精金 (3049)-群益金鼎-建成券商分點個股進出

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)

股價
9.46
漲跌
▲0.03
漲幅
+0.32%
成交量
1,639張
產業
上市光電類股
335人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/12/17	0.5	9.43	1.1	9.54	9.46	-0.6	15,341	0.00%
2024/12/16	0.2	9.41	0	0.00	9.43	0.2	15,821	0.00%
2024/12/13	0	0.00	0.1	9.68	9.62	-0.1	16,290	0.00%
2024/12/12	2.3	10.10	0	0.00	10.00	2.3	16,242	0.01%
2024/12/11	0	0.00	0.5	10.07	10.00	-0.5	16,318	0.00%
2024/12/10	0	0.00	2.5	10.03	10.00	-2.5	16,347	-0.02%
2024/12/09	1	9.98	0	9.99	9.99	1	16,352	0.01%
2024/12/06	1	10.20	0	0.00	10.15	1	16,302	0.01%
2024/12/05	1	10.45	0	0.00	10.45	1	16,259	0.01%
2024/12/03	0	0.00	0.3	10.85	10.80	-0.3	16,277	0.00%
2024/12/02	0.3	10.45	0	0.00	10.55	0.3	16,263	0.00%
2024/11/28	0	0.00	11	10.50	10.50	-11	16,281	-0.07%
2024/11/27	4	10.85	1	10.60	10.60	3	16,273	0.02%
2024/11/26	0	0.00	1	11.15	11.10	-1	16,256	-0.01%
2024/11/25	0	0.00	4	11.13	11.20	-4	16,286	-0.02%
2024/11/22	1	11.00	3	11.05	11.00	-2	16,391	-0.01%
2024/11/21	1	11.15	5	11.02	11.20	-4	16,349	-0.02%
2024/11/20	1	11.00	0	0.00	11.00	1	16,372	0.01%
2024/11/19	1	11.10	0	0.00	11.25	1	16,329	0.01%
2024/11/18	0	0.00	1	11.05	10.95	-1	16,275	-0.01%
2024/11/15	0	0.00	10	11.30	11.25	-10	16,225	-0.06%
2024/11/14	6	11.01	0	0.00	10.90	6	16,210	0.04%
2024/11/12	14	11.13	2	11.23	11.15	12	16,039	0.07%
2024/11/11	0	0.00	1.5	11.33	11.35	-1.5	15,961	-0.01%
2024/11/08	7	11.81	5	11.45	11.45	2	15,875	0.01%
2024/11/07	5	11.90	1	11.85	11.80	4	15,727	0.03%
2024/11/06	14	11.95	0	0.00	11.75	14	15,616	0.09%
2024/11/05	4	12.14	0	0.00	12.00	4	15,442	0.03%
2024/11/04	3	11.60	22.2	12.08	12.15	-19.2	14,498	-0.13%
2024/11/01	1	10.95	3	11.10	11.05	-2	14,115	-0.01%
2024/10/30	2.2	11.07	0.8	11.30	11.00	1.3	14,066	0.01%
2024/10/29	1	11.15	0.2	11.30	11.25	0.8	14,003	0.01%
2024/10/28	18	11.57	1	11.35	11.35	17	13,946	0.12%
2024/10/25	1	11.85	1	11.60	11.85	0	13,760	0.00%
2024/10/24	1	11.65	0	0.00	11.65	1	13,688	0.01%
2024/10/23	0	0.00	1	12.00	12.05	-1	13,538	-0.01%
2024/10/22	21	12.04	29.1	12.16	12.30	-8.1	13,332	-0.06%
2024/10/21	0.1	11.60	13	11.66	11.60	-12.9	12,718	-0.10%
2024/10/18	3	11.62	2.2	11.96	11.60	0.8	12,720	0.01%
2024/10/17	3.2	11.78	4	11.74	11.70	-0.8	12,556	-0.01%
2024/10/16	16	11.76	2.2	11.71	11.70	13.8	12,554	0.11%
2024/10/15	4	11.89	13	12.15	11.85	-9	12,439	-0.07%
2024/10/14	9.2	12.50	72.4	12.41	12.25	-63.2	12,167	-0.52%
2024/10/11	6.4	12.54	8	12.48	12.15	-1.7	11,913	-0.01%
2024/10/09	5	12.26	5.3	12.46	12.05	-0.3	11,294	0.00%
2024/10/08	38.3	12.60	15	12.35	12.25	23.3	10,713	0.22%
