精金 (3049)-臺銀-新竹券商分點個股進出

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
8.03
漲跌
▲0.03
漲幅
+0.38%
成交量
820張
產業
上市光電類股
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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	8.01	8.00	-1	1,872	-0.05%
2024/04/23	0	0.00	2	7.95	7.93	-2	1,903	-0.11%
2024/04/18	1	7.84	0	0.00	7.89	1	1,897	0.05%
2024/04/17	3	7.92	0	0.00	7.92	3	1,889	0.16%
2024/04/16	0	0.00	1	7.76	7.77	-1	1,906	-0.05%
2024/04/15	8	8.13	0	0.00	8.11	8	1,860	0.43%
2024/04/09	0	0.00	2	8.32	8.32	-2	1,831	-0.11%
2024/04/03	0	0.00	5	8.30	8.24	-5	1,821	-0.27%
2024/04/02	1	8.38	0	0.00	8.36	1	1,823	0.05%
2024/03/29	0	0.00	1	8.35	8.29	-1	1,889	-0.05%
2024/03/28	12	8.31	17	8.28	8.25	-5	1,885	-0.27%
2024/03/26	6	8.27	1	8.38	8.23	5	1,878	0.27%
2024/03/25	1	8.30	0	0.00	8.31	1	1,868	0.05%
2024/03/22	2	8.35	0	0.00	8.36	2	1,867	0.11%
2024/03/20	0	0.00	30	8.15	8.14	-30	1,851	-1.62%
2024/03/19	20	8.16	0	0.00	8.15	20	1,823	1.10%
2024/03/15	2	8.16	0	0.00	8.18	2	1,801	0.11%
2024/03/13	18	8.44	0	0.00	8.33	18	1,758	1.02%
2024/03/08	2	8.75	2	8.71	8.71	0	1,649	0.00%
2024/03/07	24	8.78	0	0.00	8.62	24	1,645	1.46%
2024/03/04	2	8.99	0	0.00	8.99	2	1,594	0.13%
2024/02/29	1	9.09	0	0.00	9.11	1	1,549	0.06%
2024/02/27	5	9.11	0	0.00	9.11	5	1,558	0.32%
2024/02/23	1	9.34	6	9.34	9.30	-5	1,514	-0.33%
2024/01/30	0.1	9.36	0	0.00	9.30	0.1	1,505	0.01%
2024/01/25	0	9.36	0	0.00	9.40	0	1,488	0.00%
2024/01/19	0	9.30	0	0.00	9.03	0	1,428	0.00%
2024/01/18	2	9.01	0	0.00	8.99	2	1,426	0.14%
2024/01/16	0	0.00	1	9.14	9.10	-1	1,414	-0.07%
2024/01/15	1.4	9.19	0	0.00	9.18	1.4	1,410	0.10%
2024/01/12	0	0.00	1	9.21	9.15	-1	1,419	-0.07%
2024/01/11	25	9.21	0	0.00	9.20	25	1,424	1.76%
2024/01/09	2.5	9.43	0	0.00	9.41	2.5	1,420	0.17%
2024/01/04	23	9.44	0	0.00	9.42	23	1,411	1.63%
2024/01/03	21	9.58	0	0.00	9.47	21	1,432	1.47%
2024/01/02	0	9.65	0	0.00	9.66	0	1,433	0.00%
2023/12/28	1	9.64	0	0.00	9.65	1	1,443	0.07%
2023/12/27	0	0.00	19	9.85	9.71	-19	1,450	-1.31%
2023/12/25	19	9.42	0	0.00	9.42	19	1,360	1.40%
2023/12/20	0	0.00	2	9.47	9.48	-2	1,413	-0.14%
2023/12/19	2	9.54	0	0.00	9.43	2	1,408	0.14%
2023/12/15	5	9.66	0	0.00	9.58	5	1,421	0.35%
2023/12/13	0	0.00	1	9.81	9.70	-1	1,414	-0.07%
2023/12/07	0	0.00	2	9.74	9.72	-2	1,431	-0.14%
2023/12/05	0	0.00	2	9.70	9.79	-2	1,432	-0.14%
2023/12/01	0	0.00	6	9.70	9.73	-6	1,427	-0.42%
2023/11/29	1	9.72	0	0.00	9.71	1	1,419	0.07%
2023/11/20	4	9.31	0	0.00	9.34	4	1,365	0.29%
2023/11/16	2	9.32	0	0.00	9.35	2	1,383	0.14%
2023/11/14	0	0.00	6	9.23	9.19	-6	1,393	-0.43%
2023/11/08	0	0.00	1	9.25	9.47	-1	1,477	-0.07%
2023/10/31	0	9.13	0	0.00	9.11	0	1,599	0.00%
2023/10/05	1	9.38	0	0.00	9.39	1	2,405	0.04%
2023/10/03	0	0.00	2	9.50	9.48	-2	2,439	-0.08%
2023/10/02	0	0.00	2	9.50	9.49	-2	2,472	-0.08%
2023/09/26	4	9.50	0	0.00	9.50	4	2,571	0.16%
2023/09/15	2	9.55	0	0.00	9.54	2	3,495	0.06%
2023/09/12	3	9.59	0	0.00	9.58	3	3,809	0.08%
2023/09/11	3	9.63	0	0.00	9.61	3	3,801	0.08%
2023/09/08	3	9.76	0	0.00	9.70	3	3,797	0.08%
2023/09/07	1	9.81	2	9.77	9.76	-1	3,793	-0.03%
2023/08/25	3	9.67	7	9.65	9.65	-4	3,919	-0.10%
2023/08/21	3	9.70	0	0.00	9.76	3	3,878	0.08%
2023/08/15	3	9.57	0	0.00	9.62	3	3,835	0.08%
2023/08/14	1	9.61	0	0.00	9.51	1	3,831	0.03%
2023/08/11	2	10.00	0	0.00	9.97	2	3,766	0.05%
2023/08/09	0	0.00	5	10.25	10.25	-5	3,723	-0.13%
2023/08/08	0	0.00	0.1	10.45	10.40	-0.1	3,707	0.00%
2023/08/04	0	0.00	10	10.60	10.60	-10	3,688	-0.27%
2023/08/01	0	0.00	6	10.70	10.70	-6	3,647	-0.16%
2023/07/31	0	0.00	2	11.10	10.85	-2	3,601	-0.06%
2023/07/27	0	0.00	6	10.60	11.05	-6	3,452	-0.17%
2023/07/25	0	0.00	0.6	10.15	10.20	-0.6	3,089	-0.02%
2023/07/18	2	10.25	1	10.45	10.25	1	3,083	0.03%
2023/07/14	0	0.00	1	10.30	10.30	-1	3,103	-0.03%
2023/07/10	1	10.30	0	0.00	10.30	1	3,437	0.03%
2023/07/04	0	0.00	0.3	10.55	10.60	-0.3	3,365	-0.01%
2023/06/30	0	0.00	2	10.55	10.60	-2	3,289	-0.06%
2023/06/29	0	0.00	6	10.83	10.70	-6	3,232	-0.19%
2023/06/28	30	11.01	4	10.80	10.80	26	3,164	0.82%
2023/06/27	5	11.00	13	10.99	10.80	-8	3,092	-0.26%
2023/06/26	8	11.19	7	11.10	11.20	1	2,957	0.03%
2023/06/21	16	11.23	25	11.26	11.20	-9	2,758	-0.33%
2023/06/20	10	10.60	2	10.58	10.55	8	2,386	0.34%
2023/06/19	2	10.55	2	10.43	10.35	0	2,268	0.00%
2023/06/16	0	0.00	2	10.15	10.10	-2	2,136	-0.09%
2023/06/14	3	9.84	0	0.00	9.87	3	2,061	0.15%
2023/06/07	2	10.00	0	0.00	10.00	2	2,106	0.09%
2023/06/06	10	10.05	0	0.00	10.00	10	2,110	0.47%
2023/06/05	2	10.10	18	10.04	10.10	-16	2,108	-0.76%
2023/06/02	2	9.87	6	9.86	9.88	-4	2,050	-0.20%
2023/06/01	7	9.89	0	0.00	9.87	7	2,065	0.34%
2023/05/31	10	9.75	1	9.80	9.90	9	2,100	0.43%
2023/05/30	1	9.62	0	0.00	9.62	1	2,060	0.05%
2023/05/26	1	9.64	0	0.00	9.62	1	2,112	0.05%
2023/05/23	0	0.00	1	9.75	9.77	-1	2,327	-0.04%
2023/05/22	3	9.71	3	9.70	9.72	0	2,465	0.00%
2023/05/19	1	9.63	0	0.00	9.62	1	2,509	0.04%
2023/05/18	0	0.00	1	9.66	9.62	-1	2,508	-0.04%
2023/05/16	0	0.00	2	9.57	9.57	-2	2,498	-0.08%
2023/05/11	5	9.70	0	0.00	9.56	5	2,496	0.20%
2023/05/08	2	9.94	0	0.00	9.85	2	2,480	0.08%
2023/05/04	6	9.95	0	0.00	9.96	6	2,505	0.24%
2023/05/03	0	0.00	9	10.00	9.99	-9	2,494	-0.36%
2023/05/02	2	10.05	1	10.05	10.10	1	2,500	0.04%
2023/04/28	0	0.00	13	10.13	10.05	-13	2,504	-0.52%
2023/04/26	1	9.95	0	0.00	10.05	1	2,485	0.04%
2023/04/25	3	9.98	0	0.00	10.00	3	2,476	0.12%
2023/04/21	4	10.05	0	0.00	9.96	4	2,430	0.16%
2023/04/20	1	10.15	1	10.35	10.15	0	2,376	0.00%
2023/04/19	3	10.28	3	10.30	10.30	0	2,349	0.00%
2023/04/18	2	10.50	0	0.00	10.50	2	2,275	0.09%
2023/04/17	3	10.55	0	0.00	10.60	3	2,226	0.13%
2023/04/14	0	0.00	1	10.70	10.65	-1	2,155	-0.05%
2023/04/13	20	10.33	0	0.00	10.30	20	1,904	1.05%
2023/03/31	1	9.88	0	0.00	9.87	1	1,768	0.06%
2023/03/27	4	10.05	0	0.00	10.00	4	1,785	0.22%
2023/03/21	0	0.00	1	10.00	9.98	-1	1,762	-0.06%
2023/03/16	1	9.77	0	0.00	9.74	1	1,761	0.06%
2023/03/13	5	9.91	0	0.00	10.00	5	1,814	0.28%
