021/04/08	24	12.98	150	13.12	13.15	-126	8,505	-1.48%	大賣/鉅額交易
2021/04/07	12	12.03	16	12.23	12.35	-4	7,996	-0.05%
2021/04/06	4	11.91	10	11.91	11.90	-6	7,765	-0.08%
2021/04/01	1	11.60	0	0.00	11.65	1	7,737	0.01%
2021/03/31	0	0.00	25	11.64	11.60	-25	7,769	-0.32%
2021/03/30	1	11.65	0	0.00	11.65	1	7,745	0.01%
2021/03/29	47	11.62	0	0.00	11.60	47	7,723	0.61%
2021/03/26	0	0.00	5	11.30	11.25	-5	7,567	-0.07%
2021/03/23	5	11.15	457	11.20	11.15	-452	7,698	-5.87%	大賣/鉅額交易
2021/03/22	463	11.16	14	11.32	11.55	449	7,559	5.94%	大買/鉅額交易
2021/03/19	2	10.90	0	0.00	10.95	2	7,184	0.03%
2021/03/17	0	0.00	0.3	10.50	10.55	-0.3	7,256	0.00%
2021/03/16	2	10.60	0	0.00	10.60	2	7,378	0.03%
2021/03/12	0	0.00	21	10.60	10.75	-21	7,662	-0.27%
2021/03/11	2	10.60	0.6	10.60	10.65	1.4	8,181	0.02%
2021/03/10	4	10.75	0	0.00	10.60	4	8,678	0.05%
2021/03/08	0	0.00	105	10.58	10.55	-105	9,712	-1.08%	大賣/鉅額交易
2021/03/05	0	0.00	5	10.50	10.50	-5	10,182	-0.05%
2021/03/04	0	0.00	70	10.68	10.60	-70	10,338	-0.68%
2021/03/02	10	10.60	4	10.55	10.35	6	10,680	0.06%
2021/02/26	20	10.35	0	0.00	10.45	20	10,903	0.18%
2021/02/25	150	10.48	0	0.00	10.50	150	11,016	1.36%	大買/鉅額交易
2021/02/23	0	0.00	223	10.45	10.45	-223	11,418	-1.95%	大賣/鉅額交易
2021/02/22	100	10.55	270	10.48	10.50	-170	11,464	-1.48%	大賣/鉅額交易
2021/02/19	18	10.40	0	0.00	10.35	18	11,439	0.16%
2021/02/18	105	10.18	10	10.15	10.20	95	11,396	0.83%	大買/
2021/02/17	280	10.02	0	0.00	10.00	280	11,734	2.39%	大買/鉅額交易
2021/02/05	0	0.00	5	9.91	9.86	-5	11,699	-0.04%
2021/02/04	10	9.94	0	0.00	9.94	10	11,727	0.09%
2021/02/03	0	0.00	44	9.80	9.99	-44	11,660	-0.38%
2021/01/27	0	0.00	2	9.80	9.80	-2	12,683	-0.02%
2021/01/26	0	0.00	2	9.88	9.88	-2	12,752	-0.02%
2021/01/25	2	9.97	10	9.80	9.94	-8	12,778	-0.06%
2021/01/21	5	9.85	10	9.95	9.70	-5	12,771	-0.04%
2021/01/20	7	9.79	10	9.70	9.70	-3	12,819	-0.02%
2021/01/18	0	0.00	10	10.40	10.10	-10	12,980	-0.08%
2021/01/15	4	10.38	10	10.35	10.35	-6	12,953	-0.05%
2021/01/13	2	10.60	0	0.00	10.60	2	13,003	0.02%
2021/01/12	60	10.73	0	0.00	10.45	60	12,972	0.46%
2021/01/11	4	11.04	1	11.00	11.05	3	12,878	0.02%
2021/01/08	38	11.79	24	11.62	11.15	14	13,056	0.11%
2021/01/07	11	11.06	0	0.00	11.05	11	11,838	0.09%
2021/01/06	0	0.00	2	11.15	11.05	-2	11,669	-0.02%
2021/01/05	128	11.50	0	0.00	11.50	128	11,330	1.13%	大買/鉅額交易
2020/12/31	0	0.00	20	11.30	11.30	-20	11,333	-0.18%
2020/12/30	2	11.50	0	0.00	11.40	2	11,304	0.02%
2020/12/29	0	0.00	5	11.50	11.40	-5	11,271	-0.04%
2020/12/28	0	0.00	2	11.35	11.55	-2	11,215	-0.02%
2020/12/25	7	11.25	1	11.30	11.25	6	11,067	0.05%
2020/12/23	5	11.10	0	0.00	11.05	5	11,129	0.04%
2020/12/22	6	11.50	5	11.05	11.05	1	11,354	0.01%
2020/12/21	3	11.25	8	11.24	11.15	-5	11,507	-0.04%
2020/12/17	5	11.45	0	0.00	11.45	5	11,923	0.04%
2020/12/16	0	0.00	3	11.40	11.35	-3	13,478	-0.02%
2020/12/15	8	11.44	8	11.40	11.30	0	14,706	0.00%
2020/12/11	0	0.00	25	11.14	11.30	-25	14,594	-0.17%
2020/12/10	5	11.46	616	11.42	11.35	-611	14,509	-4.21%	大賣/鉅額交易
2020/12/09	45	11.63	10	11.55	11.65	35	14,380	0.24%
2020/12/08	6	11.41	140	11.40	11.35	-134	14,338	-0.93%	大賣/鉅額交易
2020/12/07	10	12.35	256	11.73	11.75	-246	14,661	-1.68%	大賣/鉅額交易
2020/12/04	218	11.94	26.1	11.69	11.95	191.9	14,153	1.36%	大買/鉅額交易
2020/12/03	21	11.95	806	11.75	11.50	-785	13,690	-5.73%	大賣/鉅額交易
2020/12/02	0	0.00	200	11.45	11.45	-200	12,920	-1.55%	大賣/鉅額交易
2020/12/01	211	11.39	71	11.54	11.25	140	12,719	1.10%	大買/鉅額交易
2020/11/30	201	11.05	5	11.15	11.05	196	12,366	1.58%	大買/鉅額交易
