精金 (3049)-兆豐-鹿港券商分點個股進出

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
8.59
漲跌
▲0.01
漲幅
+0.12%
成交量
1,547張
產業
上市光電類股
323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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/29	0.1	8.67	0	0.00	8.64	0.1	2,003	0.00%
2024/05/28	1	8.73	0	0.00	8.78	1	1,991	0.05%
2024/05/27	31	8.50	1	8.43	8.45	30	1,941	1.55%
2024/05/22	20	8.59	0	0.00	8.60	20	1,987	1.01%
2024/05/20	69	8.52	0	8.48	8.53	69	1,933	3.57%
2024/05/17	10	8.35	1	8.39	8.36	9	1,900	0.47%
2024/05/16	0	0.00	3	8.32	8.30	-3	1,923	-0.16%
2024/05/15	3	8.21	0	0.00	8.17	3	1,890	0.16%
2024/05/14	68	8.20	0	0.00	8.21	68	1,883	3.61%
2024/05/07	0	0.00	0	8.22	8.18	0	1,890	0.00%
2024/04/24	0	0.00	2	7.92	7.92	-2	1,876	-0.11%
2024/04/17	0	0.00	0	7.93	7.92	0	1,889	0.00%
2024/04/16	0.4	7.79	1	7.77	7.77	-0.6	1,906	-0.03%
2024/04/15	0	0.00	3	8.16	8.11	-3	1,860	-0.16%
2024/04/12	10	8.18	0	0.00	8.18	10	1,842	0.54%
2024/04/11	10	8.27	1	8.24	8.25	9	1,840	0.49%
2024/04/09	0	0.00	1	8.29	8.32	-1	1,831	-0.05%
2024/04/02	2	8.60	0	0.00	8.36	2	1,823	0.11%
2024/03/28	0	0.00	10	8.27	8.25	-10	1,885	-0.53%
2024/03/27	2	8.23	0	0.00	8.23	2	1,880	0.11%
2024/03/13	5	8.38	15	8.37	8.33	-10	1,758	-0.57%
2024/03/12	1	8.63	0	0.00	8.64	1	1,680	0.06%
2024/03/08	1	8.82	0	0.00	8.71	1	1,649	0.06%
2024/03/07	0	8.85	3	8.63	8.62	-3	1,645	-0.18%
2024/03/06	0	0.00	9	8.94	8.91	-9	1,586	-0.57%
2024/02/27	0	0.00	6.5	9.12	9.11	-6.5	1,558	-0.42%
2024/02/26	0	0.00	5	9.20	9.20	-5	1,527	-0.33%
2024/02/23	2	9.33	10	9.33	9.30	-8	1,514	-0.53%
2024/02/21	0	9.48	2	9.48	9.43	-2	1,515	-0.13%
2024/02/20	0	0.00	2	9.49	9.47	-2	1,516	-0.13%
2024/02/19	1	9.53	0	0.00	9.50	1	1,511	0.07%
2024/02/16	0	9.25	0	0.00	9.30	0	1,474	0.00%
2024/02/15	0	9.12	0	0.00	9.19	0	1,470	0.00%
2024/02/02	2	9.19	31	9.20	9.17	-29	1,471	-1.97%
2024/02/01	4	9.17	0	0.00	9.17	4	1,492	0.27%
2024/01/29	0	0.00	120.7	9.46	9.40	-120.7	1,506	-8.02%	大賣/鉅額交易
2024/01/26	0	0.00	1	9.43	9.45	-1	1,501	-0.07%
2024/01/24	5	9.39	5	9.40	9.40	0	1,485	0.00%
2024/01/22	0	9.15	0	0.00	9.15	0	1,434	0.00%
2024/01/19	0	0.00	3	9.05	9.03	-3	1,428	-0.21%
2024/01/15	1	9.20	0	0.00	9.18	1	1,410	0.07%
2024/01/04	10	9.43	0	0.00	9.42	10	1,411	0.71%
2024/01/02	1	9.66	0	0.00	9.66	1	1,433	0.07%
2023/12/29	0	0.00	1	9.63	9.65	-1	1,430	-0.07%
2023/12/27	5.6	9.77	0	0.00	9.71	5.6	1,450	0.39%
2023/12/20	1	9.47	10	9.46	9.48	-9	1,413	-0.64%
2023/12/19	0	0.00	10	9.42	9.43	-10	1,408	-0.71%
2023/12/18	0	0.00	0.5	9.55	9.62	-0.5	1,413	-0.03%
2023/12/05	0	0.00	5	9.71	9.79	-5	1,432	-0.35%
2023/12/04	5	9.90	6	9.85	9.83	-1	1,437	-0.07%
2023/12/01	6	9.67	0	0.00	9.73	6	1,427	0.42%
2023/11/30	1	9.64	0	0.00	9.67	1	1,421	0.07%
2023/11/29	0	9.60	0	0.00	9.71	0	1,419	0.00%
2023/11/27	50	9.43	0	0.00	9.42	50	1,383	3.61%
2023/11/22	20	9.46	0	0.00	9.51	20	1,388	1.44%
2023/11/20	0	0.00	3	9.37	9.34	-3	1,365	-0.22%
2023/11/13	20	9.26	0	0.00	9.27	20	1,406	1.42%
2023/11/10	60	9.35	0	0.00	9.31	60	1,426	4.21%
2023/11/09	0	0.00	1	9.38	9.47	-1	1,422	-0.07%
2023/11/08	0	0.00	2	9.22	9.47	-2	1,477	-0.14%
2023/11/03	5	9.21	0	0.00	9.20	5	1,521	0.33%
2023/10/30	20	9.16	0	0.00	9.14	20	1,649	1.21%
2023/10/24	0	9.25	0	0.00	9.21	0	2,227	0.00%
2023/10/23	0	0.00	0	9.04	9.10	0	2,231	0.00%
2023/10/19	0	0.00	0	9.48	8.97	0	2,263	0.00%
2023/10/18	0	0.00	150	9.01	9.03	-150	2,275	-6.59%	大賣/鉅額交易
2023/10/13	0	0.00	0	9.22	9.20	0	2,322	0.00%
2023/10/12	0	0.00	0	9.20	9.22	0	2,368	0.00%
2023/10/06	1	9.40	0	0.00	9.30	1	2,387	0.04%
2023/10/05	0	0.00	10	9.41	9.39	-10	2,405	-0.42%
2023/09/22	20	9.60	0	0.00	9.61	20	2,643	0.76%
2023/09/12	6	9.60	0	0.00	9.58	6	3,809	0.16%
2023/08/30	2	9.84	0	0.00	9.80	2	3,882	0.05%
2023/08/21	0	0.00	0	9.73	9.76	0	3,878	0.00%
2023/08/16	1	9.50	0	0.00	9.46	1	3,846	0.03%
2023/08/14	6	9.68	0	0.00	9.51	6	3,831	0.16%
2023/08/04	0	0.00	2	10.53	10.60	-2	3,688	-0.05%
2023/07/28	11	10.95	14	10.73	10.75	-3	3,525	-0.09%
2023/07/27	3	10.88	0	0.00	11.05	3	3,452	0.09%
2023/07/20	0	0.00	5	10.25	10.35	-5	3,056	-0.16%
2023/07/14	0	0.00	3	10.25	10.30	-3	3,103	-0.10%
2023/07/13	0	0.00	3	10.30	10.25	-3	3,130	-0.10%
2023/07/12	0	0.00	1	10.45	10.30	-1	3,172	-0.03%
2023/07/10	0	0.00	2	10.35	10.30	-2	3,437	-0.06%
2023/07/07	2	10.43	0	0.00	10.35	2	3,448	0.06%
2023/07/06	0	0.00	1	10.75	10.65	-1	3,420	-0.03%
2023/07/03	0	0.00	4	10.70	10.70	-4	3,320	-0.12%
2023/06/27	50	10.85	0	0.00	10.80	50	3,092	1.62%
2023/06/26	0	0.00	3	11.20	11.20	-3	2,957	-0.10%
2023/06/21	3	11.30	0	0.00	11.20	3	2,758	0.11%
2023/06/20	3	10.55	2	10.53	10.55	1	2,386	0.04%
2023/06/19	101	10.35	1	10.45	10.35	100	2,268	4.41%	大買/
2023/06/16	0	0.00	1	10.15	10.10	-1	2,136	-0.05%
2023/06/13	0	0.00	5	9.86	9.86	-5	2,067	-0.24%
2023/06/09	6	9.91	10	9.95	9.95	-4	2,073	-0.19%
2023/06/07	0	0.00	2	10.05	10.00	-2	2,106	-0.09%
2023/06/05	0	0.00	5	10.05	10.10	-5	2,108	-0.24%
2023/06/02	2	9.86	14	9.87	9.88	-12	2,050	-0.59%
2023/05/31	0	0.00	20	9.90	9.90	-20	2,100	-0.95%
2023/05/29	0	0.00	14	9.70	9.65	-14	2,081	-0.67%
2023/05/22	4	9.72	0	0.00	9.72	4	2,465	0.16%
2023/05/19	0	0.00	2	9.62	9.62	-2	2,509	-0.08%
2023/05/16	0	0.00	0	9.56	9.57	0	2,498	0.00%
2023/05/15	0	0.00	5	9.37	9.42	-5	2,492	-0.20%
2023/05/09	5	9.77	0	0.00	9.70	5	2,499	0.20%
2023/05/04	0	0.00	0	9.99	9.96	0	2,505	0.00%
2023/04/28	1	10.15	0	0.00	10.05	1	2,504	0.04%
2023/04/20	1	10.20	0	0.00	10.15	1	2,376	0.04%
2023/04/17	0	0.00	4	10.60	10.60	-4	2,226	-0.18%
2023/04/14	9	10.75	21	10.75	10.65	-12	2,155	-0.56%
2023/04/12	0	0.00	8	10.13	10.15	-8	1,836	-0.44%
2023/04/11	0	10.05	0	0.00	10.05	0	1,811	0.00%
2023/04/10	6	10.06	4	9.97	10.15	2	1,802	0.11%
2023/04/06	0	9.90	0	0.00	9.82	0	1,764	0.00%
2023/03/29	4	9.87	0	0.00	9.82	4	1,773	0.23%
2023/03/27	10	10.05	0	0.00	10.00	10	1,785	0.56%
2023/03/17	0	9.84	0	0.00	9.83	0	1,755	0.00%
2023/03/16	0	0.00	3	9.77	9.74	-3	1,761	-0.17%
2023/03/15	1	9.95	0	0.00	9.82	1	1,767	0.06%
2023/03/07	3	10.25	0	0.00	10.20	3	1,815	0.17%
2023/03/06	10	10.30	10	10.35	10.30	0	1,795	0.00%
2023/03/02	0	0.00	0	10.25	10.05	0	1,730	0.00%
2023/03/01	0	10.10	4	10.05	10.05	-4	1,734	-0.23%
2023/02/24	20	10.20	2	10.30	10.15	18	1,729	1.04%
