精金 (3049)-德信-中正券商分點個股進出

台股 » 個股 » 精金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精金

(3049)

可現股當沖

股價
8.00
漲跌
▲0.08
漲幅
+1.01%
成交量
907張
產業
上市光電類股
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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/04/23	0	0.00	1	7.92	7.93	-1	1,903	-0.05%
2024/04/22	2	7.80	0	0.00	7.83	2	1,912	0.10%
2024/04/16	1	7.85	0	0.00	7.77	1	1,906	0.05%
2024/04/15	0	0.00	17	8.13	8.11	-17	1,860	-0.91%
2024/04/12	2	8.20	0	0.00	8.18	2	1,842	0.11%
2024/03/13	1	8.35	0	0.00	8.33	1	1,758	0.06%
2024/03/12	1	8.63	0	0.00	8.64	1	1,680	0.06%
2024/03/08	2	8.84	0	0.00	8.71	2	1,649	0.12%
2024/03/07	2	8.75	0	0.00	8.62	2	1,645	0.12%
2024/03/06	2	8.83	0	0.00	8.91	2	1,586	0.13%
2024/03/04	1	9.00	0	0.00	8.99	1	1,594	0.06%
2024/02/26	3	9.18	0	0.00	9.20	3	1,527	0.20%
2024/02/21	5	9.49	0	0.00	9.43	5	1,515	0.33%
2024/02/20	5	9.50	0	0.00	9.47	5	1,516	0.33%
2024/02/19	0	0.00	1	9.47	9.50	-1	1,511	-0.07%
2024/02/05	1	9.05	0	0.00	9.11	1	1,464	0.07%
2024/02/01	2	9.17	0	0.00	9.17	2	1,492	0.13%
2024/01/31	2	9.30	0	0.00	9.23	2	1,509	0.13%
2024/01/30	1	9.31	0	0.00	9.30	1	1,505	0.07%
2024/01/25	0	0.00	0.1	9.33	9.40	-0.1	1,488	-0.01%
2024/01/12	1	9.17	0	0.00	9.15	1	1,419	0.07%
2024/01/10	1	9.32	0	0.00	9.20	1	1,434	0.07%
2024/01/09	30	9.59	30	9.41	9.41	0	1,420	0.00%
2024/01/05	53	9.57	64	9.58	9.53	-11	1,416	-0.78%
2024/01/03	11	9.66	10	9.47	9.47	1	1,432	0.07%
2023/12/25	0	0.00	2	9.42	9.42	-2	1,360	-0.15%
2023/12/21	1	9.42	0	0.00	9.40	1	1,406	0.07%
2023/12/20	10	9.47	0	0.00	9.48	10	1,413	0.71%
2023/12/15	1	9.61	5	9.60	9.58	-4	1,421	-0.28%
2023/11/29	30	9.63	31	9.63	9.71	-1	1,419	-0.07%
2023/11/21	0	0.00	1	9.51	9.54	-1	1,379	-0.07%
2023/11/17	1	9.34	0	0.00	9.37	1	1,370	0.07%
2023/11/10	5	9.36	0	0.00	9.31	5	1,426	0.35%
2023/11/08	0	0.00	2	9.41	9.47	-2	1,477	-0.14%
2023/10/11	1	9.14	0	0.00	9.14	1	2,387	0.04%
2023/10/04	1	9.37	0	0.00	9.34	1	2,429	0.04%
2023/10/03	0	0.00	1	9.61	9.48	-1	2,439	-0.04%
2023/09/27	1	9.39	0	0.00	9.45	1	2,553	0.04%
2023/09/20	5	9.76	0	0.00	9.74	5	2,788	0.18%
2023/09/19	0	0.00	1	9.65	9.65	-1	2,926	-0.03%
2023/09/15	1	9.56	0	0.00	9.54	1	3,495	0.03%
2023/09/12	1	9.59	0	0.00	9.58	1	3,809	0.03%
2023/09/06	1	9.89	0	0.00	9.88	1	3,788	0.03%
2023/09/01	0	0.00	1	9.93	10.05	-1	3,810	-0.03%
2023/08/28	2	9.62	0	0.00	9.70	2	3,891	0.05%
2023/08/25	1	9.69	0	0.00	9.65	1	3,919	0.03%
2023/08/17	0	0.00	2	9.61	9.65	-2	3,856	-0.05%
2023/08/16	5	9.47	0	0.00	9.46	5	3,846	0.13%
2023/08/10	3	10.08	0	0.00	10.05	3	3,744	0.08%
2023/08/02	1	10.50	0	0.00	10.50	1	3,685	0.03%
2023/07/31	0	0.00	1	10.85	10.85	-1	3,601	-0.03%
2023/07/28	0	0.00	2	10.80	10.75	-2	3,525	-0.06%
2023/07/27	5	10.95	1	10.55	11.05	4	3,452	0.12%
2023/07/18	1	10.35	0	0.00	10.25	1	3,083	0.03%
2023/07/17	5	10.45	0	0.00	10.45	5	3,080	0.16%
2023/07/14	10	10.30	0	0.00	10.30	10	3,103	0.32%
2023/07/13	0	0.00	10	10.30	10.25	-10	3,130	-0.32%
2023/07/11	11	10.50	0	0.00	10.50	11	3,392	0.32%
2023/07/06	0	0.00	6	10.75	10.65	-6	3,420	-0.18%
2023/07/05	0	0.00	15	10.60	10.65	-15	3,393	-0.44%
2023/07/03	6	10.65	0	0.00	10.70	6	3,320	0.18%
2023/06/30	0	0.00	20	10.60	10.60	-20	3,289	-0.61%
2023/06/29	2	10.78	3	10.80	10.70	-1	3,232	-0.03%
2023/06/27	0	0.00	4	10.90	10.80	-4	3,092	-0.13%
2023/06/26	5	11.40	5	11.14	11.20	0	2,957	0.00%
2023/06/21	4	11.25	3	11.27	11.20	1	2,758	0.04%
2023/06/20	6	10.64	1	10.65	10.55	5	2,386	0.21%
2023/06/19	0	0.00	1	10.45	10.35	-1	2,268	-0.04%
2023/06/16	0	0.00	1	10.10	10.10	-1	2,136	-0.05%
2023/06/12	0	0.00	1	9.93	9.84	-1	2,076	-0.05%
2023/06/08	1	9.93	0	0.00	9.90	1	2,087	0.05%
2023/06/05	1	9.88	1	10.20	10.10	0	2,108	0.00%
2023/05/19	0	0.00	10	9.68	9.62	-10	2,509	-0.40%
2023/05/11	0	0.00	5	9.63	9.56	-5	2,496	-0.20%
2023/05/04	1	9.97	0	0.00	9.96	1	2,505	0.04%
2023/05/02	10	10.10	0	0.00	10.10	10	2,500	0.40%
2023/04/25	2	10.00	0	0.00	10.00	2	2,476	0.08%
2023/04/24	10	10.10	0	0.00	10.10	10	2,446	0.41%
2023/04/21	0	0.00	5	10.10	9.96	-5	2,430	-0.21%
2023/04/19	2	10.28	1	10.20	10.30	1	2,349	0.04%
2023/04/18	1	10.55	0	0.00	10.50	1	2,275	0.04%
2023/04/14	5	10.71	5	10.77	10.65	0	2,155	0.00%
2023/04/13	0	0.00	3	10.35	10.30	-3	1,904	-0.16%
2023/04/12	1	10.25	0	0.00	10.15	1	1,836	0.05%
2023/03/30	3	9.85	0	0.00	9.82	3	1,765	0.17%
2023/03/23	3	9.95	0	0.00	9.95	3	1,778	0.17%
2023/03/22	2	10.05	0	0.00	9.95	2	1,768	0.11%
2023/03/09	0	0.00	1	10.15	10.20	-1	1,831	-0.05%
