精金 (3049)-永全券商分點個股進出

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
8.36
漲跌
▲0.06
漲幅
+0.72%
成交量
2,269張
產業
上市光電類股▲0.05%
324人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全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
2024/05/17	2	8.36	0	0.00	8.36	2	1,900	0.11%
2024/05/03	10	8.34	0	0.00	8.36	10	1,888	0.53%
2024/04/23	10	7.92	0	0.00	7.93	10	1,903	0.53%
2024/04/16	20	7.95	0	0.00	7.77	20	1,906	1.05%
2024/04/10	10	8.33	0	0.00	8.33	10	1,831	0.55%
2024/04/02	10	8.39	0	0.00	8.36	10	1,823	0.55%
2024/03/27	0	0.00	5	8.25	8.23	-5	1,880	-0.27%
2024/03/22	1	8.36	0	0.00	8.36	1	1,867	0.05%
2024/03/21	15	8.16	0	0.00	8.22	15	1,848	0.81%
2024/03/11	10	8.59	0	0.00	8.66	10	1,675	0.60%
2024/03/04	4	9.07	15	9.01	8.99	-11	1,594	-0.69%
2024/01/26	0	0.00	4	9.47	9.45	-4	1,501	-0.27%
2024/01/18	10	9.00	0	0.00	8.99	10	1,426	0.70%
2024/01/17	0	0.00	2	9.02	8.94	-2	1,433	-0.14%
2024/01/15	0	0.00	1	9.16	9.18	-1	1,410	-0.07%
2024/01/12	3	9.17	0	0.00	9.15	3	1,419	0.21%
2024/01/10	0	0.00	0.5	9.20	9.20	-0.5	1,434	-0.03%
2024/01/05	14	9.54	2	9.61	9.53	12	1,416	0.85%
2023/12/29	0	0.00	3	9.61	9.65	-3	1,430	-0.21%
2023/12/27	4	9.77	1	9.71	9.71	3	1,450	0.21%
2023/12/26	0	0.00	30	9.56	9.58	-30	1,374	-2.18%
2023/12/25	0	0.00	5	9.44	9.42	-5	1,360	-0.37%
2023/12/18	5	9.61	0	0.00	9.62	5	1,413	0.35%
2023/12/15	5	9.62	0	0.00	9.58	5	1,421	0.35%
2023/12/05	3	9.73	0	0.00	9.79	3	1,432	0.21%
2023/11/29	0	0.00	3	9.68	9.71	-3	1,419	-0.21%
2023/11/09	3	9.37	0	0.00	9.47	3	1,422	0.21%
2023/11/01	15	9.15	0	0.00	9.10	15	1,566	0.96%
2023/10/19	6	9.00	0	0.00	8.97	6	2,263	0.27%
2023/09/14	0	0.00	10	9.62	9.64	-10	3,602	-0.28%
2023/09/08	0	0.00	150	9.71	9.70	-150	3,797	-3.95%	大賣/鉅額交易
2023/08/22	0	0.00	7	9.85	9.69	-7	3,901	-0.18%
2023/08/07	5	10.55	0	0.00	10.50	5	3,713	0.13%
2023/07/31	20	10.90	2	10.85	10.85	18	3,601	0.50%
2023/07/28	10	10.75	0	0.00	10.75	10	3,525	0.28%
2023/07/27	152	11.00	5	10.80	11.05	147	3,452	4.26%	大買/鉅額交易
2023/07/26	0	0.00	3	10.30	10.25	-3	3,089	-0.10%
2023/07/20	30	10.40	0	0.00	10.35	30	3,056	0.98%
2023/07/13	30	10.25	0	0.00	10.25	30	3,130	0.96%
2023/07/12	0	0.00	70	10.40	10.30	-70	3,172	-2.21%
2023/07/11	70	10.45	0	0.00	10.50	70	3,392	2.06%
2023/07/10	0	0.00	16	10.40	10.30	-16	3,437	-0.47%
2023/07/07	16	10.45	0	0.00	10.35	16	3,448	0.46%
2023/07/06	2	10.85	0	0.00	10.65	2	3,420	0.06%
2023/07/05	0	0.00	1	10.70	10.65	-1	3,393	-0.03%
2023/06/29	0	0.00	15	10.90	10.70	-15	3,232	-0.46%
2023/06/28	11	10.85	10	11.05	10.80	1	3,164	0.03%
2023/06/27	1	10.80	0	0.00	10.80	1	3,092	0.03%
2023/06/26	20	11.21	10	11.25	11.20	10	2,957	0.34%
2023/06/21	15	10.85	1	11.20	11.20	14	2,758	0.51%
2023/06/20	0	0.00	16	10.64	10.55	-16	2,386	-0.67%
2023/06/19	14	10.49	0	0.00	10.35	14	2,268	0.62%
2023/06/16	0	0.00	2	10.15	10.10	-2	2,136	-0.09%
2023/06/15	2	9.88	0	0.00	9.89	2	2,069	0.10%
2023/06/13	2	9.86	5	9.88	9.86	-3	2,067	-0.15%
2023/06/12	2	9.84	0	0.00	9.84	2	2,076	0.10%
2023/06/09	2	9.90	0	0.00	9.95	2	2,073	0.10%
2023/06/05	0	0.00	2	10.10	10.10	-2	2,108	-0.09%
2023/06/02	2	9.86	0	0.00	9.88	2	2,050	0.10%
2023/06/01	2	9.87	0	0.00	9.87	2	2,065	0.10%
2023/05/31	2	9.91	0	0.00	9.90	2	2,100	0.10%
2023/05/25	10	9.77	4	9.78	9.77	6	2,155	0.28%
2023/05/24	0	0.00	3	9.81	9.82	-3	2,251	-0.13%
2023/05/22	3	9.72	0	0.00	9.72	3	2,465	0.12%
2023/05/08	7	9.86	0	0.00	9.85	7	2,480	0.28%
2023/05/05	5	9.96	0	0.00	9.94	5	2,481	0.20%
2023/04/27	1	10.10	0	0.00	10.10	1	2,490	0.04%
2023/04/21	0	0.00	4	9.99	9.96	-4	2,430	-0.16%
2023/04/19	0	0.00	79	10.45	10.30	-79	2,349	-3.36%
2023/04/17	5	10.50	0	0.00	10.60	5	2,226	0.22%
2023/04/14	25	10.83	7	10.49	10.65	18	2,155	0.84%
2023/04/13	0	0.00	16	10.25	10.30	-16	1,904	-0.84%
2023/03/31	0	0.00	0.3	9.85	9.87	-0.3	1,768	-0.02%
2023/03/27	0	0.00	70	10.00	10.00	-70	1,785	-3.92%
2023/03/24	1	10.00	0	0.00	10.00	1	1,789	0.06%
2023/03/20	2	9.79	0	0.00	9.83	2	1,751	0.11%
2023/03/17	0	0.00	2	9.83	9.83	-2	1,755	-0.11%
2023/03/14	3	9.90	0	0.00	9.88	3	1,772	0.17%
2023/03/10	70	10.10	5	10.10	9.99	65	1,805	3.60%
2023/03/09	84	10.25	5	10.15	10.20	79	1,831	4.31%
2023/03/07	2	10.20	0	0.00	10.20	2	1,815	0.11%
2023/03/02	0	0.00	1	10.10	10.05	-1	1,730	-0.06%
2023/03/01	1	10.15	0	0.00	10.05	1	1,734	0.06%
2023/02/24	0	0.00	10	10.15	10.15	-10	1,729	-0.58%
2023/02/23	6	10.26	0	0.00	10.30	6	1,701	0.35%
2023/02/21	0	0.00	5	10.30	10.30	-5	1,561	-0.32%
2023/02/20	5	10.15	17	10.05	10.25	-12	1,491	-0.80%
2023/02/17	4	9.53	0	0.00	9.65	4	1,356	0.29%
2023/02/16	11	9.53	0	0.00	9.52	11	1,319	0.83%
2023/02/10	2	9.39	1	9.37	9.37	1	1,336	0.07%
2023/02/09	0	0.00	3	9.48	9.48	-3	1,331	-0.23%
2023/02/08	1	9.53	0	0.00	9.52	1	1,333	0.07%
2023/02/07	1	9.40	0	0.00	9.42	1	1,312	0.08%
2023/02/06	2	9.35	0	0.00	9.37	2	1,319	0.15%
2023/02/03	2	9.50	0	0.00	9.45	2	1,335	0.15%
2023/02/01	2	9.41	10	9.40	9.40	-8	1,327	-0.60%
2023/01/31	0	0.00	7	9.35	9.36	-7	1,324	-0.53%
2022/12/29	1	9.06	0	0.00	9.07	1	1,578	0.06%
2022/12/19	2	9.26	0	0.00	9.25	2	1,729	0.12%
2022/12/16	2	9.33	0	0.00	9.32	2	1,734	0.12%
2022/12/15	7	9.46	0	0.00	9.45	7	1,732	0.40%
2022/12/06	1	9.68	1	9.70	9.66	0	1,784	0.00%
2022/12/01	0	0.00	8	9.65	9.68	-8	1,721	-0.46%
2022/11/29	1	9.33	0	0.00	9.34	1	1,695	0.06%
2022/11/22	2	9.17	0	0.00	9.20	2	1,760	0.11%