2024/10/07	108	12.59	21.3	12.53	12.90	86.7	9,753	0.89%	大買/
2024/10/04	0.2	11.05	8	11.19	11.75	-7.8	8,210	-0.09%
2024/10/01	1.4	10.69	2	10.83	10.70	-0.6	7,950	-0.01%
2024/09/30	5.7	10.73	4.2	10.88	10.70	1.6	7,990	0.02%
2024/09/27	4.1	10.65	24.1	10.75	10.70	-20	7,991	-0.25%
2024/09/26	0	0.00	3	10.67	10.60	-3	7,920	-0.04%
2024/09/25	1	10.70	0.2	10.80	10.80	0.8	7,846	0.01%
2024/09/24	22.3	10.51	2	10.55	10.65	20.3	7,706	0.26%
2024/09/23	12	10.76	1	10.60	10.55	11	7,549	0.15%
2024/09/20	6	11.72	3	11.55	11.40	3	7,169	0.04%
2024/09/19	23	11.47	69	11.58	11.70	-46	6,532	-0.70%
2024/09/18	41	11.18	2	11.25	11.45	39	4,677	0.83%
2024/09/16	0	0.00	3	10.37	10.45	-3	4,230	-0.07%
2024/09/12	0	0.00	4	9.53	9.64	-4	3,704	-0.11%
2024/09/09	0	0.00	1	9.12	9.11	-1	3,587	-0.03%
2024/09/04	5	8.68	0	0.00	8.66	5	3,566	0.14%
2024/08/30	1	9.25	0	0.00	9.22	1	3,544	0.03%
2024/08/28	0	0.00	2	9.65	9.60	-2	3,496	-0.06%
2024/08/26	0	0.00	1	9.89	9.70	-1	3,438	-0.03%
2024/08/21	0	0.00	0.2	9.07	9.13	-0.2	3,309	-0.01%
2024/08/19	0.2	9.17	0	0.00	9.13	0.2	3,316	0.01%
2024/08/14	0	0.00	11	8.72	8.68	-11	3,351	-0.33%
2024/08/13	0	0.00	1	8.51	8.50	-1	3,354	-0.03%
2024/08/08	1	8.10	0	0.00	8.07	1	3,373	0.03%
2024/07/23	2	9.09	0	0.00	9.04	2	3,214	0.06%
2024/07/19	6	9.27	0	0.00	9.26	6	3,135	0.19%
2024/07/18	1	9.75	0	0.00	9.74	1	3,031	0.03%
2024/07/12	1	9.68	3	9.66	9.57	-2	2,739	-0.07%
2024/07/09	0	0.00	50	9.42	9.23	-50	2,611	-1.91%
2024/07/08	0	0.00	0	9.37	9.53	0	2,563	0.00%
2024/07/05	0	9.47	0	0.00	9.41	0	2,472	0.00%
2024/07/04	1	9.44	18	9.26	9.35	-17	2,402	-0.71%
2024/07/03	50	9.20	0	0.00	9.20	50	2,286	2.19%
2024/06/26	2	8.79	0	0.00	8.76	2	2,077	0.10%
2024/06/25	6	8.77	0	0.00	8.78	6	2,026	0.30%
2024/06/24	0	0.00	5.8	9.14	9.10	-5.8	1,962	-0.30%
2024/06/21	2.8	8.59	1	8.70	8.62	1.8	1,726	0.10%
2024/05/29	0	8.78	0	0.00	8.64	0	2,003	0.00%
2024/05/22	2	8.67	2.3	8.63	8.60	-0.3	1,987	-0.02%
2024/05/21	0.3	8.35	0	0.00	8.34	0.3	1,947	0.02%
2024/04/01	3	8.35	0	0.00	8.45	3	1,877	0.16%
2024/03/28	2	8.31	0	0.00	8.25	2	1,885	0.11%
2024/03/04	3	9.03	0	0.00	8.99	3	1,594	0.19%
2024/02/29	11	9.10	0	0.00	9.11	11	1,549	0.71%
2024/02/19	0	0.00	13.5	9.43	9.50	-13.5	1,511	-0.89%
2024/02/01	14	9.17	0	0.00	9.17	14	1,492	0.94%
2024/01/30	1	9.33	0	0.00	9.30	1	1,505	0.07%
2024/01/26	0	0.00	1	9.46	9.45	-1	1,501	-0.07%
2024/01/22	0	0.00	1	9.17	9.15	-1	1,434	-0.07%
2024/01/15	10	9.14	0	0.00	9.18	10	1,410	0.71%
2024/01/04	0	0.00	2	9.46	9.42	-2	1,411	-0.14%
2023/12/28	0	0.00	5	9.64	9.65	-5	1,443	-0.35%