2023/03/10	3	9.99	0	0.00	9.99	3	1,805	0.17%
2023/03/07	2	10.23	0	0.00	10.20	2	1,815	0.11%
2023/03/03	5	10.19	0	0.00	10.25	5	1,777	0.28%
2023/03/02	1	10.05	0	0.00	10.05	1	1,730	0.06%
2023/02/23	0	0.00	1	10.25	10.30	-1	1,701	-0.06%
2023/02/09	2	9.47	0	0.00	9.48	2	1,331	0.15%
2023/02/06	0	0.00	1	9.38	9.37	-1	1,319	-0.08%
2023/02/03	0	0.00	18	9.48	9.45	-18	1,335	-1.35%
2023/02/01	0	0.00	5	9.40	9.40	-5	1,327	-0.38%
2023/01/12	2	9.20	0	0.00	9.19	2	1,386	0.14%
2023/01/09	1	9.22	2	9.23	9.25	-1	1,435	-0.07%
2023/01/06	2	9.16	0	0.00	9.17	2	1,447	0.14%
2023/01/05	1	9.21	0	0.00	9.14	1	1,481	0.07%
2023/01/04	5	9.15	0	0.00	9.13	5	1,486	0.34%
2023/01/03	2	9.04	0	0.00	9.10	2	1,529	0.13%
2022/12/30	2	9.07	0	0.00	9.09	2	1,546	0.13%
2022/12/28	1	9.13	0	0.00	9.11	1	1,595	0.06%
2022/12/21	2	9.16	0	0.00	9.13	2	1,686	0.12%
2022/12/19	3	9.26	0	0.00	9.25	3	1,729	0.17%
2022/12/16	10	9.33	0	0.00	9.32	10	1,734	0.58%
2022/12/15	2	9.45	0	0.00	9.45	2	1,732	0.12%
2022/12/14	2	9.50	0	0.00	9.46	2	1,736	0.12%
2022/12/13	2	9.44	0	0.00	9.41	2	1,739	0.12%
2022/12/09	3	9.53	0	0.00	9.50	3	1,776	0.17%
2022/12/08	1	9.51	0	0.00	9.51	1	1,790	0.06%
2022/12/05	0	0.00	9	9.92	9.81	-9	1,773	-0.51%
2022/12/01	10	9.60	5	9.62	9.68	5	1,721	0.29%
2022/11/22	2	9.21	0	0.00	9.20	2	1,760	0.11%
2022/11/21	2	9.34	0	0.00	9.30	2	1,764	0.11%
2022/11/17	1	9.48	0	0.00	9.46	1	1,804	0.06%
2022/11/16	1	9.42	0	0.00	9.40	1	1,845	0.05%
2022/11/11	0	0.00	1	9.48	9.45	-1	2,411	-0.04%
2022/10/28	1	9.10	0	0.00	9.08	1	2,857	0.03%
2022/10/27	0	0.00	1	9.25	9.27	-1	2,918	-0.03%
2022/10/24	5	9.26	0	0.00	9.27	5	3,107	0.16%
2022/10/13	2	9.21	0	0.00	9.04	2	3,056	0.07%
2022/10/12	2	9.58	0	0.00	9.43	2	3,036	0.07%
2022/10/03	0	0.00	13	9.47	9.49	-13	3,003	-0.43%
2022/09/30	0.1	9.55	0	0.00	9.64	0.1	3,016	0.00%
2022/09/29	2	9.53	0	0.00	9.76	2	3,033	0.07%
2022/09/23	5	9.89	0	0.00	9.88	5	3,116	0.16%
2022/08/29	4	10.63	0	0.00	10.55	4	3,436	0.12%
2022/08/26	1	10.95	0	0.00	10.95	1	3,408	0.03%
2022/08/22	1	11.05	0	0.00	11.05	1	3,383	0.03%
2022/08/19	0	0.00	2	11.00	11.05	-2	3,337	-0.06%
2022/08/18	13	11.35	0	0.00	11.15	13	3,159	0.41%
2022/08/11	2	9.86	0	0.00	9.83	2	2,769	0.07%
2022/08/08	0	0.00	10	9.41	9.47	-10	2,772	-0.36%
2022/08/02	11	9.71	0	0.00	9.68	11	2,571	0.43%
2022/07/28	1	9.42	0	0.00	9.36	1	2,452	0.04%
2022/07/27	0	0.00	1	9.42	9.46	-1	2,460	-0.04%
2022/07/18	1	9.56	0	0.00	9.60	1	2,758	0.04%
2022/07/08	0	0.00	1	9.58	9.50	-1	3,227	-0.03%
2022/07/07	100	9.24	0	0.00	9.38	100	3,240	3.09%
2022/06/30	200	9.99	0	0.00	9.98	200	3,276	6.10%	大買/鉅額交易
2022/06/29	0	0.00	5	10.29	10.30	-5	3,266	-0.15%
2022/06/23	5	10.20	1	10.30	10.15	4	3,379	0.12%
2022/06/22	103	10.10	0	0.00	10.10	103	3,394	3.03%	大買/鉅額交易
2022/06/20	100	10.30	0	0.00	10.00	100	3,485	2.87%
2022/06/17	0	10.75	0	0.00	10.75	0	3,478	0.00%
2022/06/16	100	10.90	0	0.00	10.90	100	3,462	2.89%
2022/06/14	100	10.95	0	0.00	11.15	100	3,649	2.74%
2022/06/13	30	11.30	0	0.00	11.10	30	3,702	0.81%
2022/06/10	1	11.70	0	0.00	11.60	1	3,722	0.03%
2022/06/09	1	11.70	0	0.00	11.65	1	3,748	0.03%
2022/06/06	1	11.65	0	0.00	11.65	1	3,842	0.03%
2022/06/02	0	0.00	2	11.65	11.65	-2	3,931	-0.05%
2022/05/23	0	0.00	1	11.55	11.60	-1	4,565	-0.02%
2022/05/17	1	11.30	0	0.00	11.35	1	4,764	0.02%
2022/05/12	90	10.90	0	0.00	10.85	90	4,973	1.81%
2022/05/11	80	11.10	0	0.00	11.10	80	5,068	1.58%
2022/05/10	4	11.30	0	0.00	11.30	4	5,488	0.07%
2022/04/28	1	11.85	2	11.80	11.95	-1	6,299	-0.02%
2022/04/27	0	0.00	3	11.20	11.45	-3	6,443	-0.05%
2022/04/26	2	11.68	1	11.80	11.65	1	6,672	0.01%
2022/04/25	2	11.75	0	0.00	11.70	2	6,882	0.03%
2022/04/22	1	12.10	0	0.00	12.10	1	6,924	0.01%
2022/04/21	3	12.50	1	12.50	12.25	2	7,060	0.03%
2022/04/20	14	12.86	11	12.72	12.70	3	7,106	0.04%
2022/04/18	2	12.05	0	0.00	12.15	2	7,231	0.03%
2022/04/15	2	12.15	0	0.00	12.15	2	7,493	0.03%
2022/04/14	4	12.49	0	0.00	12.45	4	8,052	0.05%
2022/04/13	0	0.00	2	12.58	12.65	-2	8,423	-0.02%
2022/04/12	6	12.38	0	0.00	12.40	6	8,918	0.07%
2022/04/11	4	12.45	1	12.40	12.30	3	9,579	0.03%
2022/04/08	2	12.85	0	0.00	12.90	2	10,192	0.02%
2022/04/07	1	12.90	0	0.00	12.85	1	11,118	0.01%
2022/04/06	2	13.35	0	0.00	13.35	2	13,899	0.01%
2022/04/01	8	13.48	0	0.00	13.60	8	16,560	0.05%
2022/03/28	2	14.00	0	0.00	13.95	2	19,768	0.01%
2022/03/25	3	14.15	0	0.00	14.15	3	20,159	0.01%
2022/03/24	0	0.00	2	14.15	14.25	-2	20,694	-0.01%
2022/03/23	0	0.00	1	14.30	14.20	-1	22,383	0.00%
2022/03/22	0	0.00	3	14.25	14.25	-3	23,405	-0.01%
2022/03/21	5	14.05	0	0.00	14.00	5	23,698	0.02%
2022/03/18	3	14.10	0	0.00	14.15	3	23,927	0.01%
2022/03/17	2	14.30	1	14.20	14.25	1	24,299	0.00%
2022/03/16	2	13.70	1	13.85	13.75	1	24,220	0.00%
2022/03/15	1	13.80	0	0.00	13.55	1	24,365	0.00%
2022/03/11	3	13.80	1	13.80	13.80	2	24,454	0.01%
2022/03/10	3	13.75	2	13.75	13.75	1	24,569	0.00%
2022/03/09	2	13.45	0	0.00	13.50	2	24,621	0.01%
2022/03/08	6	13.60	1	13.60	13.30	5	24,684	0.02%
2022/03/07	4	13.45	0	0.00	13.45	4	24,676	0.02%
2022/03/02	1	14.15	2	14.20	14.40	-1	24,838	0.00%
2022/03/01	1	14.10	2	14.10	14.15	-1	25,016	0.00%
2022/02/25	3	13.77	0	0.00	13.80	3	25,521	0.01%
2022/02/24	10	13.79	15	13.56	13.60	-5	26,683	-0.02%
2022/02/22	5	14.05	0	0.00	14.10	5	27,895	0.02%
2022/02/21	4	14.45	0	0.00	14.45	4	28,240	0.01%
2022/02/17	1	14.45	0	0.00	14.40	1	28,501	0.00%
2022/02/16	2	14.58	0	0.00	14.50	2	28,466	0.01%
2022/02/15	3	14.43	0	0.00	14.30	3	28,430	0.01%
2022/02/14	2	14.35	0	0.00	14.30	2	28,422	0.01%
2022/02/11	6	14.98	0	0.00	14.85	6	28,335	0.02%
2022/02/10	8	15.01	21	14.99	14.90	-13	28,249	-0.05%
2022/02/09	2	15.80	1	15.40	15.80	1	27,864	0.00%
2022/02/08	1	15.15	1	15.10	15.30	0	27,631	0.00%
2022/01/26	0	0.00	4	14.60	14.50	-4	27,589	-0.01%
2022/01/25	10	14.71	14	15.02	14.55	-4	27,559	-0.01%
2022/01/24	5	15.00	0	0.00	15.10	5	27,457	0.02%
2022/01/21	3	15.38	1	15.25	15.20	2	27,369	0.01%