2022/11/09	5	9.59	0	0.00	9.54	5	2,494	0.20%
2022/11/07	5	9.47	0	0.00	9.45	5	2,569	0.19%
2022/10/20	0	0.00	0.8	9.13	9.14	-0.8	3,105	-0.02%
2022/10/11	2	9.63	2	9.45	9.45	0	3,037	0.00%
2022/10/07	5	10.00	0	0.00	10.00	5	3,008	0.17%
2022/10/06	0	0.00	1	9.95	10.05	-1	3,004	-0.03%
2022/09/30	1	9.58	0	0.00	9.64	1	3,016	0.03%
2022/09/23	2	9.88	0	0.00	9.88	2	3,116	0.06%
2022/09/22	1	9.89	0	0.00	10.00	1	3,175	0.03%
2022/09/07	0	0.00	2	10.30	10.25	-2	3,446	-0.06%
2022/09/06	30	10.35	0	0.00	10.35	30	3,449	0.87%
2022/09/02	20	10.75	0	0.00	10.75	20	3,474	0.58%
2022/08/25	30	10.90	0	0.00	10.95	30	3,400	0.88%
2022/08/24	2	10.95	0	0.00	10.90	2	3,421	0.06%
2022/08/19	7	11.14	25	11.09	11.05	-18	3,337	-0.54%
2022/08/18	41	11.31	2	11.35	11.15	39	3,159	1.23%
2022/08/17	0	0.00	10	10.55	10.50	-10	2,836	-0.35%
2022/08/16	0	0.00	10	10.30	10.30	-10	2,831	-0.35%
2022/08/15	20	10.18	0	0.00	10.20	20	2,804	0.71%
2022/08/12	0	0.00	1	9.89	9.95	-1	2,765	-0.04%
2022/08/11	2	9.77	2	9.88	9.83	0	2,769	0.00%
2022/08/09	1	9.41	2	9.40	9.48	-1	2,775	-0.04%
2022/08/05	0	0.00	1	9.59	9.58	-1	2,766	-0.04%
2022/08/04	1	9.41	0	0.00	9.21	1	2,707	0.04%
2022/08/02	0	0.00	1	9.62	9.68	-1	2,571	-0.04%
2022/08/01	1	9.32	0	0.00	9.41	1	2,430	0.04%
2022/07/26	2	9.66	0	0.00	9.46	2	2,466	0.08%
2022/07/22	0	0.00	18	9.64	9.63	-18	2,551	-0.71%
2022/07/21	0	0.00	5	9.62	9.67	-5	2,603	-0.19%
2022/07/19	0	0.00	1	9.58	9.62	-1	2,710	-0.04%
2022/07/15	1	9.42	0	0.00	9.43	1	2,869	0.03%
2022/07/13	0	0.00	5	9.40	9.46	-5	3,188	-0.16%
2022/07/12	5	9.06	0	0.00	9.00	5	3,194	0.16%
2022/06/30	7	10.00	0	0.00	9.98	7	3,276	0.21%
2022/06/27	0	0.00	6	10.60	10.55	-6	3,303	-0.18%
2022/06/23	6	10.10	0	0.00	10.15	6	3,379	0.18%
2022/06/07	0	0.00	2	11.60	11.55	-2	3,803	-0.05%
2022/06/01	0	0.00	4	11.90	11.80	-4	4,047	-0.10%
2022/05/18	0	0.00	2	11.70	11.55	-2	4,746	-0.04%
2022/05/17	0	0.00	1	11.35	11.35	-1	4,764	-0.02%
2022/05/12	2	11.00	0	0.00	10.85	2	4,973	0.04%
2022/05/06	0	0.00	1	11.70	11.80	-1	5,750	-0.02%
2022/05/03	1	11.85	0	0.00	11.90	1	6,029	0.02%
2022/04/29	1	11.80	30	11.80	11.75	-29	6,145	-0.47%
2022/04/26	10	11.70	0	0.00	11.65	10	6,672	0.15%
2022/04/22	30	12.15	10	12.20	12.10	20	6,924	0.29%
2022/04/21	3	12.40	20	12.50	12.25	-17	7,060	-0.24%
2022/04/20	21	12.96	2	12.75	12.70	19	7,106	0.27%
2022/04/18	0	0.00	2	12.05	12.15	-2	7,231	-0.03%
2022/04/15	0	0.00	10	12.30	12.15	-10	7,493	-0.13%
2022/04/13	0	0.00	5	12.50	12.65	-5	8,423	-0.06%
2022/04/12	20	12.43	0	0.00	12.40	20	8,918	0.22%
2022/04/11	1	12.40	11	12.33	12.30	-10	9,579	-0.10%
2022/04/07	0	0.00	10	13.17	12.85	-10	11,118	-0.09%
2022/03/30	11	13.90	0	0.00	13.90	11	19,241	0.06%
2022/03/29	3	13.80	1	13.70	13.70	2	19,566	0.01%
2022/03/24	0	0.00	1	14.35	14.25	-1	20,694	0.00%
2022/03/23	4	14.30	0	0.00	14.20	4	22,383	0.02%
2022/03/22	1	14.25	5	14.26	14.25	-4	23,405	-0.02%
2022/03/21	1	14.05	1	14.10	14.00	0	23,698	0.00%
2022/03/18	4	14.06	0	0.00	14.15	4	23,927	0.02%
2022/03/17	1	14.00	1	14.10	14.25	0	24,299	0.00%
2022/03/15	3	13.85	0	0.00	13.55	3	24,365	0.01%
2022/03/14	0	0.00	1	13.95	13.95	-1	24,384	0.00%
2022/03/11	0	0.00	12	13.80	13.80	-12	24,454	-0.05%
2022/03/07	0	0.00	1	13.55	13.45	-1	24,676	0.00%
2022/03/04	20	14.00	10	14.15	13.95	10	24,664	0.04%
2022/03/03	25	14.38	0	0.00	14.30	25	24,760	0.10%
2022/03/02	0	0.00	180	14.15	14.40	-180	24,838	-0.72%	大賣/鉅額交易
2022/03/01	2	14.05	1	14.05	14.15	1	25,016	0.00%
2022/02/25	8	13.74	2	13.65	13.80	6	25,521	0.02%
2022/02/24	5	13.65	0	0.00	13.60	5	26,683	0.02%
2022/02/23	0	0.00	5	14.10	14.15	-5	27,576	-0.02%
2022/02/22	11	14.13	5	14.00	14.10	6	27,895	0.02%
2022/02/21	11	14.50	0	0.00	14.45	11	28,240	0.04%
2022/02/18	1	14.40	10	14.30	14.40	-9	28,328	-0.03%
2022/02/17	1	14.60	0	0.00	14.40	1	28,501	0.00%
2022/02/14	10	14.43	0	0.00	14.30	10	28,422	0.04%
2022/02/10	8	14.89	0	0.00	14.90	8	28,249	0.03%
2022/02/09	0	0.00	7	15.63	15.80	-7	27,864	-0.03%
2022/02/08	2	15.20	5	15.10	15.30	-3	27,631	-0.01%
2022/01/26	6	14.59	18	14.70	14.50	-12	27,589	-0.04%
2022/01/25	5	14.65	20	14.90	14.55	-15	27,559	-0.05%
2022/01/21	0	0.00	1	15.55	15.20	-1	27,369	0.00%
2022/01/20	0	0.00	3	15.95	15.90	-3	27,294	-0.01%
2022/01/19	13	15.82	5	15.78	15.90	8	27,158	0.03%
2022/01/18	4	15.78	5	15.90	15.45	-1	26,875	0.00%
2022/01/17	2	15.45	6	15.50	15.60	-4	26,650	-0.02%
2022/01/13	0	0.00	4	15.55	15.40	-4	26,353	-0.02%
2022/01/12	1	15.60	10	15.50	15.45	-9	26,206	-0.03%
2022/01/11	0	0.00	15	15.57	15.60	-15	26,081	-0.06%
2022/01/10	17	15.90	0.7	15.95	15.95	16.3	25,781	0.06%
2022/01/07	21	16.04	16	16.21	15.90	5	25,498	0.02%
2022/01/06	169	16.45	20	16.57	16.45	149	24,917	0.60%	大買/鉅額交易
2022/01/05	20	16.95	31	17.14	16.60	-11	24,579	-0.04%
2022/01/04	23	17.10	47	16.99	17.35	-24	24,111	-0.10%
2022/01/03	89	17.41	61	17.53	17.25	28	23,467	0.12%
2021/12/30	44	17.44	107	17.54	17.25	-63	22,835	-0.28%	大賣/
2021/12/29	132	18.50	70	18.63	17.95	62	21,924	0.28%	大買/
2021/12/28	81	17.76	106	17.91	18.05	-25	19,117	-0.13%	大賣/
2021/12/27	40	17.02	107	17.83	17.85	-67	16,503	-0.41%	大賣/
2021/12/24	6	16.00	336.7	15.78	16.25	-330.7	14,990	-2.21%	大賣/鉅額交易
2021/12/23	5	15.15	35	15.48	15.45	-30	13,815	-0.22%
2021/12/22	13	15.04	1	15.10	15.00	12	13,471	0.09%