2023/12/26	2	9.54	0	0.00	9.58	2	1,374	0.15%
2023/12/18	0	0.00	15	9.63	9.62	-15	1,413	-1.06%
2023/12/15	0	0.00	0.3	9.66	9.58	-0.3	1,421	-0.02%
2023/11/29	1	9.54	0	0.00	9.71	1	1,419	0.07%
2023/11/21	0	0.00	1	9.50	9.54	-1	1,379	-0.07%
2023/11/06	0	0.00	10	9.22	9.20	-10	1,502	-0.67%
2023/10/02	2	9.49	0	0.00	9.49	2	2,472	0.08%
2023/09/15	5	9.57	0	0.00	9.54	5	3,495	0.14%
2023/09/06	0	0.00	0.1	9.90	9.88	-0.1	3,788	0.00%
2023/08/21	0.1	9.76	1	9.71	9.76	-0.9	3,878	-0.02%
2023/07/31	0	0.00	1	10.90	10.85	-1	3,601	-0.03%
2023/07/27	0	0.00	2	11.05	11.05	-2	3,452	-0.06%
2023/07/04	1	10.65	0	0.00	10.60	1	3,365	0.03%
2023/06/27	0	0.00	4	10.85	10.80	-4	3,092	-0.13%
2023/06/26	0	0.00	2	11.13	11.20	-2	2,957	-0.07%
2023/06/21	6	11.28	5	11.33	11.20	1	2,758	0.04%
2023/06/19	2	10.38	0	0.00	10.35	2	2,268	0.09%
2023/06/15	2	9.87	0.2	9.89	9.89	1.8	2,069	0.09%
2023/06/14	0	0.00	2	9.88	9.87	-2	2,061	-0.10%
2023/05/29	2	9.70	0	0.00	9.65	2	2,081	0.10%
2023/05/17	1	9.65	0	0.00	9.64	1	2,501	0.04%
2023/04/19	0	0.00	1	10.25	10.30	-1	2,349	-0.04%
2023/04/18	0	0.00	3	10.55	10.50	-3	2,275	-0.13%
2023/04/17	3	10.55	3	10.55	10.60	0	2,226	0.00%
2023/04/14	4	10.73	2	10.80	10.65	2	2,155	0.09%
2023/04/12	0	0.00	1	10.20	10.15	-1	1,836	-0.05%
2023/04/10	2	10.10	0	0.00	10.15	2	1,802	0.11%
2023/03/23	0	0.00	55	9.99	9.95	-55	1,778	-3.09%
2023/03/06	0	0.00	4	10.30	10.30	-4	1,795	-0.22%
2023/03/03	50	10.10	0	0.00	10.25	50	1,777	2.81%
2023/02/21	2	10.15	0	0.00	10.30	2	1,561	0.13%
2023/02/20	2	10.30	0	0.00	10.25	2	1,491	0.13%
2023/02/17	0	0.00	1	9.67	9.65	-1	1,356	-0.07%
2023/02/15	0	0.00	10	9.51	9.44	-10	1,323	-0.76%
2023/02/13	3	9.33	0	0.00	9.32	3	1,322	0.23%
2023/02/06	1	9.36	5	9.37	9.37	-4	1,319	-0.30%
2023/02/02	0	0.00	6	9.46	9.53	-6	1,329	-0.45%
2023/01/05	1	9.22	0	0.00	9.14	1	1,481	0.07%
2022/12/23	5	9.17	0	0.00	9.18	5	1,620	0.31%
2022/12/20	10	9.15	0	0.00	9.13	10	1,696	0.59%
2022/12/16	5	9.28	0	0.00	9.32	5	1,734	0.29%
2022/12/06	0	0.00	2	9.70	9.66	-2	1,784	-0.11%
2022/12/05	2	9.91	0	0.00	9.81	2	1,773	0.11%
2022/12/02	0	0.00	5	9.70	9.69	-5	1,730	-0.29%
2022/12/01	0	0.00	1	9.51	9.68	-1	1,721	-0.06%
2022/11/29	1	9.20	0	0.00	9.34	1	1,695	0.06%
2022/11/24	5	9.37	0	0.00	9.32	5	1,713	0.29%
2022/11/14	0	0.00	8	9.57	9.56	-8	2,082	-0.38%
2022/11/11	0	0.00	19	9.54	9.45	-19	2,411	-0.79%
2022/11/10	6	9.43	0	0.00	9.40	6	2,437	0.25%
2022/11/09	2	9.55	0	0.00	9.54	2	2,494	0.08%
2022/10/20	1	9.18	0	0.00	9.14	1	3,105	0.03%
2022/10/03	0	0.00	1	9.52	9.49	-1	3,003	-0.03%
2022/09/29	1	9.60	0	0.00	9.76	1	3,033	0.03%