2022/01/20	12	15.90	0	0.00	15.90	12	27,294	0.04%
2022/01/19	4	15.93	15	15.67	15.90	-11	27,158	-0.04%
2022/01/18	9	15.52	8	15.75	15.45	1	26,875	0.00%
2022/01/17	23	15.44	10	15.60	15.60	13	26,650	0.05%
2022/01/14	0	0.00	6	15.03	15.10	-6	26,521	-0.02%
2022/01/13	2	15.40	2	15.53	15.40	0	26,353	0.00%
2022/01/12	0	0.00	19	15.52	15.45	-19	26,206	-0.07%
2022/01/11	3	15.58	2	15.50	15.60	1	26,081	0.00%
2022/01/10	0	0.00	1	15.95	15.95	-1	25,781	0.00%
2022/01/07	39	16.09	4	15.98	15.90	35	25,498	0.14%
2022/01/06	0	0.00	2	16.45	16.45	-2	24,917	-0.01%
2022/01/05	17	16.83	19	16.94	16.60	-2	24,579	-0.01%
2022/01/04	26	16.98	5	16.98	17.35	21	24,111	0.09%
2022/01/03	26	17.73	47	17.42	17.25	-21	23,467	-0.09%
2021/12/30	40	17.46	31	17.33	17.25	9	22,835	0.04%
2021/12/29	47	18.35	29	18.39	17.95	18	21,924	0.08%
2021/12/28	94	17.81	46.1	17.86	18.05	48	19,117	0.25%
2021/12/27	8	17.35	32	17.76	17.85	-24	16,503	-0.15%
2021/12/24	31.1	15.87	26	16.20	16.25	5.1	14,990	0.03%
2021/12/23	10	15.35	15	15.42	15.45	-5	13,815	-0.04%
2021/12/22	5	15.05	0	0.00	15.00	5	13,471	0.04%
2021/12/21	12	15.23	3	15.02	15.20	9	13,219	0.07%
2021/12/20	7	15.28	60	15.46	15.25	-53	12,839	-0.41%
2021/12/17	94	15.99	304	16.06	15.65	-210	12,313	-1.71%	大賣/鉅額交易
2021/12/16	23	15.17	32	15.25	15.30	-9	10,557	-0.09%
2021/12/15	34	14.71	15	14.78	14.80	19	9,453	0.20%
2021/12/14	12	14.05	24	13.99	13.80	-12	9,069	-0.13%
2021/12/13	57	14.52	2	14.59	14.50	55	8,825	0.62%
2021/12/09	15	13.87	103	13.90	13.80	-88	8,329	-1.06%	大賣/
2021/12/06	4.5	13.76	0	0.00	13.85	4.5	7,969	0.06%
2021/12/03	20	13.80	6	13.57	13.65	14	7,865	0.18%
2021/12/02	1	13.30	0	0.00	13.30	1	7,791	0.01%
2021/12/01	0	0.00	7	13.70	13.75	-7	7,751	-0.09%
2021/11/30	5	13.61	4	13.60	13.60	1	7,720	0.01%
2021/11/29	101	13.20	2	13.40	13.45	99	7,634	1.30%	大買/
2021/11/26	8	14.02	25	13.75	13.65	-17	7,492	-0.23%
2021/11/25	21	14.19	28	13.99	13.95	-7	7,324	-0.10%
2021/11/24	4.5	14.47	6	14.43	14.40	-1.5	7,084	-0.02%
2021/11/23	33	15.47	47	15.10	14.70	-14	6,508	-0.22%
2021/11/22	240	15.09	93.1	14.98	15.15	146.9	5,260	2.79%	大買/鉅額交易
2021/11/19	14	13.52	5	13.56	13.80	9	4,261	0.21%
2021/11/18	23	13.79	109	13.43	13.35	-86	3,933	-2.19%	大賣/
2021/11/17	2	13.05	2	12.95	13.15	0	3,460	0.00%
2021/11/16	103	12.86	20	13.05	12.80	83	3,386	2.45%	大買/
2021/11/15	11	12.70	0	0.00	12.70	11	3,221	0.34%
2021/11/12	0	0.00	1	12.65	12.60	-1	3,300	-0.03%
2021/11/11	5	12.65	0	0.00	12.60	5	3,332	0.15%
2021/11/10	1	12.65	0	0.00	12.60	1	3,361	0.03%
2021/11/08	10	12.45	1	12.60	12.50	9	3,397	0.26%
2021/11/04	0	0.00	9	12.45	12.35	-9	3,486	-0.26%
2021/11/03	3	12.43	10	12.40	12.50	-7	3,578	-0.20%
2021/11/02	8	12.20	10	12.23	12.15	-2	3,723	-0.05%
2021/11/01	12	12.00	0	0.00	12.00	12	3,837	0.31%
2021/10/28	2	11.93	0	0.00	11.85	2	4,155	0.05%
2021/10/27	0	0.00	5	11.80	11.90	-5	4,149	-0.12%
2021/10/26	6	11.63	0	0.00	11.65	6	4,305	0.14%
2021/10/25	0	0.00	4	11.68	11.65	-4	4,566	-0.09%
2021/10/22	2	11.50	2	11.60	11.55	0	4,831	0.00%
2021/10/21	8	11.61	0	0.00	11.55	8	5,050	0.16%
2021/10/20	0	0.00	2	11.75	11.60	-2	5,290	-0.04%
2021/10/19	2	11.55	5	11.60	11.55	-3	5,405	-0.06%
2021/10/18	5	11.42	0	0.00	11.45	5	5,599	0.09%
2021/10/15	0	0.00	5	11.45	11.40	-5	5,721	-0.09%
2021/10/14	2	11.20	2	11.40	11.30	0	5,854	0.00%
2021/10/13	5	11.27	10	11.20	11.20	-5	5,954	-0.08%
2021/10/12	0	0.00	2	11.75	11.65	-2	6,047	-0.03%
2021/10/08	0	0.00	1	11.75	11.80	-1	6,281	-0.02%
2021/10/05	2	11.15	2	11.00	11.10	0	7,305	0.00%
2021/10/04	2	10.70	10	11.05	10.65	-8	7,307	-0.11%
2021/10/01	11	11.31	10	11.25	11.20	1	7,411	0.01%
2021/09/30	10	11.50	10	11.55	11.50	0	7,437	0.00%
2021/09/29	5	11.35	0	0.00	11.35	5	7,501	0.07%
2021/09/28	5	11.55	0	0.00	11.55	5	7,652	0.07%
2021/09/27	0	0.00	5	11.70	11.75	-5	7,775	-0.06%
2021/09/24	0	0.00	5	11.40	11.45	-5	7,906	-0.06%
2021/09/23	5	11.25	16	11.32	11.25	-11	7,904	-0.14%
2021/09/22	10	11.08	5	11.20	11.20	5	7,930	0.06%
2021/09/16	5	11.35	0	0.00	11.35	5	8,002	0.06%
2021/09/15	5	11.40	0	0.00	11.40	5	8,026	0.06%
2021/09/14	0	0.00	5	11.55	11.45	-5	8,071	-0.06%
2021/09/13	0	0.00	5	11.55	11.50	-5	8,163	-0.06%
2021/09/10	2	11.25	7	11.40	11.40	-5	8,213	-0.06%
2021/09/09	2	11.20	10	11.23	11.20	-8	8,285	-0.10%
2021/09/08	10	11.15	1	11.05	11.10	9	8,378	0.11%
2021/09/07	12	11.30	10	11.43	11.35	2	8,443	0.02%
2021/09/06	15	11.38	0	0.00	11.25	15	8,473	0.18%
2021/09/03	0	0.00	20	11.49	11.55	-20	8,449	-0.24%
2021/09/02	15	11.33	7	11.46	11.25	8	8,443	0.09%
2021/09/01	0	0.00	20	11.53	11.55	-20	8,494	-0.24%
2021/08/31	10	11.25	0	0.00	11.30	10	8,523	0.12%
2021/08/30	10	11.38	5	11.35	11.35	5	8,621	0.06%
2021/08/27	0	0.00	16	11.46	11.45	-16	8,799	-0.18%
2021/08/26	17	11.30	6	11.35	11.35	11	9,106	0.12%
2021/08/25	5	11.40	29	11.38	11.40	-24	9,196	-0.26%
2021/08/24	19	11.08	3	11.07	11.10	16	9,280	0.17%
2021/08/23	0	0.00	11	11.25	11.25	-11	9,423	-0.12%
2021/08/20	11.2	11.03	14	11.27	11.05	-2.8	9,498	-0.03%
2021/08/19	10.5	11.40	0	0.00	11.35	10.5	9,482	0.11%
2021/08/18	1.3	11.68	25	11.98	12.15	-23.7	9,500	-0.25%
2021/08/17	10	12.10	36	11.98	11.90	-26	9,539	-0.27%
2021/08/16	7	12.37	2	12.60	12.20	5	9,596	0.05%
2021/08/13	12	12.64	0	0.00	12.70	12	9,607	0.12%
2021/08/12	0	0.00	12	12.90	12.95	-12	9,623	-0.12%
2021/08/11	12	12.58	4	12.70	12.70	8	9,684	0.08%
2021/08/10	6	12.92	23.6	13.05	13.00	-17.6	9,713	-0.18%
2021/08/09	10	13.04	0	0.00	12.95	10	9,817	0.10%
2021/08/06	17	13.54	5	13.88	13.40	12	9,801	0.12%
2021/08/05	10	13.68	0	0.00	13.60	10	9,739	0.10%
2021/08/04	4.3	13.79	3	13.82	13.70	1.3	9,831	0.01%
2021/08/03	1	13.45	3	13.60	13.60	-2	9,723	-0.02%
2021/08/02	1	13.25	1	13.40	13.45	0	9,713	0.00%
2021/07/30	6	13.43	17	13.60	13.45	-11	9,805	-0.11%
2021/07/29	13	13.53	6	13.96	13.50	7	9,741	0.07%
2021/07/28	19	13.41	4	13.71	13.75	15	9,623	0.16%
2021/07/27	9	13.77	5	13.85	13.60	4	9,705	0.04%