2021/12/21	20	14.83	2	15.25	15.20	18	13,219	0.14%
2021/12/20	11	15.29	0	0.00	15.25	11	12,839	0.09%
2021/12/17	80	15.89	50.4	15.89	15.65	29.6	12,313	0.24%
2021/12/16	64	15.12	38	15.08	15.30	26	10,557	0.25%
2021/12/15	0	0.00	92	14.80	14.80	-92	9,453	-0.97%
2021/12/14	1	13.85	6	14.14	13.80	-5	9,069	-0.06%
2021/12/13	36	14.37	70	14.40	14.50	-34	8,825	-0.39%
2021/12/09	2	14.00	7	13.97	13.80	-5	8,329	-0.06%
2021/12/08	1	13.65	2	13.75	13.65	-1	8,131	-0.01%
2021/12/07	1	13.70	1	13.90	13.70	0	8,067	0.00%
2021/12/06	2	13.73	6	13.81	13.85	-4	7,969	-0.05%
2021/12/03	1	13.60	0	0.00	13.65	1	7,865	0.01%
2021/12/02	34	13.59	7	13.57	13.30	27	7,791	0.35%
2021/11/30	7	13.64	0	0.00	13.60	7	7,720	0.09%
2021/11/29	2	13.33	2	13.53	13.45	0	7,634	0.00%
2021/11/26	2	13.80	1	14.00	13.65	1	7,492	0.01%
2021/11/25	20	14.27	4	14.15	13.95	16	7,324	0.22%
2021/11/24	74	14.40	10	14.65	14.40	64	7,084	0.90%
2021/11/23	69	15.22	3	15.95	14.70	66	6,508	1.01%
2021/11/22	105	15.08	62	15.10	15.15	43	5,260	0.82%	大買/
2021/11/19	0	0.00	13	13.73	13.80	-13	4,261	-0.31%
2021/11/18	20	13.72	9	13.64	13.35	11	3,933	0.28%
2021/11/17	8	12.91	4	13.15	13.15	4	3,460	0.12%
2021/11/16	7	13.12	2	13.20	12.80	5	3,386	0.15%
2021/11/10	0	0.00	2	12.60	12.60	-2	3,361	-0.06%
2021/11/08	0	0.00	7	12.49	12.50	-7	3,397	-0.21%
2021/11/05	12	12.45	0	0.00	12.40	12	3,463	0.35%
2021/11/02	0	0.00	3	12.20	12.15	-3	3,723	-0.08%
2021/11/01	0	0.00	0.6	11.95	12.00	-0.6	3,837	-0.01%
2021/10/28	0	0.00	2	12.10	11.85	-2	4,155	-0.05%
2021/10/08	0	0.00	2	11.73	11.80	-2	6,281	-0.03%
2021/10/04	0	0.00	5	10.80	10.65	-5	7,307	-0.07%
2021/09/24	0	0.00	12	11.52	11.45	-12	7,906	-0.15%
2021/09/08	2	11.10	0	0.00	11.10	2	8,378	0.02%
2021/09/06	1	11.35	0	0.00	11.25	1	8,473	0.01%
2021/09/03	3	11.60	1	11.55	11.55	2	8,449	0.02%
2021/09/02	2	11.30	0	0.00	11.25	2	8,443	0.02%
2021/08/30	5	11.43	0	0.00	11.35	5	8,621	0.06%
2021/08/20	0	0.00	0.2	11.10	11.05	-0.2	9,498	0.00%
2021/08/19	4	11.43	0	0.00	11.35	4	9,482	0.04%
2021/08/18	0	0.00	100	12.09	12.15	-100	9,500	-1.05%
2021/08/12	1	12.75	3	12.70	12.95	-2	9,623	-0.02%
2021/08/11	2	12.95	0	0.00	12.70	2	9,684	0.02%
2021/08/10	2	13.00	0	0.00	13.00	2	9,713	0.02%
2021/08/09	2	13.18	0	0.00	12.95	2	9,817	0.02%
2021/08/06	0	0.00	6	13.57	13.40	-6	9,801	-0.06%
2021/08/05	0	0.00	2	13.65	13.60	-2	9,739	-0.02%
2021/08/04	2	13.73	3	13.85	13.70	-1	9,831	-0.01%
2021/08/03	1	13.40	0	0.00	13.60	1	9,723	0.01%
2021/07/30	0	0.00	1	13.45	13.45	-1	9,805	-0.01%
2021/07/29	2	13.50	1	13.45	13.50	1	9,741	0.01%
2021/07/28	6	13.75	7	13.84	13.75	-1	9,623	-0.01%
2021/07/27	1	13.60	3	13.85	13.60	-2	9,705	-0.02%
2021/07/26	2	13.63	1	13.65	13.65	1	9,787	0.01%
2021/07/23	6	13.28	2	13.23	13.35	4	10,065	0.04%
2021/07/22	8	13.33	10	13.16	13.35	-2	11,025	-0.02%
2021/07/21	4	12.88	2	12.65	12.65	2	11,192	0.02%
2021/07/15	5	13.16	0	0.00	13.15	5	12,724	0.04%
2021/07/14	9	13.67	14	13.61	13.70	-5	13,112	-0.04%
2021/07/13	12	13.12	16	13.08	13.10	-4	12,522	-0.03%
2021/07/12	1	12.85	5	12.85	12.85	-4	12,326	-0.03%
2021/07/09	1	12.65	0	0.00	12.70	1	12,356	0.01%
2021/07/08	0	0.00	5	13.00	12.65	-5	12,585	-0.04%
2021/07/06	0	0.00	3	12.80	12.65	-3	13,286	-0.02%
2021/07/05	7	12.68	12.3	12.69	12.70	-5.3	13,601	-0.04%
2021/07/01	14	12.58	2	12.60	12.60	12	14,207	0.08%
2021/06/30	2	12.10	0	0.00	12.10	2	14,216	0.01%
2021/06/29	8	12.18	0	0.00	12.05	8	14,230	0.06%
2021/06/25	3	12.25	0	0.00	12.20	3	14,341	0.02%
2021/06/22	1	12.10	0	0.00	11.80	1	14,648	0.01%
2021/06/21	0	0.00	15	12.20	12.15	-15	14,599	-0.10%
2021/06/18	15	12.85	0	0.00	12.55	15	14,737	0.10%
2021/06/10	0	0.00	3	12.75	12.75	-3	15,088	-0.02%
2021/06/09	1	12.70	1	12.90	12.65	0	15,073	0.00%
2021/06/08	5	12.88	2	12.80	12.80	3	15,031	0.02%
2021/06/07	0	0.00	2	12.90	12.85	-2	14,990	-0.01%
2021/06/04	4	12.96	6	13.18	13.05	-2	14,914	-0.01%
2021/06/03	5	13.10	8	12.97	12.95	-3	14,766	-0.02%
2021/06/02	5	12.84	2	12.95	12.80	3	14,477	0.02%
2021/06/01	0	0.00	2	12.95	12.90	-2	14,391	-0.01%
2021/05/31	3	12.60	2	12.80	12.65	1	14,318	0.01%
2021/05/28	3	12.45	0	0.00	12.45	3	14,268	0.02%
2021/05/27	4	12.30	7	12.29	12.30	-3	14,208	-0.02%
2021/05/26	9	12.19	29	12.23	12.35	-20	14,219	-0.14%
2021/05/25	18	12.26	13	12.27	12.10	5	14,194	0.04%
2021/05/24	5	11.80	15	11.85	11.90	-10	14,106	-0.07%
2021/05/21	10	11.40	15	11.35	11.60	-5	14,038	-0.04%
2021/05/20	12	11.63	0	0.00	11.15	12	14,027	0.09%
2021/05/19	0	0.00	10	11.50	11.65	-10	14,028	-0.07%
2021/05/17	10	10.30	0	0.00	10.30	10	13,894	0.07%
2021/05/14	10	11.90	0	0.00	11.40	10	13,733	0.07%
2021/05/13	0	0.00	1	11.20	11.30	-1	13,736	-0.01%
2021/05/12	4	11.43	90	11.05	11.35	-86	13,722	-0.63%
2021/05/11	1.5	12.46	1	12.65	12.20	0.5	13,499	0.00%
2021/05/10	1	13.50	0	0.00	13.20	1	13,356	0.01%
2021/05/07	6	13.38	4	13.16	13.35	2	13,303	0.02%
2021/05/06	0	0.00	2	13.15	12.75	-2	13,126	-0.02%
2021/05/05	2	12.80	1	12.95	12.60	1	13,005	0.01%
2021/05/04	2	12.80	0	0.00	12.45	2	12,881	0.02%
2021/05/03	8	14.00	11	13.89	13.55	-3	12,571	-0.02%
2021/04/29	12	15.06	3	14.80	14.55	9	12,313	0.07%
2021/04/28	21	14.89	41	14.76	15.00	-20	11,842	-0.17%
2021/04/27	10	14.20	15	14.19	14.10	-5	10,899	-0.05%
2021/04/26	5	14.25	7	14.19	14.15	-2	10,554	-0.02%
2021/04/23	63	14.23	32	14.35	14.10	31	10,387	0.30%