2022/09/27	0	0.00	20	9.50	9.61	-20	3,041	-0.66%
2022/09/22	0	0.00	35	9.99	10.00	-35	3,175	-1.10%
2022/09/01	1	10.95	1	10.85	10.85	0	3,471	0.00%
2022/08/26	0	0.00	10	11.00	10.95	-10	3,408	-0.29%
2022/08/22	0	0.00	1	11.15	11.05	-1	3,383	-0.03%
2022/08/19	1	11.15	7	11.06	11.05	-6	3,337	-0.18%
2022/08/18	6	11.28	0	0.00	11.15	6	3,159	0.19%
2022/08/10	0	0.00	4	9.56	9.60	-4	2,773	-0.14%
2022/08/04	4	9.23	0	0.00	9.21	4	2,707	0.15%
2022/07/07	0	0.00	1	9.25	9.38	-1	3,240	-0.03%
2022/07/06	1.5	9.67	0	0.00	9.55	1.5	3,256	0.05%
2022/06/13	2	11.20	2	11.25	11.10	0	3,702	0.00%
2022/06/10	10	11.60	0	0.00	11.60	10	3,722	0.27%
2022/06/01	12	11.82	3	11.83	11.80	9	4,047	0.22%
2022/05/18	1	11.60	0	0.00	11.55	1	4,746	0.02%
2022/05/09	7	11.53	7	11.30	11.20	0	5,741	0.00%
2022/04/29	6	11.88	5	11.80	11.75	1	6,145	0.02%
2022/04/22	1	12.15	0.5	12.15	12.10	0.5	6,924	0.01%
2022/04/20	3	12.78	0.1	12.70	12.70	2.9	7,106	0.04%
2022/04/19	0	0.00	2	12.60	12.40	-2	6,957	-0.03%
2022/04/14	2	12.50	0	0.00	12.45	2	8,052	0.02%
2022/04/11	2	12.70	2	12.80	12.30	0	9,579	0.00%
2022/04/06	4	13.34	34	13.31	13.35	-30	13,899	-0.22%
2022/03/31	1	13.80	1	13.85	13.70	0	18,052	0.00%
2022/03/24	5	14.35	6	14.20	14.25	-1	20,694	0.00%
2022/03/21	0	0.00	7	14.11	14.00	-7	23,698	-0.03%
2022/03/17	12	14.22	2	14.00	14.25	10	24,299	0.04%
2022/03/16	1	13.70	2	13.95	13.75	-1	24,220	0.00%
2022/03/15	4	13.78	4	13.70	13.55	0	24,365	0.00%
2022/03/14	5	13.75	5	13.85	13.95	0	24,384	0.00%
2022/03/11	0	0.00	2	13.85	13.80	-2	24,454	-0.01%
2022/03/04	5	14.00	5	14.10	13.95	0	24,664	0.00%
2022/03/03	50	14.43	2	14.45	14.30	48	24,760	0.19%
2022/03/02	5	14.10	0	0.00	14.40	5	24,838	0.02%
2022/03/01	2	14.15	0	0.00	14.15	2	25,016	0.01%
2022/02/24	5	13.76	0	0.00	13.60	5	26,683	0.02%
2022/02/23	5	14.10	0	0.00	14.15	5	27,576	0.02%
2022/02/22	0	0.00	10	14.00	14.10	-10	27,895	-0.04%
2022/02/16	30	14.60	0	0.00	14.50	30	28,466	0.11%
2022/02/15	0	0.00	10	14.30	14.30	-10	28,430	-0.04%
2022/02/14	10	14.25	0	0.00	14.30	10	28,422	0.04%
2022/02/10	20	15.00	38	14.83	14.90	-18	28,249	-0.06%
2022/01/26	2	14.60	2	14.65	14.50	0	27,589	0.00%
2022/01/25	0	0.00	40	14.56	14.55	-40	27,559	-0.15%
2022/01/24	10	14.95	1	14.80	15.10	9	27,457	0.03%
2022/01/21	5	15.65	17	15.25	15.20	-12	27,369	-0.04%
2022/01/20	1	15.80	4	15.83	15.90	-3	27,294	-0.01%
2022/01/19	0	0.00	16	16.00	15.90	-16	27,158	-0.06%
2022/01/18	5	15.55	12	15.45	15.45	-7	26,875	-0.03%
2022/01/17	1	15.60	7	15.59	15.60	-6	26,650	-0.02%
2022/01/14	2	15.05	0	0.00	15.10	2	26,521	0.01%
2022/01/13	10	15.45	3	15.32	15.40	7	26,353	0.03%
