精金 (3049)-國票-新莊券商分點個股進出

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
8.78
漲跌
▼0.32
漲幅
-3.52%
成交量
4,840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(已收盤)

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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/24	2	8.62	2	9.10	9.10	0	1,962	0.00%
2024/06/21	2	8.59	2	8.62	8.62	0	1,726	0.00%
2024/06/19	2	8.54	2	8.44	8.44	0	1,713	0.00%
2024/06/17	2	8.40	2	8.60	8.60	0	1,751	0.00%
2024/06/13	0	0.00	3	8.35	8.35	-3	1,744	-0.17%
2024/06/07	0	0.00	5	8.51	8.51	-5	1,859	-0.27%
2024/05/21	2	8.39	0	0.00	8.34	2	1,947	0.10%
2024/05/20	1	8.55	0	0.00	8.53	1	1,933	0.05%
2024/05/16	2	8.23	2.6	8.31	8.30	-0.6	1,923	-0.03%
2024/05/14	0	0.00	1	8.21	8.21	-1	1,883	-0.05%
2024/05/09	2	8.15	2	8.11	8.11	0	1,886	0.00%
2024/04/29	2	8.20	2	8.16	8.16	0	1,867	0.00%
2024/04/25	2	7.92	2	8.00	8.00	0	1,872	0.00%
2024/04/17	2	7.90	0	0.00	7.92	2	1,889	0.11%
2024/03/19	2	8.18	0	0.00	8.15	2	1,823	0.11%
2024/03/15	0	0.00	10	8.20	8.18	-10	1,801	-0.55%
2024/03/06	2	8.93	0	0.00	8.91	2	1,586	0.13%
2024/02/19	0	0.00	1	9.36	9.50	-1	1,511	-0.07%
2024/02/02	3	9.21	2	9.17	9.17	1	1,471	0.07%
2024/01/29	2	9.54	2	9.40	9.40	0	1,506	0.00%
2024/01/23	3	9.24	3	9.27	9.27	0	1,465	0.00%
2024/01/22	0	0.00	1	9.15	9.15	-1	1,434	-0.07%
2024/01/19	1	9.03	0	0.00	9.03	1	1,428	0.07%
2024/01/18	1	9.07	0	0.00	8.99	1	1,426	0.07%
2024/01/10	1	9.21	1	9.46	9.20	0	1,434	0.00%
2024/01/08	3	9.66	2	9.53	9.53	1	1,417	0.07%
2024/01/02	2	9.64	2	9.66	9.66	0	1,433	0.00%
2023/12/26	1	9.52	1	9.56	9.58	0	1,374	0.00%
2023/12/22	1	9.49	1	9.46	9.44	0	1,391	0.00%
2023/12/11	2	9.79	2	9.85	9.85	0	1,430	0.00%
2023/12/07	0	0.00	2	9.72	9.72	-2	1,431	-0.14%
2023/12/04	0	0.00	2	9.83	9.83	-2	1,437	-0.14%
2023/11/21	0	0.00	3	9.42	9.54	-3	1,379	-0.22%
2023/10/18	1	9.02	3	9.04	9.03	-2	2,275	-0.09%
2023/10/12	3	9.21	0	0.00	9.22	3	2,368	0.13%
2023/10/06	1	9.31	0	0.00	9.30	1	2,387	0.04%
2023/09/14	1	9.62	0	0.00	9.64	1	3,602	0.03%
2023/09/12	0	0.00	1	9.58	9.58	-1	3,809	-0.03%
2023/09/08	2	9.79	0	0.00	9.70	2	3,797	0.05%
2023/09/07	1	9.76	0	0.00	9.76	1	3,793	0.03%
2023/09/06	0	0.00	1	9.88	9.88	-1	3,788	-0.03%
2023/09/01	0	0.00	1	9.92	10.05	-1	3,810	-0.03%
2023/08/31	1	9.82	0	0.00	9.85	1	3,806	0.03%
2023/08/29	0	0.00	1	9.75	9.80	-1	3,894	-0.03%
2023/08/28	1	9.66	0	0.00	9.70	1	3,891	0.03%
2023/08/23	1	9.67	0	0.00	9.67	1	3,895	0.03%
2023/08/15	1	9.59	0	0.00	9.62	1	3,835	0.03%
2023/08/08	1	10.55	1	10.40	10.40	0	3,707	0.00%
2023/08/04	1	10.45	1	10.55	10.60	0	3,688	0.00%
2023/08/01	1	10.95	1	10.70	10.70	0	3,647	0.00%
2023/07/31	3	10.87	0	0.00	10.85	3	3,601	0.08%
2023/07/27	1	10.60	2	10.55	11.05	-1	3,452	-0.03%
2023/07/26	0	0.00	2	10.30	10.25	-2	3,089	-0.06%
2023/07/14	0	0.00	2	10.30	10.30	-2	3,103	-0.06%
2023/07/13	1	10.45	0	0.00	10.25	1	3,130	0.03%
2023/07/07	0	0.00	5	10.45	10.35	-5	3,448	-0.15%
2023/07/03	0	0.00	10	10.65	10.70	-10	3,320	-0.30%
2023/06/27	2	11.15	6	10.83	10.80	-4	3,092	-0.13%
2023/06/26	4	11.25	0	0.00	11.20	4	2,957	0.14%
2023/06/21	4	10.78	10	11.14	11.20	-6	2,758	-0.22%
2023/06/20	0	0.00	1	10.65	10.55	-1	2,386	-0.04%
2023/06/19	2	10.40	5	10.35	10.35	-3	2,268	-0.13%
2023/06/05	4	10.10	1	10.20	10.10	3	2,108	0.14%
2023/06/01	0	0.00	7	9.90	9.87	-7	2,065	-0.34%
2023/05/17	2	9.57	0	0.00	9.64	2	2,501	0.08%
2023/05/16	0	0.00	4	9.58	9.57	-4	2,498	-0.16%
2023/05/15	9	9.42	0	0.00	9.42	9	2,492	0.36%
2023/04/26	1	10.00	0	0.00	10.05	1	2,485	0.04%
2023/04/25	0	0.00	1	10.00	10.00	-1	2,476	-0.04%
2023/04/14	0	0.00	4	10.76	10.65	-4	2,155	-0.19%
2023/04/11	2	10.15	2	10.05	10.05	0	1,811	0.00%
2023/03/23	0	0.00	1	9.94	9.95	-1	1,778	-0.06%
2023/03/22	1	9.96	0	0.00	9.95	1	1,768	0.06%
2023/03/21	1	10.05	0	0.00	9.98	1	1,762	0.06%
2023/03/17	0	0.00	10	9.82	9.83	-10	1,755	-0.57%
2023/03/16	0	0.00	6	9.75	9.74	-6	1,761	-0.34%
2023/03/09	0	0.00	1	10.30	10.20	-1	1,831	-0.05%
2023/03/08	0	0.00	1	10.25	10.25	-1	1,818	-0.05%
2023/03/07	0	0.00	0	10.35	10.20	0	1,815	0.00%
2023/03/03	1	10.30	0	0.00	10.25	1	1,777	0.06%
2023/02/20	0	0.00	3	10.00	10.25	-3	1,491	-0.20%
2023/02/07	0	0.00	1	9.42	9.42	-1	1,312	-0.08%