2023/03/07	1	10.20	0	0.00	10.20	1	1,815	0.06%
2023/03/03	0	0.00	1	10.25	10.25	-1	1,777	-0.06%
2023/03/02	1	10.10	0	0.00	10.05	1	1,730	0.06%
2023/03/01	0	0.00	0.6	10.10	10.05	-0.6	1,734	-0.04%
2023/02/24	1	10.25	0	0.00	10.15	1	1,729	0.06%
2023/02/23	1	10.30	4	10.20	10.30	-3	1,701	-0.18%
2023/02/22	0	0.00	15	10.25	10.35	-15	1,656	-0.91%
2023/02/21	0	0.00	1	10.25	10.30	-1	1,561	-0.06%
2023/02/20	21	10.08	20	10.19	10.25	1	1,491	0.07%
2023/02/17	0	0.00	2	9.50	9.65	-2	1,356	-0.15%
2023/02/16	2	9.48	0	0.00	9.52	2	1,319	0.15%
2023/02/15	0	0.00	3	9.45	9.44	-3	1,323	-0.23%
2023/02/14	3	9.39	0	0.00	9.45	3	1,325	0.23%
2023/02/10	0	0.00	5	9.45	9.37	-5	1,336	-0.37%
2023/02/08	5	9.53	0	0.00	9.52	5	1,333	0.37%
2023/02/03	0	0.00	2	9.50	9.45	-2	1,335	-0.15%
2023/02/02	0	0.00	1	9.50	9.53	-1	1,329	-0.08%
2023/02/01	0	0.00	1	9.41	9.40	-1	1,327	-0.08%
2023/01/30	1	9.21	0	0.00	9.22	1	1,313	0.08%
2023/01/09	1	9.23	0	0.00	9.25	1	1,435	0.07%
2023/01/06	0	0.00	1	9.15	9.17	-1	1,447	-0.07%
2023/01/05	1	9.21	0	0.00	9.14	1	1,481	0.07%
2022/12/20	1	9.16	0	0.00	9.13	1	1,696	0.06%
2022/12/09	1	9.57	0	0.00	9.50	1	1,776	0.06%
2022/12/01	0	0.00	2	9.64	9.68	-2	1,721	-0.12%
2022/11/30	0	0.00	1	9.43	9.44	-1	1,684	-0.06%
2022/11/28	1	9.25	0	0.00	9.23	1	1,695	0.06%
2022/11/23	11	9.36	10	9.36	9.32	1	1,731	0.06%
2022/11/18	1	9.50	0	0.00	9.41	1	1,783	0.06%
2022/11/02	0	0.00	2	9.50	9.45	-2	2,646	-0.08%
2022/10/26	1	9.15	0	0.00	9.16	1	3,099	0.03%
2022/10/25	1	9.19	0	0.00	9.14	1	3,106	0.03%
2022/10/11	7	9.65	0	0.00	9.45	7	3,037	0.23%
2022/10/06	0	0.00	1	10.05	10.05	-1	3,004	-0.03%
2022/09/30	1	9.63	4	9.53	9.64	-3	3,016	-0.10%
2022/09/27	0	0.00	1	9.43	9.61	-1	3,041	-0.03%
2022/09/26	0	0.00	3	9.30	9.30	-3	3,074	-0.10%
2022/09/22	1	10.00	0	0.00	10.00	1	3,175	0.03%
2022/09/21	2	10.05	0	0.00	10.05	2	3,172	0.06%
2022/09/16	11	10.20	0	0.00	10.25	11	3,215	0.34%
2022/09/07	0	0.00	4.7	10.21	10.25	-4.7	3,446	-0.14%
2022/09/01	0	0.00	1	10.80	10.85	-1	3,471	-0.03%
2022/08/29	0	0.00	2	10.60	10.55	-2	3,436	-0.06%
2022/08/24	0	0.00	1	10.90	10.90	-1	3,421	-0.03%
2022/08/19	1	11.10	1	11.05	11.05	0	3,337	0.00%
2022/08/18	1	10.85	5	10.99	11.15	-4	3,159	-0.13%
2022/08/16	0	0.00	6	10.38	10.30	-6	2,831	-0.21%
2022/08/15	9	10.17	8	10.13	10.20	1	2,804	0.04%
2022/08/12	0.7	9.88	1	9.96	9.95	-0.3	2,765	-0.01%
2022/08/11	3	9.85	1	9.87	9.83	2	2,769	0.07%
2022/08/05	5	9.61	9	9.52	9.58	-4	2,766	-0.14%
2022/08/04	6	9.25	0	0.00	9.21	6	2,707	0.22%
2022/08/02	20	9.85	22	9.92	9.68	-2	2,571	-0.08%
2022/07/29	1	9.31	0	0.00	9.33	1	2,434	0.04%
2022/07/07	2	9.20	0	0.00	9.38	2	3,240	0.06%
2022/07/01	2	9.75	0	0.00	9.35	2	3,332	0.06%
2022/06/30	2	10.00	0	0.00	9.98	2	3,276	0.06%
2022/06/20	6	10.13	0	0.00	10.00	6	3,485	0.17%
2022/06/01	3	11.90	4	11.85	11.80	-1	4,047	-0.02%
2022/05/31	0	0.00	1	11.65	11.65	-1	4,079	-0.02%
2022/05/24	6	11.75	6	11.45	11.30	0	4,544	0.00%
2022/05/23	1	11.60	0	0.00	11.60	1	4,565	0.02%
2022/05/18	0	0.00	1	11.60	11.55	-1	4,746	-0.02%
2022/05/17	0	0.00	4	11.35	11.35	-4	4,764	-0.08%
2022/05/12	2	11.00	0	0.00	10.85	2	4,973	0.04%
2022/05/09	1	11.25	0	0.00	11.20	1	5,741	0.02%
2022/05/06	0	0.00	3	11.70	11.80	-3	5,750	-0.05%
2022/04/28	3	11.90	5	11.81	11.95	-2	6,299	-0.03%
2022/04/27	2	11.15	3	11.25	11.45	-1	6,443	-0.02%
2022/04/26	5	11.76	0	0.00	11.65	5	6,672	0.07%
2022/04/22	0	0.00	6	12.10	12.10	-6	6,924	-0.09%
2022/04/21	0	0.00	8	12.41	12.25	-8	7,060	-0.11%
2022/04/20	9	12.97	0	0.00	12.70	9	7,106	0.13%
2022/04/19	3	12.60	3	12.40	12.40	0	6,957	0.00%
2022/04/14	1	12.50	0	0.00	12.45	1	8,052	0.01%
2022/04/11	0	0.00	1	12.35	12.30	-1	9,579	-0.01%
2022/04/06	5	13.35	0	0.00	13.35	5	13,899	0.04%
2022/03/24	0	0.00	11	14.34	14.25	-11	20,694	-0.05%
2022/03/23	0	0.00	2	14.20	14.20	-2	22,383	-0.01%
2022/03/22	1	14.20	0	0.00	14.25	1	23,405	0.00%
2022/03/03	3	14.43	0	0.00	14.30	3	24,760	0.01%
2022/03/02	0	0.00	5	14.00	14.40	-5	24,838	-0.02%
2022/03/01	0	0.00	1	14.20	14.15	-1	25,016	0.00%
2022/02/24	12	13.67	0	0.00	13.60	12	26,683	0.04%
2022/02/17	1	14.55	0	0.00	14.40	1	28,501	0.00%
2022/02/15	5	14.55	0	0.00	14.30	5	28,430	0.02%
2022/02/11	5	15.00	3	14.75	14.85	2	28,335	0.01%
2022/02/10	3	15.20	2	15.15	14.90	1	28,249	0.00%
2022/02/09	12	15.87	1	15.80	15.80	11	27,864	0.04%
2022/02/08	2	15.18	5	15.20	15.30	-3	27,631	-0.01%
2022/02/07	2	14.85	10	15.07	15.20	-8	27,623	-0.03%
2022/01/26	2	14.60	0	0.00	14.50	2	27,589	0.01%
