精金 (3049)-永豐金-萬盛券商分點個股進出

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
8.00
漲跌
▲0.08
漲幅
+1.01%
成交量
907張
產業
上市光電類股▲0.84%
324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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/19	0.2	7.85	0	0.00	7.73	0.2	1,911	0.01%
2024/04/15	0.2	8.17	0	0.00	8.11	0.2	1,860	0.01%
2024/04/12	0	0.00	0.7	8.19	8.18	-0.7	1,842	-0.04%
2024/04/11	0.1	8.27	0	0.00	8.25	0.1	1,840	0.01%
2024/04/03	0.1	8.29	0	0.00	8.24	0.1	1,821	0.01%
2024/04/02	1	8.44	2	8.57	8.36	-1	1,823	-0.05%
2024/03/28	0	8.25	0	0.00	8.25	0	1,885	0.00%
2024/03/26	0.1	8.30	1	8.23	8.23	-0.9	1,878	-0.05%
2024/03/22	0	8.37	0	0.00	8.36	0	1,867	0.00%
2024/03/21	0	0.00	2	8.25	8.22	-2	1,848	-0.11%
2024/03/20	0	8.16	0	0.00	8.14	0	1,851	0.00%
2024/03/19	0	8.20	0	0.00	8.15	0	1,823	0.00%
2024/03/15	0.1	8.20	5	8.13	8.18	-4.9	1,801	-0.27%
2024/03/14	0.1	8.32	10	8.27	8.25	-9.9	1,777	-0.56%
2024/03/13	2.1	8.52	0	0.00	8.33	2.1	1,758	0.12%
2024/03/12	0.3	8.69	0	0.00	8.64	0.3	1,680	0.02%
2024/03/11	5	8.70	0	0.00	8.66	5	1,675	0.30%
2024/03/07	0	8.71	3	8.70	8.62	-3	1,645	-0.18%
2024/03/06	0.3	8.86	0	0.00	8.91	0.3	1,586	0.02%
2024/02/29	10.2	9.07	0	0.00	9.11	10.2	1,549	0.66%
2024/02/26	0	0.00	0	9.18	9.20	0	1,527	0.00%
2024/02/23	0	0.00	0.1	9.34	9.30	-0.1	1,514	-0.01%
2024/02/22	0	0.00	0.4	9.38	9.39	-0.4	1,524	-0.03%
2024/02/20	0	0.00	0.2	9.42	9.47	-0.2	1,516	-0.01%
2024/02/19	0	9.50	0	0.00	9.50	0	1,511	0.00%
2024/02/05	0.1	9.12	0	0.00	9.11	0.1	1,464	0.01%
2024/02/01	0.2	9.20	0.1	9.22	9.17	0.1	1,492	0.01%
2024/01/31	0.1	9.24	0	0.00	9.23	0.1	1,509	0.00%
2024/01/25	0	9.36	0	0.00	9.40	0	1,488	0.00%
2024/01/08	0	9.62	0	0.00	9.53	0	1,417	0.00%
2023/12/28	1	9.68	0	0.00	9.65	1	1,443	0.07%
2023/12/27	3.8	9.77	0	0.00	9.71	3.8	1,450	0.26%
2023/12/26	0	0.00	1	9.56	9.58	-1	1,374	-0.07%
2023/12/11	0	0.00	4	9.85	9.85	-4	1,430	-0.28%
2023/12/05	3	9.71	1	9.74	9.79	2	1,432	0.14%
2023/12/01	0.3	9.72	0	0.00	9.73	0.3	1,427	0.02%
2023/11/27	0	0.00	2	9.46	9.42	-2	1,383	-0.14%
2023/11/22	0	0.00	8	9.49	9.51	-8	1,388	-0.58%
2023/11/21	0	0.00	2	9.42	9.54	-2	1,379	-0.15%
2023/11/17	0	0.00	1	9.42	9.37	-1	1,370	-0.07%
2023/11/16	0	0.00	1	9.32	9.35	-1	1,383	-0.07%
2023/11/14	0.1	9.20	0	0.00	9.19	0.1	1,393	0.01%
2023/11/13	0.2	9.28	0	9.26	9.27	0.1	1,406	0.01%
2023/11/08	0	0.00	1	9.47	9.47	-1	1,477	-0.07%
2023/11/03	0	0.00	3	9.16	9.20	-3	1,521	-0.20%
2023/10/23	0.3	9.12	0	0.00	9.10	0.3	2,231	0.01%
2023/10/20	1	8.98	2	9.02	9.03	-1	2,238	-0.04%
2023/10/18	2	9.05	0	0.00	9.03	2	2,275	0.09%
2023/10/13	0	0.00	1	9.20	9.20	-1	2,322	-0.04%
2023/10/12	1	9.22	0	0.00	9.22	1	2,368	0.04%
2023/10/11	0	0.00	1	9.25	9.14	-1	2,387	-0.04%
2023/10/05	0	0.00	1	9.38	9.39	-1	2,405	-0.04%
2023/09/13	10.2	9.59	0	0.00	9.60	10.2	3,747	0.27%
2023/09/04	0	0.00	5	9.98	9.96	-5	3,798	-0.13%
2023/08/25	21	9.65	0	0.00	9.65	21	3,919	0.54%
2023/08/23	25	9.68	0	0.00	9.67	25	3,895	0.64%
2023/08/18	0.2	9.72	0	0.00	9.60	0.2	3,871	0.01%
2023/08/16	0	0.00	2	9.46	9.46	-2	3,846	-0.05%
2023/08/09	1	10.25	0	0.00	10.25	1	3,723	0.03%
2023/08/08	0	0.00	1	10.45	10.40	-1	3,707	-0.03%
2023/08/07	0	0.00	3	10.50	10.50	-3	3,713	-0.08%
2023/07/28	6	10.75	6	10.90	10.75	0	3,525	0.00%
2023/07/27	2	11.05	1	11.10	11.05	1	3,452	0.03%
2023/07/26	1	10.25	0	0.00	10.25	1	3,089	0.03%
2023/07/24	0	0.00	1	10.25	10.25	-1	3,079	-0.03%
2023/07/20	0	0.00	0	10.30	10.35	0	3,056	0.00%
2023/07/13	0	0.00	3	10.35	10.25	-3	3,130	-0.10%
2023/07/11	2	10.50	0	0.00	10.50	2	3,392	0.06%
2023/07/10	0	0.00	10	10.30	10.30	-10	3,437	-0.29%
2023/07/07	0	0.00	10	10.35	10.35	-10	3,448	-0.29%
2023/07/05	0	10.60	0	0.00	10.65	0	3,393	0.00%
2023/07/03	0	10.65	0	0.00	10.70	0	3,320	0.00%
2023/06/30	14	10.65	0	0.00	10.60	14	3,289	0.43%
2023/06/29	5	10.80	0	0.00	10.70	5	3,232	0.15%
2023/06/28	10	10.95	10	10.85	10.80	0	3,164	0.00%
2023/06/27	30	10.87	15	10.89	10.80	15	3,092	0.49%
2023/06/26	33.5	11.26	15	11.25	11.20	18.5	2,957	0.63%
2023/06/21	50	11.25	48	11.18	11.20	2	2,758	0.07%
2023/06/19	5	10.50	0	0.00	10.35	5	2,268	0.22%
2023/06/12	1	9.92	0	0.00	9.84	1	2,076	0.05%
2023/06/08	5	9.94	0	0.00	9.90	5	2,087	0.24%
2023/06/06	3	10.05	0	0.00	10.00	3	2,110	0.14%
2023/06/02	0	0.00	9	9.85	9.88	-9	2,050	-0.44%
2023/05/31	6	9.90	0	0.00	9.90	6	2,100	0.29%
2023/05/29	5	9.65	0	0.00	9.65	5	2,081	0.24%
2023/05/22	10	9.70	5	9.63	9.72	5	2,465	0.20%
2023/05/16	0	0.00	1	9.55	9.57	-1	2,498	-0.04%
2023/05/09	20	9.78	0	0.00	9.70	20	2,499	0.80%
2023/05/08	0	0.00	1	9.93	9.85	-1	2,480	-0.04%
2023/05/04	10	9.93	0	0.00	9.96	10	2,505	0.40%
2023/05/03	20	10.00	0	0.00	9.99	20	2,494	0.80%
2023/04/27	2	10.10	0	0.00	10.10	2	2,490	0.08%
2023/04/18	3	10.55	0	0.00	10.50	3	2,275	0.13%
2023/04/14	1	10.70	1	10.80	10.65	0	2,155	0.00%
2023/04/13	0	0.00	2	10.35	10.30	-2	1,904	-0.11%
2023/04/10	0	0.00	2	9.97	10.15	-2	1,802	-0.11%
2023/03/10	0	0.00	8	10.00	9.99	-8	1,805	-0.44%
2023/03/09	0	10.23	1	10.30	10.20	-1	1,831	-0.05%
2023/03/06	0	10.25	0	0.00	10.30	0	1,795	0.00%
2023/03/02	0	10.15	0	0.00	10.05	0	1,730	0.00%
2023/03/01	0	0.00	0	10.10	10.05	0	1,734	0.00%
2023/02/24	0	0.00	1	10.15	10.15	-1	1,729	-0.06%
2023/02/22	0	0.00	1	10.35	10.35	-1	1,656	-0.06%
2023/02/20	0.3	10.05	0	0.00	10.25	0.3	1,491	0.02%
2023/02/16	2	9.49	0	0.00	9.52	2	1,319	0.15%
2023/02/13	0	0.00	2	9.33	9.32	-2	1,322	-0.15%
2023/01/30	0	0.00	1	9.21	9.22	-1	1,313	-0.08%