2023/02/02	5	9.54	0	0.00	9.53	5	1,329	0.38%
2023/02/01	0	0.00	5	9.40	9.40	-5	1,327	-0.38%
2023/01/31	2	9.33	0	0.00	9.36	2	1,324	0.15%
2023/01/30	1	9.23	0	0.00	9.22	1	1,313	0.08%
2023/01/11	0	0.00	1	9.22	9.23	-1	1,399	-0.07%
2023/01/06	2	9.15	0	0.00	9.17	2	1,447	0.14%
2023/01/04	2	9.14	2	9.13	9.13	0	1,486	0.00%
2022/12/20	8	9.21	0	0.00	9.13	8	1,696	0.47%
2022/12/16	1	9.34	2	9.34	9.32	-1	1,734	-0.06%
2022/12/14	1	9.49	0	0.00	9.46	1	1,736	0.06%
2022/12/05	1	9.81	0	0.00	9.81	1	1,773	0.06%
2022/11/30	0	0.00	3	9.42	9.44	-3	1,684	-0.18%
2022/11/23	1	9.31	0	0.00	9.32	1	1,731	0.06%
2022/11/17	2	9.40	0	0.00	9.46	2	1,804	0.11%
2022/11/16	1	9.40	0	0.00	9.40	1	1,845	0.05%
2022/11/11	0	0.00	2	9.45	9.45	-2	2,411	-0.08%
2022/11/07	0	0.00	1	9.46	9.45	-1	2,569	-0.04%
2022/10/27	1	9.26	0	0.00	9.27	1	2,918	0.03%
2022/10/25	6	9.18	0	0.00	9.14	6	3,106	0.19%
2022/10/24	0	0.00	6	9.25	9.27	-6	3,107	-0.19%
2022/10/19	0	0.00	1	9.60	9.45	-1	3,070	-0.03%
2022/10/13	0	0.00	0.3	9.11	9.04	-0.3	3,056	-0.01%
2022/10/12	1	9.52	0	0.00	9.43	1	3,036	0.03%
2022/10/06	0	0.00	6	9.88	10.05	-6	3,004	-0.20%
2022/09/28	8	9.39	0	0.00	9.42	8	3,050	0.26%
2022/09/26	5	9.32	0	0.00	9.30	5	3,074	0.16%
2022/09/20	0	0.00	3	10.20	10.20	-3	3,187	-0.09%
2022/09/16	2	10.45	0	0.00	10.25	2	3,215	0.06%
2022/09/15	0	0.00	2	10.45	10.45	-2	3,208	-0.06%
2022/09/12	0.2	10.55	0	0.00	10.50	0.2	3,384	0.01%
2022/09/05	1	10.55	0	0.00	10.50	1	3,447	0.03%
2022/08/22	2	10.95	1	10.95	11.05	1	3,383	0.03%
2022/08/19	2	11.20	1	11.25	11.05	1	3,337	0.03%
2022/08/18	0	0.00	1	10.40	11.15	-1	3,159	-0.03%
2022/08/17	0	0.00	2	10.55	10.50	-2	2,836	-0.07%
2022/08/16	1	10.25	3	10.33	10.30	-2	2,831	-0.07%
2022/08/10	0	0.00	2	9.54	9.60	-2	2,773	-0.07%
2022/08/09	2	9.42	0	0.00	9.48	2	2,775	0.07%
2022/08/08	2	9.53	21	9.47	9.47	-19	2,772	-0.69%
2022/08/04	21	9.16	2	9.22	9.21	19	2,707	0.70%
2022/08/03	2	9.77	0	0.00	9.65	2	2,601	0.08%
2022/08/02	2	9.91	1	9.53	9.68	1	2,571	0.04%
2022/08/01	1	9.43	0	0.00	9.41	1	2,430	0.04%
2022/07/28	0	0.00	1	9.38	9.36	-1	2,452	-0.04%
2022/07/18	1	9.58	0	0.00	9.60	1	2,758	0.04%
2022/07/14	0	0.00	1	9.42	9.54	-1	3,159	-0.03%
2022/07/13	0	0.00	2	9.41	9.46	-2	3,188	-0.06%
2022/07/07	0	0.00	1	9.39	9.38	-1	3,240	-0.03%
2022/07/06	2	9.74	2	9.57	9.55	0	3,256	0.00%
2022/07/05	6	9.52	0	0.00	9.71	6	3,294	0.18%
2022/07/04	0	0.00	1	9.57	9.43	-1	3,292	-0.03%
2022/07/01	1	9.45	3	10.00	9.35	-2	3,332	-0.06%
2022/06/30	10	9.98	0	0.00	9.98	10	3,276	0.31%
2022/06/29	1	10.30	0	0.00	10.30	1	3,266	0.03%
2022/06/27	0	0.00	1	10.40	10.55	-1	3,303	-0.03%
2022/06/24	6	10.36	2	10.25	10.25	4	3,339	0.12%
2022/06/23	2	10.20	2	10.15	10.15	0	3,379	0.00%
2022/06/20	0	0.00	1	10.75	10.00	-1	3,485	-0.03%
2022/06/16	0	0.00	1	10.85	10.90	-1	3,462	-0.03%
2022/06/07	1	11.60	0	0.00	11.55	1	3,803	0.03%
2022/05/26	2	11.60	0	0.00	11.40	2	4,323	0.05%
2022/05/25	0	0.00	2	11.50	11.50	-2	4,414	-0.05%
2022/05/24	0	0.00	1	11.40	11.30	-1	4,544	-0.02%
2022/05/23	3	11.50	0	0.00	11.60	3	4,565	0.07%
2022/05/11	10	11.05	0	0.00	11.10	10	5,068	0.20%
2022/05/10	6	11.10	0	0.00	11.30	6	5,488	0.11%
2022/05/04	2	11.95	0	0.00	11.85	2	5,893	0.03%
2022/05/03	0	0.00	2	11.90	11.90	-2	6,029	-0.03%
2022/04/29	1	12.05	0	0.00	11.75	1	6,145	0.02%
2022/04/28	0	0.00	5	11.95	11.95	-5	6,299	-0.08%
2022/04/26	1	11.80	0	0.00	11.65	1	6,672	0.01%
2022/04/25	6	11.78	0	0.00	11.70	6	6,882	0.09%
2022/04/22	0	0.00	1	12.10	12.10	-1	6,924	-0.01%
2022/04/21	0	0.00	10	12.50	12.25	-10	7,060	-0.14%
2022/04/20	15	12.92	0	0.00	12.70	15	7,106	0.21%
2022/04/18	14	12.06	0	0.00	12.15	14	7,231	0.19%
2022/04/15	0	0.00	2	12.30	12.15	-2	7,493	-0.03%
2022/04/11	1	12.35	0	0.00	12.30	1	9,579	0.01%
2022/03/29	1	13.85	0	0.00	13.70	1	19,566	0.01%
2022/03/25	2	14.30	1	14.35	14.15	1	20,159	0.00%
2022/03/23	2	14.35	3	14.42	14.20	-1	22,383	0.00%
2022/03/18	1.1	14.15	0	0.00	14.15	1.1	23,927	0.00%
2022/03/17	0	0.00	1	14.30	14.25	-1	24,299	0.00%
2022/03/03	11	14.30	0	0.00	14.30	11	24,760	0.04%
2022/02/23	3	14.15	0	0.00	14.15	3	27,576	0.01%
2022/02/22	6	14.05	0	0.00	14.10	6	27,895	0.02%
2022/02/16	1	14.60	0	0.00	14.50	1	28,466	0.00%