2021/04/22	4	14.11	26	14.30	13.65	-22	9,959	-0.22%
2021/04/21	8	14.16	8	14.26	14.10	0	9,353	0.00%
2021/04/20	53	13.93	11	13.66	13.90	42	8,791	0.48%
2021/04/19	20	13.18	26	13.11	13.10	-6	8,312	-0.07%
2021/04/16	5	12.75	6	12.95	12.95	-1	8,265	-0.01%
2021/04/15	1	12.70	17	12.85	12.75	-16	9,466	-0.17%
2021/04/14	4	12.64	13	12.76	12.55	-9	9,533	-0.09%
2021/04/13	12	13.18	4	13.25	12.90	8	9,619	0.08%
2021/04/12	2	12.95	8	13.41	13.55	-6	9,385	-0.06%
2021/04/09	6	12.87	0	0.00	12.75	6	8,853	0.07%
2021/04/08	16	12.98	44	13.04	13.15	-28	8,505	-0.33%
2021/04/07	0	0.00	1	12.35	12.35	-1	7,996	-0.01%
2021/04/06	0	0.00	3	11.90	11.90	-3	7,765	-0.04%
2021/04/01	0	0.00	22	11.65	11.65	-22	7,737	-0.28%
2021/03/30	2	11.60	2	11.65	11.65	0	7,745	0.00%
2021/03/29	2	11.65	4	11.65	11.60	-2	7,723	-0.03%
2021/03/25	0	0.00	5	11.15	11.15	-5	7,648	-0.07%
2021/03/23	2	11.05	0	0.00	11.15	2	7,698	0.03%
2021/03/22	2	11.65	10.6	11.31	11.55	-8.6	7,559	-0.11%
2021/03/19	6	10.82	0	0.00	10.95	6	7,184	0.08%
2021/03/18	10	10.80	0	0.00	10.85	10	7,263	0.14%
2021/03/12	3	10.60	0	0.00	10.75	3	7,662	0.04%
2021/03/09	0	0.00	3	10.65	10.70	-3	9,501	-0.03%
2021/03/04	2	10.60	0	0.00	10.60	2	10,338	0.02%
2021/03/03	0	0.00	2	10.70	10.60	-2	10,571	-0.02%
2021/03/02	0	0.00	1	10.45	10.35	-1	10,680	-0.01%
2021/02/26	5	10.35	0	0.00	10.45	5	10,903	0.05%
2021/02/25	3	10.50	0	0.00	10.50	3	11,016	0.03%
2021/02/24	2	10.45	0	0.00	10.40	2	11,183	0.02%
2021/02/23	0	0.00	2	10.45	10.45	-2	11,418	-0.02%
2021/02/22	10	10.50	1	10.50	10.50	9	11,464	0.08%
2021/02/19	3	10.35	0	0.00	10.35	3	11,439	0.03%
2021/02/18	8	10.23	0	0.00	10.20	8	11,396	0.07%
2021/02/05	2	9.94	5	9.91	9.86	-3	11,699	-0.03%
2021/02/03	5	9.98	3	9.73	9.99	2	11,660	0.02%
2021/02/02	5	9.68	2	9.56	9.56	3	11,643	0.03%
2021/01/25	0	0.00	9	9.80	9.94	-9	12,778	-0.07%
2021/01/21	0	0.00	2	9.71	9.70	-2	12,771	-0.02%
2021/01/20	5	9.80	0	0.00	9.70	5	12,819	0.04%
2021/01/18	0	0.00	3	10.15	10.10	-3	12,980	-0.02%
2021/01/15	2	10.60	0	0.00	10.35	2	12,953	0.02%
2021/01/13	10	10.70	5	10.70	10.60	5	13,003	0.04%
2021/01/12	2	11.05	2	10.75	10.45	0	12,972	0.00%
2021/01/11	0	0.00	3	11.00	11.05	-3	12,878	-0.02%
2021/01/08	6	11.48	5	11.50	11.15	1	13,056	0.01%
2021/01/06	6	11.33	0	0.00	11.05	6	11,669	0.05%
2021/01/05	3	11.55	0	0.00	11.50	3	11,330	0.03%
2021/01/04	0	0.00	10	11.45	11.40	-10	11,278	-0.09%
2020/12/31	0	0.00	10	11.50	11.30	-10	11,333	-0.09%
2020/12/30	0	0.00	1	11.40	11.40	-1	11,304	-0.01%
2020/12/29	0	0.00	4	11.45	11.40	-4	11,271	-0.04%
2020/12/28	5	11.50	7	11.40	11.55	-2	11,215	-0.02%
2020/12/25	0	0.00	2	11.35	11.25	-2	11,067	-0.02%
2020/12/24	2	11.10	0	0.00	11.15	2	11,068	0.02%
2020/12/23	2	11.00	0	0.00	11.05	2	11,129	0.02%
2020/12/22	6	11.22	0	0.00	11.05	6	11,354	0.05%
2020/12/21	0	0.00	1	11.15	11.15	-1	11,507	-0.01%
2020/12/17	0	0.00	22	11.40	11.45	-22	11,923	-0.18%
2020/12/16	0	0.00	10	11.35	11.35	-10	13,478	-0.07%
2020/12/14	1	11.70	2	11.60	11.60	-1	14,690	-0.01%
2020/12/11	0	0.00	10	11.43	11.30	-10	14,594	-0.07%
2020/12/10	23	11.44	2.4	11.47	11.35	20.6	14,509	0.14%
2020/12/09	1	11.65	7	11.55	11.65	-6	14,380	-0.04%
2020/12/08	11	11.67	0	0.00	11.35	11	14,338	0.08%
2020/12/07	38	12.36	84	11.84	11.75	-46	14,661	-0.31%
2020/12/04	78	11.94	16	11.89	11.95	62	14,153	0.44%
2020/12/03	36	11.88	1	11.95	11.50	35	13,690	0.26%
2020/12/02	6	11.33	10	11.43	11.45	-4	12,920	-0.03%
2020/12/01	7	11.29	6	11.43	11.25	1	12,719	0.01%
2020/11/27	16	10.91	3	10.82	10.95	13	12,234	0.11%
2020/11/26	27	10.76	17	10.82	10.90	10	12,002	0.08%
2020/11/25	11	10.76	0	0.00	10.65	11	11,870	0.09%
2020/11/24	2	10.70	11	10.57	10.45	-9	11,754	-0.08%
2020/11/23	0	0.00	10	10.58	10.65	-10	11,737	-0.09%
2020/11/20	0	0.00	22	10.48	10.60	-22	11,595	-0.19%
2020/11/19	0	0.00	12	10.20	10.25	-12	11,413	-0.11%
2020/11/18	0	0.00	3	10.10	10.10	-3	11,527	-0.03%
2020/11/17	20	10.20	1	10.15	10.15	19	11,521	0.16%
2020/11/16	2	10.25	0	0.00	10.20	2	11,565	0.02%
2020/11/13	5	9.92	0	0.00	9.96	5	11,235	0.04%
2020/11/12	5	9.97	0	0.00	9.96	5	11,270	0.04%
2020/11/11	0	0.00	1.6	10.00	10.00	-1.6	11,343	-0.01%
2020/11/10	1	10.20	0	0.00	10.05	1	11,382	0.01%
2020/11/09	0	0.00	5	10.00	10.05	-5	11,302	-0.04%
2020/11/06	6	10.31	0	0.00	10.00	6	11,241	0.05%
2020/11/05	5	10.10	0	0.00	10.00	5	10,591	0.05%
2020/11/03	0	0.00	2	9.99	10.05	-2	10,511	-0.02%
2020/11/02	2	9.87	0	0.00	9.85	2	10,505	0.02%
2020/10/30	0	0.00	1	9.95	9.95	-1	10,605	-0.01%
2020/10/29	0	0.00	1	10.05	10.05	-1	10,597	-0.01%
2020/10/27	8	10.48	4	10.45	10.50	4	11,204	0.04%
2020/10/26	12	10.48	2	10.55	10.45	10	11,087	0.09%
2020/10/23	2	10.35	2	10.25	10.20	0	10,931	0.00%
2020/10/21	0	0.00	2	10.35	10.05	-2	11,164	-0.02%
2020/10/20	2	9.96	0	0.00	9.92	2	11,079	0.02%
2020/10/19	0	0.00	11	10.10	10.00	-11	11,094	-0.10%
2020/10/16	15	10.30	6	10.18	9.98	9	11,198	0.08%
2020/10/12	7	9.72	0	0.00	9.60	7	11,148	0.06%
2020/10/08	10	9.85	5	9.92	9.85	5	11,158	0.04%
2020/10/07	10	9.86	0	0.00	9.79	10	11,098	0.09%
2020/10/06	10	9.74	0	0.00	9.79	10	11,311	0.09%
2020/10/05	0	0.00	0.3	9.63	9.63	-0.3	11,424	0.00%
2020/09/30	20	9.50	0	0.00	9.51	20	11,764	0.17%
2020/09/29	30	9.74	0	0.00	9.50	30	11,815	0.25%
2020/09/25	5	9.49	0	0.00	9.26	5	12,024	0.04%