2020/11/27	0	0.00	20	10.87	10.95	-20	12,234	-0.16%
2020/11/26	64	10.80	491	10.95	10.90	-427	12,002	-3.56%	大賣/鉅額交易
2020/11/25	680	10.64	796	10.87	10.65	-116	11,870	-0.98%	大買/大賣/鉅額交易
2020/11/24	395.5	10.46	0	0.00	10.45	395.5	11,754	3.36%	大買/鉅額交易
2020/11/23	1,530	10.60	10	10.65	10.65	1,520	11,737	12.95%	大買/鉅額交易
2020/11/20	11	10.41	10	10.45	10.60	1	11,595	0.01%
2020/11/19	0	0.00	4	10.25	10.25	-4	11,413	-0.04%
2020/11/18	2	10.10	0	0.00	10.10	2	11,527	0.02%
2020/11/17	0	0.00	7	10.22	10.15	-7	11,521	-0.06%
2020/11/16	7	10.18	5	10.05	10.20	2	11,565	0.02%
2020/11/13	1	9.92	50	9.93	9.96	-49	11,235	-0.44%
2020/11/11	4	10.00	0	0.00	10.00	4	11,343	0.04%
2020/11/06	6	10.23	7	10.10	10.00	-1	11,241	-0.01%
2020/11/05	11	10.16	0	0.00	10.00	11	10,591	0.10%
2020/11/04	20	10.33	0	0.00	10.20	20	10,713	0.19%
2020/11/03	0	0.00	1	10.15	10.05	-1	10,511	-0.01%
2020/10/30	15	10.12	0	0.00	9.95	15	10,605	0.14%
2020/10/29	0	0.00	1	10.05	10.05	-1	10,597	-0.01%
2020/10/28	3	10.17	5	10.05	10.05	-2	10,601	-0.02%
2020/10/27	7	10.60	0	0.00	10.50	7	11,204	0.06%
2020/10/23	1	10.30	20	10.28	10.20	-19	10,931	-0.17%
2020/10/22	0	0.00	6	10.30	10.30	-6	10,948	-0.05%
2020/10/21	5	10.10	5	10.05	10.05	0	11,164	0.00%
2020/10/20	0	0.00	3	9.94	9.92	-3	11,079	-0.03%
2020/10/19	5	10.20	5	10.05	10.00	0	11,094	0.00%
2020/10/16	5	10.25	0	0.00	9.98	5	11,198	0.04%
2020/10/15	0	0.00	2	9.87	9.90	-2	10,951	-0.02%
2020/10/13	0	0.00	3	9.73	9.65	-3	11,080	-0.03%
2020/10/12	1	9.60	0	0.00	9.60	1	11,148	0.01%
2020/10/07	0	0.00	0.8	9.78	9.79	-0.8	11,098	-0.01%
2020/10/05	2	9.64	0	0.00	9.63	2	11,424	0.02%
2020/09/30	0	0.00	4	9.51	9.51	-4	11,764	-0.03%
2020/09/28	0	0.00	10	9.50	9.80	-10	11,840	-0.08%
2020/09/25	9	9.33	1	9.14	9.26	8	12,024	0.07%
2020/09/24	114	9.79	572	9.73	9.48	-458	12,040	-3.80%	大買/大賣/鉅額交易
2020/09/23	230	10.41	104	10.78	10.10	126	12,198	1.03%	大買/大賣/鉅額交易
2020/09/22	107	10.40	4	10.55	10.60	103	11,945	0.86%	大買/鉅額交易
2020/09/21	212	10.96	30	11.00	10.85	182	11,753	1.55%	大買/鉅額交易
2020/09/18	1,212	10.80	1,176	10.66	10.80	36	10,134	0.36%	大買/大賣/
2020/09/17	5	9.88	0	0.00	9.86	5	8,848	0.06%
2020/09/16	0	0.00	2	9.73	9.75	-2	8,827	-0.02%
2020/09/15	1.6	9.76	0	0.00	9.75	1.6	8,809	0.02%
2020/09/11	7	9.85	0	0.00	9.76	7	8,838	0.08%
2020/09/10	12	10.10	11	9.91	9.90	1	8,769	0.01%
2020/09/08	1	9.85	0	0.00	9.79	1	8,350	0.01%
2020/09/04	2	9.71	0	0.00	9.80	2	8,400	0.02%
2020/08/31	3	9.95	0	0.00	9.89	3	8,443	0.04%
2020/08/28	1	9.88	0	0.00	9.90	1	8,398	0.01%
2020/08/26	0	0.00	1	9.75	9.78	-1	8,351	-0.01%
2020/08/25	5	9.70	3	9.61	9.72	2	8,298	0.02%
2020/08/24	0	0.00	6	9.50	9.34	-6	8,211	-0.07%
2020/08/21	4	9.14	0	0.00	9.20	4	8,133	0.05%
2020/08/20	4	9.00	2	9.09	9.12	2	8,185	0.02%
2020/08/19	0	0.00	4	10.00	9.88	-4	8,124	-0.05%
2020/08/12	8	9.80	2	9.81	9.81	6	8,001	0.07%
2020/08/11	2	10.00	5	9.90	9.88	-3	8,134	-0.04%
2020/08/10	36	9.90	12	9.91	9.87	24	8,111	0.30%
2020/08/07	0	0.00	3	9.63	9.63	-3	7,972	-0.04%
2020/08/06	15	9.70	0	0.00	9.67	15	8,003	0.19%
2020/08/05	5	9.71	6	9.72	9.70	-1	7,961	-0.01%
2020/08/04	0	0.00	14	9.51	9.49	-14	7,926	-0.18%
2020/08/03	0	0.00	4	9.41	9.47	-4	7,969	-0.05%
2020/07/31	4	9.58	0	0.00	9.54	4	7,993	0.05%
2020/07/29	1	9.08	6	9.08	9.08	-5	7,520	-0.07%
2020/07/27	4	9.50	4	9.33	9.13	0	7,893	0.00%
2020/07/24	10	9.18	0	0.00	9.15	10	8,422	0.12%
2020/07/21	3	9.20	0	0.00	9.26	3	8,340	0.04%
2020/07/20	2	9.02	0	0.00	9.09	2	8,332	0.02%