2023/02/23	13	10.20	6	10.35	10.30	7	1,701	0.41%
2023/02/22	0	0.00	2	10.35	10.35	-2	1,656	-0.12%
2023/02/21	3	10.20	0	10.20	10.30	3	1,561	0.19%
2023/02/20	10	10.03	1	10.10	10.25	9	1,491	0.60%
2023/02/17	5	9.65	1	9.56	9.65	4	1,356	0.29%
2023/02/16	0	0.00	3	9.52	9.52	-3	1,319	-0.23%
2023/02/14	0	0.00	10	9.45	9.45	-10	1,325	-0.75%
2023/02/10	3	9.39	6	9.36	9.37	-3	1,336	-0.22%
2023/02/06	10	9.36	0	0.00	9.37	10	1,319	0.76%
2023/02/03	0	9.50	0	0.00	9.45	0	1,335	0.00%
2023/02/02	0	0.00	5	9.48	9.53	-5	1,329	-0.38%
2023/02/01	0	0.00	6.3	9.38	9.40	-6.3	1,327	-0.48%
2023/01/31	5	9.31	0	0.00	9.36	5	1,324	0.38%
2023/01/16	0	0.00	7	9.14	9.12	-7	1,330	-0.53%
2023/01/13	0	0.00	12	9.12	9.12	-12	1,341	-0.89%
2023/01/09	0	0.00	2	9.25	9.25	-2	1,435	-0.14%
2023/01/06	3	9.15	3	9.17	9.17	0	1,447	0.00%
2022/12/21	0	0.00	3	9.17	9.13	-3	1,686	-0.18%
2022/12/20	2	9.17	0	0.00	9.13	2	1,696	0.12%
2022/12/07	2	9.60	0	0.00	9.51	2	1,797	0.11%
2022/12/01	0	9.51	0	0.00	9.68	0	1,721	0.00%
2022/11/30	0	9.39	0	0.00	9.44	0	1,684	0.00%
2022/11/28	0	9.25	0	0.00	9.23	0	1,695	0.00%
2022/11/25	0	9.40	0	0.00	9.32	0	1,706	0.00%
2022/11/24	0	9.40	2	9.32	9.32	-2	1,713	-0.12%
2022/11/23	0	9.32	1	9.32	9.32	-1	1,731	-0.06%
2022/11/22	0	9.26	0	0.00	9.20	0	1,760	0.00%
2022/11/21	0	9.41	0	0.00	9.30	0	1,764	0.00%
2022/11/17	1	9.49	1	9.45	9.46	0	1,804	0.00%
2022/11/16	0	0.00	50	9.50	9.40	-50	1,845	-2.71%
2022/11/15	8	9.50	0	0.00	9.55	8	1,895	0.42%
2022/11/03	6	9.37	10	9.40	9.37	-4	2,635	-0.15%
2022/11/02	0	0.00	3	9.50	9.45	-3	2,646	-0.11%
2022/11/01	0	0.00	5	9.39	9.42	-5	2,668	-0.19%
2022/10/31	0	9.20	0	0.00	9.22	0	2,742	0.00%
2022/10/27	1	9.28	4	9.27	9.27	-3	2,918	-0.10%
2022/10/20	18	9.19	2	9.21	9.14	16	3,105	0.52%
2022/10/19	1	9.66	5	9.58	9.45	-4	3,070	-0.13%
2022/10/18	0	0.00	12	9.52	9.54	-12	3,062	-0.39%
2022/10/17	12	9.20	0	0.00	9.47	12	3,071	0.39%
2022/10/14	0	0.00	8	9.45	9.50	-8	3,063	-0.26%
2022/10/13	5	9.38	0	0.00	9.04	5	3,056	0.16%
2022/10/12	0	9.45	0	0.00	9.43	0	3,036	0.00%
2022/10/11	0	9.61	0	0.00	9.45	0	3,037	0.00%
2022/10/05	0	0.00	5	9.86	9.79	-5	3,001	-0.17%
2022/10/03	5	9.52	0	0.00	9.49	5	3,003	0.17%
2022/09/30	0	0.00	2	9.50	9.64	-2	3,016	-0.07%
2022/09/28	0	0.00	2	9.53	9.42	-2	3,050	-0.07%
2022/09/26	0	0.00	0	9.88	9.30	0	3,074	0.00%
2022/09/20	0	0.00	0	10.15	10.20	0	3,187	0.00%
2022/09/13	7	10.60	0	0.00	10.50	7	3,274	0.21%
2022/09/05	2	10.55	0	0.00	10.50	2	3,447	0.06%
2022/09/01	2	10.85	10	10.90	10.85	-8	3,471	-0.23%
2022/08/30	1	10.90	0	0.00	10.80	1	3,450	0.03%
2022/08/29	0	0.00	20	10.60	10.55	-20	3,436	-0.58%
2022/08/26	0	0.00	8	11.00	10.95	-8	3,408	-0.23%
2022/08/19	13	11.10	3	11.10	11.05	10	3,337	0.30%
2022/08/16	0	0.00	4	10.40	10.30	-4	2,831	-0.14%
2022/08/15	4	10.05	1	10.15	10.20	3	2,804	0.11%
2022/08/12	1	9.95	0	0.00	9.95	1	2,765	0.04%
2022/08/10	0	0.00	3.6	9.54	9.60	-3.6	2,773	-0.13%
2022/08/04	4	9.12	0	0.00	9.21	4	2,707	0.15%
2022/08/03	10	9.75	0	0.00	9.65	10	2,601	0.38%
2022/08/02	3	9.90	10	9.97	9.68	-7	2,571	-0.27%
2022/07/27	1	9.45	136	9.43	9.46	-135	2,460	-5.49%	大賣/鉅額交易
2022/07/26	0	0.00	44	9.47	9.46	-44	2,466	-1.78%
2022/07/25	0	0.00	30	9.64	9.64	-30	2,502	-1.20%
2022/07/13	0	0.00	7	9.28	9.46	-7	3,188	-0.22%
2022/07/12	6	9.17	0	0.00	9.00	6	3,194	0.19%
2022/07/06	0	0.00	0	9.85	9.55	0	3,256	0.00%
2022/07/05	5	9.56	0	0.00	9.71	5	3,294	0.15%
2022/07/04	4	9.48	4	9.51	9.43	0	3,292	0.00%
2022/06/30	10	10.05	0	0.00	9.98	10	3,276	0.31%
2022/06/28	0	0.00	10	10.45	10.40	-10	3,277	-0.31%
2022/06/27	31	10.50	0	0.00	10.55	31	3,303	0.94%
2022/06/23	2	10.30	0	0.00	10.15	2	3,379	0.06%
2022/06/22	1	10.10	0	0.00	10.10	1	3,394	0.03%
2022/06/20	0	0.00	1	10.00	10.00	-1	3,485	-0.03%
2022/06/16	2	11.20	2	10.85	10.90	0	3,462	0.00%
2022/06/15	0	0.00	9	11.26	11.10	-9	3,490	-0.26%
2022/06/14	0	0.00	1	11.10	11.15	-1	3,649	-0.03%
2022/06/10	0	0.00	12	11.67	11.60	-12	3,722	-0.32%
2022/06/08	0	11.60	0	11.65	11.60	0	3,762	0.00%
2022/06/06	0	0.00	3	11.60	11.65	-3	3,842	-0.08%
2022/05/30	0	0.00	1	11.65	11.65	-1	4,166	-0.02%
2022/05/27	0	0.00	2	11.55	11.50	-2	4,242	-0.05%
2022/05/26	10	11.60	0	0.00	11.40	10	4,323	0.23%
2022/05/25	0	0.00	2	11.45	11.50	-2	4,414	-0.05%
2022/05/24	5	11.50	0	0.00	11.30	5	4,544	0.11%
2022/05/13	2	11.05	0	0.00	11.00	2	4,842	0.04%
2022/05/11	1	11.10	0	0.00	11.10	1	5,068	0.02%
2022/05/09	1	11.20	0	0.00	11.20	1	5,741	0.02%
2022/05/06	0	0.00	5	11.80	11.80	-5	5,750	-0.09%
2022/05/05	0	0.00	2	12.15	11.95	-2	5,836	-0.03%
2022/05/04	0	0.00	30	11.85	11.85	-30	5,893	-0.51%
2022/05/03	5	11.90	0	0.00	11.90	5	6,029	0.08%
2022/04/29	20	11.78	0	0.00	11.75	20	6,145	0.33%
2022/04/28	10	11.95	1	11.90	11.95	9	6,299	0.14%
2022/04/25	1	11.70	2	11.70	11.70	-1	6,882	-0.01%
2022/04/21	0	0.00	2	12.33	12.25	-2	7,060	-0.03%
2022/04/20	56	12.76	4	12.85	12.70	52	7,106	0.73%
2022/04/18	2	12.15	0	0.00	12.15	2	7,231	0.03%
2022/04/15	0	0.00	1	12.15	12.15	-1	7,493	-0.01%
2022/04/14	3	12.50	0	0.00	12.45	3	8,052	0.04%
2022/04/13	10	12.55	10	12.65	12.65	0	8,423	0.00%
2022/04/11	0	0.00	3	12.80	12.30	-3	9,579	-0.03%
2022/04/08	2	13.00	2	13.00	12.90	0	10,192	0.00%
2022/04/01	2	13.50	0	0.00	13.60	2	16,560	0.01%
2022/03/31	1.4	13.79	1	13.70	13.70	0.4	18,052	0.00%
2022/03/30	0	0.00	2	13.95	13.90	-2	19,241	-0.01%
2022/03/23	4	14.30	4.3	14.25	14.20	-0.3	22,383	0.00%
2022/03/22	5	14.30	0	0.00	14.25	5	23,405	0.02%
2022/03/17	4	14.25	1	14.20	14.25	3	24,299	0.01%
2022/03/16	0	0.00	1	13.80	13.75	-1	24,220	0.00%
2022/03/15	1	13.50	1	13.75	13.55	0	24,365	0.00%
2022/03/08	0	0.00	2	13.35	13.30	-2	24,684	-0.01%
2022/03/04	5	14.05	0	0.00	13.95	5	24,664	0.02%
2022/03/03	11	14.36	4	14.55	14.30	7	24,760	0.03%
2022/03/02	0	0.00	5	14.05	14.40	-5	24,838	-0.02%
2022/03/01	0	0.00	0	14.15	14.15	0	25,016	0.00%
2022/02/25	3	13.72	3	13.77	13.80	0	25,521	0.00%
2022/02/24	7	13.74	2	13.60	13.60	5	26,683	0.02%
2022/02/22	4	14.15	0	0.00	14.10	4	27,895	0.01%
2022/02/18	0	0.00	10	14.40	14.40	-10	28,328	-0.04%
2022/02/17	1	14.45	1	14.40	14.40	0	28,501	0.00%
2022/02/16	1	14.55	0	0.00	14.50	1	28,466	0.00%
2022/02/15	0	0.00	1	14.60	14.30	-1	28,430	0.00%
2022/02/14	4	14.25	2	14.25	14.30	2	28,422	0.01%