2021/07/26	1	13.65	10	13.66	13.65	-9	9,787	-0.09%
2021/07/23	11	13.19	1	13.30	13.35	10	10,065	0.10%
2021/07/22	9	13.07	13	13.01	13.35	-4	11,025	-0.04%
2021/07/21	24	12.66	24	12.67	12.65	0	11,192	0.00%
2021/07/20	12	13.05	49	12.99	12.90	-37	11,324	-0.33%
2021/07/19	5	13.13	5	13.43	13.45	0	11,713	0.00%
2021/07/16	28	13.30	20	13.27	13.25	8	12,239	0.07%
2021/07/15	22	13.18	9	13.29	13.15	13	12,724	0.10%
2021/07/14	18	13.55	5	13.62	13.70	13	13,112	0.10%
2021/07/13	3	13.07	7	13.21	13.10	-4	12,522	-0.03%
2021/07/12	2	13.00	12	12.95	12.85	-10	12,326	-0.08%
2021/07/09	8	12.58	0	0.00	12.70	8	12,356	0.06%
2021/07/08	2	12.65	2	12.80	12.65	0	12,585	0.00%
2021/07/07	2	12.60	0	0.00	12.55	2	12,751	0.02%
2021/07/06	5	12.84	0	0.00	12.65	5	13,286	0.04%
2021/07/05	1	12.65	18	12.64	12.70	-17	13,601	-0.12%
2021/07/02	6	12.31	30	12.30	12.30	-24	14,016	-0.17%
2021/07/01	2	12.10	5	12.34	12.60	-3	14,207	-0.02%
2021/06/30	3	12.10	3	12.20	12.10	0	14,216	0.00%
2021/06/29	1	12.15	2	12.10	12.05	-1	14,230	-0.01%
2021/06/28	0	0.00	2	12.35	12.30	-2	14,281	-0.01%
2021/06/25	2	12.30	0	0.00	12.20	2	14,341	0.01%
2021/06/24	0	0.00	2	12.35	12.40	-2	14,595	-0.01%
2021/06/23	0	0.00	9	12.02	12.25	-9	14,625	-0.06%
2021/06/22	26	12.12	2	12.00	11.80	24	14,648	0.16%
2021/06/21	10	12.20	2	12.50	12.15	8	14,599	0.05%
2021/06/18	4	12.61	5	12.75	12.55	-1	14,737	-0.01%
2021/06/17	6	12.45	18	12.52	12.85	-12	15,095	-0.08%
2021/06/16	7	12.53	0	0.00	12.35	7	15,058	0.05%
2021/06/15	6	12.78	3	12.80	12.75	3	15,099	0.02%
2021/06/11	1	12.90	3	12.87	12.75	-2	15,099	-0.01%
2021/06/10	2	12.75	1	12.90	12.75	1	15,088	0.01%
2021/06/09	1	12.70	3	12.95	12.65	-2	15,073	-0.01%
2021/06/08	3	12.80	5	12.85	12.80	-2	15,031	-0.01%
2021/06/04	10	13.10	0	0.00	13.05	10	14,914	0.07%
2021/06/03	0	0.00	2	13.10	12.95	-2	14,766	-0.01%
2021/06/02	0	0.00	5	12.90	12.80	-5	14,477	-0.03%
2021/06/01	0	0.00	2	12.80	12.90	-2	14,391	-0.01%
2021/05/31	2	12.65	6	12.73	12.65	-4	14,318	-0.03%
2021/05/28	5	12.44	5	12.52	12.45	0	14,268	0.00%
2021/05/27	2	12.20	7	12.31	12.30	-5	14,208	-0.04%
2021/05/26	7	12.18	2	12.35	12.35	5	14,219	0.04%
2021/05/25	3	12.12	7	12.27	12.10	-4	14,194	-0.03%
2021/05/24	5	11.90	0	0.00	11.90	5	14,106	0.04%
2021/05/21	0	0.00	11	11.62	11.60	-11	14,038	-0.08%
2021/05/20	15	11.19	0	0.00	11.15	15	14,027	0.11%
2021/05/19	1	11.65	10	11.66	11.65	-9	14,028	-0.06%
2021/05/18	8	11.25	24	10.93	11.25	-16	13,972	-0.11%
2021/05/17	23	10.32	5	10.90	10.30	18	13,894	0.13%
2021/05/14	6	11.42	6	11.69	11.40	0	13,733	0.00%
2021/05/13	21	11.05	5	11.30	11.30	16	13,736	0.12%
2021/05/12	10	11.33	23	11.67	11.35	-13	13,722	-0.09%
2021/05/11	16	12.50	0	0.00	12.20	16	13,499	0.12%
2021/05/10	7	13.23	1	13.20	13.20	6	13,356	0.04%
2021/05/07	14	13.29	4	13.16	13.35	10	13,303	0.08%
2021/05/06	1	12.80	10	13.11	12.75	-9	13,126	-0.07%
2021/05/05	10	12.70	8	12.88	12.60	2	13,005	0.02%
2021/05/04	6	12.93	10	12.55	12.45	-4	12,881	-0.03%
2021/05/03	29	13.85	1	13.55	13.55	28	12,571	0.22%
2021/04/29	33	14.74	13	14.62	14.55	20	12,313	0.16%
2021/04/28	52	14.84	47	14.57	15.00	5	11,842	0.04%
2021/04/27	52	14.19	4	14.35	14.10	48	10,899	0.44%
2021/04/26	9	14.11	5	14.21	14.15	4	10,554	0.04%
2021/04/23	4	13.91	17	14.12	14.10	-13	10,387	-0.13%
2021/04/22	25	14.15	8	13.60	13.65	17	9,959	0.17%
2021/04/21	20	14.10	5	13.90	14.10	15	9,353	0.16%
2021/04/20	14	13.49	12	13.65	13.90	2	8,791	0.02%
2021/04/19	0	0.00	25.6	13.12	13.10	-25.6	8,312	-0.31%
2021/04/16	5	12.82	10	12.85	12.95	-5	8,265	-0.06%
2021/04/15	2	12.75	6	12.85	12.75	-4	9,466	-0.04%
2021/04/14	9	12.53	42	12.71	12.55	-33	9,533	-0.35%
2021/04/13	21	13.05	0	0.00	12.90	21	9,619	0.22%
2021/04/12	51	13.38	7	13.16	13.55	44	9,385	0.47%
2021/04/09	7	12.84	2	12.75	12.75	5	8,853	0.06%
2021/04/08	3	13.02	10	12.90	13.15	-7	8,505	-0.08%
2021/04/07	2	12.25	2	12.30	12.35	0	7,996	0.00%
2021/04/06	2	11.88	10	11.90	11.90	-8	7,765	-0.10%
2021/04/01	2	11.65	3	11.65	11.65	-1	7,737	-0.01%
2021/03/31	3	11.58	2	11.80	11.60	1	7,769	0.01%
2021/03/30	9	11.68	0	0.00	11.65	9	7,745	0.12%
2021/03/29	6	11.72	0	0.00	11.60	6	7,723	0.08%
2021/03/25	0	0.00	1	11.30	11.15	-1	7,648	-0.01%
2021/03/23	0	0.00	1	11.55	11.15	-1	7,698	-0.01%
2021/03/22	12	11.39	0	0.00	11.55	12	7,559	0.16%
2021/03/18	2	10.80	3	10.73	10.85	-1	7,263	-0.01%
2021/03/17	2	10.50	0	0.00	10.55	2	7,256	0.03%
2021/03/16	0	0.00	3	10.65	10.60	-3	7,378	-0.04%
2021/03/15	1	10.70	2	10.75	10.65	-1	7,483	-0.01%
2021/03/10	5	10.63	2	10.83	10.60	3	8,678	0.03%
2021/03/09	2	10.58	1	10.60	10.70	1	9,501	0.01%
2021/03/04	4	10.70	0	0.00	10.60	4	10,338	0.04%
2021/03/03	3	10.50	4	10.53	10.60	-1	10,571	-0.01%
2021/03/02	14	10.44	4	10.58	10.35	10	10,680	0.09%
2021/02/26	4	10.35	1	10.45	10.45	3	10,903	0.03%
2021/02/25	1	10.45	3	10.62	10.50	-2	11,016	-0.02%
2021/02/24	3	10.45	2	10.63	10.40	1	11,183	0.01%
2021/02/23	3	10.43	0	0.00	10.45	3	11,418	0.03%
2021/02/22	2	10.43	0	0.00	10.50	2	11,464	0.02%
2021/02/18	3	10.15	2	10.18	10.20	1	11,396	0.01%
2021/02/17	2	9.93	1	9.93	10.00	1	11,734	0.01%
2021/02/05	0	0.00	1	9.94	9.86	-1	11,699	-0.01%
2021/02/03	6	9.92	0	0.00	9.99	6	11,660	0.05%
2021/02/02	0	0.00	17	9.60	9.56	-17	11,643	-0.15%
2021/02/01	8	9.48	1	9.47	9.40	7	11,701	0.06%
2021/01/29	2	9.61	4	9.73	9.62	-2	12,400	-0.02%
2021/01/28	2	9.62	1	9.75	9.64	1	12,472	0.01%
2021/01/27	6	9.86	2	9.98	9.80	4	12,683	0.03%
2021/01/25	2	9.71	5	9.83	9.94	-3	12,778	-0.02%
2021/01/22	4	9.70	4	9.81	9.78	0	12,769	0.00%
2021/01/21	5	9.71	15	9.85	9.70	-10	12,771	-0.08%
2021/01/20	8	9.83	3	9.71	9.70	5	12,819	0.04%
2021/01/19	1	10.15	1	10.25	10.15	0	12,833	0.00%
2021/01/18	3	10.10	1	10.20	10.10	2	12,980	0.02%
2021/01/15	1	10.30	1	10.25	10.35	0	12,953	0.00%
2021/01/14	1	10.70	0	0.00	10.60	1	12,902	0.01%
2021/01/13	5	10.75	3	10.65	10.60	2	13,003	0.02%
2021/01/12	4	10.69	2	10.50	10.45	2	12,972	0.02%