2022/02/14	2	14.55	0	0.00	14.30	2	28,422	0.01%
2022/02/11	2	14.95	0	0.00	14.85	2	28,335	0.01%
2022/02/10	4	14.96	0	0.00	14.90	4	28,249	0.01%
2022/02/09	0	0.00	2	15.85	15.80	-2	27,864	-0.01%
2022/01/24	0	0.00	5	14.80	15.10	-5	27,457	-0.02%
2022/01/21	5	15.49	5	15.55	15.20	0	27,369	0.00%
2022/01/20	5	15.90	0	0.00	15.90	5	27,294	0.02%
2022/01/19	10	15.78	0	0.00	15.90	10	27,158	0.04%
2022/01/18	21	15.59	1	15.90	15.45	20	26,875	0.07%
2022/01/17	2	15.55	0	0.00	15.60	2	26,650	0.01%
2022/01/14	3	15.07	0	0.00	15.10	3	26,521	0.01%
2022/01/13	14	15.49	1	15.50	15.40	13	26,353	0.05%
2022/01/11	5	15.78	0	0.00	15.60	5	26,081	0.02%
2022/01/10	0	0.00	5	15.90	15.95	-5	25,781	-0.02%
2022/01/07	14	16.13	17	15.91	15.90	-3	25,498	-0.01%
2022/01/06	0.1	16.45	5	16.23	16.45	-4.9	24,917	-0.02%
2022/01/05	1	16.65	1	16.65	16.60	0	24,579	0.00%
2022/01/04	7	17.10	7	17.06	17.35	0	24,111	0.00%
2022/01/03	5	17.50	1	17.55	17.25	4	23,467	0.02%
2021/12/30	3	17.37	13	17.60	17.25	-10	22,835	-0.04%
2021/12/29	25	18.36	3	18.82	17.95	22	21,924	0.10%
2021/12/28	46	18.05	43	17.80	18.05	3	19,117	0.02%
2021/12/27	55	16.92	65.6	17.28	17.85	-10.6	16,503	-0.06%
2021/12/24	26	16.07	42	16.12	16.25	-16	14,990	-0.11%
2021/12/23	0	0.00	2	15.43	15.45	-2	13,815	-0.01%
2021/12/22	8	15.28	9	15.32	15.00	-1	13,471	-0.01%
2021/12/21	3	15.08	6	14.85	15.20	-3	13,219	-0.02%
2021/12/20	7	15.37	1	15.75	15.25	6	12,839	0.05%
2021/12/17	15	15.81	22	16.08	15.65	-7	12,313	-0.06%
2021/12/16	14	15.06	367	15.03	15.30	-353	10,557	-3.34%	大賣/鉅額交易
2021/12/15	572	14.21	220	14.83	14.80	352	9,453	3.72%	大買/大賣/鉅額交易
2021/12/14	13	13.96	1	14.15	13.80	12	9,069	0.13%
2021/12/13	3	14.53	12	14.53	14.50	-9	8,825	-0.10%
2021/12/09	0	0.00	5	13.99	13.80	-5	8,329	-0.06%
2021/12/07	12	13.90	0	0.00	13.70	12	8,067	0.15%
2021/12/02	2	13.50	0	0.00	13.30	2	7,791	0.03%
2021/11/29	3	13.45	0	0.00	13.45	3	7,634	0.04%
2021/11/26	0	0.00	1	14.00	13.65	-1	7,492	-0.01%
2021/11/24	3	14.40	2	14.30	14.40	1	7,084	0.01%
2021/11/23	10	15.00	14	14.99	14.70	-4	6,508	-0.06%
2021/11/22	1	15.15	9	15.09	15.15	-8	5,260	-0.15%
2021/11/18	23	13.54	0	0.00	13.35	23	3,933	0.58%
2021/11/17	0	0.00	3	13.10	13.15	-3	3,460	-0.09%
2021/11/16	1	13.10	1	13.20	12.80	0	3,386	0.00%
2021/11/12	0	0.00	1	12.55	12.60	-1	3,300	-0.03%
2021/11/10	0	0.00	2	12.65	12.60	-2	3,361	-0.06%
2021/10/21	0	0.00	2	11.60	11.55	-2	5,050	-0.04%
2021/10/06	1	11.30	0	0.00	11.25	1	7,247	0.01%
2021/10/05	1	10.65	1	10.80	11.10	0	7,305	0.00%
2021/10/04	0	0.00	6	10.85	10.65	-6	7,307	-0.08%
2021/09/27	7	11.74	4	11.70	11.75	3	7,775	0.04%
2021/09/24	0	0.00	2	11.48	11.45	-2	7,906	-0.03%
2021/09/08	2	11.15	0	0.00	11.10	2	8,378	0.02%
2021/09/03	0	0.00	2	11.60	11.55	-2	8,449	-0.02%
2021/09/02	4	11.30	0	0.00	11.25	4	8,443	0.05%
2021/09/01	1	11.55	2	11.55	11.55	-1	8,494	-0.01%
2021/08/31	1	11.25	0	0.00	11.30	1	8,523	0.01%
2021/08/20	0	0.00	5	11.15	11.05	-5	9,498	-0.05%
2021/08/19	2	11.45	2	11.45	11.35	0	9,482	0.00%
2021/08/12	3	12.80	0	0.00	12.95	3	9,623	0.03%
2021/08/09	3	13.15	0	0.00	12.95	3	9,817	0.03%
2021/08/06	2	13.65	1	13.60	13.40	1	9,801	0.01%
2021/08/04	2	13.83	1	13.75	13.70	1	9,831	0.01%
2021/07/29	15	13.62	10	13.52	13.50	5	9,741	0.05%
2021/07/28	0	0.00	50	13.60	13.75	-50	9,623	-0.52%
2021/07/26	0	0.00	3	13.60	13.65	-3	9,787	-0.03%
2021/07/23	0	0.00	2	13.25	13.35	-2	10,065	-0.02%
2021/07/22	0	0.00	1	12.95	13.35	-1	11,025	-0.01%
2021/07/21	0	0.00	1	12.65	12.65	-1	11,192	-0.01%
2021/07/20	1	13.00	0	0.00	12.90	1	11,324	0.01%
2021/07/15	24	13.20	20	13.35	13.15	4	12,724	0.03%
2021/07/14	90	13.71	60	13.57	13.70	30	13,112	0.23%
2021/07/13	0	0.00	1	13.20	13.10	-1	12,522	-0.01%
2021/07/08	2	12.78	0	0.00	12.65	2	12,585	0.02%
2021/07/07	1	12.60	0	0.00	12.55	1	12,751	0.01%
2021/07/06	1	12.65	4	12.70	12.65	-3	13,286	-0.02%
2021/07/05	0	0.00	1	12.60	12.70	-1	13,601	-0.01%
2021/07/02	1	12.30	0	0.00	12.30	1	14,016	0.01%
2021/07/01	1	12.05	3	12.32	12.60	-2	14,207	-0.01%
2021/06/30	2	12.10	0	0.00	12.10	2	14,216	0.01%
2021/06/28	0	0.00	5	12.25	12.30	-5	14,281	-0.04%
2021/06/24	0	0.00	1	12.35	12.40	-1	14,595	-0.01%