2022/02/11	0	0.00	2	15.13	14.85	-2	28,335	-0.01%
2022/02/10	11	14.91	8	14.90	14.90	3	28,249	0.01%
2022/02/09	0	0.00	1	15.70	15.80	-1	27,864	0.00%
2022/02/08	0.1	15.30	5	15.30	15.30	-4.9	27,631	-0.02%
2022/02/07	0	0.00	4	15.20	15.20	-4	27,623	-0.01%
2022/01/26	5	14.70	2	14.75	14.50	3	27,589	0.01%
2022/01/25	14	14.90	7	14.55	14.55	7	27,559	0.03%
2022/01/21	4	15.40	2	15.30	15.20	2	27,369	0.01%
2022/01/20	12	15.84	0	0.00	15.90	12	27,294	0.04%
2022/01/19	7	16.05	19	15.82	15.90	-12	27,158	-0.04%
2022/01/18	17	15.83	4	15.53	15.45	13	26,875	0.05%
2022/01/14	15	15.08	10	15.13	15.10	5	26,521	0.02%
2022/01/13	7	15.40	8	15.41	15.40	-1	26,353	0.00%
2022/01/12	13	15.65	2	15.45	15.45	11	26,206	0.04%
2022/01/11	12	15.92	14	15.54	15.60	-2	26,081	-0.01%
2022/01/10	10	16.10	15	16.05	15.95	-5	25,781	-0.02%
2022/01/07	5	16.23	16	16.02	15.90	-11	25,498	-0.04%
2022/01/06	8	16.41	4	16.63	16.45	4	24,917	0.02%
2022/01/05	19	16.98	13	16.80	16.60	6	24,579	0.02%
2022/01/04	17	17.03	14	17.17	17.35	3	24,111	0.01%
2022/01/03	10	17.51	29	17.49	17.25	-19	23,467	-0.08%
2021/12/30	24	17.40	38	17.35	17.25	-14	22,835	-0.06%
2021/12/29	98	18.39	47	18.36	17.95	51	21,924	0.23%
2021/12/28	176	17.53	94	17.87	18.05	82	19,117	0.43%	大買/
2021/12/27	7	17.39	248	17.69	17.85	-241	16,503	-1.46%	大賣/鉅額交易
2021/12/24	40	16.14	69	16.08	16.25	-29	14,990	-0.19%
2021/12/23	13	15.12	33	15.44	15.45	-20	13,815	-0.14%
2021/12/22	23	15.29	19	15.06	15.00	4	13,471	0.03%
2021/12/21	26	14.94	24	15.18	15.20	2	13,219	0.02%
2021/12/20	114	15.36	38	15.51	15.25	76	12,839	0.59%	大買/
2021/12/17	187	15.95	308	15.75	15.65	-121	12,313	-0.98%	大買/大賣/鉅額交易
2021/12/16	225	15.12	14	15.06	15.30	211	10,557	2.00%	大買/鉅額交易
2021/12/15	2	14.80	3	14.45	14.80	-1	9,453	-0.01%
2021/12/14	10	14.00	4	14.11	13.80	6	9,069	0.07%
2021/12/13	8	14.50	20	14.38	14.50	-12	8,825	-0.14%
2021/12/10	4	13.65	2	13.70	13.65	2	8,406	0.02%
2021/12/09	0	0.00	9	13.99	13.80	-9	8,329	-0.11%
2021/12/08	2	13.80	2	13.70	13.65	0	8,131	0.00%
2021/12/07	9	13.81	7	13.70	13.70	2	8,067	0.02%
2021/12/06	1	13.90	0	0.00	13.85	1	7,969	0.01%
2021/12/03	0	0.00	5	13.65	13.65	-5	7,865	-0.06%
2021/12/02	0	0.00	9	13.40	13.30	-9	7,791	-0.12%
2021/12/01	5	13.30	10	13.69	13.75	-5	7,751	-0.06%
2021/11/30	5	13.70	8	13.74	13.60	-3	7,720	-0.04%
2021/11/26	16	13.87	12	13.89	13.65	4	7,492	0.05%
2021/11/25	6	14.04	7	14.01	13.95	-1	7,324	-0.01%
2021/11/24	24	14.58	60.5	14.58	14.40	-36.5	7,084	-0.52%
2021/11/23	56	15.26	58	15.17	14.70	-2	6,508	-0.03%
2021/11/22	18	15.13	66	15.11	15.15	-48	5,260	-0.91%
2021/11/19	16	13.61	28	13.62	13.80	-12	4,261	-0.28%
2021/11/18	28	13.39	25	13.74	13.35	3	3,933	0.08%
2021/11/17	1.5	13.00	8	13.17	13.15	-6.5	3,460	-0.19%
2021/11/16	29	13.04	5	13.20	12.80	24	3,386	0.71%
2021/11/15	0	0.00	0.7	12.65	12.70	-0.7	3,221	-0.02%
2021/11/12	0	0.00	30	12.60	12.60	-30	3,300	-0.91%
2021/11/11	0	0.00	2	12.75	12.60	-2	3,332	-0.06%
2021/11/10	0	0.00	1	12.55	12.60	-1	3,361	-0.03%
2021/11/09	3	12.55	10	12.40	12.40	-7	3,378	-0.21%
2021/11/05	0	0.00	26	12.49	12.40	-26	3,463	-0.75%
2021/11/04	2	12.45	1	12.35	12.35	1	3,486	0.03%
2021/11/03	0	0.00	2	12.42	12.50	-2	3,578	-0.06%
2021/11/02	0	0.00	0	12.09	12.15	0	3,723	0.00%
2021/11/01	0	0.00	2	12.00	12.00	-2	3,837	-0.05%
2021/10/28	32	12.10	5	12.10	11.85	27	4,155	0.65%
2021/10/27	0	0.00	4	11.95	11.90	-4	4,149	-0.10%
2021/10/26	0	0.00	4	11.65	11.65	-4	4,305	-0.09%
2021/10/22	0	0.00	4	11.58	11.55	-4	4,831	-0.08%
2021/10/21	4	11.60	0	0.00	11.55	4	5,050	0.08%
2021/10/20	25	11.61	2	11.65	11.60	23	5,290	0.43%
2021/10/19	0	0.00	1	11.60	11.55	-1	5,405	-0.02%
2021/10/14	0	0.00	5.3	11.30	11.30	-5.3	5,854	-0.09%
2021/10/12	0	0.00	1	11.55	11.65	-1	6,047	-0.02%
2021/10/08	1	11.80	0	0.00	11.80	1	6,281	0.02%
2021/10/05	5	11.15	6	10.71	11.10	-1	7,305	-0.01%
2021/10/04	2	11.08	2	11.20	10.65	0	7,307	0.00%
2021/10/01	2	11.25	0	0.00	11.20	2	7,411	0.03%
2021/09/30	0	0.00	5	11.48	11.50	-5	7,437	-0.07%
2021/09/29	2	11.30	0	0.00	11.35	2	7,501	0.03%
2021/09/27	0	0.00	2	11.70	11.75	-2	7,775	-0.03%
2021/09/24	0	0.00	1	11.45	11.45	-1	7,906	-0.01%
2021/09/22	1	11.10	0	0.00	11.20	1	7,930	0.01%
2021/09/17	2	11.30	0	0.00	11.35	2	7,971	0.03%
2021/09/15	2	11.40	2	11.45	11.40	0	8,026	0.00%
2021/09/14	0	0.00	14	11.45	11.45	-14	8,071	-0.17%
2021/09/10	0	0.00	3	11.37	11.40	-3	8,213	-0.04%
2021/09/08	3	11.13	2	11.15	11.10	1	8,378	0.01%
2021/09/07	0	0.00	1	11.45	11.35	-1	8,443	-0.01%
2021/09/06	3	11.32	0	0.00	11.25	3	8,473	0.04%
2021/09/03	0	0.00	3	11.57	11.55	-3	8,449	-0.04%
2021/09/02	3	11.27	4	11.25	11.25	-1	8,443	-0.01%
2021/09/01	0	0.00	3	11.48	11.55	-3	8,494	-0.04%
2021/08/31	21	11.25	1	11.40	11.30	20	8,523	0.23%
2021/08/30	0	0.00	1	11.40	11.35	-1	8,621	-0.01%
2021/08/26	2	11.35	0	0.00	11.35	2	9,106	0.02%
2021/08/25	1	11.40	2	11.38	11.40	-1	9,196	-0.01%
2021/08/24	0	0.00	3	11.10	11.10	-3	9,280	-0.03%
2021/08/23	3	11.25	2	11.25	11.25	1	9,423	0.01%
2021/08/20	2	11.05	2	11.50	11.05	0	9,498	0.00%
2021/08/19	7	11.47	0	0.00	11.35	7	9,482	0.07%
2021/08/18	11	11.65	7	11.79	12.15	4	9,500	0.04%
2021/08/16	0	0.00	4	12.30	12.20	-4	9,596	-0.04%
2021/08/13	1	12.60	1	12.60	12.70	0	9,607	0.00%
2021/08/11	2	12.55	15	12.85	12.70	-13	9,684	-0.13%
2021/08/10	12	13.00	5	13.00	13.00	7	9,713	0.07%
2021/08/09	11	13.14	0	0.00	12.95	11	9,817	0.11%
2021/08/06	19	13.63	3	13.70	13.40	16	9,801	0.16%
2021/08/05	0	0.00	12	13.75	13.60	-12	9,739	-0.12%
2021/08/04	30	13.73	17	13.89	13.70	13	9,831	0.13%
2021/08/03	2	13.45	0	0.00	13.60	2	9,723	0.02%
2021/08/02	11	13.39	0.2	13.40	13.45	10.8	9,713	0.11%
2021/07/30	0	0.00	23	13.48	13.45	-23	9,805	-0.23%
2021/07/29	9	13.76	11	13.59	13.50	-2	9,741	-0.02%
2021/07/28	34	13.64	214	13.71	13.75	-180	9,623	-1.87%	大賣/鉅額交易
2021/07/27	35	13.67	3	13.77	13.60	32	9,705	0.33%
2021/07/26	231	13.71	8	13.70	13.65	223	9,787	2.28%	大買/鉅額交易
2021/07/23	10	13.23	5	13.35	13.35	5	10,065	0.05%
2021/07/22	13	12.98	51	13.35	13.35	-38	11,025	-0.34%
2021/07/21	34	12.76	0	0.00	12.65	34	11,192	0.30%
2021/07/20	77	13.11	10	12.89	12.90	67	11,324	0.59%
2021/07/19	73	13.45	0	0.00	13.45	73	11,713	0.62%