2020/07/17	10	9.34	0	0.00	9.21	10	8,287	0.12%
2020/07/16	6	9.61	0	0.00	9.61	6	8,196	0.07%
2020/07/14	0	0.00	4	10.00	9.93	-4	8,149	-0.05%
2020/07/13	5	10.10	3	10.05	10.10	2	8,154	0.02%
2020/07/10	10	9.94	10	9.92	9.92	0	8,139	0.00%
2020/07/09	21	10.24	2	10.15	10.05	19	8,041	0.24%
2020/07/06	20	10.23	3	10.20	10.20	17	7,788	0.22%
2020/07/03	3	10.20	3	10.05	10.00	0	7,674	0.00%
2020/07/02	7	10.38	0	0.00	10.55	7	7,524	0.09%
2020/06/30	4	10.20	10	10.30	10.05	-6	7,337	-0.08%
2020/06/29	5	9.96	0	0.00	9.96	5	7,268	0.07%
2020/06/24	0	0.00	4	10.05	10.05	-4	7,299	-0.05%
2020/06/23	1	10.00	0	0.00	10.00	1	7,392	0.01%
2020/06/22	0	0.00	1	10.10	10.10	-1	7,439	-0.01%
2020/06/17	0	0.00	3	10.20	10.10	-3	7,566	-0.04%
2020/06/15	2	10.00	0	0.00	9.96	2	7,830	0.03%
2020/06/12	5	9.97	5	10.00	10.00	0	8,023	0.00%
2020/06/11	0	0.00	11	10.34	10.15	-11	8,052	-0.14%
2020/06/03	5	10.61	4	10.63	10.55	1	8,552	0.01%
2020/06/02	0	0.00	2	10.40	10.45	-2	8,386	-0.02%
2020/05/27	10	10.25	0	0.00	10.45	10	8,486	0.12%
2020/05/22	3	10.23	0	0.00	10.15	3	8,611	0.03%
2020/05/18	80	10.11	0	0.00	10.10	80	8,561	0.93%
2020/05/15	0	0.00	40	10.10	10.00	-40	8,467	-0.47%
2020/05/14	2	10.20	20	10.05	10.05	-18	8,431	-0.21%
2020/05/12	8	10.70	2	10.65	10.65	6	8,340	0.07%
2020/05/11	10	10.75	100	10.65	10.70	-90	8,395	-1.07%
2020/05/08	4	10.50	0	0.00	10.45	4	8,331	0.05%
2020/05/07	2	10.50	0	0.00	10.45	2	8,357	0.02%
2020/05/04	0	0.00	42	10.85	10.90	-42	8,245	-0.51%
2020/04/30	8	11.14	22	11.11	11.15	-14	8,292	-0.17%
2020/04/29	144	11.11	35	11.17	11.20	109	8,075	1.35%	大買/鉅額交易
2020/04/27	0	0.00	20	10.30	10.30	-20	7,585	-0.26%
2020/04/24	0	0.00	1	10.30	10.20	-1	7,691	-0.01%
2020/04/23	0	0.00	1	10.05	10.15	-1	7,698	-0.01%
2020/04/21	15	9.90	8	9.98	9.75	7	7,765	0.09%
2020/04/20	5	10.05	2	10.13	10.05	3	7,786	0.04%
2020/04/14	10	10.08	0	0.00	10.15	10	7,815	0.13%
2020/04/09	1	10.20	0	0.00	10.10	1	8,088	0.01%
2020/04/08	20	10.15	27	10.03	10.20	-7	7,993	-0.09%
2020/04/07	15	9.79	14	9.74	9.71	1	7,961	0.01%
2020/04/06	7	9.74	3	9.71	9.70	4	7,813	0.05%
2020/04/01	4	9.56	7	9.59	9.57	-3	7,695	-0.04%
2020/03/31	1	9.26	1	9.25	9.16	0	7,590	0.00%
2020/03/27	8	9.49	29	9.39	9.21	-21	7,571	-0.28%
2020/03/26	1	9.28	0	0.00	9.36	1	7,557	0.01%
2020/03/25	0	0.00	17	9.33	9.31	-17	7,504	-0.23%
2020/03/24	1	9.03	1	9.26	9.04	0	7,440	0.00%
2020/03/19	0	0.00	4	8.15	8.40	-4	7,738	-0.05%
2020/03/18	6	9.11	19	9.13	8.94	-13	7,579	-0.17%
2020/03/17	3	8.95	1	9.19	8.75	2	7,410	0.03%
2020/03/16	28	9.29	20	9.38	9.12	8	7,350	0.11%
2020/03/13	6	8.87	0	0.00	9.07	6	7,390	0.08%
2020/03/12	2	9.63	0	0.00	9.65	2	7,172	0.03%
2020/03/11	2	10.95	0	0.00	10.65	2	6,998	0.03%
2020/03/10	0	0.00	5	10.50	10.80	-5	7,063	-0.07%
2020/03/06	10	11.31	1	11.30	11.30	9	7,029	0.13%
2020/03/05	17	11.41	1	11.50	11.40	16	7,129	0.22%
2020/03/04	1	11.25	0	0.00	11.30	1	7,120	0.01%
2020/03/03	0	0.00	3	11.40	11.45	-3	7,096	-0.04%
2020/03/02	43	10.89	0	0.00	10.90	43	7,133	0.60%
2020/02/27	0	0.00	41	11.25	11.10	-41	7,063	-0.58%
2020/02/24	1	11.80	2	11.90	11.75	-1	6,861	-0.01%
2020/02/19	2	12.15	0	0.00	12.15	2	6,872	0.03%
2020/02/18	10	12.20	0	0.00	12.10	10	6,917	0.14%
2020/02/14	10	12.20	6	12.20	12.25	4	6,988	0.06%
2020/02/13	44	12.30	0	0.00	12.10	44	7,000	0.63%
2020/02/12	2	12.20	0	0.00	12.25	2	7,025	0.03%
2020/02/11	0	0.00	100	12.00	12.00	-100	6,967	-1.44%
2020/02/06	2	12.30	0	0.00	12.40	2	7,012	0.03%
2020/02/05	1.2	12.15	0	0.00	12.15	1.2	6,992	0.02%