2021/06/23	0	0.00	11	12.25	12.25	-11	14,625	-0.08%
2021/06/22	12	11.86	0	0.00	11.80	12	14,648	0.08%
2021/06/21	2	12.20	0	0.00	12.15	2	14,599	0.01%
2021/06/17	3	12.68	2	12.75	12.85	1	15,095	0.01%
2021/06/15	0	0.00	0.2	12.80	12.75	-0.2	15,099	0.00%
2021/06/10	10	12.75	10	12.85	12.75	0	15,088	0.00%
2021/06/09	0	0.00	15	13.03	12.65	-15	15,073	-0.10%
2021/06/07	15	12.85	11.2	13.00	12.85	3.8	14,990	0.03%
2021/06/04	5	13.20	10	13.25	13.05	-5	14,914	-0.03%
2021/06/03	10	13.10	0	0.00	12.95	10	14,766	0.07%
2021/06/01	0	0.00	1	12.90	12.90	-1	14,391	-0.01%
2021/05/31	2	12.80	8	12.61	12.65	-6	14,318	-0.04%
2021/05/28	2	12.55	4	12.50	12.45	-2	14,268	-0.01%
2021/05/27	11	12.15	0	0.00	12.30	11	14,208	0.08%
2021/05/26	0	0.00	10	12.24	12.35	-10	14,219	-0.07%
2021/05/25	12	12.15	1	12.45	12.10	11	14,194	0.08%
2021/05/24	0	0.00	2	11.95	11.90	-2	14,106	-0.01%
2021/05/21	0	0.00	2	11.65	11.60	-2	14,038	-0.01%
2021/05/20	2	11.33	2	11.40	11.15	0	14,027	0.00%
2021/05/19	3.1	11.55	3	11.62	11.65	0.1	14,028	0.00%
2021/05/18	0	0.00	2	10.75	11.25	-2	13,972	-0.01%
2021/05/17	2.2	10.30	0	0.00	10.30	2.2	13,894	0.02%
2021/05/14	2	11.50	4	11.88	11.40	-2	13,733	-0.01%
2021/05/13	3	11.27	4	11.53	11.30	-1	13,736	-0.01%
2021/05/12	7	11.71	8	11.46	11.35	-1	13,722	-0.01%
2021/05/11	3.2	12.23	0	0.00	12.20	3.2	13,499	0.02%
2021/05/10	0	0.00	12	13.27	13.20	-12	13,356	-0.09%
2021/05/07	12.2	13.25	1	13.25	13.35	11.2	13,303	0.08%
2021/05/06	16	13.13	20	13.17	12.75	-4	13,126	-0.03%
2021/05/05	6	12.65	6	12.88	12.60	0	13,005	0.00%
2021/05/04	4	12.65	7	12.72	12.45	-3	12,881	-0.02%
2021/05/03	3	13.62	5	13.70	13.55	-2	12,571	-0.02%
2021/04/29	12	15.18	7	14.91	14.55	5	12,313	0.04%
2021/04/28	73	14.67	65	14.83	15.00	8	11,842	0.07%
2021/04/27	0	0.00	23	14.15	14.10	-23	10,899	-0.21%
2021/04/26	0	0.00	7	14.30	14.15	-7	10,554	-0.07%
2021/04/23	0	0.00	4	14.29	14.10	-4	10,387	-0.04%
2021/04/22	6	14.50	14	14.25	13.65	-8	9,959	-0.08%
2021/04/21	8	14.13	31	13.69	14.10	-23	9,353	-0.25%
2021/04/20	32	13.88	0	0.00	13.90	32	8,791	0.36%
2021/04/19	2	13.05	4	13.11	13.10	-2	8,312	-0.02%
2021/04/16	2	12.80	0	0.00	12.95	2	8,265	0.02%
2021/04/13	0	0.00	11	13.52	12.90	-11	9,619	-0.11%
2021/04/12	25	13.54	32	13.12	13.55	-7	9,385	-0.07%
2021/04/09	42	12.83	5	12.73	12.75	37	8,853	0.42%
2021/04/08	8	13.19	0	0.00	13.15	8	8,505	0.09%
2021/04/07	2	12.35	6	12.15	12.35	-4	7,996	-0.05%
2021/03/09	0	0.00	1	10.60	10.70	-1	9,501	-0.01%
2021/03/08	7	10.61	6	10.63	10.55	1	9,712	0.01%
2021/03/05	1	10.55	1	10.50	10.50	0	10,182	0.00%
2021/03/03	0	0.00	2	10.65	10.60	-2	10,571	-0.02%
2021/02/03	2	9.99	0	0.00	9.99	2	11,660	0.02%
2021/02/01	1	9.37	0	0.00	9.40	1	11,701	0.01%
2021/01/20	2	9.72	0	0.00	9.70	2	12,819	0.02%
2021/01/19	3	10.15	0	0.00	10.15	3	12,833	0.02%
2021/01/15	5	10.45	0	0.00	10.35	5	12,953	0.04%
2021/01/07	2	11.15	0	0.00	11.05	2	11,838	0.02%
2021/01/06	6	11.14	18	11.10	11.05	-12	11,669	-0.10%
2021/01/05	0	0.00	90	11.54	11.50	-90	11,330	-0.79%
2021/01/04	10	11.45	110	11.48	11.40	-100	11,278	-0.89%	大賣/
2020/12/31	10	11.35	38	11.38	11.30	-28	11,333	-0.25%
2020/12/30	0	0.00	2	11.45	11.40	-2	11,304	-0.02%
2020/12/23	2	11.10	0	0.00	11.05	2	11,129	0.02%
2020/12/22	1	11.25	0	0.00	11.05	1	11,354	0.01%
2020/12/21	1	11.40	0	0.00	11.15	1	11,507	0.01%
2020/12/14	0	0.00	10	11.40	11.60	-10	14,690	-0.07%
2020/12/11	0	0.00	1	11.20	11.30	-1	14,594	-0.01%
2020/12/10	2	11.48	0	0.00	11.35	2	14,509	0.01%
2020/12/09	1	11.55	4	11.70	11.65	-3	14,380	-0.02%
2020/12/08	6	11.48	0	0.00	11.35	6	14,338	0.04%
2020/12/07	0	0.00	11	12.30	11.75	-11	14,661	-0.08%
2020/12/04	3	11.75	7	11.94	11.95	-4	14,153	-0.03%
2020/12/03	2	11.45	9	11.94	11.50	-7	13,690	-0.05%
2020/12/02	1	11.25	1	11.45	11.45	0	12,920	0.00%
2020/12/01	0	0.00	5	11.10	11.25	-5	12,719	-0.04%
2020/11/30	0	0.00	20	11.18	11.05	-20	12,366	-0.16%
2020/11/27	27	10.77	0	0.00	10.95	27	12,234	0.22%
2020/11/26	0	0.00	20	10.79	10.90	-20	12,002	-0.17%
2020/11/20	0	0.00	22	10.53	10.60	-22	11,595	-0.19%
2020/11/17	15	10.12	0	0.00	10.15	15	11,521	0.13%
2020/11/13	5	9.95	0	0.00	9.96	5	11,235	0.04%
2020/11/12	14	10.02	0	0.00	9.96	14	11,270	0.12%