2021/07/16	0	13.20	1	13.50	13.25	-1	12,239	-0.01%
2021/07/15	6	13.07	21	13.19	13.15	-15	12,724	-0.12%
2021/07/14	69	13.40	64	13.62	13.70	5	13,112	0.04%
2021/07/13	2	13.25	101	13.00	13.10	-99	12,522	-0.79%	大賣/
2021/07/12	0	0.00	102	12.85	12.85	-102	12,326	-0.83%	大賣/鉅額交易
2021/07/09	100	12.65	0	0.00	12.70	100	12,356	0.81%
2021/07/08	135	12.78	26	12.88	12.65	109	12,585	0.87%	大買/鉅額交易
2021/07/07	1	12.50	11	12.56	12.55	-10	12,751	-0.08%
2021/07/06	0	0.00	30	12.65	12.65	-30	13,286	-0.23%
2021/07/05	32	12.64	9	12.68	12.70	23	13,601	0.17%
2021/07/02	12	12.44	3	12.42	12.30	9	14,016	0.06%
2021/07/01	1	12.25	13	12.37	12.60	-12	14,207	-0.08%
2021/06/29	2	12.05	2	12.08	12.05	0	14,230	0.00%
2021/06/28	0	0.00	4	12.20	12.30	-4	14,281	-0.03%
2021/06/25	30	12.20	0	0.00	12.20	30	14,341	0.21%
2021/06/24	2	12.40	4	12.35	12.40	-2	14,595	-0.01%
2021/06/23	0	0.00	9	12.14	12.25	-9	14,625	-0.06%
2021/06/22	3	11.87	0	0.00	11.80	3	14,648	0.02%
2021/06/21	4	12.15	0	12.15	12.15	4	14,599	0.03%
2021/06/18	0	0.00	4	12.60	12.55	-4	14,737	-0.03%
2021/06/17	0	0.00	1	12.55	12.85	-1	15,095	-0.01%
2021/06/16	10	12.40	0	12.70	12.35	10	15,058	0.07%
2021/06/15	10	12.75	0	0.00	12.75	10	15,099	0.07%
2021/06/10	0	0.00	1	12.85	12.75	-1	15,088	-0.01%
2021/06/09	1	12.80	0	0.00	12.65	1	15,073	0.01%
2021/06/07	2	12.80	2	12.90	12.85	0	14,990	0.00%
2021/06/04	6	13.05	7	13.06	13.05	-1	14,914	-0.01%
2021/06/02	1	12.70	1	12.80	12.80	0	14,477	0.00%
2021/06/01	3	12.85	2	13.00	12.90	1	14,391	0.01%
2021/05/31	0	0.00	20	12.90	12.65	-20	14,318	-0.14%
2021/05/27	0	0.00	0	12.20	12.30	0	14,208	0.00%
2021/05/26	1	12.35	11	12.30	12.35	-10	14,219	-0.07%
2021/05/25	0	0.00	10	12.20	12.10	-10	14,194	-0.07%
2021/05/24	0	0.00	20	11.85	11.90	-20	14,106	-0.14%
2021/05/21	1	11.60	1	11.60	11.60	0	14,038	0.00%
2021/05/20	3	11.65	3	11.20	11.15	0	14,027	0.00%
2021/05/19	1	11.60	1	11.70	11.65	0	14,028	0.00%
2021/05/18	22	11.16	16	10.84	11.25	6	13,972	0.04%
2021/05/17	11	10.35	8	10.77	10.30	3	13,894	0.02%
2021/05/14	30	11.60	4	11.75	11.40	26	13,733	0.19%
2021/05/13	8	11.10	12	11.35	11.30	-4	13,736	-0.03%
2021/05/12	15	11.30	12	11.91	11.35	3	13,722	0.02%
2021/05/11	1	12.45	20	12.10	12.20	-19	13,499	-0.14%
2021/05/10	0	0.00	0	13.30	13.20	0	13,356	0.00%
2021/05/07	5	13.00	11	13.30	13.35	-6	13,303	-0.05%
2021/05/06	2	13.10	5	13.10	12.75	-3	13,126	-0.02%
2021/05/05	1	12.65	1.6	12.81	12.60	-0.6	13,005	0.00%
2021/05/04	10	12.93	53	12.79	12.45	-43	12,881	-0.33%
2021/05/03	24	13.99	10	13.55	13.55	14	12,571	0.11%
2021/04/29	83	14.71	167.6	14.86	14.55	-84.6	12,313	-0.69%	大賣/
2021/04/28	150	14.82	107	14.54	15.00	43	11,842	0.36%	大買/大賣/
2021/04/27	0	0.00	58	14.32	14.10	-58	10,899	-0.53%
2021/04/26	25	14.23	15	14.12	14.15	10	10,554	0.09%
2021/04/23	53	14.07	28	14.17	14.10	25	10,387	0.24%
2021/04/22	122	14.19	102	13.99	13.65	20	9,959	0.20%	大買/大賣/
2021/04/21	120	13.94	13	14.17	14.10	107	9,353	1.14%	大買/鉅額交易
2021/04/20	60	13.84	220	13.81	13.90	-160	8,791	-1.82%	大賣/鉅額交易
2021/04/19	10	13.15	4.2	13.00	13.10	5.8	8,312	0.07%
2021/04/16	19	12.89	5	12.75	12.95	14	8,265	0.17%
2021/04/15	0	0.00	2	12.80	12.75	-2	9,466	-0.02%
2021/04/14	1	12.50	110	12.20	12.55	-109	9,533	-1.14%	大賣/鉅額交易
2021/04/13	10	13.21	45	13.37	12.90	-35	9,619	-0.36%
2021/04/12	42	13.59	18	13.21	13.55	24	9,385	0.26%
2021/04/09	11	13.12	5	12.75	12.75	6	8,853	0.07%
2021/04/08	6	13.12	110.2	13.13	13.15	-104.2	8,505	-1.22%	大賣/鉅額交易
2021/04/07	2	12.35	10	12.26	12.35	-8	7,996	-0.10%
2021/04/06	100	11.90	3	11.87	11.90	97	7,765	1.25%
2021/03/31	100	11.65	8.3	11.60	11.60	91.7	7,769	1.18%
2021/03/29	23	11.64	10	11.70	11.60	13	7,723	0.17%
2021/03/26	0	0.00	10	11.30	11.25	-10	7,567	-0.13%
2021/03/25	2	11.25	0	0.00	11.15	2	7,648	0.03%
2021/03/24	5	11.25	5	11.20	11.25	0	7,647	0.00%
2021/03/23	20	11.14	8	11.28	11.15	12	7,698	0.16%
2021/03/22	5	11.15	13	11.49	11.55	-8	7,559	-0.11%
2021/03/18	1	10.80	19	10.77	10.85	-18	7,263	-0.25%
2021/03/17	25	10.59	0	0.00	10.55	25	7,256	0.34%
2021/03/16	0	0.00	5.2	10.60	10.60	-5.2	7,378	-0.07%
2021/03/12	0	0.00	0	10.65	10.75	0	7,662	0.00%
2021/03/10	0	0.00	3	10.80	10.60	-3	8,678	-0.03%
2021/03/09	0	0.00	4	10.65	10.70	-4	9,501	-0.04%
2021/03/08	21	10.55	0	0.00	10.55	21	9,712	0.22%
2021/03/04	0	0.00	10	10.60	10.60	-10	10,338	-0.10%
2021/02/26	0	0.00	12	10.35	10.45	-12	10,903	-0.11%
2021/02/24	5	10.60	15	10.40	10.40	-10	11,183	-0.09%
2021/02/23	10	10.50	0	0.00	10.45	10	11,418	0.09%
2021/02/19	15	10.45	2	10.40	10.35	13	11,439	0.11%
2021/02/18	0	0.00	2	10.15	10.20	-2	11,396	-0.02%
2021/02/17	0	0.00	2	10.00	10.00	-2	11,734	-0.02%
2021/02/05	2	9.94	0	10.00	9.86	2	11,699	0.02%
2021/02/04	5	9.99	0	9.85	9.94	5	11,727	0.04%
2021/02/03	30	9.96	2	9.85	9.99	28	11,660	0.24%
2021/02/01	0	0.00	1	9.37	9.40	-1	11,701	-0.01%
2021/01/28	2	9.62	0	0.00	9.64	2	12,472	0.02%
2021/01/27	1	9.80	0	0.00	9.80	1	12,683	0.01%
2021/01/25	0	0.00	2	9.92	9.94	-2	12,778	-0.02%
2021/01/21	0	0.00	1	9.70	9.70	-1	12,771	-0.01%
2021/01/20	4	9.76	1	9.71	9.70	3	12,819	0.02%
2021/01/18	2	10.05	10	10.14	10.10	-8	12,980	-0.06%
2021/01/15	80	10.34	0	0.00	10.35	80	12,953	0.62%
2021/01/12	1	10.45	0	0.00	10.45	1	12,972	0.01%
2021/01/11	0	0.00	12	11.12	11.05	-12	12,878	-0.09%
2021/01/08	10	11.60	7	12.06	11.15	3	13,056	0.02%
2021/01/06	11	11.11	3	11.12	11.05	8	11,669	0.07%
2020/12/31	0	0.00	6	11.30	11.30	-6	11,333	-0.05%
2020/12/30	3	11.58	0	0.00	11.40	3	11,304	0.03%
2020/12/29	5	11.45	4	11.50	11.40	1	11,271	0.01%
2020/12/28	0	0.00	2	11.50	11.55	-2	11,215	-0.02%
2020/12/24	5	11.15	0	0.00	11.15	5	11,068	0.05%
2020/12/22	2	11.20	63.9	11.18	11.05	-61.9	11,354	-0.54%
2020/12/21	25	11.17	10	11.20	11.15	15	11,507	0.13%
2020/12/17	0	0.00	6	11.43	11.45	-6	11,923	-0.05%
2020/12/15	0	0.00	10	11.40	11.30	-10	14,706	-0.07%
2020/12/11	0	0.00	1	11.25	11.30	-1	14,594	-0.01%
2020/12/10	9	11.63	6	11.63	11.35	3	14,509	0.02%
2020/12/09	1	11.55	51	11.60	11.65	-50	14,380	-0.35%
2020/12/08	5	11.45	5	11.70	11.35	0	14,338	0.00%
2020/12/07	158	11.99	120	11.83	11.75	38	14,661	0.26%	大買/大賣/
2020/12/04	81	11.88	147	11.84	11.95	-66	14,153	-0.47%	大賣/
2020/12/03	191	11.90	79	11.94	11.50	112	13,690	0.82%	大買/鉅額交易