2020/02/04	4	12.38	0	0.00	12.15	4	6,976	0.06%
2020/01/31	6	12.66	0	0.00	12.55	6	7,002	0.09%
2020/01/30	12	12.60	27	13.25	12.60	-15	7,177	-0.21%
2020/01/20	10	13.98	30	13.95	13.95	-20	6,957	-0.29%
2020/01/17	5	13.85	20	13.85	13.80	-15	6,846	-0.22%
2020/01/16	0	0.00	11	13.80	13.85	-11	6,873	-0.16%
2020/01/14	0	0.00	1	13.80	13.65	-1	7,067	-0.01%
2020/01/10	0	0.00	15	13.50	13.50	-15	7,281	-0.21%
2020/01/08	6	13.40	0	0.00	13.30	6	7,257	0.08%
2020/01/07	8	13.73	4	13.70	13.60	4	7,237	0.06%
2020/01/06	0	0.00	2	13.35	13.30	-2	7,048	-0.03%
2020/01/03	6	13.73	6	13.86	13.55	0	7,009	0.00%
2019/12/31	6	13.61	1	13.85	13.60	5	6,912	0.07%
2019/12/27	10	13.60	6	13.65	13.60	4	7,037	0.06%
2019/12/25	1	13.65	7	13.70	13.65	-6	7,245	-0.08%
2019/12/23	8	13.60	0	0.00	13.55	8	7,655	0.10%
2019/12/20	0	0.00	3	13.88	13.80	-3	7,803	-0.04%
2019/12/18	0	0.00	10	14.05	13.95	-10	7,959	-0.13%
2019/12/17	11	14.11	1	14.35	14.20	10	8,068	0.12%
2019/12/16	22	14.01	18	14.09	14.05	4	8,198	0.05%
2019/12/12	20	13.85	0	0.00	13.70	20	8,474	0.24%
2019/12/11	0	0.00	9	13.85	13.85	-9	8,503	-0.11%
2019/12/10	9	13.85	14	14.05	13.85	-5	8,577	-0.06%
2019/12/09	14	13.70	0	0.00	13.70	14	8,505	0.16%
2019/12/05	41	13.61	0	0.00	13.65	41	9,135	0.45%
2019/12/04	0	0.00	2	13.30	13.50	-2	9,428	-0.02%
2019/12/03	2	13.10	5	13.15	13.10	-3	9,552	-0.03%
2019/12/02	0	0.00	6	13.15	13.05	-6	10,020	-0.06%
2019/11/29	39	13.50	36	13.50	13.50	3	10,228	0.03%
2019/11/28	0	0.00	1	13.65	13.55	-1	10,682	-0.01%
2019/11/27	2	13.80	8	13.81	13.75	-6	10,800	-0.06%
2019/11/26	2	13.55	0	0.00	13.50	2	10,821	0.02%
2019/11/22	1	13.40	0	0.00	13.40	1	10,941	0.01%
2019/11/21	3	13.42	2	13.40	13.45	1	11,031	0.01%
2019/11/18	4	13.50	0	0.00	13.65	4	11,200	0.04%
2019/11/14	0	0.00	2	13.40	13.35	-2	11,388	-0.02%
2019/11/13	5	13.78	0	0.00	13.70	5	11,368	0.04%
2019/11/11	102	13.80	0	0.00	13.70	102	11,578	0.88%	大買/鉅額交易
2019/11/08	5	14.00	50	13.90	13.90	-45	11,589	-0.39%
2019/11/07	50.1	14.00	0	0.00	13.90	50.1	11,678	0.43%
2019/11/06	3	13.90	0	0.00	13.90	3	11,773	0.03%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/11/04	2	14.00	3	14.00	14.00	-1	12,046	-0.01%
2019/11/01	3	13.85	0	0.00	13.90	3	12,119	0.02%
2019/10/31	2	14.10	0	0.00	13.80	2	12,287	0.02%
2019/10/30	8	14.10	1	14.15	14.10	7	12,354	0.06%
2019/10/29	0	14.20	0	0.00	14.25	0	12,631	0.00%
2019/10/28	3	14.40	2	14.40	14.35	1	13,860	0.01%
2019/10/25	2	14.45	0.1	14.40	14.45	1.9	15,184	0.01%
2019/10/24	7	14.57	1	14.50	14.55	6	16,403	0.04%
2019/10/23	0	0.00	5	14.36	14.40	-5	16,651	-0.03%
2019/10/22	3	14.63	6	14.75	14.50	-3	16,754	-0.02%
2019/10/21	3	14.50	16	14.66	14.70	-13	16,867	-0.08%
2019/10/17	7	14.35	5	14.35	14.35	2	17,512	0.01%
2019/10/16	5	14.27	1	14.40	14.25	4	17,935	0.02%
2019/10/15	1	14.30	1	14.40	14.30	0	18,531	0.00%
2019/10/08	4	14.08	5	14.10	14.00	-1	19,879	-0.01%
2019/10/04	13	14.44	12	14.29	14.25	1	20,513	0.00%
2019/10/03	3	14.20	2	14.15	14.20	1	20,602	0.00%
2019/10/01	0	0.00	7	14.11	14.20	-7	21,165	-0.03%
2019/09/27	3	13.80	1	14.10	13.80	2	21,355	0.01%
2019/09/26	24	14.20	7	14.14	14.10	17	21,462	0.08%
2019/09/25	3	14.27	3	14.33	14.20	0	21,898	0.00%
2019/09/19	0	0.00	1	14.95	15.10	-1	22,014	0.00%
2019/09/18	10	15.14	3	15.17	15.15	7	21,826	0.03%
2019/09/12	0	0.00	2	15.03	14.95	-2	22,202	-0.01%
2019/09/11	0	0.00	2	14.90	14.80	-2	22,462	-0.01%
2019/09/10	2	14.60	44	14.66	14.85	-42	22,448	-0.19%
2019/09/09	5	15.22	18	15.17	15.15	-13	22,287	-0.06%