2023/01/16	0	0.00	2	9.14	9.12	-2	1,330	-0.15%
2023/01/04	0	9.12	0	0.00	9.13	0	1,486	0.00%
2022/12/30	0	0.00	1	9.07	9.09	-1	1,546	-0.06%
2022/12/20	3	9.20	1	9.25	9.13	2	1,696	0.12%
2022/12/12	0	0.00	1	9.43	9.41	-1	1,744	-0.06%
2022/12/01	1.2	9.62	0	0.00	9.68	1.2	1,721	0.07%
2022/11/29	2	9.36	10	9.35	9.34	-8	1,695	-0.47%
2022/11/24	0	0.00	2	9.30	9.32	-2	1,713	-0.12%
2022/11/23	2	9.38	0	0.00	9.32	2	1,731	0.12%
2022/11/11	0	0.00	7	9.57	9.45	-7	2,411	-0.29%
2022/11/09	1	9.57	0	0.00	9.54	1	2,494	0.04%
2022/11/07	0	0.00	5	9.41	9.45	-5	2,569	-0.19%
2022/11/03	0	0.00	10	9.40	9.37	-10	2,635	-0.38%
2022/10/28	2	9.08	0	0.00	9.08	2	2,857	0.07%
2022/10/25	0	0.00	13	9.21	9.14	-13	3,106	-0.42%
2022/10/21	3	9.16	0	0.00	9.13	3	3,105	0.10%
2022/10/19	2	9.45	2	9.60	9.45	0	3,070	0.00%
2022/10/17	3	9.20	0	0.00	9.47	3	3,071	0.10%
2022/10/11	1	9.57	0	0.00	9.45	1	3,037	0.03%
2022/10/07	1	10.00	0	0.00	10.00	1	3,008	0.03%
2022/10/06	10	9.98	0	0.00	10.05	10	3,004	0.33%
2022/10/04	2	9.60	0	0.00	9.62	2	3,006	0.07%
2022/09/26	1	9.61	1	9.33	9.30	0	3,074	0.00%
2022/09/23	1	9.91	3	9.88	9.88	-2	3,116	-0.06%
2022/09/16	2	10.30	0	0.00	10.25	2	3,215	0.06%
2022/09/15	3	10.50	0	0.00	10.45	3	3,208	0.09%
2022/09/14	3	10.30	0	0.00	10.40	3	3,234	0.09%
2022/09/13	3	10.50	0	0.00	10.50	3	3,274	0.09%
2022/09/06	1	10.45	0	0.00	10.35	1	3,449	0.03%
2022/09/02	1	10.75	0	0.00	10.75	1	3,474	0.03%
2022/09/01	1	10.85	1	10.80	10.85	0	3,471	0.00%
2022/08/31	0	0.00	1	10.90	10.95	-1	3,460	-0.03%
2022/08/30	5.1	10.80	0	0.00	10.80	5.1	3,450	0.15%
2022/08/25	4	10.98	0	0.00	10.95	4	3,400	0.12%
2022/08/24	0	0.00	1	10.90	10.90	-1	3,421	-0.03%
2022/08/23	3	10.90	1	11.00	10.95	2	3,413	0.06%
2022/08/22	3	11.05	3	10.95	11.05	0	3,383	0.00%
2022/08/19	13	11.09	13	11.05	11.05	0	3,337	0.00%
2022/08/18	8	11.16	3	10.82	11.15	5	3,159	0.16%
2022/08/17	2	10.53	0	0.00	10.50	2	2,836	0.07%
2022/08/15	1	10.15	2	10.10	10.20	-1	2,804	-0.04%
2022/08/10	0	0.00	2	9.57	9.60	-2	2,773	-0.07%
2022/08/08	0	0.00	1	9.44	9.47	-1	2,772	-0.04%
2022/08/04	2	9.25	4	9.21	9.21	-2	2,707	-0.07%
2022/08/02	5	9.78	0	0.00	9.68	5	2,571	0.19%
2022/07/29	0.3	9.36	0	0.00	9.33	0.3	2,434	0.01%
2022/07/28	0	0.00	0.2	9.50	9.36	-0.2	2,452	-0.01%
2022/07/26	1	9.50	0	0.00	9.46	1	2,466	0.04%
2022/07/22	2	9.66	0	9.68	9.63	2	2,551	0.08%
2022/07/14	1	9.35	0	0.00	9.54	1	3,159	0.03%
2022/07/13	1	9.29	2	9.41	9.46	-1	3,188	-0.03%
2022/07/06	2	9.74	0	0.00	9.55	2	3,256	0.06%
2022/06/30	5.3	10.00	0	0.00	9.98	5.3	3,276	0.16%
2022/06/29	1	10.30	2	10.30	10.30	-1	3,266	-0.03%
2022/06/27	0.2	10.55	1	10.55	10.55	-0.8	3,303	-0.02%
2022/06/22	2	10.20	0	0.00	10.10	2	3,394	0.06%
2022/06/21	2	10.25	0	0.00	10.55	2	3,442	0.06%
2022/06/20	2	10.38	0	0.00	10.00	2	3,485	0.06%
2022/06/17	1	10.65	7	10.70	10.75	-6	3,478	-0.17%
2022/06/13	0	11.50	0	0.00	11.10	0	3,702	0.00%
2022/06/09	0	0.00	7	11.70	11.65	-7	3,748	-0.19%
2022/06/08	0	0.00	3	11.70	11.60	-3	3,762	-0.08%
2022/06/06	0	11.65	0	0.00	11.65	0	3,842	0.00%
2022/06/02	1	11.65	0	0.00	11.65	1	3,931	0.03%
2022/06/01	2	11.85	1	11.90	11.80	1	4,047	0.02%
2022/05/30	1	11.65	0	0.00	11.65	1	4,166	0.02%
2022/05/26	0	0.00	5	11.50	11.40	-5	4,323	-0.12%
2022/05/25	0	0.00	2	11.50	11.50	-2	4,414	-0.05%
2022/05/24	0	0.00	1	11.55	11.30	-1	4,544	-0.02%
2022/05/20	12	11.37	0	0.00	11.35	12	4,694	0.26%
2022/05/19	0	0.00	2	11.15	11.35	-2	4,726	-0.04%
2022/05/18	15	11.62	0	0.00	11.55	15	4,746	0.32%
2022/05/13	1	11.10	2	11.00	11.00	-1	4,842	-0.02%
2022/05/12	10	10.95	0.1	11.05	10.85	9.9	4,973	0.20%
2022/05/10	0	0.00	1	11.10	11.30	-1	5,488	-0.02%
2022/05/05	0	0.00	2	12.00	11.95	-2	5,836	-0.03%
2022/05/04	0	0.00	1	11.85	11.85	-1	5,893	-0.02%
2022/04/29	1.5	12.00	0	0.00	11.75	1.5	6,145	0.02%
2022/04/27	1	11.10	7.9	11.45	11.45	-6.9	6,443	-0.11%
2022/04/26	0.1	11.70	0	0.00	11.65	0.1	6,672	0.00%
2022/04/21	5	12.59	2	12.35	12.25	3	7,060	0.04%
2022/04/20	66	12.92	2	12.95	12.70	64	7,106	0.90%
2022/04/19	3	12.40	7	12.49	12.40	-4	6,957	-0.06%
2022/04/18	7	12.11	9	12.23	12.15	-2	7,231	-0.03%
2022/04/15	5	12.20	3	12.40	12.15	2	7,493	0.03%
2022/04/13	0	0.00	4	12.63	12.65	-4	8,423	-0.05%
2022/04/12	0.1	12.40	0	0.00	12.40	0.1	8,918	0.00%
2022/04/11	1	12.45	10	12.57	12.30	-9	9,579	-0.09%
2022/04/08	6	12.85	0	0.00	12.90	6	10,192	0.06%
2022/04/07	15	13.02	8	12.85	12.85	7	11,118	0.06%
2022/04/06	8	13.38	6	13.38	13.35	2	13,899	0.01%
2022/04/01	5	13.48	0	0.00	13.60	5	16,560	0.03%
2022/03/31	2	13.78	20	13.80	13.70	-18	18,052	-0.10%
2022/03/30	0	0.00	6	13.95	13.90	-6	19,241	-0.03%
2022/03/29	4	13.79	0	0.00	13.70	4	19,566	0.02%
2022/03/28	2	13.95	0	0.00	13.95	2	19,768	0.01%
2022/03/25	2	14.20	0.1	14.45	14.15	1.9	20,159	0.01%
2022/03/24	15	14.20	16	14.26	14.25	-1	20,694	0.00%
2022/03/23	0	0.00	1	14.35	14.20	-1	22,383	0.00%
2022/03/21	7	14.00	0	0.00	14.00	7	23,698	0.03%
2022/03/18	0	0.00	3	14.10	14.15	-3	23,927	-0.01%
2022/03/17	65	14.28	6.1	14.24	14.25	58.9	24,299	0.24%
2022/03/16	0	13.85	5	14.00	13.75	-5	24,220	-0.02%
2022/03/15	5	13.55	0	0.00	13.55	5	24,365	0.02%
2022/03/14	0	0.00	19	13.90	13.95	-19	24,384	-0.08%
2022/03/11	5	13.81	0	0.00	13.80	5	24,454	0.02%
2022/03/10	0	0.00	9	13.82	13.75	-9	24,569	-0.04%
2022/03/09	3	13.50	5	13.55	13.50	-2	24,621	-0.01%
2022/03/08	5.1	13.25	3	13.50	13.30	2.1	24,684	0.01%
2022/03/07	8	13.69	0	0.00	13.45	8	24,676	0.03%
2022/03/04	13	14.11	22	14.11	13.95	-9	24,664	-0.04%