2020/11/11	20	10.00	0	0.00	10.00	20	11,343	0.18%
2020/11/06	10	10.25	10	10.10	10.00	0	11,241	0.00%
2020/11/05	20	10.05	0	0.00	10.00	20	10,591	0.19%
2020/11/02	72	9.93	0	0.00	9.85	72	10,505	0.69%
2020/10/30	105	10.05	0	0.00	9.95	105	10,605	0.99%	大買/鉅額交易
2020/10/23	0	0.00	5	10.10	10.20	-5	10,931	-0.05%
2020/10/22	0	0.00	20	10.11	10.30	-20	10,948	-0.18%
2020/10/21	0	0.00	5	10.15	10.05	-5	11,164	-0.04%
2020/10/19	0	0.00	15	10.08	10.00	-15	11,094	-0.14%
2020/10/16	113	9.99	129	10.11	9.98	-16	11,198	-0.14%	大買/大賣/
2020/10/15	0	0.00	20	9.82	9.90	-20	10,951	-0.18%
2020/10/14	2	9.73	0	0.00	9.74	2	10,942	0.02%
2020/10/08	50	9.92	0	0.00	9.85	50	11,158	0.45%
2020/09/29	52	9.72	50	9.79	9.50	2	11,815	0.02%
2020/09/25	0	0.00	22	9.38	9.26	-22	12,024	-0.18%
2020/09/24	3	9.64	5	9.90	9.48	-2	12,040	-0.02%
2020/09/23	5	10.60	5	10.55	10.10	0	12,198	0.00%
2020/09/22	5	10.62	0	0.00	10.60	5	11,945	0.04%
2020/09/21	216	10.94	157	11.05	10.85	59	11,753	0.50%	大買/大賣/
2020/09/18	6	10.22	32	10.19	10.80	-26	10,134	-0.26%
2020/09/15	0	0.00	0.2	9.70	9.75	-0.2	8,809	0.00%
2020/09/03	1	9.82	0	0.00	9.90	1	8,386	0.01%
2020/08/28	0	0.00	1	10.00	9.90	-1	8,398	-0.01%
2020/08/27	1	9.84	5	9.85	9.85	-4	8,441	-0.05%
2020/08/18	0	0.00	10	9.95	9.97	-10	8,092	-0.12%
2020/08/17	30	10.04	20	9.97	9.97	10	8,082	0.12%
2020/08/14	1	9.70	1	9.85	9.85	0	8,020	0.00%
2020/08/10	0	0.00	1	9.87	9.87	-1	8,111	-0.01%
2020/08/07	0	0.00	1	9.65	9.63	-1	7,972	-0.01%
2020/07/31	5	9.60	0	0.00	9.54	5	7,993	0.06%
2020/07/28	20	8.96	0	0.00	8.90	20	7,600	0.26%
2020/07/23	1	9.50	0	0.00	9.41	1	8,444	0.01%
2020/07/22	0	0.00	1	9.59	9.59	-1	8,469	-0.01%
2020/07/21	0	0.00	20	9.26	9.26	-20	8,340	-0.24%
2020/07/20	1	9.25	0	0.00	9.09	1	8,332	0.01%
2020/07/13	20	10.10	0	0.00	10.10	20	8,154	0.25%
2020/07/07	0	0.00	11	10.10	10.05	-11	7,755	-0.14%
2020/07/06	12	10.20	3	10.20	10.20	9	7,788	0.12%
2020/07/03	12	10.01	0.1	10.00	10.00	11.9	7,674	0.16%
2020/07/02	0	0.00	10	10.55	10.55	-10	7,524	-0.13%
2020/06/23	10	10.05	0	0.00	10.00	10	7,392	0.14%
2020/06/12	0	0.00	0	10.00	10.00	0	8,023	0.00%
2020/06/10	1	10.65	0	0.00	10.50	1	8,136	0.01%
2020/05/28	0	0.00	1	10.65	10.25	-1	8,508	-0.01%
2020/05/27	1	10.45	0	0.00	10.45	1	8,486	0.01%
2020/05/25	0	0.00	2	10.10	10.05	-2	8,591	-0.02%
2020/05/14	10	10.20	0	0.00	10.05	10	8,431	0.12%
2020/05/11	0	0.00	2	10.75	10.70	-2	8,395	-0.02%
2020/05/06	11	10.59	0	0.00	10.40	11	8,353	0.13%
2020/05/05	0	0.00	28	11.13	10.90	-28	8,245	-0.34%
2020/04/30	13	11.00	0	0.00	11.15	13	8,292	0.16%
2020/04/29	15	11.15	1	11.20	11.20	14	8,075	0.17%
2020/04/27	0	0.00	1	10.20	10.30	-1	7,585	-0.01%
2020/04/23	1	10.10	0	0.00	10.15	1	7,698	0.01%
2020/04/17	0	0.00	13	10.45	10.15	-13	7,832	-0.17%
2020/04/15	26	10.21	11	10.45	10.50	15	7,899	0.19%
2020/03/26	0	0.00	1	9.39	9.36	-1	7,557	-0.01%
2020/03/24	1	9.23	0	0.00	9.04	1	7,440	0.01%
2020/03/20	0	0.00	3	8.99	8.91	-3	7,641	-0.04%
2020/03/17	1	8.70	0	0.00	8.75	1	7,410	0.01%
2020/03/16	10	9.21	1	9.12	9.12	9	7,350	0.12%
2020/03/12	1	10.45	0	0.00	9.65	1	7,172	0.01%
2020/03/09	6	10.80	0	0.00	10.70	6	7,093	0.08%
2020/03/06	1	11.35	0	0.00	11.30	1	7,029	0.01%
2020/03/05	1	11.45	0	0.00	11.40	1	7,129	0.01%
2020/03/03	0	0.00	11	11.36	11.45	-11	7,096	-0.16%
2020/02/25	1	11.70	2	11.63	11.60	-1	6,884	-0.01%
2020/02/20	2	12.10	0	0.00	12.10	2	6,845	0.03%
2020/02/19	6	12.18	1	12.15	12.15	5	6,872	0.07%
2020/02/17	3	12.15	2	12.15	12.10	1	6,998	0.01%
2020/02/13	2	12.28	1	12.15	12.10	1	7,000	0.01%
2020/02/10	10	11.85	0	0.00	11.80	10	7,033	0.14%
2020/02/06	0	0.00	1	12.40	12.40	-1	7,012	-0.01%
2020/02/05	3	12.20	0	0.00	12.15	3	6,992	0.04%
2020/02/04	11	11.94	10	12.30	12.15	1	6,976	0.01%
2020/01/31	4	12.60	1	12.55	12.55	3	7,002	0.04%
2020/01/30	10	12.93	1	12.60	12.60	9	7,177	0.13%
2020/01/20	3	13.95	0	0.00	13.95	3	6,957	0.04%
2020/01/17	3	13.85	0	13.70	13.80	3	6,846	0.04%
2020/01/13	0	0.00	1	13.65	13.65	-1	7,283	-0.01%
2019/12/31	0	0.00	1	13.60	13.60	-1	6,912	-0.01%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	1	13.80	0	0.00	13.55	1	7,655	0.01%
2019/12/19	1	13.95	1	13.85	13.85	0	7,910	0.00%