2022/01/12	8	15.53	16	15.58	15.45	-8	26,206	-0.03%
2022/01/11	8	15.69	8	15.81	15.60	0	26,081	0.00%
2022/01/10	20	15.97	3	15.75	15.95	17	25,781	0.07%
2022/01/07	32	16.14	25.2	16.00	15.90	6.8	25,498	0.03%
2022/01/06	11	16.48	12	16.39	16.45	-1	24,917	0.00%
2022/01/05	0	0.00	18	16.67	16.60	-18	24,579	-0.07%
2022/01/04	7	16.99	24	17.03	17.35	-17	24,111	-0.07%
2022/01/03	54	17.40	43	17.68	17.25	11	23,467	0.05%
2021/12/30	8	17.39	37	17.39	17.25	-29	22,835	-0.13%
2021/12/29	207	18.20	158	18.52	17.95	49	21,924	0.22%	大買/大賣/
2021/12/28	76	17.68	62	17.92	18.05	14	19,117	0.07%
2021/12/27	33	16.78	217	17.68	17.85	-184	16,503	-1.11%	大賣/鉅額交易
2021/12/24	238	16.27	60	16.28	16.25	178	14,990	1.19%	大買/鉅額交易
2021/12/23	10	15.41	4	15.33	15.45	6	13,815	0.04%
2021/12/22	9	15.21	3	15.27	15.00	6	13,471	0.04%
2021/12/21	18	14.90	0	0.00	15.20	18	13,219	0.14%
2021/12/20	7	15.28	7	15.39	15.25	0	12,839	0.00%
2021/12/17	26.5	15.96	39	16.12	15.65	-12.5	12,313	-0.10%
2021/12/16	18.2	15.21	43	14.93	15.30	-24.8	10,557	-0.23%
2021/12/15	5	14.60	52.2	14.84	14.80	-47.2	9,453	-0.50%
2021/12/13	3	14.80	43	14.33	14.50	-40	8,825	-0.45%
2021/12/10	35	13.75	0	0.00	13.65	35	8,406	0.42%
2021/12/08	20	13.70	0	0.00	13.65	20	8,131	0.25%
2021/12/07	20	13.75	0	0.00	13.70	20	8,067	0.25%
2021/12/06	20	13.80	0	0.00	13.85	20	7,969	0.25%
2021/12/01	20	13.75	0	0.00	13.75	20	7,751	0.26%
2021/11/30	30	13.65	0	0.00	13.60	30	7,720	0.39%
2021/11/29	1	13.35	5	13.30	13.45	-4	7,634	-0.05%
2021/11/26	3	13.75	5	13.85	13.65	-2	7,492	-0.03%
2021/11/25	5	13.95	16	14.42	13.95	-11	7,324	-0.15%
2021/11/24	15	14.40	0	0.00	14.40	15	7,084	0.21%
2021/11/23	66	15.24	51	14.81	14.70	15	6,508	0.23%
2021/11/22	8	15.13	8.3	15.15	15.15	-0.3	5,260	-0.01%
2021/11/19	0	0.00	20	13.55	13.80	-20	4,261	-0.47%
2021/11/18	9	13.51	8	13.39	13.35	1	3,933	0.03%
2021/11/17	2	13.00	26	12.98	13.15	-24	3,460	-0.69%
2021/11/16	2	13.05	0	0.00	12.80	2	3,386	0.06%
2021/11/09	30	12.50	0	0.00	12.40	30	3,378	0.89%
2021/11/08	0	0.00	1	12.50	12.50	-1	3,397	-0.03%
2021/11/03	0	0.00	1	12.45	12.50	-1	3,578	-0.03%
2021/11/02	2	12.15	0	0.00	12.15	2	3,723	0.05%
2021/11/01	2	12.05	0	0.00	12.00	2	3,837	0.05%
2021/10/27	0	0.00	20	11.90	11.90	-20	4,149	-0.48%
2021/10/26	4	11.60	4	11.65	11.65	0	4,305	0.00%
2021/10/22	5	11.55	5	11.60	11.55	0	4,831	0.00%
2021/10/07	0	0.00	15	11.53	11.55	-15	6,998	-0.21%
2021/10/05	0	0.00	5	10.70	11.10	-5	7,305	-0.07%
2021/10/04	5	10.70	0	0.00	10.65	5	7,307	0.07%
2021/09/29	3	11.30	0	0.00	11.35	3	7,501	0.04%