2022/03/03	15	14.55	7	14.46	14.30	8	24,760	0.03%
2022/03/02	7	14.06	11	14.08	14.40	-4	24,838	-0.02%
2022/03/01	9	14.07	10	14.18	14.15	-1	25,016	0.00%
2022/02/25	7	13.76	6	13.87	13.80	1	25,521	0.00%
2022/02/24	19.2	13.83	7	13.61	13.60	12.2	26,683	0.05%
2022/02/23	0	0.00	5	14.15	14.15	-5	27,576	-0.02%
2022/02/22	19.3	14.15	1	14.10	14.10	18.3	27,895	0.07%
2022/02/21	4.2	14.35	15	14.46	14.45	-10.8	28,240	-0.04%
2022/02/18	8	14.33	7	14.35	14.40	1	28,328	0.00%
2022/02/17	8	14.64	0	0.00	14.40	8	28,501	0.03%
2022/02/16	0	0.00	1	14.50	14.50	-1	28,466	0.00%
2022/02/15	6	14.40	11	14.30	14.30	-5	28,430	-0.02%
2022/02/14	4	14.33	4	14.38	14.30	0	28,422	0.00%
2022/02/11	16.2	14.85	7	14.95	14.85	9.2	28,335	0.03%
2022/02/10	19	15.01	10	14.94	14.90	9	28,249	0.03%
2022/02/09	9.2	15.83	4.3	15.93	15.80	4.9	27,864	0.02%
2022/02/08	4	15.29	4	15.25	15.30	0	27,631	0.00%
2022/02/07	3	15.12	3	14.77	15.20	0	27,623	0.00%
2022/01/26	9	14.69	4	14.58	14.50	5	27,589	0.02%
2022/01/25	2	14.90	10	14.86	14.55	-8	27,559	-0.03%
2022/01/24	9	15.12	4	15.04	15.10	5	27,457	0.02%
2022/01/21	3.2	15.55	20	15.61	15.20	-16.8	27,369	-0.06%
2022/01/20	16	15.87	1	15.85	15.90	15	27,294	0.05%
2022/01/19	4.1	15.86	5	15.64	15.90	-0.9	27,158	0.00%
2022/01/18	5	15.72	0	0.00	15.45	5	26,875	0.02%
2022/01/17	6	15.43	2	15.55	15.60	4	26,650	0.02%
2022/01/14	5	15.11	4	15.24	15.10	1	26,521	0.00%
2022/01/13	1.2	15.53	3	15.35	15.40	-1.8	26,353	-0.01%
2022/01/12	9.2	15.68	65	15.51	15.45	-55.9	26,206	-0.21%
2022/01/11	4	15.68	4	15.74	15.60	0	26,081	0.00%
2022/01/10	22	16.03	6	15.80	15.95	16	25,781	0.06%
2022/01/07	23	15.93	36	16.08	15.90	-13	25,498	-0.05%
2022/01/06	7	16.47	3	16.47	16.45	4	24,917	0.02%
2022/01/05	31	16.86	26	16.81	16.60	5	24,579	0.02%
2022/01/04	121.2	17.11	56	17.22	17.35	65.2	24,111	0.27%	大買/
2022/01/03	21	17.57	9	17.42	17.25	12	23,467	0.05%
2021/12/30	66.3	17.36	60	17.40	17.25	6.3	22,835	0.03%
2021/12/29	76	18.39	63	18.34	17.95	13	21,924	0.06%
2021/12/28	1,074.4	17.80	1,002	17.95	18.05	72.4	19,117	0.38%	大買/大賣/
2021/12/27	35	17.32	48	17.75	17.85	-13	16,503	-0.08%
2021/12/24	81	16.23	70	16.16	16.25	11	14,990	0.07%
2021/12/23	7	15.31	4	15.24	15.45	3	13,815	0.02%
2021/12/22	7	15.46	29	15.49	15.00	-22	13,471	-0.16%
2021/12/21	39	15.15	11	15.15	15.20	28	13,219	0.21%
2021/12/20	1	15.40	22	15.23	15.25	-21	12,839	-0.16%
2021/12/17	71	16.03	109	15.86	15.65	-38	12,313	-0.31%	大賣/
2021/12/16	33	15.33	29	15.22	15.30	4	10,557	0.04%
2021/12/15	6	14.33	11	14.45	14.80	-5	9,453	-0.05%
2021/12/14	24	14.09	39	13.84	13.80	-15	9,069	-0.17%
2021/12/13	27	14.44	16	14.42	14.50	11	8,825	0.12%
2021/12/10	2.2	13.71	11	13.73	13.65	-8.8	8,406	-0.10%
2021/12/09	14	14.04	13	13.86	13.80	1	8,329	0.01%
2021/12/08	3	13.70	0	0.00	13.65	3	8,131	0.04%
2021/12/07	3	13.85	4	13.79	13.70	-1	8,067	-0.01%
2021/12/06	2	13.80	1	13.75	13.85	1	7,969	0.01%
2021/12/03	11	13.60	4.6	13.60	13.65	6.4	7,865	0.08%
2021/12/02	3	13.60	46	13.35	13.30	-43	7,791	-0.55%
2021/12/01	0	0.00	2	13.75	13.75	-2	7,751	-0.03%
2021/11/30	3.2	13.60	1	13.60	13.60	2.2	7,720	0.03%
2021/11/29	5.1	13.13	11	13.44	13.45	-5.9	7,634	-0.08%
2021/11/26	12	13.77	0.1	13.95	13.65	11.9	7,492	0.16%
2021/11/25	35	14.07	10	14.13	13.95	25	7,324	0.34%
2021/11/24	43	14.38	9	14.42	14.40	34	7,084	0.48%
2021/11/23	124.1	15.29	35	15.06	14.70	89.1	6,508	1.37%	大買/
2021/11/22	55	15.12	21	15.04	15.15	34	5,260	0.65%
2021/11/19	9	13.68	4	13.68	13.80	5	4,261	0.12%
2021/11/18	16	13.53	3	13.42	13.35	13	3,933	0.33%
2021/11/17	0	0.00	4	13.15	13.15	-4	3,460	-0.12%
2021/11/16	21	13.16	20	13.00	12.80	1	3,386	0.03%
2021/11/11	0	0.00	1	12.60	12.60	-1	3,332	-0.03%
2021/11/10	0	0.00	2	12.62	12.60	-2	3,361	-0.06%
2021/11/09	0	0.00	0	12.40	12.40	0	3,378	0.00%
2021/11/08	0	0.00	5	12.40	12.50	-5	3,397	-0.15%
2021/11/05	2	12.50	0	0.00	12.40	2	3,463	0.06%
2021/11/04	1	12.35	2	12.45	12.35	-1	3,486	-0.03%
2021/11/03	3	12.40	3	12.37	12.50	0	3,578	0.00%
2021/11/02	7	12.26	9	12.21	12.15	-2	3,723	-0.05%
2021/11/01	11	12.10	3	12.02	12.00	8	3,837	0.21%
2021/10/29	4	12.03	2	11.85	11.90	2	4,094	0.05%
2021/10/28	3	12.10	4	11.98	11.85	-1	4,155	-0.02%
2021/10/27	11	11.80	9	11.78	11.90	2	4,149	0.05%
2021/10/25	1	11.50	4	11.50	11.65	-3	4,566	-0.07%
2021/10/22	0	0.00	4	11.53	11.55	-4	4,831	-0.08%
2021/10/20	2	11.65	0	0.00	11.60	2	5,290	0.04%
2021/10/13	4	11.25	6	11.35	11.20	-2	5,954	-0.03%
2021/10/12	0	0.00	1	11.60	11.65	-1	6,047	-0.02%
2021/10/08	7	11.79	6	11.71	11.80	1	6,281	0.02%
2021/10/07	4	11.60	0	0.00	11.55	4	6,998	0.06%
2021/10/06	4	11.40	0	0.00	11.25	4	7,247	0.06%
2021/10/05	0	0.00	3	10.83	11.10	-3	7,305	-0.04%
2021/10/04	0	0.00	1	10.80	10.65	-1	7,307	-0.01%
2021/09/29	0	0.00	4	11.35	11.35	-4	7,501	-0.05%
2021/09/28	2	11.60	0	0.00	11.55	2	7,652	0.03%
2021/09/24	8	11.53	0	0.00	11.45	8	7,906	0.10%
2021/09/23	0	0.00	4	11.20	11.25	-4	7,904	-0.05%
2021/09/17	3	11.40	3	11.32	11.35	0	7,971	0.00%
2021/09/14	4	11.55	0	0.00	11.45	4	8,071	0.05%
2021/09/13	4	11.45	4	11.35	11.50	0	8,163	0.00%
2021/09/10	0	0.00	1	11.35	11.40	-1	8,213	-0.01%
2021/09/09	0	0.00	4.3	11.15	11.20	-4.3	8,285	-0.05%
2021/09/08	1	11.10	0	0.00	11.10	1	8,378	0.01%
2021/09/06	0	0.00	12	11.53	11.25	-12	8,473	-0.14%
2021/09/03	6	11.63	1	11.55	11.55	5	8,449	0.06%
2021/09/02	3	11.55	1	11.30	11.25	2	8,443	0.02%
2021/09/01	1	11.50	2	11.45	11.55	-1	8,494	-0.01%