2020/12/02	10	11.41	68	11.38	11.45	-58	12,920	-0.45%
2020/12/01	69	11.31	2	11.30	11.25	67	12,719	0.53%
2020/11/30	50	11.05	88	11.09	11.05	-38	12,366	-0.31%
2020/11/27	5	10.77	12	10.98	10.95	-7	12,234	-0.06%
2020/11/26	8	10.87	11	10.83	10.90	-3	12,002	-0.02%
2020/11/25	6	10.78	9	10.91	10.65	-3	11,870	-0.03%
2020/11/24	0	0.00	1	10.70	10.45	-1	11,754	-0.01%
2020/11/23	1	10.55	15	10.60	10.65	-14	11,737	-0.12%
2020/11/20	1	10.40	90	10.40	10.60	-89	11,595	-0.77%
2020/11/19	1	10.15	1	10.25	10.25	0	11,413	0.00%
2020/11/18	80	10.10	0	0.00	10.10	80	11,527	0.69%
2020/11/17	0	0.00	3	10.15	10.15	-3	11,521	-0.03%
2020/11/16	5	10.17	4	10.20	10.20	1	11,565	0.01%
2020/11/13	0	0.00	10	9.96	9.96	-10	11,235	-0.09%
2020/11/12	2	10.00	2	10.10	9.96	0	11,270	0.00%
2020/11/10	0	0.00	4	10.08	10.05	-4	11,382	-0.04%
2020/11/09	0	0.00	20	10.05	10.05	-20	11,302	-0.18%
2020/11/06	66	10.28	43	10.12	10.00	23	11,241	0.20%
2020/11/05	11	10.24	40	10.15	10.00	-29	10,591	-0.27%
2020/11/04	45	10.33	10	10.20	10.20	35	10,713	0.33%
2020/11/03	10	10.10	10.1	10.05	10.05	-0.1	10,511	0.00%
2020/10/28	4	10.19	10	10.10	10.05	-6	10,601	-0.06%
2020/10/27	6	10.50	1	10.65	10.50	5	11,204	0.04%
2020/10/26	2	10.40	2	10.50	10.45	0	11,087	0.00%
2020/10/23	3	10.30	0	0.00	10.20	3	10,931	0.03%
2020/10/22	0	0.00	3	10.00	10.30	-3	10,948	-0.03%
2020/10/21	18	10.21	5	10.00	10.05	13	11,164	0.12%
2020/10/20	0	0.00	2	9.96	9.92	-2	11,079	-0.02%
2020/10/16	4	10.40	7	10.00	9.98	-3	11,198	-0.03%
2020/10/15	0	0.00	2	9.90	9.90	-2	10,951	-0.02%
2020/10/13	0	0.00	2	9.73	9.65	-2	11,080	-0.02%
2020/10/12	2	9.75	0	9.60	9.60	2	11,148	0.02%
2020/10/08	0	0.00	5	9.94	9.85	-5	11,158	-0.04%
2020/10/06	2	9.80	0	0.00	9.79	2	11,311	0.02%
2020/10/05	0	0.00	3	9.61	9.63	-3	11,424	-0.03%
2020/09/29	0	0.00	38	9.74	9.50	-38	11,815	-0.32%
2020/09/28	38	9.79	2	9.88	9.80	36	11,840	0.30%
2020/09/25	7	9.39	8	9.45	9.26	-1	12,024	-0.01%
2020/09/24	3	9.65	1	9.57	9.48	2	12,040	0.02%
2020/09/23	25	10.43	20	10.38	10.10	5	12,198	0.04%
2020/09/22	16	10.47	40	10.41	10.60	-24	11,945	-0.20%
2020/09/21	87	10.94	63	11.10	10.85	24	11,753	0.20%
2020/09/18	30	10.29	87	10.69	10.80	-57	10,134	-0.56%
2020/09/16	5	9.74	0	0.00	9.75	5	8,827	0.06%
2020/09/14	9	9.72	2.3	9.86	9.74	6.7	8,846	0.08%
2020/09/11	50	9.79	0	0.00	9.76	50	8,838	0.57%
2020/09/10	46	10.09	3	10.10	9.90	43	8,769	0.49%
2020/09/09	7	9.85	0	0.00	9.86	7	8,349	0.08%
2020/09/08	10	9.90	0	0.00	9.79	10	8,350	0.12%
2020/09/07	0	0.00	19	9.90	9.85	-19	8,410	-0.23%
2020/09/04	2	9.67	10	9.72	9.80	-8	8,400	-0.10%
2020/09/03	20	9.97	59	9.95	9.90	-39	8,386	-0.47%
2020/09/01	0	0.00	4	9.83	9.77	-4	8,422	-0.05%
2020/08/31	58	10.00	60	9.93	9.89	-2	8,443	-0.02%
2020/08/28	10	9.92	2	9.88	9.90	8	8,398	0.10%
2020/08/27	50	9.91	50	9.94	9.85	0	8,441	0.00%
2020/08/26	2	9.75	0	0.00	9.78	2	8,351	0.02%
2020/08/20	1	9.02	0	0.00	9.12	1	8,185	0.01%
2020/08/19	0	0.00	10	10.00	9.88	-10	8,124	-0.12%
2020/08/18	0	0.00	10	9.97	9.97	-10	8,092	-0.12%
2020/08/13	1	9.85	5	9.76	9.72	-4	7,954	-0.05%
2020/08/11	5	10.05	60	9.94	9.88	-55	8,134	-0.68%
2020/08/10	65	9.95	8	9.88	9.87	57	8,111	0.70%
2020/08/07	2	9.60	0	0.00	9.63	2	7,972	0.03%
2020/08/06	3	9.81	3	9.79	9.67	0	8,003	0.00%
2020/08/05	55	9.80	55	9.73	9.70	0	7,961	0.00%
2020/08/03	0	0.00	2	9.56	9.47	-2	7,969	-0.03%
2020/07/31	79	9.58	35	9.53	9.54	44	7,993	0.55%
2020/07/29	0	0.00	2	9.18	9.08	-2	7,520	-0.03%
2020/07/28	2	8.90	10	8.98	8.90	-8	7,600	-0.11%
2020/07/22	5	9.32	0	0.00	9.59	5	8,469	0.06%
2020/07/21	0	0.00	2	9.28	9.26	-2	8,340	-0.02%
2020/07/20	2	8.98	0	0.00	9.09	2	8,332	0.02%
2020/07/17	3	9.32	0	0.00	9.21	3	8,287	0.04%
2020/07/16	0	0.00	2	9.67	9.61	-2	8,196	-0.02%
2020/07/14	1	10.00	10	9.93	9.93	-9	8,149	-0.11%
2020/07/10	38	9.93	3	9.93	9.92	35	8,139	0.43%
2020/07/09	0	0.00	3	10.13	10.05	-3	8,041	-0.04%
2020/07/06	11	10.15	1	10.10	10.20	10	7,788	0.13%
2020/07/03	12	10.10	17	10.21	10.00	-5	7,674	-0.07%
2020/07/02	8	10.47	10	10.42	10.55	-2	7,524	-0.03%
2020/07/01	4	10.23	0	0.00	10.20	4	7,233	0.06%
2020/06/30	1	10.25	4	10.11	10.05	-3	7,337	-0.04%
2020/06/29	1	9.96	0	0.00	9.96	1	7,268	0.01%
2020/06/22	0	0.00	1	10.15	10.10	-1	7,439	-0.01%
2020/06/19	1	10.10	3	10.25	10.10	-2	7,537	-0.03%
2020/06/18	0	0.00	10	10.05	10.15	-10	7,532	-0.13%
2020/06/17	1	10.15	3	10.10	10.10	-2	7,566	-0.03%
2020/06/16	15	10.25	12	10.11	10.25	3	7,713	0.04%
2020/06/15	2	10.05	0	0.00	9.96	2	7,830	0.03%
2020/06/12	3	9.97	0	0.00	10.00	3	8,023	0.04%
2020/06/11	15	10.24	0	0.00	10.15	15	8,052	0.19%
2020/06/10	9	10.61	0	0.00	10.50	9	8,136	0.11%
2020/06/09	4.2	10.70	2	10.75	10.60	2.2	8,410	0.03%
2020/06/08	1	10.75	5	10.76	10.65	-4	8,495	-0.05%
2020/06/05	4	10.58	6	10.63	10.55	-2	8,456	-0.02%
2020/06/04	4	10.64	2	10.70	10.55	2	8,515	0.02%
2020/06/03	31	10.49	10	10.57	10.55	21	8,552	0.25%
2020/06/02	0	0.00	11	10.45	10.45	-11	8,386	-0.13%
2020/06/01	1	10.20	2	10.25	10.25	-1	8,377	-0.01%
2020/05/29	13	10.27	11	10.16	10.15	2	8,424	0.02%
2020/05/28	7	10.52	9	10.63	10.25	-2	8,508	-0.02%
2020/05/27	54	10.44	8	10.32	10.45	46	8,486	0.54%
2020/05/26	3	10.18	1	10.25	10.10	2	8,565	0.02%
2020/05/22	1	10.15	10	10.30	10.15	-9	8,611	-0.10%
2020/05/21	6	10.19	8	10.27	10.25	-2	8,616	-0.02%
2020/05/19	12	10.21	10	10.00	10.00	2	8,615	0.02%
2020/05/18	12	10.29	12	10.10	10.10	0	8,561	0.00%
2020/05/15	10	10.25	10	10.00	10.00	0	8,467	0.00%
2020/05/14	7	10.30	11	10.08	10.05	-4	8,431	-0.05%
2020/05/13	2	10.43	1	10.50	10.50	1	8,361	0.01%
2020/05/12	10	10.75	10	10.65	10.65	0	8,340	0.00%
2020/05/11	18	10.67	17	10.70	10.70	1	8,395	0.01%
2020/05/07	15	10.52	11	10.47	10.45	4	8,357	0.05%
2020/05/06	35	10.72	20	10.50	10.40	15	8,353	0.18%
2020/05/05	24	11.04	26	11.01	10.90	-2	8,245	-0.02%
2020/05/04	21	10.85	10	10.90	10.90	11	8,245	0.13%
2020/04/30	9	11.07	0	0.00	11.15	9	8,292	0.11%
2020/04/29	20	10.73	35	11.14	11.20	-15	8,075	-0.19%
2020/04/28	14	10.38	13	10.40	10.20	1	7,385	0.01%
2020/04/27	0	0.00	15	10.35	10.30	-15	7,585	-0.20%
2020/04/24	1	10.20	0	0.00	10.20	1	7,691	0.01%
2020/04/23	15	10.15	5	10.02	10.15	10	7,698	0.13%
2020/04/22	10	9.92	10	9.80	9.80	0	7,716	0.00%