2021/09/27	0	0.00	3	11.70	11.75	-3	7,775	-0.04%
2021/09/24	0	0.00	8	11.51	11.45	-8	7,906	-0.10%
2021/09/22	23	11.19	0	0.00	11.20	23	7,930	0.29%
2021/09/14	0	0.00	1	11.55	11.45	-1	8,071	-0.01%
2021/09/10	0	0.00	6	11.40	11.40	-6	8,213	-0.07%
2021/09/08	7	11.10	0	0.00	11.10	7	8,378	0.08%
2021/09/06	1	11.30	0	0.00	11.25	1	8,473	0.01%
2021/09/02	1	11.30	0	0.00	11.25	1	8,443	0.01%
2021/09/01	1	11.45	3	11.50	11.55	-2	8,494	-0.02%
2021/08/30	0	0.00	10	11.35	11.35	-10	8,621	-0.12%
2021/08/27	0	0.00	20	11.45	11.45	-20	8,799	-0.23%
2021/08/26	2	11.30	2	11.35	11.35	0	9,106	0.00%
2021/08/25	0	0.00	3	11.25	11.40	-3	9,196	-0.03%
2021/08/24	11	11.16	1	11.10	11.10	10	9,280	0.11%
2021/08/23	10	11.25	0	0.00	11.25	10	9,423	0.11%
2021/08/20	20	11.20	0	0.00	11.05	20	9,498	0.21%
2021/08/19	20	11.55	20	11.40	11.35	0	9,482	0.00%
2021/08/18	21	11.85	21	12.05	12.15	0	9,500	0.00%
2021/08/16	21	12.22	0	0.00	12.20	21	9,596	0.22%
2021/08/13	4	12.76	4	12.80	12.70	0	9,607	0.00%
2021/08/12	0	0.00	5	12.85	12.95	-5	9,623	-0.05%
2021/08/11	5	12.40	6	12.75	12.70	-1	9,684	-0.01%
2021/08/10	3	13.00	10	13.00	13.00	-7	9,713	-0.07%
2021/08/09	10	13.13	14	13.16	12.95	-4	9,817	-0.04%
2021/08/06	0	0.00	2	13.60	13.40	-2	9,801	-0.02%
2021/08/04	23	13.83	10	13.70	13.70	13	9,831	0.13%
2021/08/02	0	0.00	15	13.35	13.45	-15	9,713	-0.15%
2021/07/30	30	13.50	25	13.70	13.45	5	9,805	0.05%
2021/07/29	12	13.52	12	13.82	13.50	0	9,741	0.00%
2021/07/27	25	13.65	10	13.75	13.60	15	9,705	0.15%
2021/07/23	0	0.00	1	13.20	13.35	-1	10,065	-0.01%
2021/07/21	1	12.95	5	12.85	12.65	-4	11,192	-0.04%
2021/07/20	7	13.06	5	13.25	12.90	2	11,324	0.02%
2021/07/19	20	13.50	1	13.45	13.45	19	11,713	0.16%
2021/07/16	4	13.30	6	13.42	13.25	-2	12,239	-0.02%
2021/07/15	3	13.17	0	0.00	13.15	3	12,724	0.02%
2021/07/14	10	13.60	3	13.80	13.70	7	13,112	0.05%
2021/07/13	4	13.08	0	0.00	13.10	4	12,522	0.03%
2021/07/12	0	0.00	10	12.80	12.85	-10	12,326	-0.08%
2021/07/09	0	0.00	2	12.70	12.70	-2	12,356	-0.02%
2021/07/06	1	12.75	2	12.75	12.65	-1	13,286	-0.01%
2021/07/05	1	12.70	6	12.65	12.70	-5	13,601	-0.04%
2021/07/02	23	12.36	12	12.45	12.30	11	14,016	0.08%
2021/07/01	10	12.08	13	12.21	12.60	-3	14,207	-0.02%
2021/06/30	5	12.05	5	12.10	12.10	0	14,216	0.00%
2021/06/29	3	12.30	0	0.00	12.05	3	14,230	0.02%
2021/06/28	2	12.30	0	0.00	12.30	2	14,281	0.01%
2021/06/25	3	12.20	0	0.00	12.20	3	14,341	0.02%
2021/06/24	0	0.00	2	12.40	12.40	-2	14,595	-0.01%
2021/06/21	2	12.20	1	12.15	12.15	1	14,599	0.01%
2021/06/18	4	12.70	2	12.55	12.55	2	14,737	0.01%
2021/06/17	3	12.85	0	0.00	12.85	3	15,095	0.02%