2021/08/31	3	11.40	2.5	11.21	11.30	0.5	8,523	0.01%
2021/08/30	0	0.00	3.7	11.33	11.35	-3.7	8,621	-0.04%
2021/08/27	5	11.50	3.4	11.41	11.45	1.6	8,799	0.02%
2021/08/26	0.2	11.32	6.2	11.30	11.35	-6	9,106	-0.07%
2021/08/25	8.6	11.34	1	11.40	11.40	7.6	9,196	0.08%
2021/08/24	0	0.00	4.7	11.11	11.10	-4.7	9,280	-0.05%
2021/08/23	4.7	11.28	1	11.25	11.25	3.7	9,423	0.04%
2021/08/20	0	0.00	7	11.05	11.05	-7	9,498	-0.07%
2021/08/19	15	11.58	2	11.45	11.35	13	9,482	0.14%
2021/08/17	1	12.00	5	12.23	11.90	-4	9,539	-0.04%
2021/08/16	0	0.00	4	12.26	12.20	-4	9,596	-0.04%
2021/08/13	0	0.00	3	12.72	12.70	-3	9,607	-0.03%
2021/08/12	0	0.00	0.7	12.74	12.95	-0.7	9,623	-0.01%
2021/08/11	1	12.65	11.1	12.69	12.70	-10.1	9,684	-0.10%
2021/08/10	1.8	12.98	2.5	12.92	13.00	-0.7	9,713	-0.01%
2021/08/09	0	0.00	32.1	13.07	12.95	-32.1	9,817	-0.33%
2021/08/06	12.3	13.70	9.6	13.64	13.40	2.7	9,801	0.03%
2021/08/05	19.1	13.74	24.4	13.75	13.60	-5.3	9,739	-0.05%
2021/08/04	11.6	13.77	10.4	13.78	13.70	1.3	9,831	0.01%
2021/08/03	23.1	13.46	1	13.60	13.60	22.1	9,723	0.23%
2021/08/02	1	13.33	2.3	13.37	13.45	-1.3	9,713	-0.01%
2021/07/30	2.1	13.53	1.7	13.53	13.45	0.4	9,805	0.00%
2021/07/29	7	13.86	30.4	13.51	13.50	-23.4	9,741	-0.24%
2021/07/28	17.4	13.72	12.7	13.63	13.75	4.7	9,623	0.05%
2021/07/27	31.4	13.74	10.8	13.70	13.60	20.6	9,705	0.21%
2021/07/26	3.8	13.67	8.2	13.72	13.65	-4.4	9,787	-0.05%
2021/07/23	6.2	13.32	0.1	13.20	13.35	6.1	10,065	0.06%
2021/07/22	13.6	13.07	12	13.28	13.35	1.6	11,025	0.01%
2021/07/21	1	12.70	7.4	12.75	12.65	-6.4	11,192	-0.06%
2021/07/20	8.5	13.04	4.2	13.00	12.90	4.3	11,324	0.04%
2021/07/19	6.7	13.32	10	13.24	13.45	-3.3	11,713	-0.03%
2021/07/16	5.9	13.33	1	13.45	13.25	4.9	12,239	0.04%
2021/07/15	25	13.25	19.9	13.22	13.15	5.1	12,724	0.04%
2021/07/14	36	13.83	16.1	13.69	13.70	20	13,112	0.15%
2021/07/13	9.1	13.12	9.6	13.04	13.10	-0.5	12,522	0.00%
2021/07/12	11.6	12.85	16.8	12.83	12.85	-5.2	12,326	-0.04%
2021/07/09	3	12.67	10.2	12.65	12.70	-7.2	12,356	-0.06%
2021/07/08	17.6	12.86	4.3	12.76	12.65	13.4	12,585	0.11%
2021/07/07	0.3	12.70	0.1	12.60	12.55	0.2	12,751	0.00%
2021/07/06	7.1	12.79	6	12.69	12.65	1.1	13,286	0.01%
2021/07/05	22.9	12.58	11	12.61	12.70	11.9	13,601	0.09%
2021/07/02	7	12.37	16.6	12.35	12.30	-9.6	14,016	-0.07%
2021/07/01	14.5	12.44	4.6	12.33	12.60	9.9	14,207	0.07%
2021/06/30	0.1	12.00	4	12.07	12.10	-3.9	14,216	-0.03%
2021/06/29	8	12.34	9.2	12.15	12.05	-1.2	14,230	-0.01%
2021/06/28	5.8	12.26	5	12.20	12.30	0.8	14,281	0.01%
2021/06/25	0	0.00	24.4	12.44	12.20	-24.4	14,341	-0.17%
2021/06/24	13.4	12.32	0.1	12.40	12.40	13.2	14,595	0.09%
2021/06/23	0.1	12.05	0.4	12.18	12.25	-0.3	14,625	0.00%
2021/06/22	0.4	12.23	5.1	12.23	11.80	-4.7	14,648	-0.03%
2021/06/21	5.1	12.42	0.4	12.40	12.15	4.7	14,599	0.03%
2021/06/18	8	12.64	9.2	12.72	12.55	-1.2	14,737	-0.01%
2021/06/17	5.4	12.60	3	12.80	12.85	2.4	15,095	0.02%
2021/06/16	4	12.48	1.3	12.46	12.35	2.7	15,058	0.02%
2021/06/15	10.5	12.74	1	12.65	12.75	9.5	15,099	0.06%
2021/06/11	0.9	12.80	0	0.00	12.75	0.9	15,099	0.01%
2021/06/10	5	12.65	5	12.75	12.75	0	15,088	0.00%
2021/06/09	4.8	12.85	10.8	12.75	12.65	-6	15,073	-0.04%
2021/06/07	2.8	12.85	1	12.65	12.85	1.8	14,990	0.01%
2021/06/04	11.8	13.08	6.3	13.02	13.05	5.5	14,914	0.04%
2021/06/03	1	13.10	0.2	13.00	12.95	0.8	14,766	0.01%
2021/06/01	0	0.00	1	13.00	12.90	-1	14,391	-0.01%
2021/05/28	0	0.00	6	12.49	12.45	-6	14,268	-0.04%
2021/05/26	5	12.35	1	12.30	12.35	4	14,219	0.03%
2021/05/25	1	12.10	1	12.35	12.10	0	14,194	0.00%
2021/05/20	4	11.50	0	0.00	11.15	4	14,027	0.03%
2021/05/19	0	0.00	2.6	11.49	11.65	-2.6	14,028	-0.02%
2021/05/18	4	11.15	15	10.91	11.25	-11	13,972	-0.08%
2021/05/17	6	10.40	0	0.00	10.30	6	13,894	0.04%
2021/05/14	9	11.38	12	11.95	11.40	-3	13,733	-0.02%
2021/05/13	22.3	11.15	11	11.28	11.30	11.3	13,736	0.08%
2021/05/12	5	12.00	12	11.89	11.35	-7	13,722	-0.05%
2021/05/11	10	12.22	12	12.39	12.20	-2	13,499	-0.01%
2021/05/10	16	13.33	8.7	13.37	13.20	7.3	13,356	0.05%
2021/05/07	8	13.36	5	13.05	13.35	3	13,303	0.02%
2021/05/06	17	12.94	1.1	12.82	12.75	15.9	13,126	0.12%
2021/05/05	3.7	12.64	0	0.00	12.60	3.7	13,005	0.03%
2021/05/04	1	12.65	9.1	12.89	12.45	-8.1	12,881	-0.06%
2021/05/03	5	13.76	4.3	13.74	13.55	0.7	12,571	0.01%
2021/04/29	18	14.78	9.1	14.78	14.55	8.9	12,313	0.07%
2021/04/28	19.4	14.74	8	14.61	15.00	11.4	11,842	0.10%
2021/04/27	4	14.30	9.3	14.15	14.10	-5.3	10,899	-0.05%
2021/04/26	0.3	14.10	7	14.32	14.15	-6.7	10,554	-0.06%
2021/04/23	7	14.26	1	14.20	14.10	6	10,387	0.06%
2021/04/22	2	14.02	69	14.20	13.65	-67	9,959	-0.67%
2021/04/21	82	14.19	21	14.17	14.10	61	9,353	0.65%
2021/04/20	0	0.00	7	13.50	13.90	-7	8,791	-0.08%
2021/04/19	18	13.18	25	13.12	13.10	-7	8,312	-0.08%
2021/04/16	6	12.95	0	0.00	12.95	6	8,265	0.07%
2021/04/15	12	12.71	0	0.00	12.75	12	9,466	0.13%
2021/04/14	2	12.50	3.3	12.66	12.55	-1.3	9,533	-0.01%
2021/04/13	18	13.39	17	13.14	12.90	1	9,619	0.01%
2021/04/12	16.2	13.09	2	13.33	13.55	14.2	9,385	0.15%
2021/04/09	6	12.98	10.2	12.85	12.75	-4.2	8,853	-0.05%
2021/04/08	15.5	13.07	32	13.09	13.15	-16.5	8,505	-0.19%
2021/04/07	2	12.03	1	12.20	12.35	1	7,996	0.01%
2021/04/06	1	11.85	4	11.90	11.90	-3	7,765	-0.04%
2021/04/01	16	11.62	10	11.60	11.65	6	7,737	0.08%
2021/03/31	1	11.75	0	0.00	11.60	1	7,769	0.01%
2021/03/30	6	11.68	10	11.65	11.65	-4	7,745	-0.05%