2021/01/11	2	11.03	1	11.00	11.05	1	12,878	0.01%
2021/01/08	5	11.34	22	11.78	11.15	-17	13,056	-0.13%
2021/01/07	1	11.10	0	0.00	11.05	1	11,838	0.01%
2021/01/06	7	11.22	1	11.10	11.05	6	11,669	0.05%
2021/01/05	0	0.00	10	11.53	11.50	-10	11,330	-0.09%
2021/01/04	5	11.40	2	11.50	11.40	3	11,278	0.03%
2020/12/31	2	11.35	5	11.50	11.30	-3	11,333	-0.03%
2020/12/30	2	11.43	0	0.00	11.40	2	11,304	0.02%
2020/12/29	21	11.53	9	11.47	11.40	12	11,271	0.11%
2020/12/28	0	0.00	3	11.52	11.55	-3	11,215	-0.03%
2020/12/25	0	0.00	3	11.40	11.25	-3	11,067	-0.03%
2020/12/24	6	11.23	3	11.25	11.15	3	11,068	0.03%
2020/12/23	13	11.10	85	11.01	11.05	-72	11,129	-0.65%
2020/12/22	2	11.15	3	11.40	11.05	-1	11,354	-0.01%
2020/12/21	2	11.13	0	0.00	11.15	2	11,507	0.02%
2020/12/18	11	11.39	0	0.00	11.30	11	11,679	0.09%
2020/12/17	5	11.40	3	11.60	11.45	2	11,923	0.02%
2020/12/16	5	11.35	0	0.00	11.35	5	13,478	0.04%
2020/12/15	4	11.35	10	11.25	11.30	-6	14,706	-0.04%
2020/12/14	0	0.00	4	11.58	11.60	-4	14,690	-0.03%
2020/12/11	2	11.13	5	11.37	11.30	-3	14,594	-0.02%
2020/12/10	12	11.35	3	11.42	11.35	9	14,509	0.06%
2020/12/09	0	0.00	4	11.64	11.65	-4	14,380	-0.03%
2020/12/08	3	11.48	9	11.51	11.35	-6	14,338	-0.04%
2020/12/07	95	11.89	62	12.18	11.75	33	14,661	0.23%
2020/12/04	54	11.75	41	11.93	11.95	13	14,153	0.09%
2020/12/03	49	11.71	8	11.99	11.50	41	13,690	0.30%
2020/12/02	2	11.35	1	11.40	11.45	1	12,920	0.01%
2020/12/01	11	11.25	5	11.37	11.25	6	12,719	0.05%
2020/11/30	7	11.20	35	11.22	11.05	-28	12,366	-0.23%
2020/11/27	6	10.85	0	0.00	10.95	6	12,234	0.05%
2020/11/26	2	10.70	2	10.75	10.90	0	12,002	0.00%
2020/11/25	2	10.65	3	10.77	10.65	-1	11,870	-0.01%
2020/11/24	2	10.50	2	10.70	10.45	0	11,754	0.00%
2020/11/23	6	10.56	0	0.00	10.65	6	11,737	0.05%
2020/11/20	10	10.55	5	10.40	10.60	5	11,595	0.04%
2020/11/19	3	10.20	5	10.25	10.25	-2	11,413	-0.02%
2020/11/18	5	10.07	0	0.00	10.10	5	11,527	0.04%
2020/11/16	5	10.10	10	10.20	10.20	-5	11,565	-0.04%
2020/11/10	10	10.09	0	0.00	10.05	10	11,382	0.09%
2020/11/09	5	10.05	1	10.05	10.05	4	11,302	0.04%
2020/11/06	2	10.20	1	10.10	10.00	1	11,241	0.01%
2020/11/03	0	0.00	5	9.97	10.05	-5	10,511	-0.05%
2020/11/02	2	9.85	0	0.00	9.85	2	10,505	0.02%
2020/10/28	3	10.10	0	0.00	10.05	3	10,601	0.03%
2020/10/27	0	0.00	8	10.60	10.50	-8	11,204	-0.07%
2020/10/26	20	10.53	29	10.46	10.45	-9	11,087	-0.08%
2020/10/23	1	10.10	0	0.00	10.20	1	10,931	0.01%
2020/10/21	1	10.30	0	0.00	10.05	1	11,164	0.01%
2020/10/16	1	10.35	0	0.00	9.98	1	11,198	0.01%
2020/10/13	0	0.00	6	9.75	9.65	-6	11,080	-0.05%
2020/10/12	3	9.74	0	0.00	9.60	3	11,148	0.03%
2020/10/08	3	9.81	2	9.84	9.85	1	11,158	0.01%
2020/10/06	0	0.00	4	9.77	9.79	-4	11,311	-0.04%
2020/10/05	0	0.00	1	9.69	9.63	-1	11,424	-0.01%
2020/09/30	3	9.51	0	0.00	9.51	3	11,764	0.03%
2020/09/29	5	9.50	0	0.00	9.50	5	11,815	0.04%
2020/09/28	0	0.00	35	9.57	9.80	-35	11,840	-0.30%
2020/09/25	36	9.39	10	9.62	9.26	26	12,024	0.22%
2020/09/24	20	9.69	3	9.90	9.48	17	12,040	0.14%
2020/09/23	16	10.30	4	10.19	10.10	12	12,198	0.10%
2020/09/22	20	10.63	30	10.55	10.60	-10	11,945	-0.08%
2020/09/21	45	11.00	39	11.01	10.85	6	11,753	0.05%
2020/09/18	1	10.70	6	10.65	10.80	-5	10,134	-0.05%
2020/09/17	0	0.00	10	9.92	9.86	-10	8,848	-0.11%
2020/09/16	0	0.00	3	9.75	9.75	-3	8,827	-0.03%
2020/09/15	0	0.00	3	9.80	9.75	-3	8,809	-0.03%
2020/09/14	6	9.73	8	9.86	9.74	-2	8,846	-0.02%
2020/09/11	10	9.79	5	9.93	9.76	5	8,838	0.06%
2020/09/10	12	9.95	63	9.98	9.90	-51	8,769	-0.58%
2020/09/09	2	9.86	2	9.85	9.86	0	8,349	0.00%
2020/09/08	5	9.79	0	0.00	9.79	5	8,350	0.06%
2020/09/07	7	9.89	16	9.91	9.85	-9	8,410	-0.11%
2020/09/04	15	9.73	18	9.78	9.80	-3	8,400	-0.04%
2020/09/03	2	9.95	0	0.00	9.90	2	8,386	0.02%
2020/09/01	22	9.80	0	0.00	9.77	22	8,422	0.26%
2020/08/31	10	9.97	0	0.00	9.89	10	8,443	0.12%
2020/08/28	16	9.96	6	10.00	9.90	10	8,398	0.12%
2020/08/27	6	9.86	4	9.85	9.85	2	8,441	0.02%
2020/08/25	0	0.00	1	9.38	9.72	-1	8,298	-0.01%
2020/08/24	3	9.51	0	0.00	9.34	3	8,211	0.04%
2020/08/21	0	0.00	15	9.21	9.20	-15	8,133	-0.18%
2020/08/20	18	9.39	1	8.99	9.12	17	8,185	0.21%
2020/08/17	0	0.00	10	9.99	9.97	-10	8,082	-0.12%
2020/08/14	0	0.00	28	9.91	9.85	-28	8,020	-0.35%
2020/08/13	15	9.76	2	9.74	9.72	13	7,954	0.16%
2020/08/12	28	9.80	13	9.81	9.81	15	8,001	0.19%
2020/08/11	15	9.85	10	9.98	9.88	5	8,134	0.06%
2020/08/10	25	9.91	16	9.89	9.87	9	8,111	0.11%
2020/08/07	0	0.00	15	9.64	9.63	-15	7,972	-0.19%
2020/08/06	5	9.67	0	0.00	9.67	5	8,003	0.06%
2020/08/05	1	9.76	0	0.00	9.70	1	7,961	0.01%
2020/08/03	10	9.54	5	9.59	9.47	5	7,969	0.06%
2020/07/29	0	0.00	5	9.00	9.08	-5	7,520	-0.07%
2020/07/28	5	8.90	0	0.00	8.90	5	7,600	0.07%
2020/07/27	5	9.45	11	9.14	9.13	-6	7,893	-0.08%
2020/07/24	1	9.15	0	0.00	9.15	1	8,422	0.01%
2020/07/23	8	9.41	0	0.00	9.41	8	8,444	0.09%
2020/07/22	8	9.55	2	9.59	9.59	6	8,469	0.07%
2020/07/21	385	9.29	412	9.25	9.26	-27	8,340	-0.32%	大買/大賣/
2020/07/20	216	8.99	356	9.00	9.09	-140	8,332	-1.68%	大買/大賣/鉅額交易
2020/07/17	75	9.24	45	9.25	9.21	30	8,287	0.36%
2020/07/16	21	9.61	2	9.63	9.61	19	8,196	0.23%
2020/07/15	489	9.92	413	9.82	9.82	76	8,154	0.93%	大買/大賣/
2020/07/14	2	9.93	4	9.93	9.93	-2	8,149	-0.02%
2020/07/13	6	9.92	25	10.01	10.10	-19	8,154	-0.23%
2020/07/10	116	9.95	95	9.92	9.92	21	8,139	0.26%	大買/
2020/07/09	1	10.25	5	10.25	10.05	-4	8,041	-0.05%
2020/07/08	10	10.10	5	10.15	10.10	5	7,720	0.06%
2020/07/07	20	10.09	0.1	10.00	10.05	19.9	7,755	0.26%
2020/07/06	31	10.01	53	10.23	10.20	-22	7,788	-0.28%
2020/07/03	46	10.08	2	10.05	10.00	44	7,674	0.57%
2020/07/02	0	0.00	12	10.45	10.55	-12	7,524	-0.16%
2020/07/01	6	10.25	15	10.18	10.20	-9	7,233	-0.12%
2020/06/30	5	10.05	10	10.25	10.05	-5	7,337	-0.07%
2020/06/29	5	9.99	14	9.98	9.96	-9	7,268	-0.12%
2020/06/24	0	0.00	6	10.05	10.05	-6	7,299	-0.08%
2020/06/23	17	10.05	0	0.00	10.00	17	7,392	0.23%
2020/06/22	2	10.10	2	10.15	10.10	0	7,439	0.00%