2020/04/21	17	9.92	10	9.75	9.75	7	7,765	0.09%
2020/04/20	12	10.14	10	10.05	10.05	2	7,786	0.03%
2020/04/17	11	10.48	14	10.23	10.15	-3	7,832	-0.04%
2020/04/16	10	10.30	13	10.30	10.30	-3	7,884	-0.04%
2020/04/15	10	10.25	17	10.42	10.50	-7	7,899	-0.09%
2020/04/14	5	10.00	1	10.15	10.15	4	7,815	0.05%
2020/04/13	12	10.00	10	9.92	9.92	2	8,010	0.02%
2020/04/10	11	10.09	16	10.03	10.05	-5	8,042	-0.06%
2020/04/09	9	10.37	0	0.00	10.10	9	8,088	0.11%
2020/04/08	10	9.81	17	10.16	10.20	-7	7,993	-0.09%
2020/04/07	13	9.79	21	9.72	9.71	-8	7,961	-0.10%
2020/04/06	13	9.79	22	9.73	9.70	-9	7,813	-0.12%
2020/04/01	15	9.46	16	9.53	9.57	-1	7,695	-0.01%
2020/03/31	0	0.00	10	9.25	9.16	-10	7,590	-0.13%
2020/03/30	14	8.94	2	9.09	9.16	12	7,603	0.16%
2020/03/27	13	9.62	15	9.33	9.21	-2	7,571	-0.03%
2020/03/26	2	9.20	10	9.36	9.36	-8	7,557	-0.11%
2020/03/25	20	9.40	1	9.40	9.31	19	7,504	0.25%
2020/03/24	5	9.18	6	9.21	9.04	-1	7,440	-0.01%
2020/03/20	20	8.90	18	8.98	8.91	2	7,641	0.03%
2020/03/19	2	8.69	1	8.40	8.40	1	7,738	0.01%
2020/03/18	2	8.96	5	9.11	8.94	-3	7,579	-0.04%
2020/03/17	4	8.83	3	9.01	8.75	1	7,410	0.01%
2020/03/16	0	0.00	7	9.35	9.12	-7	7,350	-0.10%
2020/03/13	12	8.73	0	0.00	9.07	12	7,390	0.16%
2020/03/12	7	10.05	1	9.91	9.65	6	7,172	0.08%
2020/03/11	2	10.88	4	10.89	10.65	-2	6,998	-0.03%
2020/03/10	1	10.50	4	10.50	10.80	-3	7,063	-0.04%
2020/03/09	3	11.05	0	0.00	10.70	3	7,093	0.04%
2020/03/06	0	0.00	4	11.25	11.30	-4	7,029	-0.06%
2020/03/03	0	0.00	3	11.40	11.45	-3	7,096	-0.04%
2020/03/02	0	0.00	4	10.84	10.90	-4	7,133	-0.06%
2020/02/27	7	11.15	4	11.20	11.10	3	7,063	0.04%
2020/02/26	0	0.00	3	11.68	11.65	-3	6,918	-0.04%
2020/02/25	1	11.55	0	0.00	11.60	1	6,884	0.01%
2020/02/24	1	11.75	1	11.80	11.75	0	6,861	0.00%
2020/02/21	6	12.08	0	0.00	12.00	6	6,825	0.09%
2020/02/20	0	0.00	1.3	12.14	12.10	-1.3	6,845	-0.02%
2020/02/19	5	12.20	0	0.00	12.15	5	6,872	0.07%
2020/02/18	12	12.28	0	0.00	12.10	12	6,917	0.17%
2020/02/17	1	12.10	0	0.00	12.10	1	6,998	0.01%
2020/02/14	5	12.23	1	12.15	12.25	4	6,988	0.06%
2020/02/13	6	12.33	3	12.30	12.10	3	7,000	0.04%
2020/02/12	1	12.10	0	0.00	12.25	1	7,025	0.01%
2020/02/11	1	11.90	1	12.05	12.00	0	6,967	0.00%
2020/02/06	0	0.00	2	12.30	12.40	-2	7,012	-0.03%
2020/02/05	2	12.15	0	0.00	12.15	2	6,992	0.03%
2020/02/04	8	12.17	2	12.13	12.15	6	6,976	0.09%
2020/02/03	2	11.60	0	0.00	11.70	2	7,031	0.03%
2020/01/31	5	12.65	9	12.50	12.55	-4	7,002	-0.06%
2020/01/30	16	12.87	8	12.68	12.60	8	7,177	0.11%
2020/01/20	11	13.95	9	13.96	13.95	2	6,957	0.03%
2020/01/17	0	0.00	1	13.90	13.80	-1	6,846	-0.01%
2020/01/16	1	13.80	1	13.80	13.85	0	6,873	0.00%
2020/01/15	1	13.75	1	13.75	13.75	0	6,924	0.00%
2020/01/14	1	13.80	4	13.79	13.65	-3	7,067	-0.04%
2020/01/13	40	13.63	50	13.57	13.65	-10	7,283	-0.14%
2020/01/10	0	0.00	9	13.45	13.50	-9	7,281	-0.12%
2020/01/09	13	13.44	0	0.00	13.30	13	7,236	0.18%
2020/01/08	1	13.45	1	13.40	13.30	0	7,257	0.00%
2020/01/07	3	13.68	3	13.77	13.60	0	7,237	0.00%
2020/01/06	3	13.38	10	13.45	13.30	-7	7,048	-0.10%
2020/01/03	1	13.55	0	0.00	13.55	1	7,009	0.01%
2020/01/02	1	13.70	14.2	13.75	13.75	-13.2	6,907	-0.19%
2019/12/31	17	13.79	5	13.85	13.60	12	6,912	0.17%
2019/12/27	12	13.65	4	13.60	13.60	8	7,037	0.11%
2019/12/26	3	13.55	0	0.00	13.55	3	7,154	0.04%
2019/12/25	3	13.70	1	13.60	13.65	2	7,245	0.03%
2019/12/23	12	13.66	1	13.75	13.55	11	7,655	0.14%
2019/12/20	22	13.85	1	13.85	13.80	21	7,803	0.27%
2019/12/19	2	13.85	2	13.85	13.85	0	7,910	0.00%
2019/12/18	13	14.03	33	14.04	13.95	-20	7,959	-0.25%
2019/12/17	32	14.15	12	14.21	14.20	20	8,068	0.25%
2019/12/16	4	14.09	17	14.06	14.05	-13	8,198	-0.16%
2019/12/13	1	13.80	0	0.00	13.70	1	8,408	0.01%
2019/12/12	20	13.73	0	0.00	13.70	20	8,474	0.24%
2019/12/11	1	13.90	0	0.00	13.85	1	8,503	0.01%
2019/12/10	5	13.91	28	13.95	13.85	-23	8,577	-0.27%
2019/12/09	32	13.90	31	13.80	13.70	1	8,505	0.01%
2019/12/06	0	0.00	2	13.55	13.60	-2	8,714	-0.02%
2019/12/05	0	0.00	5	13.60	13.65	-5	9,135	-0.05%
2019/12/04	7	13.34	12	13.46	13.50	-5	9,428	-0.05%
2019/12/03	3	13.10	12	13.10	13.10	-9	9,552	-0.09%
2019/12/02	21	13.10	0	0.00	13.05	21	10,020	0.21%
2019/11/29	11	13.50	10	13.45	13.50	1	10,228	0.01%
2019/11/28	12	13.59	0	0.00	13.55	12	10,682	0.11%
2019/11/27	25	13.80	22	13.89	13.75	3	10,800	0.03%
2019/11/25	0	0.00	0	13.40	13.45	0	10,932	0.00%
2019/11/22	12	13.40	0	0.00	13.40	12	10,941	0.11%
2019/11/21	20	13.40	0	0.00	13.45	20	11,031	0.18%
2019/11/20	3	13.55	0	0.00	13.55	3	11,130	0.03%
2019/11/18	0	0.00	2	13.60	13.65	-2	11,200	-0.02%
2019/11/14	4	13.39	13	13.44	13.35	-9	11,388	-0.08%
2019/11/13	2	13.75	1	13.75	13.70	1	11,368	0.01%
2019/11/12	1	13.75	0	0.00	13.75	1	11,432	0.01%
2019/11/11	4	13.84	0	0.00	13.70	4	11,578	0.03%
2019/11/08	1	13.90	2	14.00	13.90	-1	11,589	-0.01%
2019/11/07	0	0.00	2	14.05	13.90	-2	11,678	-0.02%
2019/11/06	10	13.90	2	13.90	13.90	8	11,773	0.07%
2019/11/05	4	13.98	0	0.00	13.90	4	11,854	0.03%
2019/11/04	1	14.00	0	0.00	14.00	1	12,046	0.01%
2019/11/01	2	13.85	9	13.75	13.90	-7	12,119	-0.06%
2019/10/31	53	13.91	0	0.00	13.80	53	12,287	0.43%
2019/10/30	20	14.10	0	0.00	14.10	20	12,354	0.16%
2019/10/29	4	14.51	1	14.30	14.25	3	12,631	0.02%
2019/10/28	0	0.00	1	14.40	14.35	-1	13,860	-0.01%
2019/10/25	0	0.00	40	14.40	14.45	-40	15,184	-0.26%
2019/10/23	4	14.36	0	0.00	14.40	4	16,651	0.02%
2019/10/22	53	14.76	1	14.50	14.50	52	16,754	0.31%
2019/10/21	1	14.70	76	14.62	14.70	-75	16,867	-0.44%
2019/10/18	5	14.36	0	0.00	14.35	5	17,322	0.03%
2019/10/16	0	0.00	1	14.40	14.25	-1	17,935	-0.01%
2019/10/15	3	14.30	22	14.35	14.30	-19	18,531	-0.10%
2019/10/08	10	14.00	0	0.00	14.00	10	19,879	0.05%
2019/10/04	2	14.40	8	14.30	14.25	-6	20,513	-0.03%
2019/10/03	15	14.17	10	14.20	14.20	5	20,602	0.02%
2019/10/02	41	14.26	10	14.25	14.25	31	20,614	0.15%
2019/10/01	10	14.10	12	14.18	14.20	-2	21,165	-0.01%
2019/09/27	56	13.84	9	13.76	13.80	47	21,355	0.22%
2019/09/26	10	14.30	33	14.17	14.10	-23	21,462	-0.11%
2019/09/25	16	14.31	0	0.00	14.20	16	21,898	0.07%
2019/09/24	11	14.93	18	14.71	14.70	-7	22,123	-0.03%
2019/09/23	8	14.79	1	14.80	14.80	7	22,101	0.03%