2021/03/29	4	11.63	15	11.61	11.60	-11	7,723	-0.14%
2021/03/26	3	11.25	0	0.00	11.25	3	7,567	0.04%
2021/03/24	1	11.15	1	11.25	11.25	0	7,647	0.00%
2021/03/23	6	11.30	5	11.55	11.15	1	7,698	0.01%
2021/03/22	22	11.24	13	11.13	11.55	9	7,559	0.12%
2021/03/17	0	0.00	1	10.55	10.55	-1	7,256	-0.01%
2021/03/15	0	0.00	8	10.70	10.65	-8	7,483	-0.11%
2021/03/08	0	0.00	0.2	10.60	10.55	-0.2	9,712	0.00%
2021/03/04	2.1	10.70	10	10.60	10.60	-7.9	10,338	-0.08%
2021/03/03	0	0.00	1.4	10.49	10.60	-1.4	10,571	-0.01%
2021/02/25	0	0.00	1	10.50	10.50	-1	11,016	-0.01%
2021/02/23	0	0.00	8	10.49	10.45	-8	11,418	-0.07%
2021/02/22	0.8	10.45	0	0.00	10.50	0.8	11,464	0.01%
2021/02/19	1.3	10.29	10	10.30	10.35	-8.7	11,439	-0.08%
2021/02/17	0	0.00	3	10.05	10.00	-3	11,734	-0.03%
2021/02/03	3	9.95	2	9.95	9.99	1	11,660	0.01%
2021/01/29	0	0.00	10	9.64	9.62	-10	12,400	-0.08%
2021/01/25	1	9.75	0	0.00	9.94	1	12,778	0.01%
2021/01/22	0	0.00	1	9.75	9.78	-1	12,769	-0.01%
2021/01/21	2	9.90	0	0.00	9.70	2	12,771	0.02%
2021/01/20	12	9.90	22	9.84	9.70	-10	12,819	-0.08%
2021/01/19	0	0.00	5	10.15	10.15	-5	12,833	-0.04%
2021/01/18	5	10.10	0	0.00	10.10	5	12,980	0.04%
2021/01/15	3	10.35	111	10.40	10.35	-108	12,953	-0.83%	大賣/鉅額交易
2021/01/08	25	11.71	32	11.51	11.15	-7	13,056	-0.05%
2021/01/07	11	11.10	0	0.00	11.05	11	11,838	0.09%
2021/01/06	7	11.37	4	11.45	11.05	3	11,669	0.03%
2021/01/05	0	0.00	2	11.50	11.50	-2	11,330	-0.02%
2020/12/31	0	0.00	2	11.30	11.30	-2	11,333	-0.02%
2020/12/30	5	11.55	5	11.36	11.40	0	11,304	0.00%
2020/12/28	3	11.50	3.1	11.47	11.55	-0.1	11,215	0.00%
2020/12/25	8	11.40	0	0.00	11.25	8	11,067	0.07%
2020/12/22	10	11.25	2	11.40	11.05	8	11,354	0.07%
2020/12/21	3	11.15	0	0.00	11.15	3	11,507	0.03%
2020/12/18	5	11.35	0	0.00	11.30	5	11,679	0.04%
2020/12/17	4	11.43	5	11.41	11.45	-1	11,923	-0.01%
2020/12/11	0	0.00	2	11.10	11.30	-2	14,594	-0.01%
2020/12/10	0	0.00	6	11.57	11.35	-6	14,509	-0.04%
2020/12/09	9	11.61	1	11.60	11.65	8	14,380	0.06%
2020/12/08	6	11.66	3	11.47	11.35	3	14,338	0.02%
2020/12/07	17	12.16	48	12.14	11.75	-31	14,661	-0.21%
2020/12/04	17	11.78	8	11.71	11.95	9	14,153	0.06%
2020/12/03	21	11.53	57	11.59	11.50	-36	13,690	-0.26%
2020/12/02	53	11.44	32	11.34	11.45	21	12,920	0.16%
2020/12/01	2	11.25	3	11.15	11.25	-1	12,719	-0.01%
2020/11/30	20	11.08	3	11.17	11.05	17	12,366	0.14%
2020/11/27	21	11.02	2	11.00	10.95	19	12,234	0.16%
2020/11/26	3	10.80	8	10.88	10.90	-5	12,002	-0.04%
2020/11/25	8	11.00	3	10.87	10.65	5	11,870	0.04%
2020/11/23	6	10.61	0	0.00	10.65	6	11,737	0.05%
2020/11/20	20	10.35	6	10.53	10.60	14	11,595	0.12%
2020/11/18	5	10.20	0	0.00	10.10	5	11,527	0.04%
2020/11/13	1	9.95	0	0.00	9.96	1	11,235	0.01%
2020/11/12	0	0.00	1	9.95	9.96	-1	11,270	-0.01%
2020/11/06	16	10.18	15	10.18	10.00	1	11,241	0.01%
2020/11/03	2	10.25	2	10.20	10.05	0	10,511	0.00%
2020/10/29	13	10.10	13	10.05	10.05	0	10,597	0.00%
2020/10/28	3	10.15	3	10.10	10.05	0	10,601	0.00%
2020/10/26	0	0.00	4	10.45	10.45	-4	11,087	-0.04%
2020/10/22	0	0.00	2	10.30	10.30	-2	10,948	-0.02%
2020/10/16	1	10.50	1	10.15	9.98	0	11,198	0.00%
2020/10/15	3	9.92	0	0.00	9.90	3	10,951	0.03%
2020/10/14	0	0.00	2	9.77	9.74	-2	10,942	-0.02%
2020/10/08	1	9.78	0	0.00	9.85	1	11,158	0.01%
2020/10/07	5	9.78	0	0.00	9.79	5	11,098	0.05%
2020/09/28	0.1	9.75	0	0.00	9.80	0.1	11,840	0.00%
2020/09/25	5	9.45	3	9.45	9.26	2	12,024	0.02%
2020/09/24	5	9.62	6	9.89	9.48	-1	12,040	-0.01%
2020/09/23	0	0.00	1	10.55	10.10	-1	12,198	-0.01%
2020/09/22	5	10.47	7	10.56	10.60	-2	11,945	-0.02%
2020/09/21	257	11.06	231.3	10.85	10.85	25.7	11,753	0.22%	大買/大賣/
2020/09/18	23	10.61	27	10.67	10.80	-4	10,134	-0.04%
2020/09/17	0	0.00	1	9.83	9.86	-1	8,848	-0.01%
2020/09/15	0	0.00	1	9.80	9.75	-1	8,809	-0.01%
2020/09/14	5	9.72	0	0.00	9.74	5	8,846	0.06%
2020/09/11	1	9.76	6	9.79	9.76	-5	8,838	-0.06%
2020/09/10	5	10.09	50	9.97	9.90	-45	8,769	-0.51%
2020/09/09	2	9.77	0	0.00	9.86	2	8,349	0.02%
2020/09/08	2	9.92	2	9.87	9.79	0	8,350	0.00%
2020/09/04	0	0.00	2.3	9.78	9.80	-2.3	8,400	-0.03%
2020/09/03	4	9.94	3	9.91	9.90	1	8,386	0.01%
2020/09/02	4	9.89	0	0.00	9.82	4	8,372	0.05%
2020/08/31	27	9.96	19	9.90	9.89	8	8,443	0.09%
2020/08/28	15	9.98	1	9.91	9.90	14	8,398	0.17%
2020/08/27	0	0.00	3	9.87	9.85	-3	8,441	-0.04%
2020/08/26	1	9.75	0	0.00	9.78	1	8,351	0.01%
2020/08/25	24.2	9.67	5	9.59	9.72	19.2	8,298	0.23%
2020/08/24	0.1	9.30	0	0.00	9.34	0.1	8,211	0.00%
2020/08/20	3	9.54	1	9.31	9.12	2	8,185	0.02%
2020/08/19	2	9.97	1	9.88	9.88	1	8,124	0.01%
2020/08/18	0	0.00	1	10.05	9.97	-1	8,092	-0.01%
2020/08/17	2.2	9.98	0	0.00	9.97	2.2	8,082	0.03%
2020/08/14	0	0.00	6	9.98	9.85	-6	8,020	-0.07%
2020/08/11	3	9.88	0	0.00	9.88	3	8,134	0.04%
2020/08/10	8	9.90	3	9.92	9.87	5	8,111	0.06%
2020/08/07	1	9.70	0	0.00	9.63	1	7,972	0.01%
2020/08/05	2	9.76	2	9.71	9.70	0	7,961	0.00%
2020/08/03	1	9.42	0	0.00	9.47	1	7,969	0.01%
2020/07/31	13	9.51	14	9.56	9.54	-1	7,993	-0.01%
2020/07/29	0	0.00	10	9.11	9.08	-10	7,520	-0.13%
2020/07/28	0	0.00	11	9.07	8.90	-11	7,600	-0.14%
2020/07/27	11	9.42	0	0.00	9.13	11	7,893	0.14%
2020/07/22	10	9.58	6	9.55	9.59	4	8,469	0.05%
2020/07/21	0	0.00	2	9.24	9.26	-2	8,340	-0.02%
2020/07/20	3	8.91	0	0.00	9.09	3	8,332	0.04%
2020/07/16	1	9.62	0	0.00	9.61	1	8,196	0.01%
2020/07/14	2.1	9.93	5	9.94	9.93	-2.9	8,149	-0.04%
2020/07/13	0	0.00	2	10.10	10.10	-2	8,154	-0.02%
2020/07/10	1.2	9.92	1	9.93	9.92	0.2	8,139	0.00%