2019/12/17	1	14.20	1	14.10	14.20	0	8,068	0.00%
2019/12/13	2	13.80	0	0.00	13.70	2	8,408	0.02%
2019/12/12	0	0.00	5	13.90	13.70	-5	8,474	-0.06%
2019/12/11	0	0.00	2	13.85	13.85	-2	8,503	-0.02%
2019/12/10	2	13.95	4	14.00	13.85	-2	8,577	-0.02%
2019/12/09	10	13.90	0	0.00	13.70	10	8,505	0.12%
2019/12/05	0	0.00	2	13.70	13.65	-2	9,135	-0.02%
2019/11/26	0	0.00	1	13.50	13.50	-1	10,821	-0.01%
2019/11/25	1	13.45	0	0.00	13.45	1	10,932	0.01%
2019/11/22	1	13.40	0	0.00	13.40	1	10,941	0.01%
2019/11/18	1	13.50	1	13.65	13.65	0	11,200	0.00%
2019/11/15	1	13.45	2	13.43	13.45	-1	11,380	-0.01%
2019/11/14	2	13.58	0	0.00	13.35	2	11,388	0.02%
2019/11/13	4	13.76	2	13.70	13.70	2	11,368	0.02%
2019/11/08	0	0.00	1	13.95	13.90	-1	11,589	-0.01%
2019/11/07	0	0.00	1	13.90	13.90	-1	11,678	-0.01%
2019/11/06	1	13.95	1	14.00	13.90	0	11,773	0.00%
2019/11/04	1	14.00	2	14.03	14.00	-1	12,046	-0.01%
2019/11/01	13	13.85	12	13.78	13.90	1	12,119	0.01%
2019/10/31	3	13.95	4	14.03	13.80	-1	12,287	-0.01%
2019/10/30	5	14.16	7	14.15	14.10	-2	12,354	-0.02%
2019/10/29	8	14.53	16	14.37	14.25	-8	12,631	-0.06%
2019/10/28	3	14.42	5	14.42	14.35	-2	13,860	-0.01%
2019/10/25	3	14.47	1.6	14.43	14.45	1.4	15,184	0.01%
2019/10/24	1	14.50	1	14.55	14.55	0	16,403	0.00%
2019/10/23	3	14.42	3	14.40	14.40	0	16,651	0.00%
2019/10/22	3	14.57	6	14.80	14.50	-3	16,754	-0.02%
2019/10/21	21	14.59	7	14.68	14.70	14	16,867	0.08%
2019/10/18	0	0.00	2	14.40	14.35	-2	17,322	-0.01%
2019/10/17	1	14.35	0.2	14.30	14.35	0.8	17,512	0.00%
2019/10/16	0	0.00	11	14.42	14.25	-11	17,935	-0.06%
2019/10/15	10	14.40	16	14.30	14.30	-6	18,531	-0.03%
2019/10/14	0	0.00	2	14.20	14.20	-2	19,233	-0.01%
2019/10/09	2	14.15	1	14.05	14.05	1	19,568	0.01%
2019/10/08	1	14.05	0	0.00	14.00	1	19,879	0.01%
2019/10/04	3	14.48	22	14.35	14.25	-19	20,513	-0.09%
2019/10/03	6	13.96	0	0.00	14.20	6	20,602	0.03%
2019/10/02	20	14.33	7	14.25	14.25	13	20,614	0.06%
2019/10/01	0	0.00	5	14.19	14.20	-5	21,165	-0.02%
2019/09/26	1	14.25	1	14.10	14.10	0	21,462	0.00%
2019/09/25	4	14.23	0	0.00	14.20	4	21,898	0.02%
2019/09/23	2	14.78	0	0.00	14.80	2	22,101	0.01%
2019/09/18	2	15.15	22	15.10	15.15	-20	21,826	-0.09%
2019/09/17	0	0.00	0.8	14.60	14.70	-0.8	21,866	0.00%
2019/09/16	1	14.85	1	15.05	14.85	0	22,126	0.00%
2019/09/12	1	15.00	0	0.00	14.95	1	22,202	0.00%
2019/09/11	1	14.90	1	14.80	14.80	0	22,462	0.00%
2019/09/10	3	14.70	0	0.00	14.85	3	22,448	0.01%
2019/09/09	1	15.05	1	15.15	15.15	0	22,287	0.00%
2019/09/06	0	0.00	11	15.08	14.90	-11	22,298	-0.05%
2019/09/05	10	14.75	0	0.00	14.65	10	22,646	0.04%
2019/09/04	38	15.03	65	14.96	14.90	-27	22,889	-0.12%
2019/09/03	49	14.55	10	14.65	14.50	39	23,059	0.17%
2019/09/02	21	14.75	4	14.79	14.85	17	23,075	0.07%
2019/08/30	2	14.15	4	14.13	14.10	-2	23,062	-0.01%
2019/08/29	2	14.00	0	0.00	13.90	2	23,347	0.01%
2019/08/28	1	13.80	0	0.00	14.05	1	23,592	0.00%
2019/08/27	1	13.65	2	13.63	13.60	-1	23,997	0.00%
2019/08/26	1	13.55	1	13.60	13.55	0	24,693	0.00%
2019/08/23	2	13.75	1	13.75	13.75	1	24,843	0.00%
2019/08/20	1	14.25	2	14.08	14.05	-1	25,961	0.00%
2019/08/19	1	14.00	0	0.00	13.95	1	26,322	0.00%
2019/08/16	0	0.00	2	14.00	13.90	-2	26,871	-0.01%
2019/08/15	1	13.75	9	13.89	13.95	-8	27,880	-0.03%
2019/08/14	17	14.08	4	14.06	13.95	13	28,313	0.05%
2019/08/08	3	14.05	8	14.16	14.20	-5	29,210	-0.02%
2019/08/07	3	14.10	2	14.03	13.85	1	29,375	0.00%
2019/08/06	6	14.25	0	0.00	14.25	6	29,702	0.02%
2019/08/05	0	0.00	10	14.35	14.10	-10	29,829	-0.03%
2019/08/01	6	14.95	6	14.83	14.85	0	30,700	0.00%
2019/07/31	14	14.88	0	0.00	14.65	14	30,792	0.05%
2019/07/30	19	15.37	26	15.66	15.15	-7	31,107	-0.02%
2019/07/29	14	16.11	37	16.06	16.80	-23	30,188	-0.08%
2019/07/26	29	15.48	35	15.53	15.40	-6	29,306	-0.02%
2019/07/25	4	15.00	6	14.93	15.00	-2	29,349	-0.01%
2019/07/24	3	14.82	30	14.80	14.80	-27	29,550	-0.09%
2019/07/23	12	14.71	2	14.88	14.75	10	29,796	0.03%
2019/07/22	13	15.07	16	15.26	14.75	-3	30,416	-0.01%
2019/07/19	2	14.85	3	15.00	14.70	-1	32,213	0.00%
2019/07/18	8	14.77	16	14.79	14.75	-8	32,755	-0.02%
2019/07/17	20	14.56	17	14.56	15.05	3	32,844	0.01%