2020/06/19	2	10.15	9	10.30	10.10	-7	7,537	-0.09%
2020/06/17	4	10.13	0	0.00	10.10	4	7,566	0.05%
2020/06/16	0.5	10.20	8	10.15	10.25	-7.5	7,713	-0.10%
2020/06/15	3	10.05	2	10.15	9.96	1	7,830	0.01%
2020/06/12	26	9.96	14	9.97	10.00	12	8,023	0.15%
2020/06/11	4	10.43	5	10.25	10.15	-1	8,052	-0.01%
2020/06/10	9	10.54	0	0.00	10.50	9	8,136	0.11%
2020/06/09	5	10.60	5	10.80	10.60	0	8,410	0.00%
2020/06/08	3	10.67	10	10.75	10.65	-7	8,495	-0.08%
2020/06/05	2	10.55	2	10.65	10.55	0	8,456	0.00%
2020/06/04	6	10.60	0	0.00	10.55	6	8,515	0.07%
2020/06/03	2.5	10.42	2	10.60	10.55	0.5	8,552	0.01%
2020/06/02	0	0.00	9	10.41	10.45	-9	8,386	-0.11%
2020/06/01	2	10.35	0	0.00	10.25	2	8,377	0.02%
2020/05/29	4	10.19	0	0.00	10.15	4	8,424	0.05%
2020/05/28	5	10.27	6	10.55	10.25	-1	8,508	-0.01%
2020/05/27	0	0.00	13	10.37	10.45	-13	8,486	-0.15%
2020/05/26	0	0.00	4	10.18	10.10	-4	8,565	-0.05%
2020/05/25	50	10.15	42	10.10	10.05	8	8,591	0.09%
2020/05/22	48	10.30	48	10.20	10.15	0	8,611	0.00%
2020/05/21	48	10.26	61	10.25	10.25	-13	8,616	-0.15%
2020/05/20	2	10.05	0	0.00	10.05	2	8,611	0.02%
2020/05/19	15	10.05	0	0.00	10.00	15	8,615	0.17%
2020/05/18	7	10.14	0	0.00	10.10	7	8,561	0.08%
2020/05/15	1	10.20	1	10.25	10.00	0	8,467	0.00%
2020/05/14	1	10.25	1	10.20	10.05	0	8,431	0.00%
2020/05/13	1	10.45	0	0.00	10.50	1	8,361	0.01%
2020/05/12	2	10.78	11	10.73	10.65	-9	8,340	-0.11%
2020/05/11	0	0.00	27	10.61	10.70	-27	8,395	-0.32%
2020/05/08	2	10.45	67.3	10.56	10.45	-65.3	8,331	-0.78%
2020/05/07	3	10.48	3	10.68	10.45	0	8,357	0.00%
2020/05/06	10	10.51	0	0.00	10.40	10	8,353	0.12%
2020/05/04	30	10.98	1	11.15	10.90	29	8,245	0.35%
2020/04/30	4	10.95	0	0.00	11.15	4	8,292	0.05%
2020/04/29	3	11.12	6	11.13	11.20	-3	8,075	-0.04%
2020/04/28	0	0.00	2	10.45	10.20	-2	7,385	-0.03%
2020/04/24	2	10.30	1	10.35	10.20	1	7,691	0.01%
2020/04/23	1	10.15	0	0.00	10.15	1	7,698	0.01%
2020/04/17	0	0.00	3	10.50	10.15	-3	7,832	-0.04%
2020/04/16	3	10.30	0	0.00	10.30	3	7,884	0.04%
2020/04/15	2	10.40	0	0.00	10.50	2	7,899	0.03%
2020/04/14	0	0.00	10	10.08	10.15	-10	7,815	-0.13%
2020/04/13	7	9.96	0	0.00	9.92	7	8,010	0.09%
2020/04/10	5	10.05	3	9.99	10.05	2	8,042	0.02%
2020/04/08	0	0.00	5	10.16	10.20	-5	7,993	-0.06%
2020/04/07	2	9.80	0	0.00	9.71	2	7,961	0.03%
2020/04/06	6	9.72	0	0.00	9.70	6	7,813	0.08%
2020/04/01	2	9.22	2	9.48	9.57	0	7,695	0.00%
2020/03/30	0	0.00	5	9.03	9.16	-5	7,603	-0.07%
2020/03/27	5	9.41	15	9.54	9.21	-10	7,571	-0.13%
2020/03/26	15	9.32	0	0.00	9.36	15	7,557	0.20%
2020/03/25	0	0.00	10	9.32	9.31	-10	7,504	-0.13%
2020/03/24	10	9.17	0	0.00	9.04	10	7,440	0.13%
2020/03/23	0	0.00	40	8.95	8.86	-40	7,468	-0.54%
2020/03/19	4	8.90	0	0.00	8.40	4	7,738	0.05%
2020/03/18	0	0.00	1	9.00	8.94	-1	7,579	-0.01%
2020/03/13	1	8.70	32	8.72	9.07	-31	7,390	-0.42%
2020/03/12	15	9.75	20	9.79	9.65	-5	7,172	-0.07%
2020/03/11	6	10.77	2	11.00	10.65	4	6,998	0.06%
2020/03/10	12	10.41	0	0.00	10.80	12	7,063	0.17%
2020/03/09	7	10.97	21	10.72	10.70	-14	7,093	-0.20%
2020/03/06	1	11.30	0	0.00	11.30	1	7,029	0.01%
2020/03/03	10	11.50	11	11.40	11.45	-1	7,096	-0.01%
2020/03/02	2	10.90	7	10.86	10.90	-5	7,133	-0.07%
2020/02/27	6	11.33	14	11.10	11.10	-8	7,063	-0.11%
2020/02/26	10	11.65	2	11.58	11.65	8	6,918	0.12%
2020/02/25	14	11.60	3	11.62	11.60	11	6,884	0.16%
2020/02/24	2	11.75	0	0.00	11.75	2	6,861	0.03%
2020/02/21	0	0.00	5	12.00	12.00	-5	6,825	-0.07%
2020/02/20	5	12.15	2	12.15	12.10	3	6,845	0.04%
2020/02/19	3	12.15	0	0.00	12.15	3	6,872	0.04%
2020/02/18	2	12.10	2	12.25	12.10	0	6,917	0.00%
2020/02/17	3	12.12	0	0.00	12.10	3	6,998	0.04%
2020/02/14	2	12.20	0	0.00	12.25	2	6,988	0.03%
2020/02/13	2	12.25	0	0.00	12.10	2	7,000	0.03%
2020/02/12	0	0.00	10	12.12	12.25	-10	7,025	-0.14%
2020/02/11	3	12.00	3	12.10	12.00	0	6,967	0.00%
2020/02/10	2	11.80	5	12.01	11.80	-3	7,033	-0.04%
2020/02/07	0	0.00	1	12.05	12.05	-1	7,028	-0.01%
2020/02/06	10	12.40	18	12.30	12.40	-8	7,012	-0.11%
2020/02/04	2	12.25	1	12.30	12.15	1	6,976	0.01%
2020/02/03	7	11.89	2	11.65	11.70	5	7,031	0.07%
2020/01/31	1	12.65	35	12.55	12.55	-34	7,002	-0.49%
2020/01/30	20	12.65	9	12.60	12.60	11	7,177	0.15%
2020/01/17	0	0.00	14	13.81	13.80	-14	6,846	-0.20%
2020/01/16	9	13.80	1	13.80	13.85	8	6,873	0.12%
2020/01/13	16	13.60	0	0.00	13.65	16	7,283	0.22%
2020/01/10	3	13.43	3	13.57	13.50	0	7,281	0.00%
2020/01/08	3	13.38	0	0.00	13.30	3	7,257	0.04%
2020/01/07	12	13.77	2	13.68	13.60	10	7,237	0.14%
2020/01/06	1	13.55	0	0.00	13.30	1	7,048	0.01%
2020/01/02	0	0.00	2	13.70	13.75	-2	6,907	-0.03%
2019/12/31	5	13.85	3	13.83	13.60	2	6,912	0.03%
2019/12/30	0	0.00	4	13.60	13.60	-4	6,876	-0.06%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/25	2	13.60	0	0.00	13.65	2	7,245	0.03%
2019/12/24	0	0.00	1	13.55	13.55	-1	7,426	-0.01%
2019/12/23	3	13.68	0	0.00	13.55	3	7,655	0.04%
2019/12/20	1	13.85	0	0.00	13.80	1	7,803	0.01%
2019/12/19	2	13.90	0	0.00	13.85	2	7,910	0.03%
2019/12/18	22	14.05	0	0.00	13.95	22	7,959	0.28%
2019/12/17	3	14.20	4	14.13	14.20	-1	8,068	-0.01%
2019/12/16	5	14.08	1	14.10	14.05	4	8,198	0.05%
2019/12/13	0	0.00	2	13.80	13.70	-2	8,408	-0.02%
2019/12/10	2	13.80	5	13.92	13.85	-3	8,577	-0.03%
2019/12/09	37	13.80	38	13.85	13.70	-1	8,505	-0.01%
2019/12/06	1	13.60	0	0.00	13.60	1	8,714	0.01%
2019/12/05	1	13.50	0	0.00	13.65	1	9,135	0.01%
2019/12/04	2	13.55	1	13.50	13.50	1	9,428	0.01%
2019/11/29	3	13.53	0	0.00	13.50	3	10,228	0.03%
2019/11/28	1	13.65	0	0.00	13.55	1	10,682	0.01%
2019/11/27	1	13.80	11	13.90	13.75	-10	10,800	-0.09%
2019/11/26	2	13.50	0	0.00	13.50	2	10,821	0.02%
2019/11/25	1	13.45	1	13.55	13.45	0	10,932	0.00%
2019/11/21	0	0.00	1	13.40	13.45	-1	11,031	-0.01%
2019/11/20	1	13.55	0	0.00	13.55	1	11,130	0.01%
2019/11/18	0	0.00	2	13.60	13.65	-2	11,200	-0.02%
2019/11/14	20	13.43	68	13.58	13.35	-48	11,388	-0.42%
2019/11/13	1	13.75	0	0.00	13.70	1	11,368	0.01%
2019/11/12	2	13.75	0	0.00	13.75	2	11,432	0.02%