2019/09/06	2	15.00	1	15.00	14.90	1	22,298	0.00%
2019/09/05	4	14.68	25	14.75	14.65	-21	22,646	-0.09%
2019/09/04	55	14.95	22	14.95	14.90	33	22,889	0.14%
2019/09/03	166	14.72	5	14.70	14.50	161	23,059	0.70%	大買/鉅額交易
2019/09/02	62	14.65	12	14.70	14.85	50	23,075	0.22%
2019/08/30	101	14.05	0	0.00	14.10	101	23,062	0.44%	大買/鉅額交易
2019/08/29	1	14.10	1	14.05	13.90	0	23,347	0.00%
2019/08/28	0	0.00	5	13.91	14.05	-5	23,592	-0.02%
2019/08/27	3	13.70	0	0.00	13.60	3	23,997	0.01%
2019/08/26	1	13.70	0	0.00	13.55	1	24,693	0.00%
2019/08/23	3	13.83	0	0.00	13.75	3	24,843	0.01%
2019/08/22	5	13.94	0	0.00	13.90	5	25,460	0.02%
2019/08/20	0	0.00	104	14.06	14.05	-104	25,961	-0.40%	大賣/鉅額交易
2019/08/19	2	14.05	0	0.00	13.95	2	26,322	0.01%
2019/08/16	9	13.98	201	13.98	13.90	-192	26,871	-0.71%	大賣/鉅額交易
2019/08/15	5	13.85	25	13.96	13.95	-20	27,880	-0.07%
2019/08/14	22	14.20	9	14.16	13.95	13	28,313	0.05%
2019/08/13	1	14.00	45	13.90	13.90	-44	28,765	-0.15%
2019/08/08	47	14.14	5	14.10	14.20	42	29,210	0.14%
2019/08/07	17	14.17	91	14.01	13.85	-74	29,375	-0.25%
2019/08/06	49	14.15	3	13.50	14.25	46	29,702	0.15%
2019/08/05	14	14.46	10	14.20	14.10	4	29,829	0.01%
2019/08/02	29	14.40	162	14.51	14.25	-133	30,211	-0.44%	大賣/鉅額交易
2019/08/01	45	14.94	41	14.89	14.85	4	30,700	0.01%
2019/07/31	72	14.84	46	14.76	14.65	26	30,792	0.08%
2019/07/30	46	15.62	77	16.07	15.15	-31	31,107	-0.10%
2019/07/29	228	16.26	169	16.18	16.80	59	30,188	0.20%	大買/大賣/
2019/07/26	184	15.29	74	15.54	15.40	110	29,306	0.38%	大買/鉅額交易
2019/07/25	1	15.00	5	14.99	15.00	-4	29,349	-0.01%
2019/07/24	3	14.78	5	14.76	14.80	-2	29,550	-0.01%
2019/07/23	15	14.96	2	14.80	14.75	13	29,796	0.04%
2019/07/22	39	15.17	22	15.07	14.75	17	30,416	0.06%
2019/07/19	7	14.70	10	14.99	14.70	-3	32,213	-0.01%
2019/07/18	11	14.90	5	14.75	14.75	6	32,755	0.02%
2019/07/17	30	14.69	7	15.01	15.05	23	32,844	0.07%
2019/07/16	24	14.75	42	14.56	14.40	-18	32,461	-0.06%
2019/07/15	5	14.25	23	14.07	14.25	-18	31,884	-0.06%
2019/07/12	39	14.17	20	14.05	13.90	19	31,884	0.06%
2019/07/11	1	13.95	4	13.94	14.10	-3	31,880	-0.01%
2019/07/10	0	0.00	1	14.20	13.70	-1	31,911	0.00%
2019/07/09	10	13.98	3	13.90	13.90	7	32,002	0.02%
2019/07/08	0	0.00	3	13.85	13.90	-3	32,393	-0.01%
2019/07/05	10	14.03	30.3	13.96	13.90	-20.3	32,782	-0.06%
2019/07/04	25	13.67	25	13.84	13.65	0	33,194	0.00%
2019/07/03	21	13.75	22	13.63	13.60	-1	33,674	0.00%
2019/07/02	26	13.22	46	13.58	13.90	-20	33,912	-0.06%
2019/07/01	12	13.03	3	12.95	13.00	9	34,186	0.03%
2019/06/28	25	13.27	20	13.15	13.15	5	34,594	0.01%
2019/06/27	15	13.40	15	13.30	13.30	0	35,502	0.00%
2019/06/25	40	13.30	63	13.29	13.20	-23	35,477	-0.06%
2019/06/24	45	13.70	33	13.66	13.25	12	35,452	0.03%
2019/06/21	22	14.00	25	14.13	13.80	-3	35,167	-0.01%
2019/06/20	10	13.85	15	13.81	13.85	-5	34,905	-0.01%
2019/06/19	15	13.89	40	13.75	13.75	-25	34,978	-0.07%
2019/06/18	3	13.45	2	13.45	13.45	1	34,819	0.00%
2019/06/17	27	13.38	48	13.49	13.45	-21	34,950	-0.06%
2019/06/14	33	13.48	53	13.50	13.40	-20	35,093	-0.06%
2019/06/13	89	13.63	44	13.72	13.35	45	34,845	0.13%
2019/06/12	25	14.05	0	0.00	14.05	25	34,322	0.07%
2019/06/11	14	14.44	64	14.28	14.40	-50	34,029	-0.15%
2019/06/10	35	14.16	39	14.23	14.10	-4	33,635	-0.01%
2019/06/06	98	14.20	2	14.05	14.00	96	33,880	0.28%
2019/06/05	14	14.23	9	14.22	14.20	5	33,772	0.01%
2019/06/04	5	14.25	40	14.21	14.00	-35	33,907	-0.10%
2019/06/03	8	13.81	31	13.88	14.35	-23	33,753	-0.07%