2020/09/23	2	10.05	1	10.40	10.10	1	12,198	0.01%
2020/09/22	0	0.00	1	10.50	10.60	-1	11,945	-0.01%
2020/09/21	6.8	10.99	30	11.15	10.85	-23.2	11,753	-0.20%
2020/09/18	15	10.20	10	10.78	10.80	5	10,134	0.05%
2020/09/11	15	9.80	0	0.00	9.76	15	8,838	0.17%
2020/09/10	5	10.10	12	9.99	9.90	-7	8,769	-0.08%
2020/09/08	0	0.00	2	9.90	9.79	-2	8,350	-0.02%
2020/09/04	5	9.68	0	0.00	9.80	5	8,400	0.06%
2020/08/31	2	9.89	0	0.00	9.89	2	8,443	0.02%
2020/08/27	5	9.85	0	0.00	9.85	5	8,441	0.06%
2020/08/26	0	0.00	1	9.75	9.78	-1	8,351	-0.01%
2020/08/25	5	9.70	7	9.70	9.72	-2	8,298	-0.02%
2020/08/24	3	9.40	3	9.36	9.34	0	8,211	0.00%
2020/08/20	0	0.00	2.5	9.03	9.12	-2.5	8,185	-0.03%
2020/08/18	0	0.00	12	9.98	9.97	-12	8,092	-0.15%
2020/08/14	0	0.00	2	9.90	9.85	-2	8,020	-0.02%
2020/08/10	1	9.98	5	9.86	9.87	-4	8,111	-0.05%
2020/08/07	0	0.00	10	9.61	9.63	-10	7,972	-0.13%
2020/08/06	18	9.71	5	9.80	9.67	13	8,003	0.16%
2020/08/05	0	0.00	10	9.73	9.70	-10	7,961	-0.13%
2020/08/04	0	0.00	1	9.50	9.49	-1	7,926	-0.01%
2020/08/03	2	9.46	25	9.57	9.47	-23	7,969	-0.29%
2020/07/31	31	9.59	6	9.45	9.54	25	7,993	0.31%
2020/07/30	2	9.28	1	9.16	9.18	1	7,465	0.01%
2020/07/27	2	9.38	1	9.30	9.13	1	7,893	0.01%
2020/07/24	5	9.22	0	0.00	9.15	5	8,422	0.06%
2020/07/23	6	9.46	0	0.00	9.41	6	8,444	0.07%
2020/07/22	10	9.52	4.6	9.34	9.59	5.4	8,469	0.06%
2020/07/17	1	9.18	6	9.22	9.21	-5	8,287	-0.06%
2020/07/15	0	0.00	1	9.87	9.82	-1	8,154	-0.01%
2020/07/09	12	10.13	3	10.13	10.05	9	8,041	0.11%
2020/07/08	0	0.00	7	10.12	10.10	-7	7,720	-0.09%
2020/07/07	0	0.00	1	10.10	10.05	-1	7,755	-0.01%
2020/07/03	9	10.11	0	0.00	10.00	9	7,674	0.12%
2020/07/02	2	10.55	13	10.38	10.55	-11	7,524	-0.15%
2020/07/01	13	10.24	0	0.00	10.20	13	7,233	0.18%
2020/06/30	7	10.21	2	10.30	10.05	5	7,337	0.07%
2020/06/24	1	10.05	0	0.00	10.05	1	7,299	0.01%
2020/06/22	5	10.10	0	0.00	10.10	5	7,439	0.07%
2020/06/18	0	0.00	11	10.14	10.15	-11	7,532	-0.15%
2020/06/16	10	10.20	0	0.00	10.25	10	7,713	0.13%
2020/06/12	1	9.97	0	0.00	10.00	1	8,023	0.01%
2020/06/11	0	0.00	1	10.30	10.15	-1	8,052	-0.01%
2020/06/10	0	0.00	14	10.50	10.50	-14	8,136	-0.17%
2020/06/09	1	10.75	0	0.00	10.60	1	8,410	0.01%
2020/06/08	2	10.75	0	0.00	10.65	2	8,495	0.02%
2020/06/05	4	10.58	0	0.00	10.55	4	8,456	0.05%
2020/06/04	5	10.60	2	10.58	10.55	3	8,515	0.04%
2020/06/03	0	0.00	1	10.65	10.55	-1	8,552	-0.01%
2020/05/28	2	10.65	1	10.45	10.25	1	8,508	0.01%
2020/05/27	15	10.50	0	0.00	10.45	15	8,486	0.18%
2020/05/21	0	0.00	4	10.25	10.25	-4	8,616	-0.05%
2020/05/20	0	0.00	11	10.10	10.05	-11	8,611	-0.13%
2020/05/15	0	0.00	0.1	10.05	10.00	-0.1	8,467	0.00%
2020/05/12	0	0.00	5	10.75	10.65	-5	8,340	-0.06%
2020/05/11	0	0.00	10	10.75	10.70	-10	8,395	-0.12%
2020/05/07	5	10.55	15	10.45	10.45	-10	8,357	-0.12%
2020/05/06	12	10.65	2	10.65	10.40	10	8,353	0.12%
2020/05/05	13	11.07	0	0.00	10.90	13	8,245	0.16%
2020/05/04	0	0.00	1	10.95	10.90	-1	8,245	-0.01%
2020/04/30	0	0.00	7	11.01	11.15	-7	8,292	-0.08%
2020/04/29	8	11.13	5	11.08	11.20	3	8,075	0.04%
2020/04/28	5	10.36	10	10.30	10.20	-5	7,385	-0.07%
2020/04/24	3	10.28	10	10.23	10.20	-7	7,691	-0.09%
2020/04/23	4	9.97	0	0.00	10.15	4	7,698	0.05%
2020/04/20	4	10.10	0	0.00	10.05	4	7,786	0.05%
2020/04/17	0	0.00	10	10.44	10.15	-10	7,832	-0.13%
2020/04/15	10	10.40	0	0.00	10.50	10	7,899	0.13%
2020/04/09	10	10.20	10	10.15	10.10	0	8,088	0.00%
2020/04/07	0	0.00	3	9.79	9.71	-3	7,961	-0.04%
2020/04/06	17	9.68	2	9.71	9.70	15	7,813	0.19%
2020/03/17	10	9.00	5	8.80	8.75	5	7,410	0.07%
2020/03/16	10	9.47	0	0.00	9.12	10	7,350	0.14%
2020/03/13	0	0.00	8	8.70	9.07	-8	7,390	-0.11%
2020/03/12	2	9.67	2	9.66	9.65	0	7,172	0.00%
2020/03/10	0	0.00	2	10.40	10.80	-2	7,063	-0.03%
2020/03/06	1	11.30	0	0.00	11.30	1	7,029	0.01%
2020/03/05	2	11.45	0	0.00	11.40	2	7,129	0.03%
2020/03/04	0	0.00	30	11.35	11.30	-30	7,120	-0.42%
2020/03/03	10	11.45	0	0.00	11.45	10	7,096	0.14%
2020/02/27	10	11.20	20	11.60	11.10	-10	7,063	-0.14%
2020/02/25	20	11.55	20	11.60	11.60	0	6,884	0.00%
2020/02/24	0	0.00	5	11.75	11.75	-5	6,861	-0.07%
2020/02/20	0	0.00	55	12.20	12.10	-55	6,845	-0.80%
2020/02/18	0	0.00	10	12.15	12.10	-10	6,917	-0.14%
2020/02/14	0	0.00	20	12.20	12.25	-20	6,988	-0.29%
2020/02/12	10	12.20	0	0.00	12.25	10	7,025	0.14%
2020/02/11	10	12.05	0	0.00	12.00	10	6,967	0.14%
2020/02/10	30	11.82	10	12.05	11.80	20	7,033	0.28%
2020/02/07	11	12.19	30	12.05	12.05	-19	7,028	-0.27%
2020/02/06	3	12.40	0	0.00	12.40	3	7,012	0.04%
2020/02/05	21	12.34	0	0.00	12.15	21	6,992	0.30%
2020/02/04	2	11.80	5	12.00	12.15	-3	6,976	-0.04%
2020/02/03	40	11.66	38.5	11.69	11.70	1.5	7,031	0.02%
2020/01/31	32	12.60	31	12.57	12.55	1	7,002	0.01%
2020/01/30	60	13.03	61	12.81	12.60	-1	7,177	-0.01%
2020/01/20	0	0.00	3	14.00	13.95	-3	6,957	-0.04%
2020/01/17	0	0.00	3	13.90	13.80	-3	6,846	-0.04%
2020/01/16	0	0.00	1	13.85	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	5	13.75	13.75	-5	6,924	-0.07%
2020/01/14	0	0.00	2	13.80	13.65	-2	7,067	-0.03%
2020/01/13	0	0.00	18	13.67	13.65	-18	7,283	-0.25%
2020/01/10	20	13.38	0	0.00	13.50	20	7,281	0.27%
2020/01/09	42	13.42	0	0.00	13.30	42	7,236	0.58%
2020/01/08	13	13.43	2	13.40	13.30	11	7,257	0.15%
2020/01/07	3	13.67	1	13.75	13.60	2	7,237	0.03%
2020/01/06	2	13.30	0	0.00	13.30	2	7,048	0.03%