2020/07/09	0	0.00	20	10.05	10.05	-20	8,041	-0.25%
2020/07/08	21	10.10	0	0.00	10.10	21	7,720	0.27%
2020/07/07	0	0.00	1	10.05	10.05	-1	7,755	-0.01%
2020/07/06	2	10.14	3	10.25	10.20	-1	7,788	-0.01%
2020/07/03	0	0.00	10	10.10	10.00	-10	7,674	-0.13%
2020/07/02	2	10.48	0	0.00	10.55	2	7,524	0.03%
2020/06/30	0	0.00	5	10.20	10.05	-5	7,337	-0.07%
2020/06/29	0	0.00	25	9.99	9.96	-25	7,268	-0.34%
2020/06/23	20	10.05	0	0.00	10.00	20	7,392	0.27%
2020/06/19	5	10.15	0	0.00	10.10	5	7,537	0.07%
2020/06/18	0.2	10.10	0	0.00	10.15	0.2	7,532	0.00%
2020/06/16	0	0.00	5	10.15	10.25	-5	7,713	-0.06%
2020/06/15	5	10.05	2	10.15	9.96	3	7,830	0.04%
2020/06/12	5	9.92	0	0.00	10.00	5	8,023	0.06%
2020/06/11	4	10.25	10	10.40	10.15	-6	8,052	-0.07%
2020/06/10	19	10.61	0	0.00	10.50	19	8,136	0.23%
2020/06/04	5	10.50	0	0.00	10.55	5	8,515	0.06%
2020/06/03	2	10.60	5	10.60	10.55	-3	8,552	-0.04%
2020/06/02	0	0.00	8	10.46	10.45	-8	8,386	-0.10%
2020/06/01	0	0.00	1	10.35	10.25	-1	8,377	-0.01%
2020/05/29	7	10.24	0	0.00	10.15	7	8,424	0.08%
2020/05/28	0	0.00	10	10.70	10.25	-10	8,508	-0.12%
2020/05/22	1	10.20	11	10.20	10.15	-10	8,611	-0.12%
2020/05/21	5	10.15	5	10.25	10.25	0	8,616	0.00%
2020/05/20	0.1	10.05	6	10.08	10.05	-5.9	8,611	-0.07%
2020/05/15	3.2	10.10	0	0.00	10.00	3.2	8,467	0.04%
2020/05/14	10	10.33	0	0.00	10.05	10	8,431	0.12%
2020/05/12	10	10.80	0	0.00	10.65	10	8,340	0.12%
2020/05/11	10	10.70	0	0.00	10.70	10	8,395	0.12%
2020/05/08	1	10.50	0	0.00	10.45	1	8,331	0.01%
2020/05/07	0	0.00	1	10.55	10.45	-1	8,357	-0.01%
2020/05/05	10	11.20	8	11.09	10.90	2	8,245	0.02%
2020/05/04	0	0.00	1	11.05	10.90	-1	8,245	-0.01%
2020/04/30	8	11.12	4	11.04	11.15	4	8,292	0.05%
2020/04/29	2	11.20	13	11.12	11.20	-11	8,075	-0.14%
2020/04/28	5	10.20	1	10.35	10.20	4	7,385	0.05%
2020/04/27	0	0.00	5	10.30	10.30	-5	7,585	-0.07%
2020/04/24	10	10.20	6	10.35	10.20	4	7,691	0.05%
2020/04/23	0	0.00	2	10.08	10.15	-2	7,698	-0.03%
2020/04/20	11	10.05	0	0.00	10.05	11	7,786	0.14%
2020/04/15	0	0.00	6	10.23	10.50	-6	7,899	-0.08%
2020/04/14	5	10.05	10	10.08	10.15	-5	7,815	-0.06%
2020/04/13	2	9.95	0	0.00	9.92	2	8,010	0.02%
2020/04/10	2	10.00	0	0.00	10.05	2	8,042	0.02%
2020/04/09	7	10.34	14	10.39	10.10	-7	8,088	-0.09%
2020/04/08	12	9.98	3	9.97	10.20	9	7,993	0.11%
2020/04/07	0	0.00	7	9.79	9.71	-7	7,961	-0.09%
2020/04/06	12	9.71	2	9.73	9.70	10	7,813	0.13%
2020/04/01	0	0.00	16	9.60	9.57	-16	7,695	-0.21%
2020/03/30	10	8.93	0	0.00	9.16	10	7,603	0.13%
2020/03/27	0	0.00	12	9.45	9.21	-12	7,571	-0.16%
2020/03/26	1	9.25	6	9.28	9.36	-5	7,557	-0.07%
2020/03/25	1	9.44	0	0.00	9.31	1	7,504	0.01%
2020/03/24	4	9.23	4	9.20	9.04	0	7,440	0.00%
2020/03/23	6	8.57	1	8.78	8.86	5	7,468	0.07%
2020/03/20	1	8.71	1	9.07	8.91	0	7,641	0.00%
2020/03/19	1	8.79	0	0.00	8.40	1	7,738	0.01%
2020/03/18	0	0.00	4	9.18	8.94	-4	7,579	-0.05%
2020/03/16	1	9.11	5	9.45	9.12	-4	7,350	-0.05%
2020/03/13	6	8.71	11	8.73	9.07	-5	7,390	-0.07%
2020/03/12	10	9.92	11	9.72	9.65	-1	7,172	-0.01%
2020/03/11	26	10.93	6	10.95	10.65	20	6,998	0.29%
2020/03/10	2	10.58	1	10.65	10.80	1	7,063	0.01%
2020/03/04	1	11.25	1	11.30	11.30	0	7,120	0.00%
2020/03/02	0	0.00	80	10.52	10.90	-80	7,133	-1.12%
2020/02/25	2	11.65	15	11.65	11.60	-13	6,884	-0.19%
2020/02/24	1	11.75	0	0.00	11.75	1	6,861	0.01%
2020/02/21	15	11.95	0	0.00	12.00	15	6,825	0.22%
2020/02/20	0	0.00	2	12.20	12.10	-2	6,845	-0.03%
2020/02/17	0	0.00	20	12.15	12.10	-20	6,998	-0.29%
2020/02/12	0	0.00	10	12.20	12.25	-10	7,025	-0.14%
2020/02/07	2	12.20	0	0.00	12.05	2	7,028	0.03%
2020/02/05	1	12.20	0	0.00	12.15	1	6,992	0.01%
2020/02/04	2	12.15	0	0.00	12.15	2	6,976	0.03%
2020/01/31	10	12.70	0	0.00	12.55	10	7,002	0.14%
2020/01/30	2	12.60	0	0.00	12.60	2	7,177	0.03%
2020/01/20	100	13.95	2	13.95	13.95	98	6,957	1.41%
2020/01/17	0	0.00	6	13.85	13.80	-6	6,846	-0.09%
2020/01/15	0	0.00	1	13.75	13.75	-1	6,924	-0.01%
2020/01/10	0	0.00	1	13.55	13.50	-1	7,281	-0.01%
2020/01/09	2	13.50	0	0.00	13.30	2	7,236	0.03%
2020/01/08	0	0.00	100	13.45	13.30	-100	7,257	-1.38%
2019/12/31	0	0.00	3	13.68	13.60	-3	6,912	-0.04%
2019/12/26	8	13.55	0	0.00	13.55	8	7,154	0.11%
2019/12/24	3	13.60	0	0.00	13.55	3	7,426	0.04%
2019/12/23	0	0.00	50	13.70	13.55	-50	7,655	-0.65%
2019/12/19	10	13.85	0	0.00	13.85	10	7,910	0.13%
2019/12/18	5	13.95	0	0.00	13.95	5	7,959	0.06%
2019/12/17	100	14.20	0	0.00	14.20	100	8,068	1.24%
2019/12/16	0	0.00	23	14.19	14.05	-23	8,198	-0.28%
2019/12/13	2	13.75	50	13.81	13.70	-48	8,408	-0.57%
2019/12/10	5	13.95	0	0.00	13.85	5	8,577	0.06%
2019/12/09	0	0.00	4	13.80	13.70	-4	8,505	-0.05%
2019/12/05	10	13.65	0	0.00	13.65	10	9,135	0.11%
2019/12/04	0	0.00	0.4	13.80	13.50	-0.4	9,428	0.00%
2019/12/03	6	13.10	10	13.15	13.10	-4	9,552	-0.04%
2019/12/02	60	13.15	0	0.00	13.05	60	10,020	0.60%
2019/11/27	0	0.00	1	13.75	13.75	-1	10,800	-0.01%
2019/11/20	0	0.00	0.2	13.50	13.55	-0.2	11,130	0.00%
2019/11/18	2	13.55	0	0.00	13.65	2	11,200	0.02%
2019/11/14	0	0.00	0	13.40	13.35	0	11,388	0.00%
2019/11/12	0	0.00	2	13.75	13.75	-2	11,432	-0.02%
2019/11/07	0	0.00	0.4	13.90	13.90	-0.4	11,678	0.00%
2019/11/01	3	13.75	1	13.95	13.90	2	12,119	0.02%
2019/10/31	3	13.95	0	0.00	13.80	3	12,287	0.02%
2019/10/30	10	14.13	0	0.00	14.10	10	12,354	0.08%
2019/10/24	0	0.00	5	14.57	14.55	-5	16,403	-0.03%
2019/10/23	0	0.00	2	14.45	14.40	-2	16,651	-0.01%
2019/10/22	0	0.00	1	14.60	14.50	-1	16,754	-0.01%