2022/01/25	3	14.85	1	14.65	14.55	2	27,559	0.01%
2022/01/24	4	15.08	4	14.90	15.10	0	27,457	0.00%
2022/01/21	3	15.45	2	15.20	15.20	1	27,369	0.00%
2022/01/20	3	15.75	3	15.90	15.90	0	27,294	0.00%
2022/01/19	2	15.60	49	15.53	15.90	-47	27,158	-0.17%
2022/01/18	33	15.61	16	15.77	15.45	17	26,875	0.06%
2022/01/17	1	15.60	13	15.47	15.60	-12	26,650	-0.05%
2022/01/14	1	15.00	0	0.00	15.10	1	26,521	0.00%
2022/01/11	2	15.85	0	0.00	15.60	2	26,081	0.01%
2022/01/10	4	16.10	0	0.00	15.95	4	25,781	0.02%
2022/01/07	5	16.01	24	15.89	15.90	-19	25,498	-0.07%
2022/01/06	5	16.42	8	16.48	16.45	-3	24,917	-0.01%
2022/01/05	7	17.08	3	16.65	16.60	4	24,579	0.02%
2022/01/04	17	17.11	20	17.07	17.35	-3	24,111	-0.01%
2022/01/03	24	17.51	16	17.72	17.25	8	23,467	0.03%
2021/12/30	7	17.42	28	17.36	17.25	-21	22,835	-0.09%
2021/12/29	81	18.52	55	18.20	17.95	26	21,924	0.12%
2021/12/28	87	17.90	100	17.73	18.05	-13	19,117	-0.07%
2021/12/27	35	17.39	51	17.61	17.85	-16	16,503	-0.10%
2021/12/24	41	15.96	167	16.05	16.25	-126	14,990	-0.84%	大賣/鉅額交易
2021/12/23	25	15.26	13	15.38	15.45	12	13,815	0.09%
2021/12/22	138	15.07	7	15.18	15.00	131	13,471	0.97%	大買/鉅額交易
2021/12/21	26	15.24	40	15.18	15.20	-14	13,219	-0.11%
2021/12/20	11	15.19	8	15.20	15.25	3	12,839	0.02%
2021/12/17	81	15.85	132	15.85	15.65	-51	12,313	-0.41%	大賣/
2021/12/16	48	15.02	36	15.06	15.30	12	10,557	0.11%
2021/12/15	10	14.79	7	14.78	14.80	3	9,453	0.03%
2021/12/13	25	14.44	14	14.58	14.50	11	8,825	0.12%
2021/12/10	0	0.00	2	13.70	13.65	-2	8,406	-0.02%
2021/12/09	2	14.05	0	0.00	13.80	2	8,329	0.02%
2021/12/08	0	0.00	6	13.70	13.65	-6	8,131	-0.07%
2021/11/29	2	13.40	0	0.00	13.45	2	7,634	0.03%
2021/11/26	6	13.80	1	13.95	13.65	5	7,492	0.07%
2021/11/25	1	14.05	0	0.00	13.95	1	7,324	0.01%
2021/11/24	15	14.42	7	14.36	14.40	8	7,084	0.11%
2021/11/23	41	15.18	13	15.39	14.70	28	6,508	0.43%
2021/11/22	3	15.15	20	15.13	15.15	-17	5,260	-0.32%
2021/11/19	1	13.75	5	13.65	13.80	-4	4,261	-0.09%
2021/11/18	0	0.00	2	13.78	13.35	-2	3,933	-0.05%
2021/11/04	0	0.00	1	12.50	12.35	-1	3,486	-0.03%
2021/10/28	0	0.00	3	12.20	11.85	-3	4,155	-0.07%
2021/10/26	0	0.00	1	11.65	11.65	-1	4,305	-0.02%
2021/10/20	0	0.00	1	11.55	11.60	-1	5,290	-0.02%
2021/10/13	3	11.20	0	0.00	11.20	3	5,954	0.05%
2021/10/08	0	0.00	2	11.75	11.80	-2	6,281	-0.03%
2021/10/07	0	0.00	5	11.55	11.55	-5	6,998	-0.07%
2021/10/06	0	0.00	3	11.33	11.25	-3	7,247	-0.04%
2021/10/04	6	10.83	0	0.00	10.65	6	7,307	0.08%
2021/09/30	1	11.50	0	0.00	11.50	1	7,437	0.01%
2021/09/24	0	0.00	1	11.50	11.45	-1	7,906	-0.01%
2021/09/03	1	11.65	1	11.65	11.55	0	8,449	0.00%
2021/09/02	0	0.00	10	11.45	11.25	-10	8,443	-0.12%
2021/08/24	4	11.10	0	0.00	11.10	4	9,280	0.04%
2021/08/23	2	11.30	0	0.00	11.25	2	9,423	0.02%
2021/08/20	4	11.15	0	0.00	11.05	4	9,498	0.04%
2021/08/18	0	0.00	2	11.70	12.15	-2	9,500	-0.02%
2021/08/16	0	0.00	12	12.38	12.20	-12	9,596	-0.13%
2021/08/13	1	12.65	0	0.00	12.70	1	9,607	0.01%
2021/08/12	4	12.83	0	0.00	12.95	4	9,623	0.04%
2021/08/11	2	12.40	10	12.65	12.70	-8	9,684	-0.08%
2021/08/10	0	0.00	12	13.00	13.00	-12	9,713	-0.12%
2021/08/09	6	13.01	5	13.05	12.95	1	9,817	0.01%
2021/08/06	2	13.65	1	13.80	13.40	1	9,801	0.01%
2021/08/05	2	13.80	2	13.75	13.60	0	9,739	0.00%
2021/08/04	15	13.83	6	13.70	13.70	9	9,831	0.09%
2021/08/03	0	0.00	20	13.49	13.60	-20	9,723	-0.21%
2021/08/02	0	0.00	207	13.30	13.45	-207	9,713	-2.13%	大賣/鉅額交易
2021/07/30	3	13.40	0	0.00	13.45	3	9,805	0.03%
2021/07/29	9	13.49	0	0.00	13.50	9	9,741	0.09%
2021/07/28	10	13.70	21	13.72	13.75	-11	9,623	-0.11%
2021/07/27	24	13.90	4	13.98	13.60	20	9,705	0.21%
2021/07/26	259	13.65	26	13.68	13.65	233	9,787	2.38%	大買/鉅額交易
2021/07/23	1	13.25	0	0.00	13.35	1	10,065	0.01%
2021/07/22	12	13.28	7	13.29	13.35	5	11,025	0.05%
2021/07/21	6	12.68	0	0.00	12.65	6	11,192	0.05%
2021/07/15	6	13.01	13	13.08	13.15	-7	12,724	-0.06%
2021/07/14	13	13.77	5	13.82	13.70	8	13,112	0.06%
2021/07/13	67	13.16	6	13.06	13.10	61	12,522	0.49%
2021/07/09	0	0.00	0.7	12.70	12.70	-0.7	12,356	-0.01%
2021/07/08	5	13.00	0	0.00	12.65	5	12,585	0.04%
2021/07/07	0	0.00	1	12.80	12.55	-1	12,751	-0.01%
2021/07/05	0	0.00	1	12.60	12.70	-1	13,601	-0.01%
2021/06/10	0	0.00	1	12.70	12.75	-1	15,088	-0.01%
2021/06/08	2	12.80	0	0.00	12.80	2	15,031	0.01%
2021/06/04	1	13.00	8	13.13	13.05	-7	14,914	-0.05%
2021/06/02	0	0.00	3	12.80	12.80	-3	14,477	-0.02%
2021/06/01	0	0.00	2	12.95	12.90	-2	14,391	-0.01%
2021/05/28	3	12.45	500	12.43	12.45	-497	14,268	-3.48%	大賣/鉅額交易