2020/01/03	3	13.60	15	13.77	13.55	-12	7,009	-0.17%
2019/12/31	0	0.00	2	13.75	13.60	-2	6,912	-0.03%
2019/12/30	10	13.60	0	0.00	13.60	10	6,876	0.15%
2019/12/26	10	13.55	0	0.00	13.55	10	7,154	0.14%
2019/12/24	0	0.00	6	13.60	13.55	-6	7,426	-0.08%
2019/12/20	1	13.85	0	0.00	13.80	1	7,803	0.01%
2019/12/19	0	0.00	8	13.85	13.85	-8	7,910	-0.10%
2019/12/18	10	14.15	10	14.05	13.95	0	7,959	0.00%
2019/12/17	19	14.25	16	14.13	14.20	3	8,068	0.04%
2019/12/16	35	14.12	3.3	14.08	14.05	31.7	8,198	0.39%
2019/12/13	0	0.00	18	13.80	13.70	-18	8,408	-0.21%
2019/12/12	5	13.70	10	13.70	13.70	-5	8,474	-0.06%
2019/12/11	0	0.00	1	13.85	13.85	-1	8,503	-0.01%
2019/12/10	38	13.95	34	13.95	13.85	4	8,577	0.05%
2019/12/09	10	13.75	21	13.85	13.70	-11	8,505	-0.13%
2019/12/06	20	13.55	3	13.60	13.60	17	8,714	0.20%
2019/12/05	0	0.00	10	13.55	13.65	-10	9,135	-0.11%
2019/12/04	4	13.51	4	13.51	13.50	0	9,428	0.00%
2019/12/02	44	13.14	0	0.00	13.05	44	10,020	0.44%
2019/11/29	0	0.00	2	13.50	13.50	-2	10,228	-0.02%
2019/11/28	3	13.60	0.1	13.55	13.55	2.9	10,682	0.03%
2019/11/27	0	0.00	9	13.83	13.75	-9	10,800	-0.08%
2019/11/26	2	13.50	3	13.50	13.50	-1	10,821	-0.01%
2019/11/25	0	0.00	5	13.55	13.45	-5	10,932	-0.05%
2019/11/22	17	13.46	1	13.40	13.40	16	10,941	0.15%
2019/11/21	11	13.40	0	0.00	13.45	11	11,031	0.10%
2019/11/20	1	13.55	1	13.55	13.55	0	11,130	0.00%
2019/11/19	13	13.67	0	0.00	13.65	13	11,221	0.12%
2019/11/18	21	13.55	0	0.00	13.65	21	11,200	0.19%
2019/11/14	32	13.60	37	13.36	13.35	-5	11,388	-0.04%
2019/11/12	20	13.75	20	13.75	13.75	0	11,432	0.00%
2019/11/11	31	13.80	20	13.70	13.70	11	11,578	0.10%
2019/11/07	6	13.95	0	0.00	13.90	6	11,678	0.05%
2019/11/04	1	14.00	0	0.00	14.00	1	12,046	0.01%
2019/11/01	20	13.75	22	13.90	13.90	-2	12,119	-0.02%
2019/10/31	23	14.02	50	13.86	13.80	-27	12,287	-0.22%
2019/10/30	20	14.08	0	0.00	14.10	20	12,354	0.16%
2019/10/29	28	14.57	37	14.59	14.25	-9	12,631	-0.07%
2019/10/28	20	14.40	23.7	14.35	14.35	-3.7	13,860	-0.03%
2019/10/25	20	14.45	30.2	14.47	14.45	-10.2	15,184	-0.07%
2019/10/24	20	14.45	23	14.54	14.55	-3	16,403	-0.02%
2019/10/23	40	14.41	20	14.40	14.40	20	16,651	0.12%
2019/10/22	32	14.68	21	14.50	14.50	11	16,754	0.07%
2019/10/21	29	14.43	42	14.50	14.70	-13	16,867	-0.08%
2019/10/18	0	0.00	15	14.45	14.35	-15	17,322	-0.09%
2019/10/17	0	0.00	11	14.35	14.35	-11	17,512	-0.06%
2019/10/16	20	14.30	24	14.28	14.25	-4	17,935	-0.02%
2019/10/15	0	0.00	1	14.35	14.30	-1	18,531	-0.01%
2019/10/14	0	0.00	5	14.20	14.20	-5	19,233	-0.03%
2019/10/09	0	0.00	24.3	14.13	14.05	-24.3	19,568	-0.12%
2019/10/08	22	14.05	20	14.00	14.00	2	19,879	0.01%
2019/10/04	7	14.34	10	14.30	14.25	-3	20,513	-0.01%
2019/10/02	5	14.27	3	14.33	14.25	2	20,614	0.01%
2019/10/01	20	14.16	51	14.07	14.20	-31	21,165	-0.15%
2019/09/27	81	13.85	0	0.00	13.80	81	21,355	0.38%
2019/09/26	33	14.15	15	14.15	14.10	18	21,462	0.08%
2019/09/25	12	14.28	0	0.00	14.20	12	21,898	0.05%
2019/09/24	7	14.95	1	14.90	14.70	6	22,123	0.03%
2019/09/23	0	0.00	16	14.80	14.80	-16	22,101	-0.07%
2019/09/20	40	14.90	30	14.85	14.85	10	22,120	0.05%
2019/09/19	19	15.04	15	15.10	15.10	4	22,014	0.02%
2019/09/18	4	15.13	9.3	15.10	15.15	-5.3	21,826	-0.02%
2019/09/17	0	0.00	1	14.70	14.70	-1	21,866	0.00%
2019/09/12	2	15.00	0	0.00	14.95	2	22,202	0.01%
2019/09/10	0	0.00	3	14.85	14.85	-3	22,448	-0.01%
2019/09/09	33	15.17	16	15.10	15.15	17	22,287	0.08%
2019/09/06	1	15.10	2	15.00	14.90	-1	22,298	0.00%
2019/09/05	10	14.65	6	14.80	14.65	4	22,646	0.02%
2019/09/04	20	15.02	13	14.94	14.90	7	22,889	0.03%
2019/09/03	0	0.00	21	14.47	14.50	-21	23,059	-0.09%
2019/09/02	55	14.61	26	14.52	14.85	29	23,075	0.13%
2019/08/30	2	14.13	15	14.12	14.10	-13	23,062	-0.06%
2019/08/29	10	14.20	30	14.10	13.90	-20	23,347	-0.09%
2019/08/28	10	13.85	20	13.88	14.05	-10	23,592	-0.04%
2019/08/27	0	0.00	10	13.70	13.60	-10	23,997	-0.04%
2019/08/26	10	13.55	50	13.50	13.55	-40	24,693	-0.16%
2019/08/23	40	13.79	5	13.75	13.75	35	24,843	0.14%
2019/08/22	2	14.05	0	0.00	13.90	2	25,460	0.01%
2019/08/19	20	14.00	10	14.00	13.95	10	26,322	0.04%
2019/08/16	5	13.97	0	0.00	13.90	5	26,871	0.02%
2019/08/15	0	0.00	20	13.75	13.95	-20	27,880	-0.07%
2019/08/14	8	14.00	18	14.27	13.95	-10	28,313	-0.04%
2019/08/13	0	0.00	6	14.00	13.90	-6	28,765	-0.02%
2019/08/12	2	14.15	4	14.15	14.05	-2	29,113	-0.01%
2019/08/08	0	0.00	22	14.14	14.20	-22	29,210	-0.08%
2019/08/07	52	14.03	0	0.00	13.85	52	29,375	0.18%
2019/08/06	41	13.79	30	14.05	14.25	11	29,702	0.04%
2019/08/05	3	14.25	5	14.40	14.10	-2	29,829	-0.01%
2019/08/02	35	14.39	20	14.53	14.25	15	30,211	0.05%
2019/08/01	11	15.05	33	14.92	14.85	-22	30,700	-0.07%
2019/07/31	40	14.80	20	15.10	14.65	20	30,792	0.06%
2019/07/30	175	15.52	112	15.19	15.15	63	31,107	0.20%	大買/大賣/
2019/07/29	6	15.99	90	16.24	16.80	-84	30,188	-0.28%
2019/07/26	87	15.39	58	15.64	15.40	29	29,306	0.10%
2019/07/25	41	15.00	75	14.93	15.00	-34	29,349	-0.12%
2019/07/24	3	14.78	30	14.75	14.80	-27	29,550	-0.09%
2019/07/23	14	14.75	21	14.85	14.75	-7	29,796	-0.02%
2019/07/22	41	14.95	24	15.26	14.75	17	30,416	0.06%
2019/07/19	2	15.00	6	14.84	14.70	-4	32,213	-0.01%
2019/07/18	2	14.85	8	14.76	14.75	-6	32,755	-0.02%
2019/07/17	4	14.59	52	14.71	15.05	-48	32,844	-0.15%
2019/07/16	6	14.68	37	14.61	14.40	-31	32,461	-0.10%