2019/09/20	7.1	14.89	20	14.90	14.85	-12.9	22,120	-0.06%
2019/09/19	96	15.23	143	15.08	15.10	-47	22,014	-0.21%	大賣/
2019/09/18	198	15.13	159	15.12	15.15	39	21,826	0.18%	大買/大賣/
2019/09/17	3	14.82	0	0.00	14.70	3	21,866	0.01%
2019/09/16	18	14.99	10	14.85	14.85	8	22,126	0.04%
2019/09/12	44	15.02	41	14.99	14.95	3	22,202	0.01%
2019/09/11	10	14.95	14	14.84	14.80	-4	22,462	-0.02%
2019/09/10	21	14.98	53	14.84	14.85	-32	22,448	-0.14%
2019/09/09	44	15.18	58	15.18	15.15	-14	22,287	-0.06%
2019/09/06	52	14.97	20	14.97	14.90	32	22,298	0.14%
2019/09/05	13	14.91	15	14.67	14.65	-2	22,646	-0.01%
2019/09/04	21	14.90	10	14.90	14.90	11	22,889	0.05%
2019/09/03	10	14.85	64	14.71	14.50	-54	23,059	-0.23%
2019/09/02	143	14.69	158	14.72	14.85	-15	23,075	-0.07%	大買/大賣/
2019/08/30	15	14.13	17	14.09	14.10	-2	23,062	-0.01%
2019/08/29	18	14.15	17	14.05	13.90	1	23,347	0.00%
2019/08/28	7	13.71	12	13.91	14.05	-5	23,592	-0.02%
2019/08/27	11	13.72	26	13.68	13.60	-15	23,997	-0.06%
2019/08/26	9	13.55	0	0.00	13.55	9	24,693	0.04%
2019/08/23	25	13.77	6	13.76	13.75	19	24,843	0.08%
2019/08/22	11	14.04	25	14.03	13.90	-14	25,460	-0.05%
2019/08/21	25	14.09	11	14.05	14.05	14	25,722	0.05%
2019/08/20	10	14.20	39.5	14.31	14.05	-29.5	25,961	-0.11%
2019/08/19	57	13.96	25	13.95	13.95	32	26,322	0.12%
2019/08/16	27	13.97	5	13.90	13.90	22	26,871	0.08%
2019/08/15	15	13.88	5	13.95	13.95	10	27,880	0.04%
2019/08/14	8	14.20	26	14.15	13.95	-18	28,313	-0.06%
2019/08/13	8	13.98	5	13.90	13.90	3	28,765	0.01%
2019/08/12	25	14.09	5	14.05	14.05	20	29,113	0.07%
2019/08/08	6	14.09	8	14.16	14.20	-2	29,210	-0.01%
2019/08/07	39	14.06	2	13.85	13.85	37	29,375	0.13%
2019/08/06	13	13.68	32	14.18	14.25	-19	29,702	-0.06%
2019/08/05	51	14.26	13	14.26	14.10	38	29,829	0.13%
2019/08/02	4	14.30	0	0.00	14.25	4	30,211	0.01%
2019/08/01	9	14.87	6	14.97	14.85	3	30,700	0.01%
2019/07/31	11	14.79	22	14.74	14.65	-11	30,792	-0.04%
2019/07/30	53	15.74	117.9	16.10	15.15	-64.9	31,107	-0.21%	大賣/
2019/07/29	69	15.98	666.3	16.04	16.80	-597.3	30,188	-1.98%	大賣/鉅額交易
2019/07/26	126	15.46	11.1	15.67	15.40	114.9	29,306	0.39%	大買/鉅額交易
2019/07/25	32	15.00	12	15.04	15.00	20	29,349	0.07%
2019/07/24	4	14.76	54	14.66	14.80	-50	29,550	-0.17%
2019/07/23	20	14.80	84	14.80	14.75	-64	29,796	-0.21%
2019/07/22	99	15.11	43	15.04	14.75	56	30,416	0.18%
2019/07/19	7	14.95	5	14.75	14.70	2	32,213	0.01%
2019/07/18	502	14.77	11	14.85	14.75	491	32,755	1.50%	大買/鉅額交易
2019/07/17	135	14.61	159	14.80	15.05	-24	32,844	-0.07%	大買/大賣/
2019/07/16	64	14.84	114	14.66	14.40	-50	32,461	-0.15%	大賣/
2019/07/15	0	0.00	94	14.19	14.25	-94	31,884	-0.29%
2019/07/12	21	14.05	33	14.05	13.90	-12	31,884	-0.04%
2019/07/11	66	13.97	12.6	14.01	14.10	53.4	31,880	0.17%
2019/07/10	91	14.02	34	14.09	13.70	57	31,911	0.18%
2019/07/09	2	14.00	9	14.00	13.90	-7	32,002	-0.02%
2019/07/08	2	13.85	60	13.90	13.90	-58	32,393	-0.18%
2019/07/05	117	13.94	145	13.94	13.90	-28	32,782	-0.09%	大買/大賣/
2019/07/04	97	13.77	19	13.79	13.65	78	33,194	0.23%
2019/07/03	94	13.65	78	13.64	13.60	16	33,674	0.05%
2019/07/02	170	13.50	262	13.54	13.90	-92	33,912	-0.27%	大買/大賣/
2019/07/01	53	13.12	3	13.12	13.00	50	34,186	0.15%
2019/06/27	24	13.30	7	13.35	13.30	17	35,502	0.05%
2019/06/26	10	13.16	15	13.17	13.15	-5	35,524	-0.01%
2019/06/25	4	13.23	58	13.32	13.20	-54	35,477	-0.15%
2019/06/24	87	13.35	3	13.40	13.25	84	35,452	0.24%
2019/06/21	1	14.05	42	14.16	13.80	-41	35,167	-0.12%
2019/06/20	17	13.83	15	13.85	13.85	2	34,905	0.01%
2019/06/19	3	13.67	67	13.76	13.75	-64	34,978	-0.18%
2019/06/18	21	13.48	24	13.44	13.45	-3	34,819	-0.01%
2019/06/17	9	13.36	12	13.45	13.45	-3	34,950	-0.01%
2019/06/14	10	13.48	74	13.45	13.40	-64	35,093	-0.18%
2019/06/13	104	13.47	21	13.48	13.35	83	34,845	0.24%	大買/
2019/06/12	35	14.14	37	14.31	14.05	-2	34,322	-0.01%
2019/06/11	52	14.39	42	14.41	14.40	10	34,029	0.03%
2019/06/10	33	14.07	4	14.26	14.10	29	33,635	0.09%
2019/06/06	44	14.03	13	14.12	14.00	31	33,880	0.09%
2019/06/05	26	14.09	45	14.34	14.20	-19	33,772	-0.06%
2019/06/04	18	14.23	28	14.23	14.00	-10	33,907	-0.03%
2019/06/03	60	14.03	34	13.90	14.35	26	33,753	0.08%
2019/05/31	55	13.99	56	13.98	13.80	-1	33,559	0.00%
2019/05/30	36	13.41	6	13.46	13.60	30	33,246	0.09%
2019/05/29	10	13.54	10	13.51	13.40	0	33,530	0.00%
2019/05/28	24	13.64	45	13.54	13.60	-21	33,702	-0.06%
2019/05/27	6	13.23	2	13.53	13.30	4	33,497	0.01%
2019/05/24	24	13.40	14	13.43	13.30	10	33,556	0.03%
2019/05/23	59	13.31	116	13.40	13.50	-57	33,378	-0.17%	大賣/
2019/05/22	47	13.81	61	13.72	13.25	-14	33,533	-0.04%
2019/05/21	3	12.53	12	12.84	13.35	-9	32,782	-0.03%
2019/05/20	88	12.11	8	12.30	12.15	80	32,274	0.25%
2019/05/17	54	12.72	12	13.22	12.65	42	31,657	0.13%
2019/05/16	3	13.12	16	13.33	13.00	-13	31,241	-0.04%
2019/05/15	6	13.58	2	13.55	13.50	4	31,125	0.01%
2019/05/14	16	13.28	14	13.08	13.40	2	30,758	0.01%
2019/05/13	3	13.17	60	13.02	12.90	-57	30,251	-0.19%
2019/05/10	12	13.43	114	13.48	13.45	-102	29,876	-0.34%	大賣/鉅額交易
2019/05/09	31	13.16	29	13.13	13.10	2	29,369	0.01%
2019/05/08	37	13.93	11	13.85	14.15	26	28,652	0.09%
2019/05/07	36	14.38	36	14.38	14.15	0	28,319	0.00%
2019/05/06	105	14.72	5	15.03	14.40	100	27,607	0.36%	大買/
2019/05/03	80	15.23	64	15.12	15.20	16	27,019	0.06%
2019/05/02	61	15.49	148	15.59	15.50	-87	26,524	-0.33%	大賣/
2019/04/30	53	14.34	29	14.49	15.05	24	25,211	0.10%
2019/04/29	91	14.23	10	14.19	14.25	81	24,707	0.33%
2019/04/26	25	13.98	25	14.06	14.40	0	24,239	0.00%
2019/04/25	55	15.02	80	15.02	14.05	-25	23,259	-0.11%
2019/04/24	18.2	14.41	18	14.53	14.90	0.2	20,689	0.00%
2019/04/23	31	14.04	122	14.44	14.45	-91	19,846	-0.46%	大賣/
2019/04/22	67	14.08	18	14.35	14.00	49	19,256	0.25%
2019/04/19	1	13.95	14	14.13	14.20	-13	18,941	-0.07%
2019/04/18	5	14.25	14	14.08	13.90	-9	18,673	-0.05%
2019/04/17	88	14.16	1	14.50	14.05	87	18,275	0.48%
2019/04/16	16	13.97	19	14.24	14.40	-3	17,901	-0.02%
2019/04/15	10	14.05	26	14.12	14.00	-16	17,546	-0.09%
2019/04/12	41	13.98	12	13.84	13.75	29	17,019	0.17%
2019/04/11	15	14.35	7	14.29	14.35	8	16,422	0.05%
2019/04/10	29	14.22	32	14.47	14.70	-3	15,820	-0.02%
2019/04/09	57	13.65	6	13.76	13.55	51	14,688	0.35%