2019/05/31	84	14.01	30	13.87	13.80	54	33,559	0.16%
2019/05/30	2	13.45	2	13.45	13.60	0	33,246	0.00%
2019/05/29	61	13.56	58	13.68	13.40	3	33,530	0.01%
2019/05/28	2	13.60	7	13.61	13.60	-5	33,702	-0.01%
2019/05/27	3	13.55	0	0.00	13.30	3	33,497	0.01%
2019/05/24	6	13.68	9	13.45	13.30	-3	33,556	-0.01%
2019/05/23	13	13.30	18	13.31	13.50	-5	33,378	-0.01%
2019/05/22	25	13.84	14	14.04	13.25	11	33,533	0.03%
2019/05/21	21	12.58	42	12.98	13.35	-21	32,782	-0.06%
2019/05/20	42	12.04	60	12.37	12.15	-18	32,274	-0.06%
2019/05/17	33	13.24	60	12.95	12.65	-27	31,657	-0.09%
2019/05/16	14	13.10	21	13.25	13.00	-7	31,241	-0.02%
2019/05/15	7	13.62	9	13.52	13.50	-2	31,125	-0.01%
2019/05/14	123	12.94	24	13.34	13.40	99	30,758	0.32%	大買/
2019/05/13	4	12.98	41	13.07	12.90	-37	30,251	-0.12%
2019/05/10	111	13.52	38	13.30	13.45	73	29,876	0.24%	大買/
2019/05/09	17	13.59	35	13.13	13.10	-18	29,369	-0.06%
2019/05/08	3	13.80	45	13.81	14.15	-42	28,652	-0.15%
2019/05/07	46.5	14.63	25	14.58	14.15	21.5	28,319	0.08%
2019/05/06	46	14.81	85	14.79	14.40	-39	27,607	-0.14%
2019/05/03	8	15.16	78	15.31	15.20	-70	27,019	-0.26%
2019/05/02	54	15.53	80	15.60	15.50	-26	26,524	-0.10%
2019/04/30	7	14.44	37	14.87	15.05	-30	25,211	-0.12%
2019/04/29	0	0.00	5	14.45	14.25	-5	24,707	-0.02%
2019/04/26	128	13.93	51	14.40	14.40	77	24,239	0.32%	大買/
2019/04/25	174	15.50	304	15.68	14.05	-130	23,259	-0.56%	大買/大賣/鉅額交易
2019/04/24	99	14.44	33	14.58	14.90	66	20,689	0.32%
2019/04/23	68	14.11	74	14.26	14.45	-6	19,846	-0.03%
2019/04/22	73	14.50	134.3	14.25	14.00	-61.3	19,256	-0.32%	大賣/
2019/04/19	13	14.08	11	14.17	14.20	2	18,941	0.01%
2019/04/18	46	14.22	110	14.18	13.90	-64	18,673	-0.34%	大賣/
2019/04/17	7	14.46	58	14.12	14.05	-51	18,275	-0.28%
2019/04/16	6	14.12	8	14.13	14.40	-2	17,901	-0.01%
2019/04/15	45	14.08	51	14.11	14.00	-6	17,546	-0.03%
2019/04/12	79	14.01	381	13.84	13.75	-302	17,019	-1.77%	大賣/鉅額交易
2019/04/11	91	14.43	74	14.16	14.35	17	16,422	0.10%
2019/04/10	348	14.34	364	14.41	14.70	-16	15,820	-0.10%	大買/大賣/
2019/04/09	55	13.97	562	13.72	13.55	-507	14,688	-3.45%	大賣/鉅額交易
2019/04/08	43	13.86	350	13.61	14.20	-307	13,866	-2.21%	大賣/鉅額交易
2019/04/03	295	12.71	175	12.90	12.95	120	13,261	0.90%	大買/大賣/鉅額交易
2019/04/02	0	0.00	23	11.99	11.80	-23	12,276	-0.19%
2019/04/01	251	11.52	282	11.16	11.75	-31	11,401	-0.27%	大買/大賣/
2019/03/29	987	10.61	3	10.60	10.70	984	10,363	9.50%	大買/鉅額交易
2019/03/28	440	10.50	3	10.45	10.35	437	10,221	4.28%	大買/鉅額交易
2019/03/27	12	10.68	17	10.80	10.45	-5	10,152	-0.05%
2019/03/26	21	10.48	40	10.60	10.65	-19	9,996	-0.19%
2019/03/25	0	0.00	1	10.25	10.25	-1	9,767	-0.01%
2019/03/22	27	10.74	102	10.79	10.45	-75	9,623	-0.78%	大賣/
2019/03/21	12	10.76	17	10.82	10.80	-5	9,399	-0.05%
2019/03/20	20	10.60	31	10.53	10.75	-11	9,142	-0.12%
2019/03/19	25	10.74	29	10.79	10.35	-4	8,895	-0.04%
2019/03/18	48	10.78	46	10.92	10.65	2	8,607	0.02%
2019/03/15	0	0.00	80	10.99	10.85	-80	8,374	-0.96%
2019/03/14	9	10.91	2.9	10.94	10.90	6.1	8,140	0.07%
2019/03/13	25	11.24	4	11.41	11.20	21	7,965	0.26%
2019/03/12	34	11.58	88	11.51	11.25	-54	7,702	-0.70%
2019/03/11	23	11.20	2	11.08	11.20	21	7,154	0.29%
2019/03/08	50	10.94	11	10.95	11.10	39	6,810	0.57%
2019/03/07	1	10.35	1	10.60	10.30	0	6,239	0.00%
2019/03/06	13	10.57	5	10.56	10.50	8	6,011	0.13%
2019/03/05	58	10.29	22	10.25	10.25	36	5,669	0.63%
2019/03/04	13	10.92	10	10.93	10.70	3	5,254	0.06%
2019/02/27	38	10.85	81.6	10.93	10.95	-43.6	4,712	-0.93%
2019/02/26	16	9.94	3	9.98	9.99	13	3,802	0.34%