2019/10/21	0	0.00	8	14.70	14.70	-8	16,867	-0.05%
2019/10/16	0	0.00	5	14.40	14.25	-5	17,935	-0.03%
2019/10/15	0	0.00	5	14.25	14.30	-5	18,531	-0.03%
2019/10/07	3	14.20	0	0.00	14.15	3	20,144	0.01%
2019/10/04	1	14.30	0	0.00	14.25	1	20,513	0.00%
2019/10/03	2	14.20	0	0.00	14.20	2	20,602	0.01%
2019/10/02	5	14.25	0	0.00	14.25	5	20,614	0.02%
2019/09/27	5	13.86	1	13.80	13.80	4	21,355	0.02%
2019/09/26	10	14.25	11	14.16	14.10	-1	21,462	0.00%
2019/09/25	2	14.30	30	14.48	14.20	-28	21,898	-0.13%
2019/09/20	5	14.91	12	14.89	14.85	-7	22,120	-0.03%
2019/09/19	55	15.16	16	15.10	15.10	39	22,014	0.18%
2019/09/18	0	0.00	6	15.10	15.15	-6	21,826	-0.03%
2019/09/16	10	14.80	0	0.00	14.85	10	22,126	0.05%
2019/09/12	5	15.00	0	0.00	14.95	5	22,202	0.02%
2019/09/11	5	14.80	0	0.00	14.80	5	22,462	0.02%
2019/09/09	50	15.05	0	0.00	15.15	50	22,287	0.22%
2019/09/05	0	0.00	3	14.70	14.65	-3	22,646	-0.01%
2019/09/04	0	0.00	1	14.95	14.90	-1	22,889	0.00%
2019/09/03	1	14.85	0	0.00	14.50	1	23,059	0.00%
2019/08/26	1	13.60	0	0.00	13.55	1	24,693	0.00%
2019/08/22	0	0.00	3	14.10	13.90	-3	25,460	-0.01%
2019/08/21	0	0.00	6	14.05	14.05	-6	25,722	-0.02%
2019/08/20	0	0.00	2	14.20	14.05	-2	25,961	-0.01%
2019/08/14	0	0.00	33	13.97	13.95	-33	28,313	-0.12%
2019/08/07	0	0.00	3	14.05	13.85	-3	29,375	-0.01%
2019/08/06	4	13.90	3	13.90	14.25	1	29,702	0.00%
2019/08/05	3	14.30	0	0.00	14.10	3	29,829	0.01%
2019/08/02	3	14.55	1	14.30	14.25	2	30,211	0.01%
2019/08/01	0	0.00	2	14.78	14.85	-2	30,700	-0.01%
2019/07/31	34	14.89	1	14.80	14.65	33	30,792	0.11%
2019/07/30	19	15.57	22	15.88	15.15	-3	31,107	-0.01%
2019/07/29	12	15.90	13	16.21	16.80	-1	30,188	0.00%
2019/07/26	6	15.55	28	15.46	15.40	-22	29,306	-0.08%
2019/07/25	3	14.95	1	15.00	15.00	2	29,349	0.01%
2019/07/24	2	14.73	0	0.00	14.80	2	29,550	0.01%
2019/07/23	1	14.70	1	14.75	14.75	0	29,796	0.00%
2019/07/22	43	15.16	31	14.91	14.75	12	30,416	0.04%
2019/07/19	40	14.91	15	14.68	14.70	25	32,213	0.08%
2019/07/18	12	15.05	48	14.82	14.75	-36	32,755	-0.11%
2019/07/17	41	14.78	6	15.02	15.05	35	32,844	0.11%
2019/07/16	8	14.66	19	14.66	14.40	-11	32,461	-0.03%
2019/07/15	0	0.00	1	14.10	14.25	-1	31,884	0.00%
2019/07/12	5	14.04	0	0.00	13.90	5	31,884	0.02%
2019/07/11	7	13.85	2	13.95	14.10	5	31,880	0.02%
2019/07/10	5	14.08	15	13.88	13.70	-10	31,911	-0.03%
2019/07/08	9	13.90	0	0.00	13.90	9	32,393	0.03%
2019/07/05	10	14.03	8	13.96	13.90	2	32,782	0.01%
2019/07/04	8	13.85	8	13.80	13.65	0	33,194	0.00%
2019/07/02	5	13.28	22	13.77	13.90	-17	33,912	-0.05%
2019/07/01	10	13.30	5	12.97	13.00	5	34,186	0.01%
2019/06/27	0	0.00	3	13.30	13.30	-3	35,502	-0.01%
2019/06/26	0	0.00	3	13.20	13.15	-3	35,524	-0.01%
2019/06/24	10	13.40	0	0.00	13.25	10	35,452	0.03%
2019/06/21	0	0.00	12	13.95	13.80	-12	35,167	-0.03%
2019/06/20	2	13.85	2	13.85	13.85	0	34,905	0.00%
2019/06/19	12	13.85	4	13.65	13.75	8	34,978	0.02%
2019/06/17	0	0.00	2	13.40	13.45	-2	34,950	-0.01%
2019/06/14	5	13.50	181	13.48	13.40	-176	35,093	-0.50%	大賣/鉅額交易
2019/06/13	7	13.72	15	13.80	13.35	-8	34,845	-0.02%
2019/06/12	16	14.53	31	14.44	14.05	-15	34,322	-0.04%
2019/06/11	3	14.35	4	14.35	14.40	-1	34,029	0.00%
2019/06/10	140	14.30	0	0.00	14.10	140	33,635	0.42%	大買/鉅額交易
2019/06/06	10	14.00	141	14.07	14.00	-131	33,880	-0.39%	大賣/鉅額交易
2019/06/04	203	14.00	0	0.00	14.00	203	33,907	0.60%	大買/鉅額交易
2019/06/03	0	0.00	2	14.25	14.35	-2	33,753	-0.01%
2019/05/31	0	0.00	3	13.98	13.80	-3	33,559	-0.01%
2019/05/29	12	13.59	13	13.40	13.40	-1	33,530	0.00%
2019/05/28	0	0.00	58	13.43	13.60	-58	33,702	-0.17%
2019/05/27	52	13.53	1	13.30	13.30	51	33,497	0.15%
2019/05/24	12	13.70	0	0.00	13.30	12	33,556	0.04%
2019/05/23	6	13.18	2	13.40	13.50	4	33,378	0.01%
2019/05/22	1	13.95	11	13.78	13.25	-10	33,533	-0.03%
2019/05/20	0	0.00	10	12.70	12.15	-10	32,274	-0.03%
2019/05/17	0	0.00	7	12.91	12.65	-7	31,657	-0.02%
2019/05/16	10	12.95	4	13.35	13.00	6	31,241	0.02%
2019/05/15	15	13.59	12	13.55	13.50	3	31,125	0.01%
2019/05/14	21	13.09	37	12.90	13.40	-16	30,758	-0.05%
2019/05/13	0	0.00	5	13.14	12.90	-5	30,251	-0.02%
2019/05/10	2	13.35	6	13.50	13.45	-4	29,876	-0.01%
2019/05/09	3	13.80	1	14.20	13.10	2	29,369	0.01%
2019/05/08	11	13.96	17	13.84	14.15	-6	28,652	-0.02%
2019/05/07	0	0.00	10	14.35	14.15	-10	28,319	-0.04%
2019/05/06	10	14.55	0	0.00	14.40	10	27,607	0.04%
2019/05/03	13	15.18	19.3	15.16	15.20	-6.3	27,019	-0.02%
2019/05/02	35	15.58	23	15.50	15.50	12	26,524	0.05%
2019/04/30	1	14.40	3	14.67	15.05	-2	25,211	-0.01%
2019/04/29	28	14.26	5	14.14	14.25	23	24,707	0.09%
2019/04/26	1	14.15	21	13.80	14.40	-20	24,239	-0.08%
2019/04/25	24	15.74	23	15.66	14.05	1	23,259	0.00%
2019/04/24	4	14.60	3	14.53	14.90	1	20,689	0.00%
2019/04/23	6	14.23	52	13.95	14.45	-46	19,846	-0.23%
2019/04/22	0	0.00	6	14.10	14.00	-6	19,256	-0.03%
2019/04/19	2	14.00	6	13.93	14.20	-4	18,941	-0.02%
2019/04/18	1	13.90	7	14.13	13.90	-6	18,673	-0.03%
2019/04/17	16	14.39	10	14.40	14.05	6	18,275	0.03%
2019/04/16	4	14.03	3	14.07	14.40	1	17,901	0.01%
2019/04/15	7	14.04	0	0.00	14.00	7	17,546	0.04%
2019/04/12	10	13.75	15	13.80	13.75	-5	17,019	-0.03%
2019/04/11	5	14.46	81	14.60	14.35	-76	16,422	-0.46%
2019/04/10	104	14.70	12	14.61	14.70	92	15,820	0.58%	大買/
2019/04/09	23	13.77	2	13.30	13.55	21	14,688	0.14%
2019/04/08	23	13.56	2	14.20	14.20	21	13,866	0.15%
2019/04/03	2	12.95	21	12.87	12.95	-19	13,261	-0.14%
2019/04/02	41	11.93	3	12.00	11.80	38	12,276	0.31%