2019/07/16	43	14.68	13	14.70	14.40	30	32,461	0.09%
2019/07/15	16	14.11	16	14.13	14.25	0	31,884	0.00%
2019/07/12	16	14.05	11	14.17	13.90	5	31,884	0.02%
2019/07/11	26	13.90	14	13.90	14.10	12	31,880	0.04%
2019/07/10	7	13.94	11	14.01	13.70	-4	31,911	-0.01%
2019/07/09	3	13.87	0	0.00	13.90	3	32,002	0.01%
2019/07/08	0	0.00	1	13.85	13.90	-1	32,393	0.00%
2019/07/05	32	13.98	34	13.89	13.90	-2	32,782	-0.01%
2019/07/04	20	13.79	12	13.67	13.65	8	33,194	0.02%
2019/07/03	1	13.70	0	0.00	13.60	1	33,674	0.00%
2019/07/02	11	13.46	32	13.57	13.90	-21	33,912	-0.06%
2019/07/01	6	13.15	1	13.45	13.00	5	34,186	0.01%
2019/06/28	4	13.35	4	13.18	13.15	0	34,594	0.00%
2019/06/26	1	13.15	0	0.00	13.15	1	35,524	0.00%
2019/06/25	3	13.27	1	13.20	13.20	2	35,477	0.01%
2019/06/24	5	13.68	33	13.42	13.25	-28	35,452	-0.08%
2019/06/21	16	14.19	9	14.15	13.80	7	35,167	0.02%
2019/06/20	0	0.00	1	13.85	13.85	-1	34,905	0.00%
2019/06/19	8	13.65	11	13.76	13.75	-3	34,978	-0.01%
2019/06/18	4	13.40	0	0.00	13.45	4	34,819	0.01%
2019/06/17	5	13.35	1	13.45	13.45	4	34,950	0.01%
2019/06/14	40	13.48	31	13.31	13.40	9	35,093	0.03%
2019/06/13	4	13.40	3	13.65	13.35	1	34,845	0.00%
2019/06/12	11	14.14	13	14.53	14.05	-2	34,322	-0.01%
2019/06/11	29	14.57	26	14.42	14.40	3	34,029	0.01%
2019/06/10	4	14.05	3	14.22	14.10	1	33,635	0.00%
2019/06/06	4	14.05	4	14.13	14.00	0	33,880	0.00%
2019/06/05	8	14.21	25	14.38	14.20	-17	33,772	-0.05%
2019/06/04	17	14.23	18	14.21	14.00	-1	33,907	0.00%
2019/06/03	21	13.85	47	14.13	14.35	-26	33,753	-0.08%
2019/05/31	26	13.98	4	13.94	13.80	22	33,559	0.07%
2019/05/30	4	13.50	3	13.35	13.60	1	33,246	0.00%
2019/05/29	28	13.51	20	13.42	13.40	8	33,530	0.02%
2019/05/28	0	0.00	2	13.60	13.60	-2	33,702	-0.01%
2019/05/24	42	13.77	31	13.63	13.30	11	33,556	0.03%
2019/05/23	0	0.00	1	13.05	13.50	-1	33,378	0.00%
2019/05/22	27	13.74	10	13.59	13.25	17	33,533	0.05%
2019/05/21	7	12.43	13	13.10	13.35	-6	32,782	-0.02%
2019/05/20	2	12.38	3	12.25	12.15	-1	32,274	0.00%
2019/05/17	2	12.85	4	13.30	12.65	-2	31,657	-0.01%
2019/05/16	3	13.17	7	13.16	13.00	-4	31,241	-0.01%
2019/05/15	10	13.63	0	0.00	13.50	10	31,125	0.03%
2019/05/14	11	13.19	0	0.00	13.40	11	30,758	0.04%
2019/05/13	7	13.02	40	12.89	12.90	-33	30,251	-0.11%
2019/05/10	11	13.59	22	13.27	13.45	-11	29,876	-0.04%
2019/05/09	11	13.45	3	13.05	13.10	8	29,369	0.03%
2019/05/08	3	13.72	0	0.00	14.15	3	28,652	0.01%
2019/05/07	17	14.46	7	14.64	14.15	10	28,319	0.04%
2019/05/06	2	14.53	77.8	14.95	14.40	-75.8	27,607	-0.27%
2019/05/03	0.5	15.15	1	15.20	15.20	-0.5	27,019	0.00%
2019/05/02	145.5	15.54	7	15.56	15.50	138.5	26,524	0.52%	大買/鉅額交易
2019/04/30	0	0.00	1	14.30	15.05	-1	25,211	0.00%
2019/04/29	7	14.16	6	14.32	14.25	1	24,707	0.00%
2019/04/26	2	14.05	2	14.40	14.40	0	24,239	0.00%
2019/04/25	48	15.59	37	15.46	14.05	11	23,259	0.05%
2019/04/24	9	14.67	6	14.70	14.90	3	20,689	0.01%
2019/04/23	0	0.00	2	14.40	14.45	-2	19,846	-0.01%
2019/04/22	3	14.35	3	14.05	14.00	0	19,256	0.00%
2019/04/18	0	0.00	20	14.40	13.90	-20	18,673	-0.11%
2019/04/17	20	14.05	24	14.65	14.05	-4	18,275	-0.02%
2019/04/16	18	14.04	20	14.30	14.40	-2	17,901	-0.01%
2019/04/15	24	14.10	32	14.42	14.00	-8	17,546	-0.05%
2019/04/12	20	14.10	16	14.52	13.75	4	17,019	0.02%
2019/04/11	41	14.42	0	0.00	14.35	41	16,422	0.25%
2019/04/10	2	14.15	31	14.18	14.70	-29	15,820	-0.18%
2019/04/09	28	13.62	0	0.00	13.55	28	14,688	0.19%
2019/04/08	3	13.53	0	0.00	14.20	3	13,866	0.02%
2019/04/03	0	0.00	3	12.82	12.95	-3	13,261	-0.02%
2019/04/02	2	11.85	6	11.90	11.80	-4	12,276	-0.03%
2019/04/01	4	11.33	11.4	11.57	11.75	-7.4	11,401	-0.06%
2019/03/26	1	10.40	1	10.65	10.65	0	9,996	0.00%
2019/03/25	0	0.00	1	10.15	10.25	-1	9,767	-0.01%
2019/03/22	2	10.45	0	0.00	10.45	2	9,623	0.02%
2019/03/21	1	10.65	1	10.70	10.80	0	9,399	0.00%
2019/03/20	2	10.53	4	10.56	10.75	-2	9,142	-0.02%
2019/03/19	3	10.45	1	10.35	10.35	2	8,895	0.02%
2019/03/14	3	11.23	3	11.00	10.90	0	8,140	0.00%
2019/03/13	1	11.15	0	0.00	11.20	1	7,965	0.01%
2019/03/12	3	11.60	40	11.54	11.25	-37	7,702	-0.48%
2019/03/08	3	10.87	23	10.63	11.10	-20	6,810	-0.29%
2019/03/07	34	10.33	15	10.49	10.30	19	6,239	0.30%