2021/05/27	0	0.00	12	12.20	12.30	-12	14,208	-0.08%
2021/05/20	3	11.50	0	0.00	11.15	3	14,027	0.02%
2021/05/18	0	0.00	3	11.07	11.25	-3	13,972	-0.02%
2021/05/17	2	10.35	0	0.00	10.30	2	13,894	0.01%
2021/05/12	1	11.50	10	11.55	11.35	-9	13,722	-0.07%
2021/05/11	2	12.60	0	0.00	12.20	2	13,499	0.01%
2021/05/10	0	0.00	190	13.25	13.20	-190	13,356	-1.42%	大賣/鉅額交易
2021/05/07	6	13.27	2	13.30	13.35	4	13,303	0.03%
2021/05/04	1	12.30	0	0.00	12.45	1	12,881	0.01%
2021/05/03	3.6	13.94	2	13.50	13.55	1.6	12,571	0.01%
2021/04/29	26	14.77	2	14.78	14.55	24	12,313	0.19%
2021/04/28	31	14.84	26.2	14.76	15.00	4.8	11,842	0.04%
2021/04/27	15	14.27	15.9	14.11	14.10	-0.9	10,899	-0.01%
2021/04/26	15	14.18	0	0.00	14.15	15	10,554	0.14%
2021/04/23	10	13.95	16	14.17	14.10	-6	10,387	-0.06%
2021/04/22	6	14.43	18	14.21	13.65	-12	9,959	-0.12%
2021/04/21	31	14.00	22	14.17	14.10	9	9,353	0.10%
2021/04/20	24	13.69	26	13.85	13.90	-2	8,791	-0.02%
2021/04/19	0	0.00	42	13.06	13.10	-42	8,312	-0.51%
2021/04/16	71	12.75	0	0.00	12.95	71	8,265	0.86%
2021/04/13	23	13.59	20	13.10	12.90	3	9,619	0.03%
2021/04/12	35	13.36	1	13.10	13.55	34	9,385	0.36%
2021/04/08	605.4	13.00	4	13.15	13.15	601.4	8,505	7.07%	大買/鉅額交易
2021/04/07	4	12.13	11	12.07	12.35	-7	7,996	-0.09%
2021/04/01	0	0.00	19	11.60	11.65	-19	7,737	-0.25%
2021/03/30	0	0.00	6	11.70	11.65	-6	7,745	-0.08%
2021/03/29	13	11.61	4	11.55	11.60	9	7,723	0.12%
2021/03/26	1	11.35	0	0.00	11.25	1	7,567	0.01%
2021/03/23	3	11.10	3	11.20	11.15	0	7,698	0.00%
2021/03/19	0	0.00	0.1	10.85	10.95	-0.1	7,184	0.00%
2021/03/18	0	0.00	10	10.70	10.85	-10	7,263	-0.14%
2021/03/16	0	0.00	2	10.70	10.60	-2	7,378	-0.03%
2021/03/12	2	10.70	1	10.75	10.75	1	7,662	0.01%
2021/03/09	0	0.00	3	10.65	10.70	-3	9,501	-0.03%
2021/03/03	0	0.00	2	10.70	10.60	-2	10,571	-0.02%
2021/03/02	0	0.00	0.1	10.35	10.35	-0.1	10,680	0.00%
2021/02/23	2	10.50	0	10.45	10.45	2	11,418	0.02%
2021/02/19	0	0.00	0.2	10.20	10.35	-0.2	11,439	0.00%
2021/02/18	1	10.05	1	10.15	10.20	0	11,396	0.00%
2021/02/17	0	0.00	1	9.98	10.00	-1	11,734	-0.01%
2021/02/05	2	9.91	0	0.00	9.86	2	11,699	0.02%
2021/02/04	11	9.92	20	9.94	9.94	-9	11,727	-0.08%
2021/02/03	10	9.98	2	9.83	9.99	8	11,660	0.07%
2021/02/02	1	9.57	0	0.00	9.56	1	11,643	0.01%
2021/02/01	11	9.48	3	9.35	9.40	8	11,701	0.07%
2021/01/29	0	0.00	2	9.64	9.62	-2	12,400	-0.02%
2021/01/26	0	0.00	1	9.87	9.88	-1	12,752	-0.01%
2021/01/22	1	9.66	0	0.00	9.78	1	12,769	0.01%
2021/01/21	0	0.00	1	10.00	9.70	-1	12,771	-0.01%
2021/01/20	1	9.80	0	0.00	9.70	1	12,819	0.01%
2021/01/15	0	0.00	38	10.50	10.35	-38	12,953	-0.29%
2021/01/11	1	11.05	0	0.00	11.05	1	12,878	0.01%
2021/01/08	16	11.78	39	11.61	11.15	-23	13,056	-0.18%
2021/01/07	1	11.15	3	11.05	11.05	-2	11,838	-0.02%
2020/12/29	0	0.00	40	11.50	11.40	-40	11,271	-0.35%
2020/12/28	0	0.00	10	11.55	11.55	-10	11,215	-0.09%
2020/12/21	0	0.00	100	11.15	11.15	-100	11,507	-0.87%
2020/12/16	0	0.00	6.3	11.30	11.35	-6.3	13,478	-0.05%
2020/12/09	1	11.70	0	0.00	11.65	1	14,380	0.01%
2020/12/08	1	11.50	0	0.00	11.35	1	14,338	0.01%
2020/12/07	45	12.17	19	11.91	11.75	26	14,661	0.18%
2020/12/04	74	11.80	4	11.95	11.95	70	14,153	0.49%
2020/12/03	79	11.75	37	11.42	11.50	42	13,690	0.31%
2020/12/02	1	11.50	0	0.00	11.45	1	12,920	0.01%
2020/12/01	5	11.35	10	11.00	11.25	-5	12,719	-0.04%
2020/11/27	5	11.10	5	11.00	10.95	0	12,234	0.00%
2020/11/26	19	10.91	4	10.85	10.90	15	12,002	0.12%
2020/11/23	60	10.80	24	10.85	10.65	36	11,737	0.31%
2020/11/20	0	0.00	14	10.51	10.60	-14	11,595	-0.12%
2020/11/17	2	10.10	0	0.00	10.15	2	11,521	0.02%
2020/11/16	4	10.25	0	0.00	10.20	4	11,565	0.03%
2020/11/12	0	0.00	16	10.10	9.96	-16	11,270	-0.14%
2020/11/06	16	10.25	0	0.00	10.00	16	11,241	0.14%
2020/11/05	3	10.00	0	0.00	10.00	3	10,591	0.03%
2020/11/04	0	0.00	5	10.25	10.20	-5	10,713	-0.05%
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%
2020/10/28	7	10.33	3	10.05	10.05	4	10,601	0.04%
2020/10/26	0	0.00	1.2	10.44	10.45	-1.2	11,087	-0.01%
2020/10/23	3	10.30	1	10.25	10.20	2	10,931	0.02%
2020/10/21	6	10.35	9	10.18	10.05	-3	11,164	-0.03%
2020/10/19	1	10.05	0	0.00	10.00	1	11,094	0.01%
2020/10/16	0	0.00	2	10.38	9.98	-2	11,198	-0.02%
2020/10/15	0	0.00	1	9.94	9.90	-1	10,951	-0.01%
2020/10/14	0	0.00	2	9.74	9.74	-2	10,942	-0.02%
2020/10/07	1	9.81	0	0.00	9.79	1	11,098	0.01%
2020/10/05	20	9.61	2	9.63	9.63	18	11,424	0.16%
2020/09/30	2	9.53	0	0.00	9.51	2	11,764	0.02%