2019/07/15	0	0.00	16	14.23	14.25	-16	31,884	-0.05%
2019/07/12	26	14.02	0	0.00	13.90	26	31,884	0.08%
2019/07/11	6	13.89	3	14.10	14.10	3	31,880	0.01%
2019/07/10	15	13.83	0	0.00	13.70	15	31,911	0.05%
2019/07/09	31	13.91	4	13.91	13.90	27	32,002	0.08%
2019/07/08	12	13.91	11	13.85	13.90	1	32,393	0.00%
2019/07/05	1	14.05	21	13.99	13.90	-20	32,782	-0.06%
2019/07/04	16	13.87	19	13.80	13.65	-3	33,194	-0.01%
2019/07/03	22	13.61	17	13.68	13.60	5	33,674	0.01%
2019/07/02	26	13.53	23	13.60	13.90	3	33,912	0.01%
2019/07/01	27	12.99	27	13.24	13.00	0	34,186	0.00%
2019/06/28	0	0.00	2	13.35	13.15	-2	34,594	-0.01%
2019/06/27	2	13.25	0	0.00	13.30	2	35,502	0.01%
2019/06/26	18	13.20	16	13.25	13.15	2	35,524	0.01%
2019/06/25	12	13.30	6	13.27	13.20	6	35,477	0.02%
2019/06/24	21	13.61	41	13.39	13.25	-20	35,452	-0.06%
2019/06/21	46	14.04	8	14.11	13.80	38	35,167	0.11%
2019/06/19	12	13.83	1	13.80	13.75	11	34,978	0.03%
2019/06/18	0	0.00	4	13.38	13.45	-4	34,819	-0.01%
2019/06/17	11	13.45	11	13.37	13.45	0	34,950	0.00%
2019/06/14	19	13.48	10	13.45	13.40	9	35,093	0.03%
2019/06/13	59	13.50	13	13.50	13.35	46	34,845	0.13%
2019/06/12	24	14.23	0	0.00	14.05	24	34,322	0.07%
2019/06/11	5	14.43	27	14.48	14.40	-22	34,029	-0.06%
2019/06/10	10	14.24	0	0.00	14.10	10	33,635	0.03%
2019/06/06	12	14.00	0	0.00	14.00	12	33,880	0.04%
2019/06/05	24	14.25	0	0.00	14.20	24	33,772	0.07%
2019/06/04	21	14.22	0	0.00	14.00	21	33,907	0.06%
2019/06/03	33	13.71	30	13.82	14.35	3	33,753	0.01%
2019/05/31	15	13.93	50	13.91	13.80	-35	33,559	-0.10%
2019/05/30	10	13.35	0	0.00	13.60	10	33,246	0.03%
2019/05/29	48	13.48	34	13.50	13.40	14	33,530	0.04%
2019/05/28	8	13.56	10	13.50	13.60	-2	33,702	-0.01%
2019/05/27	24	13.40	6	13.46	13.30	18	33,497	0.05%
2019/05/24	9	13.58	28	13.40	13.30	-19	33,556	-0.06%
2019/05/23	7	13.19	0	0.00	13.50	7	33,378	0.02%
2019/05/22	48	13.78	31	13.56	13.25	17	33,533	0.05%
2019/05/21	19	12.45	25	12.91	13.35	-6	32,782	-0.02%
2019/05/20	13	12.15	13	12.09	12.15	0	32,274	0.00%
2019/05/17	13	13.36	17	13.27	12.65	-4	31,657	-0.01%
2019/05/16	20	13.15	35	13.34	13.00	-15	31,241	-0.05%
2019/05/15	11	13.65	10	13.66	13.50	1	31,125	0.00%
2019/05/14	24	12.72	42	13.24	13.40	-18	30,758	-0.06%
2019/05/13	47	13.02	19	13.09	12.90	28	30,251	0.09%
2019/05/10	22	13.34	17	13.65	13.45	5	29,876	0.02%
2019/05/09	86	13.69	92	13.19	13.10	-6	29,369	-0.02%
2019/05/08	42	13.91	20	14.10	14.15	22	28,652	0.08%
2019/05/07	30	14.48	11	14.40	14.15	19	28,319	0.07%
2019/05/06	6	14.56	50	14.55	14.40	-44	27,607	-0.16%
2019/05/03	22	15.29	3	15.20	15.20	19	27,019	0.07%
2019/05/02	51	15.41	41	15.52	15.50	10	26,524	0.04%
2019/04/30	7	14.38	15	14.54	15.05	-8	25,211	-0.03%
2019/04/29	7	14.52	4	14.05	14.25	3	24,707	0.01%
2019/04/26	8	14.18	75	14.05	14.40	-67	24,239	-0.28%
2019/04/25	180	15.00	122	14.82	14.05	58	23,259	0.25%	大買/大賣/
2019/04/24	98	14.50	37.6	14.69	14.90	60.4	20,689	0.29%
2019/04/23	3	14.22	62	14.31	14.45	-59	19,846	-0.30%
2019/04/22	36	14.09	11	14.32	14.00	25	19,256	0.13%
2019/04/19	35	14.01	13	14.11	14.20	22	18,941	0.12%
2019/04/18	37	13.94	90	14.20	13.90	-53	18,673	-0.28%
2019/04/17	16	14.17	7	14.44	14.05	9	18,275	0.05%
2019/04/16	53	14.01	40.5	13.93	14.40	12.5	17,901	0.07%
2019/04/15	3	13.97	25	14.21	14.00	-22	17,546	-0.13%
2019/04/12	53	13.76	34	14.05	13.75	19	17,019	0.11%
2019/04/11	83	14.39	17	14.42	14.35	66	16,422	0.40%
2019/04/10	2	14.90	55	14.55	14.70	-53	15,820	-0.34%
2019/04/09	35	13.74	2	13.70	13.55	33	14,688	0.22%
2019/04/08	44	13.59	85	14.03	14.20	-41	13,866	-0.30%
2019/04/03	1	12.90	45.1	12.95	12.95	-44.1	13,261	-0.33%
2019/04/02	4	11.68	112	11.89	11.80	-108	12,276	-0.88%	大賣/鉅額交易
2019/04/01	104	11.52	216.3	11.60	11.75	-112.3	11,401	-0.99%	大買/大賣/鉅額交易
2019/03/29	0	0.00	20	10.68	10.70	-20	10,363	-0.19%
2019/03/28	10	10.35	20	10.55	10.35	-10	10,221	-0.10%
2019/03/27	0	0.00	10	10.70	10.45	-10	10,152	-0.10%
2019/03/26	0	0.00	13	10.57	10.65	-13	9,996	-0.13%
2019/03/25	23	10.03	20	10.28	10.25	3	9,767	0.03%
2019/03/22	23	10.56	16	10.47	10.45	7	9,623	0.07%
2019/03/21	6	10.68	3	10.80	10.80	3	9,399	0.03%
2019/03/20	13	10.41	21	10.73	10.75	-8	9,142	-0.09%
2019/03/19	51	10.61	46	10.81	10.35	5	8,895	0.06%
2019/03/18	53	10.76	37	10.76	10.65	16	8,607	0.19%
2019/03/15	4	10.93	1	10.95	10.85	3	8,374	0.04%
2019/03/14	48	11.13	5	11.27	10.90	43	8,140	0.53%
2019/03/13	11	11.40	4	11.33	11.20	7	7,965	0.09%
2019/03/12	31	11.43	23	11.62	11.25	8	7,702	0.10%
2019/03/11	76	11.13	2	11.23	11.20	74	7,154	1.03%
2019/03/08	6	10.57	78	10.48	11.10	-72	6,810	-1.06%
2019/03/07	67	10.27	14	10.34	10.30	53	6,239	0.85%
2019/03/06	27	10.82	51	10.64	10.50	-24	6,011	-0.40%
2019/03/05	62	10.40	50	10.76	10.25	12	5,669	0.21%
2019/03/04	134	10.87	0	0.00	10.70	134	5,254	2.55%	大買/鉅額交易
2019/02/27	65	10.82	154	10.87	10.95	-89	4,712	-1.89%	大賣/
2019/02/26	10	9.90	77	10.17	9.99	-67	3,802	-1.76%
2019/02/25	100	9.95	93	10.15	10.00	7	3,698	0.19%
2019/02/22	156	9.70	150	9.88	9.75	6	3,436	0.17%	大買/大賣/
2019/02/21	10	9.90	62	9.92	9.95	-52	3,046	-1.71%
2019/02/20	2	9.02	26	8.73	9.05	-24	2,287	-1.05%
2019/02/15	15	8.15	0	0.00	8.18	15	2,092	0.72%
2019/02/14	0	0.00	21	8.23	8.35	-21	2,242	-0.94%
2019/02/13	0	0.00	4	8.05	8.05	-4	2,185	-0.18%