2019/11/11	1	13.90	9	13.72	13.70	-8	11,578	-0.07%
2019/11/07	1	13.90	5	14.02	13.90	-4	11,678	-0.03%
2019/11/06	6	13.87	0	0.00	13.90	6	11,773	0.05%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/10/31	0	0.00	4	14.00	13.80	-4	12,287	-0.03%
2019/10/30	9	14.11	0	0.00	14.10	9	12,354	0.07%
2019/10/29	5	14.58	4	14.60	14.25	1	12,631	0.01%
2019/10/28	2	14.40	0	0.00	14.35	2	13,860	0.01%
2019/10/25	15	14.45	0	0.00	14.45	15	15,184	0.10%
2019/10/24	0	0.00	9	14.50	14.55	-9	16,403	-0.05%
2019/10/23	25	14.36	17	14.40	14.40	8	16,651	0.05%
2019/10/22	17	14.68	2	14.75	14.50	15	16,754	0.09%
2019/10/21	23	14.47	10	14.61	14.70	13	16,867	0.08%
2019/10/18	5	14.42	0	0.00	14.35	5	17,322	0.03%
2019/10/17	0	0.00	4	14.30	14.35	-4	17,512	-0.02%
2019/10/16	1	14.35	0	0.00	14.25	1	17,935	0.01%
2019/10/15	0	0.00	2	14.35	14.30	-2	18,531	-0.01%
2019/10/09	0	0.00	30	14.10	14.05	-30	19,568	-0.15%
2019/10/08	1	14.10	0	0.00	14.00	1	19,879	0.01%
2019/10/04	0	0.00	40	14.37	14.25	-40	20,513	-0.19%
2019/10/03	66	14.05	36	14.19	14.20	30	20,602	0.15%
2019/10/02	15	14.25	7	14.26	14.25	8	20,614	0.04%
2019/10/01	35	14.10	36	14.14	14.20	-1	21,165	0.00%
2019/09/27	1	13.80	1	13.95	13.80	0	21,355	0.00%
2019/09/26	12	14.17	3	14.22	14.10	9	21,462	0.04%
2019/09/25	1	14.40	1	14.35	14.20	0	21,898	0.00%
2019/09/24	0	0.00	3	14.80	14.70	-3	22,123	-0.01%
2019/09/23	34	14.80	33	14.75	14.80	1	22,101	0.00%
2019/09/19	8	15.02	1	15.25	15.10	7	22,014	0.03%
2019/09/18	0	0.00	14	15.13	15.15	-14	21,826	-0.06%
2019/09/12	0	0.00	1	15.00	14.95	-1	22,202	0.00%
2019/09/11	4	14.85	0	0.00	14.80	4	22,462	0.02%
2019/09/10	22	14.68	0	0.00	14.85	22	22,448	0.10%
2019/09/09	1	15.20	6	15.13	15.15	-5	22,287	-0.02%
2019/09/06	0	0.00	1	14.85	14.90	-1	22,298	0.00%
2019/09/05	2	14.70	0	0.00	14.65	2	22,646	0.01%
2019/09/04	8	14.97	0	0.00	14.90	8	22,889	0.03%
2019/09/03	20	14.77	25	14.55	14.50	-5	23,059	-0.02%
2019/09/02	6	14.70	19.3	14.59	14.85	-13.3	23,075	-0.06%
2019/08/30	0	0.00	13	14.12	14.10	-13	23,062	-0.06%
2019/08/28	9	13.92	2	13.85	14.05	7	23,592	0.03%
2019/08/27	1	13.70	1	13.70	13.60	0	23,997	0.00%
2019/08/26	11	13.55	0	0.00	13.55	11	24,693	0.04%
2019/08/23	12	13.85	1	13.80	13.75	11	24,843	0.04%
2019/08/22	13.1	14.03	0	0.00	13.90	13.1	25,460	0.05%
2019/08/21	2	14.15	0	0.00	14.05	2	25,722	0.01%
2019/08/20	14	14.29	1	14.25	14.05	13	25,961	0.05%
2019/08/19	1	13.95	5	14.00	13.95	-4	26,322	-0.02%
2019/08/15	12	13.94	0	0.00	13.95	12	27,880	0.04%
2019/08/14	0	0.00	1	14.30	13.95	-1	28,313	0.00%
2019/08/12	1	14.10	0	0.00	14.05	1	29,113	0.00%
2019/08/08	15	14.12	5	14.20	14.20	10	29,210	0.03%
2019/08/07	3	14.07	2	13.90	13.85	1	29,375	0.00%
2019/08/06	6	13.90	5	14.19	14.25	1	29,702	0.00%
2019/08/05	20	14.43	1	14.15	14.10	19	29,829	0.06%
2019/08/02	32	14.53	230	14.33	14.25	-198	30,211	-0.66%	大賣/鉅額交易
2019/08/01	16	14.95	1	15.00	14.85	15	30,700	0.05%
2019/07/31	8	14.87	4	14.96	14.65	4	30,792	0.01%
2019/07/30	303	15.71	146	15.34	15.15	157	31,107	0.50%	大買/大賣/鉅額交易
2019/07/29	197	16.17	125	16.44	16.80	72	30,188	0.24%	大買/大賣/
2019/07/26	59	15.43	37	15.53	15.40	22	29,306	0.08%
2019/07/25	0	0.00	15	14.95	15.00	-15	29,349	-0.05%
2019/07/24	5	14.65	0	0.00	14.80	5	29,550	0.02%
2019/07/23	7	14.99	2	14.80	14.75	5	29,796	0.02%
2019/07/22	6	15.13	14	15.12	14.75	-8	30,416	-0.03%
2019/07/18	11	15.03	3	14.78	14.75	8	32,755	0.02%
2019/07/17	0	0.00	8	14.74	15.05	-8	32,844	-0.02%
2019/07/16	5	14.68	5	14.75	14.40	0	32,461	0.00%
2019/07/11	1	13.95	4	13.90	14.10	-3	31,880	-0.01%
2019/07/10	4	14.03	0	0.00	13.70	4	31,911	0.01%
2019/07/09	0	0.00	10	13.85	13.90	-10	32,002	-0.03%
2019/07/08	0	0.00	5	13.85	13.90	-5	32,393	-0.02%
2019/07/05	4	13.95	0	0.00	13.90	4	32,782	0.01%
2019/07/04	2	13.85	15	13.84	13.65	-13	33,194	-0.04%
2019/07/03	1	13.75	3	13.68	13.60	-2	33,674	-0.01%
2019/07/02	1	13.60	3	13.60	13.90	-2	33,912	-0.01%
2019/07/01	28	13.24	29	13.02	13.00	-1	34,186	0.00%
2019/06/28	33	13.32	29	13.20	13.15	4	34,594	0.01%
2019/06/27	0	0.00	2	13.30	13.30	-2	35,502	-0.01%
2019/06/26	14	13.15	16	13.16	13.15	-2	35,524	-0.01%
2019/06/25	15	13.28	10	13.35	13.20	5	35,477	0.01%
2019/06/24	16	13.31	1	13.25	13.25	15	35,452	0.04%
2019/06/21	5	14.02	6	14.15	13.80	-1	35,167	0.00%
2019/06/20	0	0.00	4	13.80	13.85	-4	34,905	-0.01%
2019/06/19	5	13.82	4	13.69	13.75	1	34,978	0.00%
2019/06/18	8	13.40	3	13.43	13.45	5	34,819	0.01%
2019/06/17	37	13.55	37	13.30	13.45	0	34,950	0.00%
2019/06/14	44	13.44	42	13.56	13.40	2	35,093	0.01%
2019/06/13	62	13.56	41	13.82	13.35	21	34,845	0.06%
2019/06/12	10	14.41	6	14.27	14.05	4	34,322	0.01%
2019/06/11	48	14.30	48	14.23	14.40	0	34,029	0.00%
2019/06/10	38	14.25	41	14.21	14.10	-3	33,635	-0.01%
2019/06/06	37	14.14	37	14.29	14.00	0	33,880	0.00%
2019/06/05	38	14.27	39	14.28	14.20	-1	33,772	0.00%
2019/06/04	24	14.15	33	14.24	14.00	-9	33,907	-0.03%
2019/06/03	45	14.21	51	13.81	14.35	-6	33,753	-0.02%
2019/05/31	45	13.87	39	14.04	13.80	6	33,559	0.02%
2019/05/30	2	13.50	31	13.60	13.60	-29	33,246	-0.09%
2019/05/28	37	13.55	38	13.51	13.60	-1	33,702	0.00%
2019/05/27	0	0.00	1	13.15	13.30	-1	33,497	0.00%
2019/05/24	4	13.65	0	0.00	13.30	4	33,556	0.01%
2019/05/23	40	13.25	39	13.49	13.50	1	33,378	0.00%
2019/05/22	52	13.52	38	13.62	13.25	14	33,533	0.04%
2019/05/21	40	13.27	46	12.84	13.35	-6	32,782	-0.02%
2019/05/20	2	12.00	0	0.00	12.15	2	32,274	0.01%
2019/05/17	76	13.18	40	13.18	12.65	36	31,657	0.11%
2019/05/16	37	12.95	37	13.41	13.00	0	31,241	0.00%
2019/05/15	36	13.65	36	13.60	13.50	0	31,125	0.00%
2019/05/14	33	13.31	48	12.69	13.40	-15	30,758	-0.05%
2019/05/13	22	13.05	12	12.96	12.90	10	30,251	0.03%
2019/05/10	35	13.32	48	13.46	13.45	-13	29,876	-0.04%
2019/05/09	58	13.49	35	13.61	13.10	23	29,369	0.08%
2019/05/08	3	13.90	0	0.00	14.15	3	28,652	0.01%
2019/05/07	44	14.53	33	14.47	14.15	11	28,319	0.04%
2019/05/06	41	14.75	22	14.75	14.40	19	27,607	0.07%