2020/09/28	0	0.00	2	9.80	9.80	-2	11,840	-0.02%
2020/09/25	1	9.60	5	9.15	9.26	-4	12,024	-0.03%
2020/09/24	4	9.66	0	0.00	9.48	4	12,040	0.03%
2020/09/21	13	11.08	18	10.91	10.85	-5	11,753	-0.04%
2020/09/18	2	10.25	5	10.76	10.80	-3	10,134	-0.03%
2020/09/17	0	0.00	2	9.87	9.86	-2	8,848	-0.02%
2020/09/11	20	9.86	35	9.82	9.76	-15	8,838	-0.17%
2020/09/10	28	10.06	4	9.95	9.90	24	8,769	0.27%
2020/09/09	0	0.00	1	9.86	9.86	-1	8,349	-0.01%
2020/09/07	0	0.00	2	9.85	9.85	-2	8,410	-0.02%
2020/09/02	0	0.00	2	9.82	9.82	-2	8,372	-0.02%
2020/09/01	0	0.00	10	9.78	9.77	-10	8,422	-0.12%
2020/08/28	10	9.91	3	9.91	9.90	7	8,398	0.08%
2020/08/27	0	0.00	2	9.85	9.85	-2	8,441	-0.02%
2020/08/24	0	0.00	1	9.49	9.34	-1	8,211	-0.01%
2020/08/21	1	9.21	0	0.00	9.20	1	8,133	0.01%
2020/08/20	0	0.00	1	9.25	9.12	-1	8,185	-0.01%
2020/08/18	5	10.01	4	9.97	9.97	1	8,092	0.01%
2020/08/17	3	10.00	3	9.99	9.97	0	8,082	0.00%
2020/08/14	0	0.00	1	9.85	9.85	-1	8,020	-0.01%
2020/08/12	0	0.00	1	9.90	9.81	-1	8,001	-0.01%
2020/08/10	0	0.00	4	9.89	9.87	-4	8,111	-0.05%
2020/08/07	1	9.73	3	9.65	9.63	-2	7,972	-0.03%
2020/08/06	2	9.70	3	9.67	9.67	-1	8,003	-0.01%
2020/08/05	0	0.00	18	9.72	9.70	-18	7,961	-0.23%
2020/08/04	1	9.48	1	9.49	9.49	0	7,926	0.00%
2020/07/31	16	9.57	4	9.55	9.54	12	7,993	0.15%
2020/07/30	5	9.15	2	9.18	9.18	3	7,465	0.04%
2020/07/29	0	0.00	1	9.08	9.08	-1	7,520	-0.01%
2020/07/28	1	9.05	0	0.00	8.90	1	7,600	0.01%
2020/07/27	6	9.39	2	9.13	9.13	4	7,893	0.05%
2020/07/24	2	9.24	0	0.00	9.15	2	8,422	0.02%
2020/07/23	3	9.50	0	0.00	9.41	3	8,444	0.04%
2020/07/21	3	9.28	1	9.26	9.26	2	8,340	0.02%
2020/07/10	0	0.00	2	9.92	9.92	-2	8,139	-0.02%
2020/07/06	2	10.20	0	0.00	10.20	2	7,788	0.03%
2020/07/03	6	10.01	1	10.00	10.00	5	7,674	0.07%
2020/06/16	1	10.20	0	0.00	10.25	1	7,713	0.01%
2020/06/09	0	0.00	11	10.69	10.60	-11	8,410	-0.13%
2020/06/04	3	10.50	0	0.00	10.55	3	8,515	0.04%
2020/05/29	10	10.25	0	0.00	10.15	10	8,424	0.12%
2020/05/18	1	10.15	0	0.00	10.10	1	8,561	0.01%
2020/05/14	0	0.00	0.1	10.05	10.05	-0.1	8,431	0.00%
2020/05/11	6	10.65	9	10.67	10.70	-3	8,395	-0.04%
2020/05/07	0	0.00	3	10.60	10.45	-3	8,357	-0.04%
2020/05/06	2	10.55	0	0.00	10.40	2	8,353	0.02%
2020/04/30	8	11.06	12	11.08	11.15	-4	8,292	-0.05%
2020/04/29	1	11.15	13	11.20	11.20	-12	8,075	-0.15%
2020/04/27	0	0.00	5	10.35	10.30	-5	7,585	-0.07%
2020/04/24	17	10.24	0	0.00	10.20	17	7,691	0.22%
2020/04/23	0	0.00	3	10.05	10.15	-3	7,698	-0.04%
2020/04/22	2	9.82	5	9.80	9.80	-3	7,716	-0.04%
2020/04/21	7	9.83	0	0.00	9.75	7	7,765	0.09%
2020/04/20	3	10.05	0	0.00	10.05	3	7,786	0.04%
2020/04/16	0	0.00	5	10.30	10.30	-5	7,884	-0.06%
2020/04/15	5	10.45	8	10.41	10.50	-3	7,899	-0.04%
2020/04/10	0	0.00	10	10.00	10.05	-10	8,042	-0.12%
2020/04/09	0	0.00	2	10.50	10.10	-2	8,088	-0.02%
2020/04/08	0	0.00	2	10.10	10.20	-2	7,993	-0.03%
2020/04/07	5	9.76	0	0.00	9.71	5	7,961	0.06%
2020/04/06	15	9.68	0	0.00	9.70	15	7,813	0.19%
2020/04/01	0	0.00	6	9.45	9.57	-6	7,695	-0.08%
2020/03/31	2	9.21	9	9.27	9.16	-7	7,590	-0.09%
2020/03/30	8	8.97	10	9.13	9.16	-2	7,603	-0.03%
2020/03/27	5	9.29	1	9.63	9.21	4	7,571	0.05%
2020/03/26	10	9.26	2	9.39	9.36	8	7,557	0.11%
2020/03/25	1	9.31	25	9.35	9.31	-24	7,504	-0.32%
2020/03/24	15	9.04	10	9.18	9.04	5	7,440	0.07%
2020/03/23	10	8.87	10	9.05	8.86	0	7,468	0.00%
2020/03/20	10	8.92	1	9.00	8.91	9	7,641	0.12%
2020/03/19	5	8.56	22	8.25	8.40	-17	7,738	-0.22%
2020/03/18	12	9.07	8.9	9.17	8.94	3.1	7,579	0.04%
2020/03/17	0	0.00	1	8.96	8.75	-1	7,410	-0.01%
2020/03/16	8	9.35	12	9.48	9.12	-4	7,350	-0.05%
2020/03/13	3	8.72	7	8.86	9.07	-4	7,390	-0.05%
2020/03/12	3	9.80	10	9.85	9.65	-7	7,172	-0.10%
2020/03/09	3	11.10	3	10.95	10.70	0	7,093	0.00%
2020/03/06	8	11.28	0	0.00	11.30	8	7,029	0.11%
2020/03/05	0	0.00	3	11.50	11.40	-3	7,129	-0.04%
2020/03/04	3	11.30	1	11.30	11.30	2	7,120	0.03%
2020/03/03	1	11.45	6	11.45	11.45	-5	7,096	-0.07%
2020/03/02	2	10.50	2	10.90	10.90	0	7,133	0.00%
2020/02/24	2	11.75	2	11.75	11.75	0	6,861	0.00%
2020/02/18	12	12.18	1	12.15	12.10	11	6,917	0.16%
2020/02/17	1	12.10	0	0.00	12.10	1	6,998	0.01%
2020/02/12	1	12.15	0	0.00	12.25	1	7,025	0.01%
2020/02/10	1	11.90	0	0.00	11.80	1	7,033	0.01%
2020/02/07	2	12.10	2	12.05	12.05	0	7,028	0.00%
2020/01/31	2	12.65	2	12.55	12.55	0	7,002	0.00%
2020/01/06	0	0.00	1	13.30	13.30	-1	7,048	-0.01%
2020/01/03	0	0.00	15	13.75	13.55	-15	7,009	-0.21%
2019/12/31	5	13.75	1	13.60	13.60	4	6,912	0.06%