2021/06/16	12	12.56	11	12.63	12.35	1	15,058	0.01%
2021/06/15	0	0.00	4	12.75	12.75	-4	15,099	-0.03%
2021/06/09	0	0.00	2	12.95	12.65	-2	15,073	-0.01%
2021/06/08	6	12.80	6	12.90	12.80	0	15,031	0.00%
2021/06/07	4	12.85	4	12.95	12.85	0	14,990	0.00%
2021/06/03	4	12.95	4	13.10	12.95	0	14,766	0.00%
2021/06/02	9	12.79	9	12.86	12.80	0	14,477	0.00%
2021/06/01	5	12.85	9	12.97	12.90	-4	14,391	-0.03%
2021/05/31	6	12.63	2	12.60	12.65	4	14,318	0.03%
2021/05/26	2	12.00	7	12.24	12.35	-5	14,219	-0.04%
2021/05/25	0	0.00	2	12.15	12.10	-2	14,194	-0.01%
2021/05/24	10	11.65	10	11.90	11.90	0	14,106	0.00%
2021/05/20	2	11.45	31	11.58	11.15	-29	14,027	-0.21%
2021/05/19	10	11.60	10	11.40	11.65	0	14,028	0.00%
2021/05/17	10	10.65	0	0.00	10.30	10	13,894	0.07%
2021/05/12	22	11.83	13	11.50	11.35	9	13,722	0.07%
2021/05/11	8	12.58	8	12.55	12.20	0	13,499	0.00%
2021/05/10	1	13.20	30	13.23	13.20	-29	13,356	-0.22%
2021/05/07	15	13.40	7	13.22	13.35	8	13,303	0.06%
2021/05/06	20	12.95	0	0.00	12.75	20	13,126	0.15%
2021/05/05	20	12.28	47	12.63	12.60	-27	13,005	-0.21%
2021/05/04	26	12.64	2	13.33	12.45	24	12,881	0.19%
2021/05/03	35	13.62	0	0.00	13.55	35	12,571	0.28%
2021/04/29	5	14.89	2	14.88	14.55	3	12,313	0.02%
2021/04/28	9	15.04	8	14.88	15.00	1	11,842	0.01%
2021/04/27	2	14.40	0	0.00	14.10	2	10,899	0.02%
2021/04/26	0	0.00	19	14.26	14.15	-19	10,554	-0.18%
2021/04/23	7	14.00	13	14.17	14.10	-6	10,387	-0.06%
2021/04/22	7	14.16	23	13.71	13.65	-16	9,959	-0.16%
2021/04/21	18	14.07	15	14.23	14.10	3	9,353	0.03%
2021/04/20	20	13.85	42	13.52	13.90	-22	8,791	-0.25%
2021/04/19	14	13.16	1	13.00	13.10	13	8,312	0.16%
2021/04/16	2	12.80	3	12.88	12.95	-1	8,265	-0.01%
2021/04/15	0	0.00	11	12.76	12.75	-11	9,466	-0.12%
2021/04/14	50	12.64	21	12.55	12.55	29	9,533	0.30%
2021/04/13	18	13.13	8	13.13	12.90	10	9,619	0.10%
2021/04/12	12	13.55	10	13.19	13.55	2	9,385	0.02%
2021/04/09	6	12.75	3	12.92	12.75	3	8,853	0.03%
2021/04/07	1	12.25	1	12.20	12.35	0	7,996	0.00%
2021/04/06	3	11.93	1	12.00	11.90	2	7,765	0.03%
2021/04/01	0	0.00	3	11.65	11.65	-3	7,737	-0.04%
2021/03/31	5	11.55	10	11.66	11.60	-5	7,769	-0.06%
2021/03/30	0	0.00	4	11.65	11.65	-4	7,745	-0.05%
2021/03/29	8	11.41	13	11.69	11.60	-5	7,723	-0.06%
2021/03/26	2	11.30	7	11.34	11.25	-5	7,567	-0.07%
2021/03/25	0	0.00	5	11.30	11.15	-5	7,648	-0.07%
2021/03/24	2	11.18	1	11.20	11.25	1	7,647	0.01%
2021/03/23	18	11.19	1	11.35	11.15	17	7,698	0.22%
2021/03/22	3	11.45	25	11.43	11.55	-22	7,559	-0.29%
2021/03/19	1	10.90	6	10.85	10.95	-5	7,184	-0.07%
2021/03/18	5	10.90	4	10.80	10.85	1	7,263	0.01%