2019/03/06	9	10.56	21	10.66	10.50	-12	6,011	-0.20%
2019/03/05	14	10.73	0	0.00	10.25	14	5,669	0.25%
2019/03/04	3	10.87	0	0.00	10.70	3	5,254	0.06%
2019/02/27	1	10.80	2	10.95	10.95	-1	4,712	-0.02%
2019/02/25	0	0.00	17	10.11	10.00	-17	3,698	-0.46%
2019/02/22	17	9.71	0	0.00	9.75	17	3,436	0.49%
2019/02/21	2	9.40	7	9.85	9.95	-5	3,046	-0.16%
2019/02/19	0	0.00	4	8.24	8.23	-4	1,956	-0.20%
2019/02/18	4	8.10	0	0.00	8.12	4	2,023	0.20%
2019/02/14	0	0.00	10	8.18	8.35	-10	2,242	-0.45%
2019/02/13	0	0.00	8	8.11	8.05	-8	2,185	-0.37%
2019/01/29	0	0.00	9	8.09	8.02	-9	2,136	-0.42%
2019/01/28	0	0.00	2	8.00	8.02	-2	2,105	-0.09%
2019/01/25	0	0.00	4	7.76	7.86	-4	2,066	-0.19%
2019/01/24	4	7.59	0	0.00	7.70	4	2,048	0.20%
2019/01/23	0	0.00	2	7.75	7.68	-2	2,039	-0.10%
2019/01/22	3	7.76	3	7.93	7.87	0	2,026	0.00%
2019/01/21	3	7.75	9	7.80	7.90	-6	1,998	-0.30%
2019/01/18	5	7.30	0	0.00	7.35	5	1,932	0.26%
2019/01/11	4	7.21	0	0.00	7.20	4	1,892	0.21%
2019/01/04	4	7.24	0	0.00	7.28	4	1,878	0.21%
2019/01/03	4	7.32	4	7.49	7.36	0	1,900	0.00%
2019/01/02	4	7.38	0	0.00	7.38	4	1,875	0.21%
2018/12/27	4	7.46	12	7.54	7.42	-8	1,889	-0.42%
2018/12/22	0	0.00	4	7.55	7.46	-4	1,898	-0.21%
2018/12/18	4	7.77	0	0.00	7.77	4	1,891	0.21%
2018/12/07	4	8.01	0	0.00	8.07	4	1,811	0.22%
2018/12/06	24	8.14	0	0.00	7.90	24	1,802	1.33%
2018/12/05	0	0.00	1	8.37	8.36	-1	1,755	-0.06%
2018/12/04	0	0.00	4	8.52	8.48	-4	1,752	-0.23%
2018/12/03	0	0.00	2	8.32	8.34	-2	1,716	-0.12%
2018/11/29	5	8.25	16	8.32	8.22	-11	1,661	-0.66%
2018/11/28	0	0.00	16	8.15	8.13	-16	1,641	-0.97%
2018/11/27	7	8.11	5	8.18	8.10	2	1,619	0.12%
2018/11/26	11	8.04	23	8.08	8.03	-12	1,602	-0.75%
2018/11/23	33	7.99	15	7.97	7.97	18	1,589	1.13%
2018/11/22	12	8.18	0	0.00	8.05	12	1,569	0.76%
2018/11/21	10	8.39	26	8.34	8.40	-16	1,505	-1.06%
2018/11/20	8	7.87	0	0.00	7.93	8	1,397	0.57%
2018/11/19	12	8.11	0	0.00	8.08	12	1,359	0.88%
2018/11/16	12	8.18	9	8.36	8.23	3	1,349	0.22%
2018/11/15	9	7.99	40	7.96	8.29	-31	1,288	-2.41%
2018/11/14	16	7.76	1	7.76	7.75	15	1,204	1.24%
2018/11/13	14	7.60	16	7.72	7.98	-2	1,119	-0.18%
2018/11/12	0	0.00	8	7.26	7.26	-8	949	-0.84%
2018/10/09	0	0.00	15	7.01	7.02	-15	1,214	-1.24%
2018/09/07	4	8.50	0	0.00	8.25	4	1,307	0.31%
2018/09/06	4	8.63	0	0.00	8.61	4	1,308	0.31%
2018/09/05	0	0.00	4	8.81	8.65	-4	1,323	-0.30%
2018/09/04	0	0.00	4	8.69	8.70	-4	1,345	-0.30%
2018/08/29	4	8.56	0	0.00	8.56	4	1,496	0.27%
2018/08/24	4	8.51	4	8.67	8.63	0	1,786	0.00%
2018/08/23	0	0.00	16	8.61	8.62	-16	1,982	-0.81%
2018/08/21	0	0.00	4	8.41	8.36	-4	2,269	-0.18%
2018/08/17	0	0.00	4	8.43	8.23	-4	2,262	-0.18%
2018/08/15	0	0.00	3	8.32	8.18	-3	2,245	-0.13%
2018/08/10	9	8.70	0	0.00	8.67	9	2,175	0.41%
2018/08/09	6	8.85	0	0.00	8.89	6	2,156	0.28%
2018/08/08	14	9.00	0	0.00	9.01	14	2,146	0.65%
2018/08/07	0	0.00	8	9.08	9.08	-8	2,119	-0.38%
2018/08/06	4	8.96	16	9.03	8.93	-12	2,097	-0.57%
2018/08/01	4	9.01	5	9.17	9.08	-1	2,040	-0.05%
2018/07/30	0	0.00	8	8.78	8.69	-8	1,973	-0.41%
2018/07/25	0	0.00	1	8.58	8.50	-1	1,932	-0.05%
2018/07/20	0	0.00	1	8.30	8.30	-1	1,916	-0.05%
2018/07/13	4	8.37	0	0.00	8.37	4	1,946	0.21%
2018/07/09	0	0.00	8	8.75	8.66	-8	1,954	-0.41%
2018/07/05	3	8.30	0	0.00	8.19	3	1,929	0.16%
2018/06/22	10	8.56	0	0.00	8.54	10	1,865	0.54%
2018/06/19	0	0.00	10	8.62	8.64	-10	1,859	-0.54%
2018/06/14	9	8.57	0	0.00	8.57	9	1,861	0.48%
2018/06/12	6	8.86	0	0.00	8.86	6	1,825	0.33%
2018/06/11	10	9.06	1	9.25	9.05	9	1,804	0.50%
2018/06/08	3	9.01	0	0.00	9.00	3	1,777	0.17%
2018/06/07	8	9.04	0	0.00	9.02	8	1,753	0.46%
2018/06/06	8	9.07	4	9.29	9.12	4	1,720	0.23%
2018/06/05	14	9.38	26	9.38	9.36	-12	1,642	-0.73%
2018/05/30	0	0.00	2	8.54	8.71	-2	1,136	-0.18%
2018/05/16	2	7.14	0	0.00	7.15	2	864	0.23%
2018/05/07	1	6.90	0	0.00	6.92	1	986	0.10%
2018/04/13	0	0.00	1.9	7.75	7.75	-1.9	1,082	-0.18%
2018/04/12	5	7.78	0	0.00	7.79	5	1,084	0.46%
2018/03/27	0	0.00	5	8.09	8.09	-5	1,195	-0.42%
2018/03/12	0	0.00	14	8.14	8.15	-14	1,467	-0.95%
2018/02/09	1	7.90	0	0.00	7.90	1	2,218	0.05%
2018/02/06	0	0.00	6	8.07	7.85	-6	2,507	-0.24%
2018/01/12	0	0.00	3	9.21	9.22	-3	3,830	-0.08%
2018/01/04	2	9.45	0	0.00	9.45	2	3,960	0.05%