2019/12/25	2	13.70	0	0.00	13.65	2	7,245	0.03%
2019/12/18	0	0.00	10	13.95	13.95	-10	7,959	-0.13%
2019/12/17	0	0.00	1	14.15	14.20	-1	8,068	-0.01%
2019/12/16	11	14.10	0	0.00	14.05	11	8,198	0.13%
2019/12/10	0	0.00	1	14.00	13.85	-1	8,577	-0.01%
2019/12/09	0	0.00	1	13.90	13.70	-1	8,505	-0.01%
2019/12/04	0	0.00	2	13.50	13.50	-2	9,428	-0.02%
2019/12/03	2	13.10	0	0.00	13.10	2	9,552	0.02%
2019/11/29	1	13.50	0	0.00	13.50	1	10,228	0.01%
2019/11/27	1	13.80	1	13.85	13.75	0	10,800	0.00%
2019/11/26	0	0.00	3	13.55	13.50	-3	10,821	-0.03%
2019/11/25	1	13.50	0	0.00	13.45	1	10,932	0.01%
2019/11/22	0	0.00	7	13.44	13.40	-7	10,941	-0.06%
2019/11/21	2	13.45	0	0.00	13.45	2	11,031	0.02%
2019/11/20	0	0.00	2	13.55	13.55	-2	11,130	-0.02%
2019/11/18	0	0.00	1	13.65	13.65	-1	11,200	-0.01%
2019/11/14	2	13.50	1	13.35	13.35	1	11,388	0.01%
2019/11/13	2	13.70	3	13.80	13.70	-1	11,368	-0.01%
2019/11/11	0	0.00	5	13.90	13.70	-5	11,578	-0.04%
2019/11/04	2	13.95	0	0.00	14.00	2	12,046	0.02%
2019/10/31	20	13.95	2	14.00	13.80	18	12,287	0.15%
2019/10/29	13	14.35	0	0.00	14.25	13	12,631	0.10%
2019/10/24	1	14.40	0	0.00	14.55	1	16,403	0.01%
2019/10/22	0	0.00	15	14.58	14.50	-15	16,754	-0.09%
2019/10/21	0	0.00	13	14.71	14.70	-13	16,867	-0.08%
2019/10/17	10	14.35	0	0.00	14.35	10	17,512	0.06%
2019/10/16	1	14.25	0	0.00	14.25	1	17,935	0.01%
2019/10/15	1	14.25	0	0.00	14.30	1	18,531	0.01%
2019/10/08	1	14.05	0	0.00	14.00	1	19,879	0.01%
2019/10/07	2	14.30	4	14.30	14.15	-2	20,144	-0.01%
2019/10/03	5	14.27	1	14.20	14.20	4	20,602	0.02%
2019/10/01	0	0.00	1	14.20	14.20	-1	21,165	0.00%
2019/09/27	17	13.89	0	0.00	13.80	17	21,355	0.08%
2019/09/26	2	14.15	2	14.10	14.10	0	21,462	0.00%
2019/09/25	4	14.46	4	14.25	14.20	0	21,898	0.00%
2019/09/24	10	14.80	0	0.00	14.70	10	22,123	0.05%
2019/09/20	1	14.90	9	14.98	14.85	-8	22,120	-0.04%
2019/09/19	51	15.10	64	15.05	15.10	-13	22,014	-0.06%
2019/09/18	3	15.17	16	15.10	15.15	-13	21,826	-0.06%
2019/09/17	23	14.83	0	0.00	14.70	23	21,866	0.11%
2019/09/16	4	14.90	3	14.85	14.85	1	22,126	0.00%
2019/09/11	2	14.90	3	14.90	14.80	-1	22,462	0.00%
2019/09/10	10	15.10	10	14.85	14.85	0	22,448	0.00%
2019/09/09	20	15.13	20	15.18	15.15	0	22,287	0.00%
2019/09/06	30	15.10	2	14.95	14.90	28	22,298	0.13%
2019/09/05	1	14.75	17	14.63	14.65	-16	22,646	-0.07%
2019/09/04	21	14.96	10	14.95	14.90	11	22,889	0.05%
2019/09/03	8	14.64	0	0.00	14.50	8	23,059	0.03%
2019/09/02	1	14.90	14	14.57	14.85	-13	23,075	-0.06%
2019/08/30	0	0.00	4	14.13	14.10	-4	23,062	-0.02%
2019/08/28	0	0.00	1	13.85	14.05	-1	23,592	0.00%
2019/08/26	2	13.50	0	0.00	13.55	2	24,693	0.01%
2019/08/22	4	13.99	1	13.90	13.90	3	25,460	0.01%
2019/08/21	1	14.05	3	14.05	14.05	-2	25,722	-0.01%
2019/08/20	12	14.22	2	14.40	14.05	10	25,961	0.04%
2019/08/16	3	13.93	0	0.00	13.90	3	26,871	0.01%
2019/08/15	22	13.99	0	0.00	13.95	22	27,880	0.08%
2019/08/14	3	14.20	0	0.00	13.95	3	28,313	0.01%
2019/08/12	2	14.15	4	14.05	14.05	-2	29,113	-0.01%
2019/08/08	0	0.00	4	14.28	14.20	-4	29,210	-0.01%
2019/08/06	1	13.95	0	0.00	14.25	1	29,702	0.00%
2019/08/05	3	14.25	2	14.10	14.10	1	29,829	0.00%
2019/08/02	2	14.45	10	14.35	14.25	-8	30,211	-0.03%
2019/08/01	13	14.92	5	14.90	14.85	8	30,700	0.03%
2019/07/31	13	14.80	2	14.75	14.65	11	30,792	0.04%
2019/07/30	49	15.59	38	15.78	15.15	11	31,107	0.04%
2019/07/29	27.7	15.89	38	16.26	16.80	-10.3	30,188	-0.03%
2019/07/26	37	15.40	31	15.54	15.40	6	29,306	0.02%
2019/07/25	0	0.00	5	14.94	15.00	-5	29,349	-0.02%
2019/07/24	2	14.65	3	14.77	14.80	-1	29,550	0.00%
2019/07/23	3	14.90	11	14.86	14.75	-8	29,796	-0.03%
2019/07/22	12	14.86	171	15.18	14.75	-159	30,416	-0.52%	大賣/鉅額交易
2019/07/19	3	14.83	11	14.91	14.70	-8	32,213	-0.02%
2019/07/18	10	14.87	1	15.00	14.75	9	32,755	0.03%
2019/07/17	45	14.81	15	14.97	15.05	30	32,844	0.09%
2019/07/16	191	14.71	66	14.71	14.40	125	32,461	0.39%	大買/鉅額交易
2019/07/15	0	0.00	6	14.17	14.25	-6	31,884	-0.02%
2019/07/12	0	0.00	2	14.25	13.90	-2	31,884	-0.01%
2019/07/11	0	0.00	4	13.80	14.10	-4	31,880	-0.01%
2019/07/10	6	13.78	3	14.20	13.70	3	31,911	0.01%
2019/07/09	2	14.10	0	0.00	13.90	2	32,002	0.01%
2019/07/08	1	13.85	0	0.00	13.90	1	32,393	0.00%
2019/07/05	4	14.05	6	13.95	13.90	-2	32,782	-0.01%
2019/07/04	12	13.89	42	13.83	13.65	-30	33,194	-0.09%
2019/07/03	16	13.71	10	13.60	13.60	6	33,674	0.02%
2019/07/02	16	13.75	44	13.66	13.90	-28	33,912	-0.08%
2019/07/01	30	13.09	11	13.36	13.00	19	34,186	0.06%