2019/05/03	32	15.16	42	15.11	15.20	-10	27,019	-0.04%
2019/05/02	86	15.54	87	15.62	15.50	-1	26,524	0.00%
2019/04/30	6	14.28	21	14.79	15.05	-15	25,211	-0.06%
2019/04/29	29	14.24	27	14.09	14.25	2	24,707	0.01%
2019/04/26	71	14.34	75	14.13	14.40	-4	24,239	-0.02%
2019/04/25	88	15.23	81	15.29	14.05	7	23,259	0.03%
2019/04/24	30	14.63	42	14.55	14.90	-12	20,689	-0.06%
2019/04/23	55	14.07	51	14.19	14.45	4	19,846	0.02%
2019/04/22	40	14.22	40	14.31	14.00	0	19,256	0.00%
2019/04/19	30	13.97	31	14.02	14.20	-1	18,941	-0.01%
2019/04/18	30	14.32	30	14.13	13.90	0	18,673	0.00%
2019/04/17	46	14.52	45	14.37	14.05	1	18,275	0.01%
2019/04/16	40	14.01	61	13.98	14.40	-21	17,901	-0.12%
2019/04/15	101	14.08	81	14.17	14.00	20	17,546	0.11%	大買/
2019/04/12	37	14.09	47	13.99	13.75	-10	17,019	-0.06%
2019/04/11	49	14.42	45	14.48	14.35	4	16,422	0.02%
2019/04/10	84	14.23	95	14.27	14.70	-11	15,820	-0.07%
2019/04/09	93	13.65	105	13.54	13.55	-12	14,688	-0.08%	大賣/
2019/04/08	42	13.88	24	13.98	14.20	18	13,866	0.13%
2019/04/03	2	12.95	48	12.58	12.95	-46	13,261	-0.35%
2019/04/02	137	11.86	144	11.97	11.80	-7	12,276	-0.06%	大買/大賣/
2019/04/01	97	11.52	77	11.61	11.75	20	11,401	0.18%
2019/03/29	20	10.50	20	10.65	10.70	0	10,363	0.00%
2019/03/26	0	0.00	2	10.50	10.65	-2	9,996	-0.02%
2019/03/25	26	10.03	91	10.19	10.25	-65	9,767	-0.67%
2019/03/22	40	10.65	40	10.53	10.45	0	9,623	0.00%
2019/03/21	20	10.68	10	10.85	10.80	10	9,399	0.11%
2019/03/20	21	10.45	0	0.00	10.75	21	9,142	0.23%
2019/03/19	43	10.60	2	10.55	10.35	41	8,895	0.46%
2019/03/18	2	10.80	8	10.81	10.65	-6	8,607	-0.07%
2019/03/15	20	11.00	69	10.91	10.85	-49	8,374	-0.59%
2019/03/14	79	11.11	67	11.38	10.90	12	8,140	0.15%
2019/03/13	71	11.40	135	11.41	11.20	-64	7,965	-0.80%	大賣/
2019/03/12	130	11.57	128	11.54	11.25	2	7,702	0.03%	大買/大賣/
2019/03/11	98	11.06	72	11.23	11.20	26	7,154	0.36%
2019/03/08	134	10.79	112	10.80	11.10	22	6,810	0.32%	大買/大賣/
2019/03/07	40	10.33	10	10.45	10.30	30	6,239	0.48%
2019/03/06	20	10.60	10	10.55	10.50	10	6,011	0.17%
2019/03/05	41	10.54	1	10.20	10.25	40	5,669	0.71%
2019/03/04	42	10.80	21	10.90	10.70	21	5,254	0.40%
2019/02/27	38	10.79	88	10.85	10.95	-50	4,712	-1.06%
2019/02/26	6	9.95	6	10.23	9.99	0	3,802	0.00%
2019/02/25	3	10.05	4	10.14	10.00	-1	3,698	-0.03%
2019/02/22	13	9.95	0	0.00	9.75	13	3,436	0.38%
2019/02/21	2	9.89	2.5	9.93	9.95	-0.5	3,046	-0.02%
2019/02/20	7	8.75	13	8.82	9.05	-6	2,287	-0.26%
2019/02/19	2	8.24	0	0.00	8.23	2	1,956	0.10%
2019/02/15	4	8.24	0	0.00	8.18	4	2,092	0.19%
2019/02/14	0	0.00	5	8.34	8.35	-5	2,242	-0.22%
2019/02/13	0	0.00	1	7.97	8.05	-1	2,185	-0.05%
2019/02/12	2	7.86	0	0.00	7.89	2	2,176	0.09%
2019/01/29	3	8.02	0	0.00	8.02	3	2,136	0.14%
2019/01/28	0	0.00	25	8.05	8.02	-25	2,105	-1.19%
2019/01/22	1	7.90	0	0.00	7.87	1	2,026	0.05%
2019/01/21	0	0.00	1	7.70	7.90	-1	1,998	-0.05%
2019/01/18	0	0.00	20	7.33	7.35	-20	1,932	-1.03%
2019/01/14	20	6.92	0	0.00	7.00	20	1,904	1.05%
2019/01/08	6	7.37	0	0.00	7.32	6	1,866	0.32%
2019/01/04	5	7.26	0	0.00	7.28	5	1,878	0.27%
2018/12/20	0	0.00	1	7.77	7.54	-1	1,892	-0.05%
2018/12/14	4	7.89	0	0.00	7.89	4	1,888	0.21%
2018/12/13	6	8.06	0	0.00	8.02	6	1,859	0.32%
2018/12/06	0	0.00	4	7.90	7.90	-4	1,802	-0.22%
2018/12/04	0	0.00	1	8.50	8.48	-1	1,752	-0.06%
2018/12/03	0	0.00	1	8.38	8.34	-1	1,716	-0.06%
2018/11/28	0	0.00	2	8.13	8.13	-2	1,641	-0.12%
2018/11/27	3	8.18	0	0.00	8.10	3	1,619	0.19%
2018/11/23	2	8.00	0	0.00	7.97	2	1,589	0.13%
2018/11/21	2	8.39	0	0.00	8.40	2	1,505	0.13%
2018/11/19	0	0.00	1	8.21	8.08	-1	1,359	-0.07%
2018/11/16	1	8.22	10	8.21	8.23	-9	1,349	-0.67%
2018/11/15	2	8.13	1	8.19	8.29	1	1,288	0.08%
2018/11/13	1	7.96	10	7.71	7.98	-9	1,119	-0.80%
2018/11/12	0	0.00	5	7.13	7.26	-5	949	-0.53%
2018/11/09	0	0.00	5	6.57	6.60	-5	907	-0.55%
2018/10/31	10	5.75	0	0.00	5.75	10	1,026	0.97%
2018/10/24	0	0.00	10	5.98	6.00	-10	1,163	-0.86%
2018/09/11	0	0.00	1	7.80	7.85	-1	1,341	-0.07%
2018/08/23	10	8.57	0	0.00	8.62	10	1,982	0.50%
2018/08/17	1	8.22	0	0.00	8.23	1	2,262	0.04%
2018/08/13	4	8.35	0	0.00	8.42	4	2,214	0.18%
2018/08/09	4	8.87	0	0.00	8.89	4	2,156	0.19%
2018/08/07	2	8.96	10	9.06	9.08	-8	2,119	-0.38%
2018/08/06	0	0.00	8	8.96	8.93	-8	2,097	-0.38%
2018/08/02	6	8.88	0	0.00	8.81	6	2,070	0.29%
2018/08/01	2	9.09	16	9.04	9.08	-14	2,040	-0.69%
2018/07/30	12	8.53	4	8.78	8.69	8	1,973	0.41%
2018/07/27	0	0.00	6	8.50	8.47	-6	1,940	-0.31%
2018/07/24	2	8.27	0	0.00	8.30	2	1,911	0.10%
2018/07/13	4	8.40	0	0.00	8.37	4	1,946	0.21%
2018/07/12	4	8.43	0	0.00	8.40	4	1,945	0.21%
2018/07/10	4	8.45	0	0.00	8.40	4	1,964	0.20%
2018/07/09	0	0.00	12	8.70	8.66	-12	1,954	-0.61%
2018/07/06	0	0.00	1	8.04	8.02	-1	1,920	-0.05%
2018/07/05	5	7.88	0	0.00	8.19	5	1,929	0.26%
2018/07/04	2	8.02	0	0.00	7.95	2	1,903	0.11%
2018/07/03	2	8.06	0	0.00	8.07	2	1,896	0.11%
2018/07/02	1	8.30	0	0.00	8.21	1	1,889	0.05%
2018/06/26	2	8.42	0	0.00	8.40	2	1,880	0.11%
2018/06/22	2	8.58	0	0.00	8.54	2	1,865	0.11%
2018/06/05	0	0.00	2	9.49	9.36	-2	1,642	-0.12%
2018/06/04	10	8.66	0	0.00	8.74	10	1,457	0.69%
2018/06/01	1	8.85	2	8.97	8.78	-1	1,409	-0.07%
2018/05/31	5	9.28	7	9.20	9.13	-2	1,338	-0.15%
2018/05/30	8	8.60	0	0.00	8.71	8	1,136	0.70%
2018/05/29	2	7.30	2	7.92	7.92	0	899	0.00%
2018/05/09	1	7.14	0	0.00	7.07	1	975	0.10%
2018/05/08	1	7.05	0	0.00	7.20	1	978	0.10%
2018/03/31	0	0.00	8	8.01	8.00	-8	1,159	-0.69%
2018/03/08	3	8.20	0	0.00	8.21	3	1,571	0.19%
2018/03/07	4	8.18	0	0.00	8.13	4	1,598	0.25%
2018/02/06	0	0.00	6	8.10	7.85	-6	2,507	-0.24%
2018/02/02	1	8.98	0	0.00	8.94	1	2,737	0.04%
2018/01/24	0	0.00	1	9.24	9.25	-1	3,496	-0.03%
2018/01/23	5	9.20	0	0.00	9.18	5	3,529	0.14%
2018/01/22	1	9.15	0	0.00	9.15	1	3,565	0.03%
2018/01/11	0	0.00	8	9.25	9.24	-8	3,861	-0.21%
2018/01/09	0	0.00	1	9.30	9.34	-1	3,900	-0.03%
2018/01/08	1	9.29	0	0.00	9.25	1	3,915	0.03%
2018/01/04	5	9.55	0	0.00	9.45	5	3,960	0.13%