2019/02/25	8	9.92	20	10.01	10.00	-12	3,698	-0.32%
2019/02/22	61	9.83	26	9.80	9.75	35	3,436	1.02%
2019/02/21	33	9.69	35	9.85	9.95	-2	3,046	-0.07%
2019/02/20	86	8.99	15	8.87	9.05	71	2,287	3.10%
2019/02/19	10	8.23	0	0.00	8.23	10	1,956	0.51%
2019/02/18	7	8.14	2	8.11	8.12	5	2,023	0.25%
2019/02/15	5.4	8.22	0	0.00	8.18	5.4	2,092	0.26%
2019/02/14	16	8.32	3	8.36	8.35	13	2,242	0.58%
2019/01/30	2	7.98	0	0.00	7.98	2	2,156	0.09%
2019/01/29	4	8.02	3	8.01	8.02	1	2,136	0.05%
2019/01/28	1	7.92	3	8.02	8.02	-2	2,105	-0.09%
2019/01/23	1	7.68	2	7.66	7.68	-1	2,039	-0.05%
2019/01/22	1	7.79	0	0.00	7.87	1	2,026	0.05%
2019/01/21	8	7.86	1	7.96	7.90	7	1,998	0.35%
2019/01/18	1	7.33	2	7.33	7.35	-1	1,932	-0.05%
2019/01/17	0	0.00	5	7.15	7.15	-5	1,909	-0.26%
2019/01/03	5	7.42	5	7.52	7.36	0	1,900	0.00%
2019/01/02	0	0.00	10	7.38	7.38	-10	1,875	-0.53%
2018/12/27	1	7.46	1	7.55	7.42	0	1,889	0.00%
2018/12/20	10	7.63	0	0.00	7.54	10	1,892	0.53%
2018/12/19	0	0.00	1	7.69	7.62	-1	1,892	-0.05%
2018/12/12	1	8.05	1	8.15	8.01	0	1,846	0.00%
2018/12/11	0	0.00	5	7.83	7.99	-5	1,832	-0.27%
2018/12/07	2	8.09	0	0.00	8.07	2	1,811	0.11%
2018/12/06	1	8.02	3	7.95	7.90	-2	1,802	-0.11%
2018/12/05	1	8.28	2	8.39	8.36	-1	1,755	-0.06%
2018/12/04	5	8.60	8	8.49	8.48	-3	1,752	-0.17%
2018/12/03	11	8.36	1	8.49	8.34	10	1,716	0.58%
2018/11/30	0	0.00	5	8.27	8.27	-5	1,682	-0.30%
2018/11/29	1	8.33	1	8.38	8.22	0	1,661	0.00%
2018/11/28	3	8.15	0	0.00	8.13	3	1,641	0.18%
2018/11/23	0	0.00	4	8.01	7.97	-4	1,589	-0.25%
2018/11/22	1	8.15	6	8.18	8.05	-5	1,569	-0.32%
2018/11/21	4	8.38	7	8.46	8.40	-3	1,505	-0.20%
2018/11/20	0	0.00	6	7.80	7.93	-6	1,397	-0.43%
2018/11/19	7	8.17	10	8.08	8.08	-3	1,359	-0.22%
2018/11/16	4	8.18	1	8.38	8.23	3	1,349	0.22%
2018/11/15	14	8.18	7	8.14	8.29	7	1,288	0.54%
2018/11/14	5	7.75	5	7.78	7.75	0	1,204	0.00%
2018/11/13	2	7.82	3	7.83	7.98	-1	1,119	-0.09%
2018/11/12	1	7.11	5	7.23	7.26	-4	949	-0.42%
2018/11/09	6	6.59	1	6.87	6.60	5	907	0.55%
2018/11/08	0	0.00	5	6.33	6.33	-5	900	-0.56%
2018/11/07	5	6.38	0	0.00	6.34	5	918	0.54%
2018/11/05	0	0.00	1.3	6.26	6.28	-1.3	974	-0.13%
2018/11/02	8	6.17	3	6.14	6.18	5	985	0.51%
2018/10/15	0	0.00	10	6.31	6.23	-10	1,234	-0.81%
2018/10/11	2	6.32	0	0.00	6.32	2	1,231	0.16%
2018/10/09	0	0.00	3	7.01	7.02	-3	1,214	-0.25%
2018/10/03	0	0.00	10	7.28	7.26	-10	1,211	-0.83%
2018/10/02	0	0.00	5	7.43	7.40	-5	1,217	-0.41%
2018/09/28	1	7.51	0	0.00	7.46	1	1,260	0.08%
2018/09/26	0	0.00	0.2	7.41	7.51	-0.2	1,295	-0.02%
2018/09/21	1	7.60	0	0.00	7.57	1	1,293	0.08%
2018/09/14	3	7.96	1	7.98	7.93	2	1,318	0.15%
2018/09/13	1	7.80	1	7.81	7.86	0	1,325	0.00%
2018/09/12	1	7.72	0	0.00	7.70	1	1,334	0.07%
2018/09/11	12	7.58	3	7.85	7.85	9	1,341	0.67%
2018/09/10	1	8.02	0	0.00	7.80	1	1,324	0.08%
2018/09/07	3	8.39	0	0.00	8.25	3	1,307	0.23%
2018/09/06	1	8.65	5	8.63	8.61	-4	1,308	-0.31%
2018/09/05	1	8.71	1	8.82	8.65	0	1,323	0.00%
2018/09/04	0	0.00	3	8.69	8.70	-3	1,345	-0.22%
2018/08/30	4	8.60	0	0.00	8.57	4	1,418	0.28%
2018/08/28	1	8.58	10	8.67	8.68	-9	1,678	-0.54%
2018/08/24	1	8.51	3	8.64	8.63	-2	1,786	-0.11%
2018/08/23	10	8.66	1	8.53	8.62	9	1,982	0.45%
2018/08/22	0	0.00	3	8.38	8.36	-3	2,191	-0.14%
2018/08/21	1	8.36	3	8.38	8.36	-2	2,269	-0.09%
2018/08/20	0	0.00	1	8.41	8.30	-1	2,268	-0.04%
2018/08/17	6	8.40	1	8.43	8.23	5	2,262	0.22%
2018/08/16	5	8.18	0	0.00	8.31	5	2,260	0.22%
2018/08/15	1	8.28	0	0.00	8.18	1	2,245	0.04%
2018/08/13	0	0.00	9	8.46	8.42	-9	2,214	-0.41%