2019/02/11	2	7.90	0	0.00	7.88	2	2,169	0.09%
2019/01/30	2	8.01	6	8.03	7.98	-4	2,156	-0.19%
2019/01/28	0	0.00	3	8.06	8.02	-3	2,105	-0.14%
2019/01/22	7	7.82	0	0.00	7.87	7	2,026	0.35%
2018/12/20	0	0.00	2	7.54	7.54	-2	1,892	-0.11%
2018/12/12	6	8.09	0	0.00	8.01	6	1,846	0.32%
2018/12/10	10	7.89	0	0.00	7.85	10	1,822	0.55%
2018/12/06	12	7.95	12	7.92	7.90	0	1,802	0.00%
2018/11/30	0	0.00	12	8.28	8.27	-12	1,682	-0.71%
2018/11/29	0	0.00	20	8.20	8.22	-20	1,661	-1.20%
2018/11/27	20	8.10	0	0.00	8.10	20	1,619	1.23%
2018/11/26	5	8.05	5	8.14	8.03	0	1,602	0.00%
2018/11/22	35	8.18	5	8.06	8.05	30	1,569	1.91%
2018/11/21	20	8.39	60	8.40	8.40	-40	1,505	-2.66%
2018/11/16	5	8.22	15	8.21	8.23	-10	1,349	-0.74%
2018/11/15	10	8.02	0	0.00	8.29	10	1,288	0.78%
2018/11/14	0	0.00	8	7.84	7.75	-8	1,204	-0.66%
2018/11/13	18	7.76	2	7.97	7.98	16	1,119	1.43%
2018/11/02	0	0.00	12	6.12	6.18	-12	985	-1.22%
2018/11/01	0	0.00	40	5.85	5.94	-40	1,004	-3.98%
2018/10/31	0	0.00	2	5.75	5.75	-2	1,026	-0.19%
2018/10/30	0	0.00	1	5.46	5.43	-1	1,042	-0.10%
2018/09/28	0	0.00	1	7.47	7.46	-1	1,260	-0.08%
2018/09/27	1	7.49	0	0.00	7.48	1	1,285	0.08%
2018/09/25	2	7.56	0	0.00	7.48	2	1,302	0.15%
2018/09/21	8	7.60	0	0.00	7.57	8	1,293	0.62%
2018/09/19	13	7.73	5	7.78	7.71	8	1,294	0.62%
2018/09/17	20	7.87	10	7.93	7.83	10	1,307	0.76%
2018/09/14	0	0.00	1	7.93	7.93	-1	1,318	-0.08%
2018/09/07	17	8.41	5	8.28	8.25	12	1,307	0.92%
2018/09/04	0	0.00	3	8.69	8.70	-3	1,345	-0.22%
2018/08/31	5	8.55	0	0.00	8.55	5	1,381	0.36%
2018/08/30	5	8.56	0	0.00	8.57	5	1,418	0.35%
2018/08/27	2	8.67	0	0.00	8.67	2	1,712	0.12%
2018/08/23	0	0.00	15	8.62	8.62	-15	1,982	-0.76%
2018/08/21	0	0.00	10	8.41	8.36	-10	2,269	-0.44%
2018/08/16	13	8.00	29.3	8.18	8.31	-16.3	2,260	-0.72%
2018/08/14	33	8.26	33	8.35	8.37	0	2,232	0.00%
2018/08/08	37	9.04	25	9.00	9.01	12	2,146	0.56%
2018/08/07	0	0.00	1	8.99	9.08	-1	2,119	-0.05%
2018/08/06	5	8.89	0	0.00	8.93	5	2,097	0.24%
2018/08/02	23	8.88	10	8.83	8.81	13	2,070	0.63%
2018/08/01	0	0.00	24	9.02	9.08	-24	2,040	-1.18%
2018/07/30	0	0.00	1	8.67	8.69	-1	1,973	-0.05%
2018/07/27	0	0.00	1	8.51	8.47	-1	1,940	-0.05%
2018/07/26	15	8.45	0	0.00	8.41	15	1,937	0.77%
2018/07/25	0	0.00	15	8.55	8.50	-15	1,932	-0.78%
2018/07/23	0	0.00	2	8.26	8.26	-2	1,911	-0.10%
2018/07/19	0	0.00	2	8.42	8.35	-2	1,925	-0.10%
2018/07/17	13	8.50	13	8.60	8.49	0	1,956	0.00%
2018/07/10	30	8.45	30	8.43	8.40	0	1,964	0.00%
2018/07/06	1	8.03	0	0.00	8.02	1	1,920	0.05%
2018/07/05	0	0.00	16	8.26	8.19	-16	1,929	-0.83%
2018/06/28	30	8.18	15	8.29	8.16	15	1,889	0.79%
2018/06/26	57	8.36	35	8.38	8.40	22	1,880	1.17%
2018/06/25	0	0.00	30	8.61	8.54	-30	1,873	-1.60%
2018/06/22	11	8.54	50	8.55	8.54	-39	1,865	-2.09%
2018/06/21	13	8.88	3	8.77	8.78	10	1,859	0.54%
2018/06/20	3	8.56	0	0.00	8.60	3	1,868	0.16%
2018/06/14	1	8.57	0	0.00	8.57	1	1,861	0.05%
2018/06/13	3	8.79	0	0.00	8.80	3	1,840	0.16%
2018/06/12	52	8.97	48	8.86	8.86	4	1,825	0.22%
2018/06/06	191	9.14	57	9.19	9.12	134	1,720	7.79%	大買/鉅額交易
2018/06/05	46	9.34	186	9.28	9.36	-140	1,642	-8.52%	大賣/鉅額交易
2018/06/04	1	8.62	48	8.70	8.74	-47	1,457	-3.23%
2018/06/01	115	8.88	65	8.94	8.78	50	1,409	3.55%	大買/
2018/05/31	153	9.30	106	9.28	9.13	47	1,338	3.51%	大買/大賣/
2018/05/30	9	8.20	12	8.52	8.71	-3	1,136	-0.26%
2018/05/29	30	7.50	0	0.00	7.92	30	899	3.34%
2018/05/28	0	0.00	10	7.20	7.20	-10	817	-1.22%
2018/05/21	5	7.07	0	0.00	7.10	5	835	0.60%
2018/05/15	2	7.11	2	7.16	7.13	0	879	0.00%
2018/05/14	0	0.00	5	7.20	7.21	-5	948	-0.53%
2018/05/09	0	0.00	1	7.07	7.07	-1	975	-0.10%
2018/05/08	1	6.94	0	0.00	7.20	1	978	0.10%
2018/04/30	0	0.00	3	7.03	7.00	-3	1,042	-0.29%
2018/04/26	2	7.04	0	0.00	6.99	2	1,074	0.19%
2018/04/24	10	6.85	5.1	6.82	6.90	4.9	1,078	0.45%
2018/04/16	0	0.00	11	7.62	7.54	-11	1,081	-1.02%
2018/04/13	0	0.00	2	7.79	7.75	-2	1,082	-0.18%
2018/04/12	0	0.00	1	7.79	7.79	-1	1,084	-0.09%
2018/04/11	1	7.79	0	0.00	7.83	1	1,105	0.09%
2018/03/30	0	0.00	0.3	7.90	7.98	-0.3	1,168	-0.02%
2018/03/28	0	0.00	10	8.02	7.98	-10	1,187	-0.84%
2018/03/27	1	8.09	0	0.00	8.09	1	1,195	0.08%
2018/03/26	5	7.95	0	0.00	8.00	5	1,205	0.41%
2018/03/23	0	0.00	1	8.02	8.04	-1	1,213	-0.08%
2018/03/22	0	0.00	7	8.15	8.15	-7	1,206	-0.58%
2018/03/21	0	0.00	5	8.15	8.18	-5	1,210	-0.41%
2018/03/19	0	0.00	1	8.20	8.20	-1	1,252	-0.08%
2018/03/08	1	8.21	0	0.00	8.21	1	1,571	0.06%
2018/03/02	1	8.35	0	0.00	8.38	1	1,763	0.06%
2018/02/27	10	8.50	0	0.00	8.55	10	1,830	0.55%
2018/02/23	0	0.00	1	8.32	8.32	-1	1,894	-0.05%
2018/02/09	1	7.82	0	0.00	7.90	1	2,218	0.05%
2018/02/07	0	0.00	5	8.15	8.01	-5	2,436	-0.21%
2018/02/06	35	8.27	0	0.00	7.85	35	2,507	1.40%
2018/01/30	4	9.04	0	0.00	9.03	4	3,306	0.12%
2018/01/29	1	9.09	1	9.07	9.09	0	3,455	0.00%
2018/01/26	2	9.08	0	0.00	9.14	2	3,483	0.06%
2018/01/24	0	0.00	1	9.24	9.25	-1	3,496	-0.03%
2018/01/22	1	9.15	0	0.00	9.15	1	3,565	0.03%
2018/01/16	0	0.00	14	9.29	9.39	-14	3,764	-0.37%
2018/01/12	6	9.20	10	9.30	9.22	-4	3,830	-0.10%
2018/01/11	5	9.25	0	0.00	9.24	5	3,861	0.13%
2018/01/09	15	9.35	11	9.31	9.34	4	3,900	0.10%
2018/01/08	10	9.43	10	9.35	9.25	0	3,915	0.00%
2018/01/05	5	9.26	0	0.00	9.29	5	3,956	0.13%
2018/01/04	0	0.00	7	9.39	9.45	-7	3,960	-0.18%
2018/01/03	15	9.08	2	9.08	9.05	13	4,024	0.32%
2018/01/02	10	9.01	0	0.00	9.01	10	4,055	0.25%