2019/04/01	10	11.36	1	11.05	11.75	9	11,401	0.08%
2019/03/27	0	0.00	3	10.60	10.45	-3	10,152	-0.03%
2019/03/26	3	10.45	2	10.65	10.65	1	9,996	0.01%
2019/03/25	2	10.25	55	10.20	10.25	-53	9,767	-0.54%
2019/03/22	1	10.45	0	0.00	10.45	1	9,623	0.01%
2019/03/21	40	10.75	11	10.84	10.80	29	9,399	0.31%
2019/03/20	0	0.00	5	10.45	10.75	-5	9,142	-0.05%
2019/03/19	1	10.50	1	10.85	10.35	0	8,895	0.00%
2019/03/18	12	10.66	10	10.69	10.65	2	8,607	0.02%
2019/03/15	1	10.90	4	11.06	10.85	-3	8,374	-0.04%
2019/03/14	2	10.88	6	11.27	10.90	-4	8,140	-0.05%
2019/03/13	1	11.10	221	11.18	11.20	-220	7,965	-2.76%	大賣/鉅額交易
2019/03/12	27	11.72	10	11.27	11.25	17	7,702	0.22%
2019/03/11	10	11.10	2	11.18	11.20	8	7,154	0.11%
2019/03/07	0	0.00	4	10.40	10.30	-4	6,239	-0.06%
2019/03/06	52	10.79	53	10.50	10.50	-1	6,011	-0.02%
2019/03/05	4	10.58	0	0.00	10.25	4	5,669	0.07%
2019/03/04	2	10.75	2	10.80	10.70	0	5,254	0.00%
2019/02/27	203	10.74	10	10.92	10.95	193	4,712	4.10%	大買/鉅額交易
2019/02/26	1	9.90	2	9.95	9.99	-1	3,802	-0.03%
2019/02/25	6	9.99	5	10.10	10.00	1	3,698	0.03%
2019/02/22	20	10.05	7	9.86	9.75	13	3,436	0.38%
2019/02/21	11	9.47	13	9.68	9.95	-2	3,046	-0.07%
2019/02/20	0	0.00	4	9.01	9.05	-4	2,287	-0.17%
2019/02/19	0	0.00	1	8.29	8.23	-1	1,956	-0.05%
2019/02/18	0	0.00	7	8.16	8.12	-7	2,023	-0.35%
2019/02/15	5	8.23	0	0.00	8.18	5	2,092	0.24%
2019/02/11	1	7.88	0	0.00	7.88	1	2,169	0.05%
2019/01/24	8	7.59	0	0.00	7.70	8	2,048	0.39%
2019/01/23	1	7.68	0	0.00	7.68	1	2,039	0.05%
2019/01/22	2	7.79	0	0.00	7.87	2	2,026	0.10%
2019/01/21	0	0.00	5	7.60	7.90	-5	1,998	-0.25%
2019/01/18	0	0.00	2	7.32	7.35	-2	1,932	-0.10%
2019/01/14	2	7.11	0	0.00	7.00	2	1,904	0.11%
2019/01/10	2	7.27	0	0.00	7.29	2	1,878	0.11%
2019/01/04	1	7.27	0	0.00	7.28	1	1,878	0.05%
2018/12/27	0	0.00	1	7.50	7.42	-1	1,889	-0.05%
2018/12/25	1	7.28	0	0.00	7.30	1	1,901	0.05%
2018/12/21	1	7.48	0	0.00	7.50	1	1,902	0.05%
2018/12/18	1	7.68	0	0.00	7.77	1	1,891	0.05%
2018/12/17	0	0.00	1	7.87	7.85	-1	1,890	-0.05%
2018/12/14	1	7.88	0	0.00	7.89	1	1,888	0.05%
2018/12/12	0	0.00	1	8.08	8.01	-1	1,846	-0.05%
2018/12/10	1	7.88	0	0.00	7.85	1	1,822	0.05%
2018/12/07	1	8.03	2	8.10	8.07	-1	1,811	-0.06%
2018/12/06	3	8.04	0	0.00	7.90	3	1,802	0.17%
2018/12/05	1	8.28	0	0.00	8.36	1	1,755	0.06%
2018/12/04	0	0.00	10	8.53	8.48	-10	1,752	-0.57%
2018/12/03	2	8.37	4	8.41	8.34	-2	1,716	-0.12%
2018/11/29	1	8.23	1	8.29	8.22	0	1,661	0.00%
2018/11/27	1	8.12	0	0.00	8.10	1	1,619	0.06%
2018/11/26	0	0.00	1	8.08	8.03	-1	1,602	-0.06%
2018/11/22	1	8.20	5	8.25	8.05	-4	1,569	-0.25%
2018/11/21	0	0.00	3	8.40	8.40	-3	1,505	-0.20%
2018/11/20	5	7.81	7	7.79	7.93	-2	1,397	-0.14%
2018/11/19	0	0.00	3	8.18	8.08	-3	1,359	-0.22%
2018/11/14	2	7.87	0	0.00	7.75	2	1,204	0.17%
2018/11/13	4	7.77	0	0.00	7.98	4	1,119	0.36%
2018/11/05	4	6.25	0	0.00	6.28	4	974	0.41%
2018/10/30	0	0.00	6	5.46	5.43	-6	1,042	-0.58%
2018/10/16	1	6.25	0	0.00	6.27	1	1,226	0.08%
2018/10/09	3	7.03	0	0.00	7.02	3	1,214	0.25%
2018/10/05	0	0.00	2.5	7.04	7.03	-2.5	1,225	-0.21%
2018/09/20	1	7.68	0	0.00	7.62	1	1,286	0.08%
2018/09/19	1	7.70	0	0.00	7.71	1	1,294	0.08%
2018/09/13	0	0.00	1	7.85	7.86	-1	1,325	-0.08%
2018/09/12	7	7.70	0	0.00	7.70	7	1,334	0.52%
2018/09/11	1	7.60	1	7.89	7.85	0	1,341	0.00%
2018/09/10	4	7.92	0	0.00	7.80	4	1,324	0.30%
2018/09/07	5	8.34	0	0.00	8.25	5	1,307	0.38%
2018/09/05	1	8.64	0	0.00	8.65	1	1,323	0.08%
2018/08/28	3	8.70	0	0.00	8.68	3	1,678	0.18%
2018/08/24	1	8.66	1	8.66	8.63	0	1,786	0.00%
2018/08/23	0	0.00	11	8.63	8.62	-11	1,982	-0.55%
2018/08/20	1	8.37	0	0.00	8.30	1	2,268	0.04%
2018/08/16	1	8.15	2	8.31	8.31	-1	2,260	-0.04%
2018/08/10	1	8.75	0	0.00	8.67	1	2,175	0.05%
2018/08/09	0	0.00	1	8.92	8.89	-1	2,156	-0.05%
2018/08/08	1	8.96	0	0.00	9.01	1	2,146	0.05%
2018/08/07	0	0.00	1	9.09	9.08	-1	2,119	-0.05%
2018/08/02	1	8.80	0	0.00	8.81	1	2,070	0.05%
2018/08/01	10	9.05	1	9.10	9.08	9	2,040	0.44%
2018/07/31	1	8.56	0	0.00	8.60	1	1,985	0.05%
2018/07/30	0	0.00	2	8.64	8.69	-2	1,973	-0.10%
2018/07/19	1	8.41	0	0.00	8.35	1	1,925	0.05%
2018/07/18	1	8.41	1	8.52	8.50	0	1,947	0.00%
2018/07/16	0	0.00	1	8.55	8.52	-1	1,949	-0.05%
2018/07/13	1	8.41	1	8.51	8.37	0	1,946	0.00%
2018/07/12	1	8.41	0	0.00	8.40	1	1,945	0.05%
2018/07/10	1	8.50	0	0.00	8.40	1	1,964	0.05%
2018/07/09	0	0.00	8	8.32	8.66	-8	1,954	-0.41%
2018/07/06	7	8.16	0	0.00	8.02	7	1,920	0.36%
2018/07/05	2	8.23	14	8.02	8.19	-12	1,929	-0.62%
2018/07/04	1	7.97	0	0.00	7.95	1	1,903	0.05%
2018/07/03	1	8.07	0	0.00	8.07	1	1,896	0.05%
2018/06/15	10	8.67	0	0.00	8.72	10	1,865	0.54%
2018/06/14	0	0.00	6	8.77	8.57	-6	1,861	-0.32%
2018/06/07	0	0.00	0.3	9.01	9.02	-0.3	1,753	-0.02%
2018/06/04	4	8.65	0	0.00	8.74	4	1,457	0.27%
2018/06/01	0	0.00	2	8.81	8.78	-2	1,409	-0.14%
2018/05/31	0	0.00	12	9.22	9.13	-12	1,338	-0.90%
2018/05/30	3	8.61	0	0.00	8.71	3	1,136	0.26%
2018/05/22	10	7.12	0	0.00	7.08	10	826	1.21%
2018/05/11	0	0.00	2	7.12	7.11	-2	967	-0.21%
2018/05/04	0	0.00	0.2	6.91	7.00	-0.2	992	-0.02%
2018/03/29	0	0.00	0.6	7.96	7.97	-0.6	1,182	-0.05%
2018/03/14	0	0.00	1	8.24	8.26	-1	1,341	-0.07%
2018/03/13	0	0.00	1	8.20	8.21	-1	1,400	-0.07%
2018/03/07	0	0.00	2	8.21	8.13	-2	1,598	-0.13%
2018/03/06	0	0.00	3	8.27	8.19	-3	1,705	-0.18%
2018/02/21	0	0.00	0.3	8.11	8.17	-0.3	2,028	-0.01%
2018/01/26	0	0.00	2	9.09	9.14	-2	3,483	-0.06%
2018/01/22	0	0.00	0	9.10	9.15	0	3,565	0.00%
2018/01/04	0	0.00	2	9.24	9.45	-2	3,960	-0.05%