2019/04/08	13	13.71	25	14.19	14.20	-12	13,866	-0.09%
2019/04/03	7	12.91	38	12.87	12.95	-31	13,261	-0.23%
2019/04/02	25	11.87	20	11.91	11.80	5	12,276	0.04%
2019/04/01	11	11.54	74.5	11.59	11.75	-63.5	11,401	-0.56%
2019/03/27	4	10.71	1	10.75	10.45	3	10,152	0.03%
2019/03/26	20	10.68	21	10.51	10.65	-1	9,996	-0.01%
2019/03/25	20	10.16	5	10.20	10.25	15	9,767	0.15%
2019/03/22	65	10.49	2	10.85	10.45	63	9,623	0.65%
2019/03/21	1	10.65	38	10.81	10.80	-37	9,399	-0.39%
2019/03/20	15	10.55	9	10.53	10.75	6	9,142	0.07%
2019/03/19	29	10.51	0	0.00	10.35	29	8,895	0.33%
2019/03/18	1	10.60	1	10.75	10.65	0	8,607	0.00%
2019/03/15	12	11.04	0	0.00	10.85	12	8,374	0.14%
2019/03/14	15	10.90	1	11.15	10.90	14	8,140	0.17%
2019/03/13	6	11.27	12	11.47	11.20	-6	7,965	-0.08%
2019/03/12	9	11.41	15	11.60	11.25	-6	7,702	-0.08%
2019/03/11	4	11.13	6	11.15	11.20	-2	7,154	-0.03%
2019/03/08	18	10.72	22	10.68	11.10	-4	6,810	-0.06%
2019/03/07	13	10.35	16	10.42	10.30	-3	6,239	-0.05%
2019/03/06	3	10.57	35	10.53	10.50	-32	6,011	-0.53%
2019/03/05	41	10.32	4	10.79	10.25	37	5,669	0.65%
2019/03/04	17	10.82	7	10.81	10.70	10	5,254	0.19%
2019/02/27	15	10.81	30	10.94	10.95	-15	4,712	-0.32%
2019/02/26	12	10.11	10	9.95	9.99	2	3,802	0.05%
2019/02/25	20	10.10	4	10.16	10.00	16	3,698	0.43%
2019/02/22	10	9.73	6	9.84	9.75	4	3,436	0.12%
2019/02/21	28	9.72	11	9.86	9.95	17	3,046	0.56%
2019/02/20	1	8.92	2	9.05	9.05	-1	2,287	-0.04%
2019/02/19	0	0.00	3	8.23	8.23	-3	1,956	-0.15%
2019/02/18	3	8.10	0	0.00	8.12	3	2,023	0.15%
2019/02/15	0	0.00	1	8.29	8.18	-1	2,092	-0.05%
2019/02/14	0	0.00	10	8.38	8.35	-10	2,242	-0.45%
2019/02/13	0	0.00	1	8.05	8.05	-1	2,185	-0.05%
2019/02/11	1	7.95	1	7.88	7.88	0	2,169	0.00%
2019/01/30	1	8.01	0	0.00	7.98	1	2,156	0.05%
2019/01/28	1	7.99	1	8.02	8.02	0	2,105	0.00%
2019/01/24	1	7.62	1	7.74	7.70	0	2,048	0.00%
2019/01/22	0	0.00	1	7.76	7.87	-1	2,026	-0.05%
2019/01/18	1	7.28	2	7.25	7.35	-1	1,932	-0.05%
2019/01/16	0	0.00	1	7.23	7.11	-1	1,914	-0.05%
2019/01/15	0.1	7.01	0	0.00	7.10	0.1	1,910	0.01%
2019/01/14	0.9	6.60	0	0.00	7.00	0.9	1,904	0.05%
2018/12/21	0	0.00	14	7.33	7.50	-14	1,902	-0.74%
2018/12/13	0	8.00	0	0.00	8.02	0	1,859	0.00%
2018/12/10	1	8.00	0	0.00	7.85	1	1,822	0.05%
2018/12/07	10	8.10	0	0.00	8.07	10	1,811	0.55%
2018/11/30	0	0.00	11	8.30	8.27	-11	1,682	-0.65%
2018/11/29	0	0.00	4	8.22	8.22	-4	1,661	-0.24%
2018/11/28	0	0.00	1	8.17	8.13	-1	1,641	-0.06%
2018/11/27	10	8.16	5	8.10	8.10	5	1,619	0.31%
2018/11/26	5	8.02	0	0.00	8.03	5	1,602	0.31%
2018/11/21	4	8.28	0	0.00	8.40	4	1,505	0.27%
2018/11/16	0	0.00	5	8.22	8.23	-5	1,349	-0.37%
2018/11/15	1	8.20	0	0.00	8.29	1	1,288	0.08%
2018/11/14	15	7.87	1	7.86	7.75	14	1,204	1.16%
2018/11/13	20	7.71	0	0.00	7.98	20	1,119	1.79%
2018/11/12	3	6.71	0	0.00	7.26	3	949	0.32%
2018/10/26	2	5.66	0	0.00	5.56	2	1,091	0.18%
2018/10/24	5	6.00	0	0.00	6.00	5	1,163	0.43%
2018/10/12	0	0.00	1	6.37	6.32	-1	1,239	-0.08%
2018/10/11	5	6.32	0	0.00	6.32	5	1,231	0.41%
2018/10/09	3	7.00	0	0.00	7.02	3	1,214	0.25%
2018/10/05	0	0.00	2	7.03	7.03	-2	1,225	-0.16%
2018/10/02	10	7.45	3	7.40	7.40	7	1,217	0.57%
2018/09/25	1	7.48	0	0.00	7.48	1	1,302	0.08%
2018/09/21	7	7.59	0	0.00	7.57	7	1,293	0.54%
2018/09/17	0	0.00	23	7.91	7.83	-23	1,307	-1.76%
2018/09/12	0	0.00	8	7.72	7.70	-8	1,334	-0.60%
2018/08/28	1	8.67	0	0.00	8.68	1	1,678	0.06%
2018/08/15	0	0.00	10	8.41	8.18	-10	2,245	-0.45%
2018/08/14	10	8.12	22	8.33	8.37	-12	2,232	-0.54%
2018/08/08	0	0.00	0.5	9.00	9.01	-0.5	2,146	-0.02%
2018/08/07	2	8.98	0	0.00	9.08	2	2,119	0.09%
2018/07/30	6	8.77	0	0.00	8.69	6	1,973	0.30%
2018/07/26	0	0.00	14	8.44	8.41	-14	1,937	-0.72%
2018/07/20	0	0.00	6	8.28	8.30	-6	1,916	-0.31%
2018/07/18	0	0.00	1	8.55	8.50	-1	1,947	-0.05%
2018/07/17	0	0.00	1	8.55	8.49	-1	1,956	-0.05%
2018/07/16	1	8.41	0	0.00	8.52	1	1,949	0.05%
2018/07/09	7	8.35	0	0.00	8.66	7	1,954	0.36%
2018/07/06	0	0.00	2	8.00	8.02	-2	1,920	-0.10%
2018/06/29	0	0.00	10	8.30	8.30	-10	1,894	-0.53%
2018/06/25	0	0.00	2.9	8.54	8.54	-2.9	1,873	-0.15%
2018/06/12	0	0.00	10	8.91	8.86	-10	1,825	-0.55%
2018/06/11	0	0.00	1	9.08	9.05	-1	1,804	-0.06%
2018/06/07	3	9.10	0	0.00	9.02	3	1,753	0.17%
2018/06/06	0	0.00	42	9.10	9.12	-42	1,720	-2.44%
2018/06/05	30	9.16	23	9.42	9.36	7	1,642	0.43%
2018/06/04	0	0.00	1	8.67	8.74	-1	1,457	-0.07%
2018/06/01	0	0.00	3	8.85	8.78	-3	1,409	-0.21%
2018/05/31	29.8	9.35	3	9.17	9.13	26.8	1,338	2.01%
2018/05/30	7	8.27	10	8.65	8.71	-3	1,136	-0.26%
2018/05/29	0	0.00	3	7.92	7.92	-3	899	-0.33%
2018/05/15	0	0.00	3	7.14	7.13	-3	879	-0.34%
2018/05/10	1	7.11	0	0.00	7.10	1	973	0.10%
2018/05/04	0	0.00	2	7.03	7.00	-2	992	-0.20%
2018/05/02	0	0.00	0	6.94	6.99	0	1,031	0.00%
2018/04/27	0	0.00	0	6.92	7.00	0	1,054	0.00%
2018/04/25	1	7.11	0	0.00	7.17	1	1,080	0.09%
2018/04/24	4	6.92	0	0.00	6.90	4	1,078	0.37%
2018/04/17	2	7.55	0	0.00	7.54	2	1,083	0.18%
2018/04/12	10.7	7.77	2	7.76	7.79	8.7	1,084	0.80%
2018/04/11	0	7.80	0	0.00	7.83	0	1,105	0.00%
2018/04/03	1	7.96	0	0.00	8.00	1	1,149	0.09%
2018/04/02	1.7	8.09	11	8.13	8.10	-9.3	1,156	-0.81%
2018/03/31	11	8.01	0	0.00	8.00	11	1,159	0.95%
2018/03/26	0	7.91	0	0.00	8.00	0	1,205	0.00%
2018/03/21	0	8.13	0	0.00	8.18	0	1,210	0.00%
2018/03/20	0	8.13	4	8.16	8.19	-4	1,218	-0.33%
2018/03/19	0	8.15	2	8.21	8.20	-2	1,252	-0.16%
2018/03/16	5	8.38	0	0.00	8.26	5	1,273	0.39%
2018/03/14	0	0.00	2	8.26	8.26	-2	1,341	-0.15%
2018/03/12	0	0.00	20	8.17	8.15	-20	1,467	-1.36%
2018/03/09	0	0.00	10	8.15	8.12	-10	1,524	-0.66%
2018/03/08	2	8.14	0	0.00	8.21	2	1,571	0.13%
2018/02/22	17	8.22	0	0.00	8.24	17	1,967	0.86%
2018/02/09	1	7.81	0	0.00	7.90	1	2,218	0.05%
2018/02/07	2	8.14	0	0.00	8.01	2	2,436	0.08%
2018/02/06	0	0.00	2	8.15	7.85	-2	2,507	-0.08%
2018/01/29	0	0.00	28.8	9.14	9.09	-28.8	3,455	-0.83%
2018/01/25	2	9.13	0	0.00	9.14	2	3,491	0.06%
2018/01/23	0.7	9.10	0	0.00	9.18	0.7	3,529	0.02%
2018/01/19	0	9.20	0	0.00	9.26	0	3,700	0.00%
2018/01/09	0	0.00	6	9.34	9.34	-6	3,900	-0.15%
2018/01/08	10	9.31	0	0.00	9.25	10	3,915	0.26%
2018/01/05	0	0.00	10	9.30	9.29	-10	3,956	-0.25%
2018/01/04	1	9.20	2	9.39	9.45	-1	3,960	-0.03%
2018/01/03	10	9.04	0	0.00	9.05	10	4,024	0.25%
2018/01/02	1	9.00	0	0.00	9.01	1	4,055	0.02%