2019/06/28	20	13.31	10	13.15	13.15	10	34,594	0.03%
2019/06/27	0	0.00	32	13.34	13.30	-32	35,502	-0.09%
2019/06/26	2	13.15	0	0.00	13.15	2	35,524	0.01%
2019/06/25	38	13.25	0	0.00	13.20	38	35,477	0.11%
2019/06/24	14	13.46	8	13.38	13.25	6	35,452	0.02%
2019/06/21	18	14.10	11	14.00	13.80	7	35,167	0.02%
2019/06/20	0	0.00	12	13.81	13.85	-12	34,905	-0.03%
2019/06/19	0	0.00	39	13.70	13.75	-39	34,978	-0.11%
2019/06/17	0	0.00	16	13.52	13.45	-16	34,950	-0.05%
2019/06/14	28	13.43	23	13.48	13.40	5	35,093	0.01%
2019/06/13	40	13.70	7	13.74	13.35	33	34,845	0.09%
2019/06/12	16	14.11	5	14.20	14.05	11	34,322	0.03%
2019/06/11	33	14.43	43	14.41	14.40	-10	34,029	-0.03%
2019/06/10	10	14.05	15	14.25	14.10	-5	33,635	-0.01%
2019/06/06	26	14.12	6	14.30	14.00	20	33,880	0.06%
2019/06/05	18	14.17	13	14.40	14.20	5	33,772	0.01%
2019/06/04	15	14.11	9	14.28	14.00	6	33,907	0.02%
2019/06/03	12	13.92	23	13.93	14.35	-11	33,753	-0.03%
2019/05/31	35	13.97	47	13.95	13.80	-12	33,559	-0.04%
2019/05/30	12	13.63	10	13.60	13.60	2	33,246	0.01%
2019/05/29	10	13.62	11	13.44	13.40	-1	33,530	0.00%
2019/05/28	18	13.56	17	13.59	13.60	1	33,702	0.00%
2019/05/27	6	13.42	2	13.30	13.30	4	33,497	0.01%
2019/05/24	2	13.75	15	13.57	13.30	-13	33,556	-0.04%
2019/05/23	21	13.34	23	13.24	13.50	-2	33,378	-0.01%
2019/05/22	29	13.54	17	13.79	13.25	12	33,533	0.04%
2019/05/21	11	13.00	6	13.20	13.35	5	32,782	0.02%
2019/05/20	13	12.21	18	12.15	12.15	-5	32,274	-0.02%
2019/05/17	3	13.08	1	12.85	12.65	2	31,657	0.01%
2019/05/16	14	13.45	34	13.19	13.00	-20	31,241	-0.06%
2019/05/15	20	13.60	19	13.52	13.50	1	31,125	0.00%
2019/05/14	33	12.96	46	13.25	13.40	-13	30,758	-0.04%
2019/05/13	33	13.26	32	13.01	12.90	1	30,251	0.00%
2019/05/10	7	13.65	17	13.40	13.45	-10	29,876	-0.03%
2019/05/09	22	13.32	14	13.58	13.10	8	29,369	0.03%
2019/05/07	48	14.48	37	14.15	14.15	11	28,319	0.04%
2019/05/06	22	14.87	9	14.63	14.40	13	27,607	0.05%
2019/05/03	12	15.13	2	15.10	15.20	10	27,019	0.04%
2019/05/02	59	15.57	36	15.51	15.50	23	26,524	0.09%
2019/04/30	13	14.45	15	14.96	15.05	-2	25,211	-0.01%
2019/04/29	40	14.13	30.9	14.14	14.25	9.1	24,707	0.04%
2019/04/26	2	14.10	10	14.30	14.40	-8	24,239	-0.03%
2019/04/25	61	14.78	60	15.12	14.05	1	23,259	0.00%
2019/04/24	3	14.40	30	14.62	14.90	-27	20,689	-0.13%
2019/04/23	0	0.00	13	14.35	14.45	-13	19,846	-0.07%
2019/04/22	0	0.00	5	14.40	14.00	-5	19,256	-0.03%
2019/04/19	0	0.00	13	14.00	14.20	-13	18,941	-0.07%
2019/04/16	0	0.00	5	14.40	14.40	-5	17,901	-0.03%
2019/04/15	25	14.02	10	14.05	14.00	15	17,546	0.09%
2019/04/12	2	14.35	3	13.75	13.75	-1	17,019	-0.01%
2019/04/11	16	14.43	12	14.35	14.35	4	16,422	0.02%
2019/04/10	45	14.38	51	14.27	14.70	-6	15,820	-0.04%
2019/04/09	34	13.61	0	0.00	13.55	34	14,688	0.23%
2019/04/03	0	0.00	3	12.95	12.95	-3	13,261	-0.02%
2019/04/02	53	11.78	52.9	12.04	11.80	0.1	12,276	0.00%
2019/04/01	8	11.12	21	11.56	11.75	-13	11,401	-0.11%
2019/03/29	2	10.65	41	10.55	10.70	-39	10,363	-0.38%
2019/03/26	1	10.60	29	10.51	10.65	-28	9,996	-0.28%
2019/03/22	5	10.45	1	10.95	10.45	4	9,623	0.04%
2019/03/21	0	0.00	2	10.85	10.80	-2	9,399	-0.02%
2019/03/20	0	0.00	8	10.73	10.75	-8	9,142	-0.09%
2019/03/19	18	10.81	0	0.00	10.35	18	8,895	0.20%
2019/03/18	20	10.85	0	0.00	10.65	20	8,607	0.23%
2019/03/15	0	0.00	2	11.08	10.85	-2	8,374	-0.02%
2019/03/14	2	11.05	28	11.13	10.90	-26	8,140	-0.32%
2019/03/13	10	11.55	11	11.36	11.20	-1	7,965	-0.01%
2019/03/12	18	11.56	16	11.51	11.25	2	7,702	0.03%
2019/03/11	6	11.22	4	11.14	11.20	2	7,154	0.03%
2019/03/08	4	10.54	7	10.75	11.10	-3	6,810	-0.04%
2019/03/07	12	10.39	0	0.00	10.30	12	6,239	0.19%
2019/03/06	2	10.50	7	10.64	10.50	-5	6,011	-0.08%
2019/03/05	10	10.50	0	0.00	10.25	10	5,669	0.18%
2019/02/27	11	10.94	15	10.71	10.95	-4	4,712	-0.08%
2019/02/26	2	10.25	13	10.02	9.99	-11	3,802	-0.29%
2019/02/25	12	10.32	0	0.00	10.00	12	3,698	0.32%
2019/02/22	18	9.75	69	10.08	9.75	-51	3,436	-1.48%
2019/02/21	73	9.56	10	9.71	9.95	63	3,046	2.07%
2019/02/20	10	9.05	20	8.99	9.05	-10	2,287	-0.44%
2019/02/14	30	8.32	30	8.34	8.35	0	2,242	0.00%
2019/01/28	0	0.00	3	8.00	8.02	-3	2,105	-0.14%
2019/01/24	0	0.00	1	7.69	7.70	-1	2,048	-0.05%
2019/01/21	6	7.60	8.6	7.70	7.90	-2.6	1,998	-0.13%
2019/01/18	20	7.29	20	7.27	7.35	0	1,932	0.00%
2019/01/17	5	7.23	5	7.19	7.15	0	1,909	0.00%
2018/12/12	10	8.15	10	8.11	8.01	0	1,846	0.00%
2018/12/04	35	8.53	20	8.53	8.48	15	1,752	0.86%
2018/11/29	15	8.32	15	8.28	8.22	0	1,661	0.00%