2018/08/08	1	8.96	0	0.00	9.01	1	2,146	0.05%
2018/08/07	0	0.00	4	9.05	9.08	-4	2,119	-0.19%
2018/08/06	2	8.92	2.3	8.97	8.93	-0.3	2,097	-0.01%
2018/08/02	1	8.90	0	0.00	8.81	1	2,070	0.05%
2018/08/01	4	9.03	4	9.13	9.08	0	2,040	0.00%
2018/07/30	3	8.65	4	8.69	8.69	-1	1,973	-0.05%
2018/07/26	0	0.00	3	8.46	8.41	-3	1,937	-0.15%
2018/07/25	0	0.00	12	8.33	8.50	-12	1,932	-0.62%
2018/07/24	0	0.00	0.6	8.25	8.30	-0.6	1,911	-0.03%
2018/07/19	0	0.00	8	8.43	8.35	-8	1,925	-0.42%
2018/07/18	5	8.55	0	0.00	8.50	5	1,947	0.26%
2018/07/17	3	8.54	1	8.63	8.49	2	1,956	0.10%
2018/07/16	0	0.00	1	8.55	8.52	-1	1,949	-0.05%
2018/07/12	1	8.40	0	0.00	8.40	1	1,945	0.05%
2018/07/11	1	8.48	0	0.00	8.40	1	1,954	0.05%
2018/07/09	3	8.38	1	8.37	8.66	2	1,954	0.10%
2018/07/06	6	8.09	0	0.00	8.02	6	1,920	0.31%
2018/07/03	0	0.00	5	8.19	8.07	-5	1,896	-0.26%
2018/07/02	0	0.00	10	8.26	8.21	-10	1,889	-0.53%
2018/06/29	3	8.28	0	0.00	8.30	3	1,894	0.16%
2018/06/26	1	8.30	1	8.40	8.40	0	1,880	0.00%
2018/06/25	0	0.00	2	8.58	8.54	-2	1,873	-0.11%
2018/06/22	0	0.00	1	8.54	8.54	-1	1,865	-0.05%
2018/06/21	8	8.76	0	0.00	8.78	8	1,859	0.43%
2018/06/12	5	8.86	0	0.00	8.86	5	1,825	0.27%
2018/06/08	10	9.02	0	0.00	9.00	10	1,777	0.56%
2018/06/07	8	9.10	0	0.00	9.02	8	1,753	0.46%
2018/06/06	3	9.16	0	0.00	9.12	3	1,720	0.17%
2018/06/05	0	0.00	16	9.47	9.36	-16	1,642	-0.97%
2018/06/04	2	8.67	0	0.00	8.74	2	1,457	0.14%
2018/06/01	5	8.81	20	8.83	8.78	-15	1,409	-1.06%
2018/05/31	7	9.17	11	9.11	9.13	-4	1,338	-0.30%
2018/05/30	35	8.36	3	8.56	8.71	32	1,136	2.82%
2018/05/29	4	7.49	3	7.91	7.92	1	899	0.11%
2018/05/18	0	0.00	0.2	7.03	7.07	-0.2	843	-0.02%
2018/05/07	0	0.00	11.2	6.92	6.92	-11.2	986	-1.14%
2018/05/04	2	7.03	0	0.00	7.00	2	992	0.20%
2018/04/30	0	0.00	0.6	6.96	7.00	-0.6	1,042	-0.06%
2018/04/27	0	0.00	10	7.02	7.00	-10	1,054	-0.95%
2018/04/24	0	0.00	18	6.91	6.90	-18	1,078	-1.67%
2018/04/23	2	7.32	0	0.00	7.21	2	1,064	0.19%
2018/04/20	4	7.46	0	0.00	7.43	4	1,072	0.37%
2018/04/19	0	0.00	3	7.51	7.50	-3	1,078	-0.28%
2018/04/17	0	0.00	4	7.57	7.54	-4	1,083	-0.37%
2018/04/16	6	7.65	10	7.50	7.54	-4	1,081	-0.37%
2018/04/13	1	7.75	0	0.00	7.75	1	1,082	0.09%
2018/04/12	0	0.00	5	7.79	7.79	-5	1,084	-0.46%
2018/04/11	5	7.81	6	7.79	7.83	-1	1,105	-0.09%
2018/04/10	3	7.98	0	0.00	7.96	3	1,141	0.26%
2018/04/09	0	0.00	5	7.91	7.88	-5	1,150	-0.43%
2018/03/31	5	8.01	0	0.00	8.00	5	1,159	0.43%
2018/03/29	0	0.00	10	7.97	7.97	-10	1,182	-0.85%
2018/03/23	1	8.04	1	8.03	8.04	0	1,213	0.00%
2018/03/20	4	8.19	0	0.00	8.19	4	1,218	0.33%
2018/03/15	0	0.00	15	8.23	8.41	-15	1,292	-1.16%
2018/03/12	15	8.15	0	0.00	8.15	15	1,467	1.02%
2018/03/06	3	8.24	0	0.00	8.19	3	1,705	0.18%
2018/02/26	2	8.40	1	8.40	8.40	1	1,854	0.05%
2018/02/22	0	0.00	1	8.19	8.24	-1	1,967	-0.05%
2018/02/21	1	8.20	0	0.00	8.17	1	2,028	0.05%
2018/02/07	0	0.00	5	8.15	8.01	-5	2,436	-0.21%
2018/02/06	5	8.02	2	7.94	7.85	3	2,507	0.12%
2018/02/05	11	8.64	0	0.00	8.67	11	2,609	0.42%
2018/01/31	2	9.01	0	0.00	9.01	2	3,261	0.06%
2018/01/26	0	0.00	5	9.08	9.14	-5	3,483	-0.14%
2018/01/23	3	9.23	0	0.00	9.18	3	3,529	0.09%
2018/01/19	3	9.26	8	9.30	9.26	-5	3,700	-0.14%
2018/01/18	0	0.00	5	9.31	9.25	-5	3,708	-0.13%
2018/01/16	0	0.00	1	9.41	9.39	-1	3,764	-0.03%
2018/01/15	0	0.00	2	9.16	9.15	-2	3,822	-0.05%
2018/01/12	5	9.30	0	0.00	9.22	5	3,830	0.13%
2018/01/04	0	0.00	1	9.38	9.45	-1	3,960	-0.03%
2018/01/03	0	0.00	5	9.06	9.05	-5	4,024	-0.12%
2018/01/02	2	9.00	0	0.00	9.01	2	4,055	0.05%