2018/11/28	0	0.00	9	8.21	8.13	-9	1,641	-0.55%
2018/11/27	15	8.19	6	8.18	8.10	9	1,619	0.56%
2018/11/23	1	7.97	0	0.00	7.97	1	1,589	0.06%
2018/11/22	11	8.20	30	8.25	8.05	-19	1,569	-1.21%
2018/11/21	20	8.17	0	0.00	8.40	20	1,505	1.33%
2018/11/20	0	0.00	2	7.92	7.93	-2	1,397	-0.14%
2018/11/19	0	0.00	14	8.20	8.08	-14	1,359	-1.03%
2018/11/16	16	8.33	15	8.18	8.23	1	1,349	0.07%
2018/11/15	15	8.00	5	7.98	8.29	10	1,288	0.78%
2018/11/14	5	7.81	15	7.79	7.75	-10	1,204	-0.83%
2018/11/13	21	7.40	1	7.93	7.98	20	1,119	1.79%
2018/11/12	0	0.00	8	6.96	7.26	-8	949	-0.84%
2018/11/09	0	0.00	2	6.60	6.60	-2	907	-0.22%
2018/11/07	0	0.00	1	6.37	6.34	-1	918	-0.11%
2018/11/06	1	6.25	0	0.00	6.29	1	957	0.10%
2018/10/25	0	0.00	10	5.74	5.64	-10	1,153	-0.87%
2018/10/24	10	6.00	0	0.00	6.00	10	1,163	0.86%
2018/10/17	2	6.35	0	0.00	6.28	2	1,224	0.16%
2018/10/15	1	6.28	0	0.00	6.23	1	1,234	0.08%
2018/10/11	1	6.32	0	0.00	6.32	1	1,231	0.08%
2018/10/05	1	7.05	0	0.00	7.03	1	1,225	0.08%
2018/10/02	1	7.38	0	0.00	7.40	1	1,217	0.08%
2018/09/21	1	7.55	0	0.00	7.57	1	1,293	0.08%
2018/09/20	1	7.72	0	0.00	7.62	1	1,286	0.08%
2018/09/13	1	7.75	0	0.00	7.86	1	1,325	0.08%
2018/08/27	3	8.69	0	0.00	8.67	3	1,712	0.18%
2018/08/24	0	0.00	10	8.58	8.63	-10	1,786	-0.56%
2018/08/23	10	8.50	0	0.00	8.62	10	1,982	0.50%
2018/08/16	0	0.00	1	8.19	8.31	-1	2,260	-0.04%
2018/08/15	0	0.00	1	8.18	8.18	-1	2,245	-0.04%
2018/08/10	0	0.00	2	8.95	8.67	-2	2,175	-0.09%
2018/08/09	0	0.00	8	8.85	8.89	-8	2,156	-0.37%
2018/08/08	0	0.00	6	9.06	9.01	-6	2,146	-0.28%
2018/08/07	6	9.13	15	9.01	9.08	-9	2,119	-0.42%
2018/08/06	25	8.95	11	8.86	8.93	14	2,097	0.67%
2018/08/03	10	8.98	8	9.00	8.85	2	2,082	0.10%
2018/08/02	4	8.91	0	0.00	8.81	4	2,070	0.19%
2018/08/01	3	8.94	7	9.03	9.08	-4	2,040	-0.20%
2018/07/31	2	8.72	15	8.70	8.60	-13	1,985	-0.65%
2018/07/30	16	8.64	0	0.00	8.69	16	1,973	0.81%
2018/07/26	0	0.00	18	8.50	8.41	-18	1,937	-0.93%
2018/07/25	15	8.49	0	0.00	8.50	15	1,932	0.78%
2018/07/20	0	0.00	2	8.38	8.30	-2	1,916	-0.10%
2018/07/19	0	0.00	3	8.37	8.35	-3	1,925	-0.16%
2018/07/18	0	0.00	3	8.48	8.50	-3	1,947	-0.15%
2018/07/17	0	0.00	10	8.54	8.49	-10	1,956	-0.51%
2018/07/16	10	8.57	0	0.00	8.52	10	1,949	0.51%
2018/07/13	0	0.00	1	8.38	8.37	-1	1,946	-0.05%
2018/07/12	0	0.00	13	8.44	8.40	-13	1,945	-0.67%
2018/07/11	10	8.50	0	0.00	8.40	10	1,954	0.51%
2018/07/10	4	8.41	10	8.59	8.40	-6	1,964	-0.31%
2018/07/09	17	8.52	2	8.53	8.66	15	1,954	0.77%
2018/07/06	0	0.00	15	8.19	8.02	-15	1,920	-0.78%
2018/07/05	15	8.05	0	0.00	8.19	15	1,929	0.78%
2018/07/04	1	8.00	0	0.00	7.95	1	1,903	0.05%
2018/07/03	1	8.14	1	8.07	8.07	0	1,896	0.00%
2018/07/02	1	8.21	0	0.00	8.21	1	1,889	0.05%
2018/06/28	1	8.16	0	0.00	8.16	1	1,889	0.05%
2018/06/26	1	8.45	0	0.00	8.40	1	1,880	0.05%
2018/06/22	0	0.00	20	8.68	8.54	-20	1,865	-1.07%
2018/06/21	20	8.80	0	0.00	8.78	20	1,859	1.08%
2018/06/12	0	0.00	5	9.01	8.86	-5	1,825	-0.27%
2018/06/11	5	9.08	0	0.00	9.05	5	1,804	0.28%
2018/06/06	6	9.23	50	9.12	9.12	-44	1,720	-2.56%
2018/06/05	20	8.98	0	0.00	9.36	20	1,642	1.22%
2018/06/01	0	0.00	5	8.87	8.78	-5	1,409	-0.35%
2018/05/31	5	9.30	10	9.46	9.13	-5	1,338	-0.37%
2018/05/30	10	8.60	56	8.46	8.71	-46	1,136	-4.05%
2018/05/29	66	7.36	9	7.24	7.92	57	899	6.34%
2018/05/28	9	7.12	52	7.17	7.20	-43	817	-5.26%
2018/05/25	16	7.11	10	7.11	7.08	6	820	0.73%
2018/05/24	36	7.12	23	7.15	7.12	13	824	1.58%
2018/05/23	43	7.16	25	7.20	7.13	18	831	2.17%
2018/05/21	11	7.08	10	7.09	7.10	1	835	0.12%
2018/05/18	14	7.08	0	0.00	7.07	14	843	1.66%
2018/05/15	0	0.00	25	7.16	7.13	-25	879	-2.84%
2018/05/14	15	7.20	0	0.00	7.21	15	948	1.58%
2018/05/08	10	6.98	0	0.00	7.20	10	978	1.02%
2018/04/13	0	0.00	47	7.80	7.75	-47	1,082	-4.34%
2018/04/09	0	0.00	20	7.92	7.88	-20	1,150	-1.74%
2018/03/29	20	7.97	0	0.00	7.97	20	1,182	1.69%
2018/03/09	0	0.00	2	8.25	8.12	-2	1,524	-0.13%
2018/03/08	2	8.32	0	0.00	8.21	2	1,571	0.13%
2018/02/21	0	0.00	2	8.17	8.17	-2	2,028	-0.10%
2018/02/06	0	0.00	1	7.85	7.85	-1	2,507	-0.04%
2018/01/30	2	9.03	1	9.05	9.03	1	3,306	0.03%
2018/01/22	0	0.00	4	9.15	9.15	-4	3,565	-0.11%
2018/01/17	0	0.00	10	9.37	9.34	-10	3,757	-0.27%
2018/01/16	14	9.35	0	0.00	9.39	14	3,764	0.37%
2018/01/10	5	9.36	0	0.00	9.21	5	3,880	0.13%
2018/01/05	0	0.00	20	9.36	9.29	-20	3,956	-0.51%
2018/01/04	20	9.26	0	0.00	9.45	20	3,960	0.51%
2018/01/03	0	0.00	1	9.06	9.05	-1	4,024	-0.02%
2018/01/02	0	0.00	6.6	9.02	9.01	-6.6	4,055	-0.16%