2021/03/17	1	10.60	0	0.00	10.55	1	7,256	0.01%
2021/03/12	0	0.00	24	10.66	10.75	-24	7,662	-0.31%
2021/03/10	4	10.60	0	0.00	10.60	4	8,678	0.05%
2021/03/09	2	10.70	3	10.60	10.70	-1	9,501	-0.01%
2021/03/05	0	0.00	11	10.55	10.50	-11	10,182	-0.11%
2021/03/04	0	0.00	12	10.73	10.60	-12	10,338	-0.12%
2021/03/03	0	0.00	7	10.62	10.60	-7	10,571	-0.07%
2021/03/02	20	10.48	2	10.55	10.35	18	10,680	0.17%
2021/02/26	2	10.33	0	0.00	10.45	2	10,903	0.02%
2021/02/25	10	10.45	0	0.00	10.50	10	11,016	0.09%
2021/02/24	0	0.00	10	10.65	10.40	-10	11,183	-0.09%
2021/02/23	1	10.45	15	10.47	10.45	-14	11,418	-0.12%
2021/02/22	16	10.55	1	10.45	10.50	15	11,464	0.13%
2021/02/19	0	0.00	10	10.35	10.35	-10	11,439	-0.09%
2021/02/18	1	10.20	0	0.00	10.20	1	11,396	0.01%
2021/02/17	5	10.05	0	0.00	10.00	5	11,734	0.04%
2021/02/05	0	0.00	3	9.90	9.86	-3	11,699	-0.03%
2021/02/04	0	0.00	25	9.93	9.94	-25	11,727	-0.21%
2021/02/03	4	9.89	0	0.00	9.99	4	11,660	0.03%
2021/02/02	5.6	9.60	0	0.00	9.56	5.6	11,643	0.05%
2021/02/01	20	9.45	0	0.00	9.40	20	11,701	0.17%
2021/01/29	1	9.70	1	9.61	9.62	0	12,400	0.00%
2021/01/28	0	0.00	1	9.69	9.64	-1	12,472	-0.01%
2021/01/26	0	0.00	1	9.97	9.88	-1	12,752	-0.01%
2021/01/25	0	0.00	4	9.90	9.94	-4	12,778	-0.03%
2021/01/21	14	9.81	2	10.00	9.70	12	12,771	0.09%
2021/01/20	15	9.80	0	0.00	9.70	15	12,819	0.12%
2021/01/19	10	10.15	41.6	10.24	10.15	-31.6	12,833	-0.25%
2021/01/13	10	10.60	3	10.75	10.60	7	13,003	0.05%
2021/01/12	8	10.67	0	0.00	10.45	8	12,972	0.06%
2021/01/08	7	11.17	13	11.52	11.15	-6	13,056	-0.05%
2021/01/07	1	11.10	1	11.25	11.05	0	11,838	0.00%
2021/01/06	17	11.26	4	11.05	11.05	13	11,669	0.11%
2021/01/05	0	0.00	6	11.56	11.50	-6	11,330	-0.05%
2021/01/04	0	0.00	6	11.45	11.40	-6	11,278	-0.05%
2020/12/31	3	11.38	0	0.00	11.30	3	11,333	0.03%
2020/12/30	1	11.60	5	11.50	11.40	-4	11,304	-0.04%
2020/12/29	1	11.55	0	0.00	11.40	1	11,271	0.01%
2020/12/28	2	11.48	10	11.39	11.55	-8	11,215	-0.07%
2020/12/25	0	0.00	2	11.35	11.25	-2	11,067	-0.02%
2020/12/24	0	0.00	6	11.27	11.15	-6	11,068	-0.05%
2020/12/23	2.7	11.12	2	11.20	11.05	0.7	11,129	0.01%
2020/12/22	11	11.17	2	11.50	11.05	9	11,354	0.08%
2020/12/21	2	11.15	0	0.00	11.15	2	11,507	0.02%
2020/12/18	8	11.33	4	11.40	11.30	4	11,679	0.03%
2020/12/17	7	11.44	0	0.00	11.45	7	11,923	0.06%
2020/12/16	15	11.41	8	11.50	11.35	7	13,478	0.05%
2020/12/15	9	11.38	0	0.00	11.30	9	14,706	0.06%
2020/12/14	0	0.00	10	11.48	11.60	-10	14,690	-0.07%
2020/12/11	7	11.17	0	0.00	11.30	7	14,594	0.05%
2020/12/10	5	11.45	5	11.50	11.35	0	14,509	0.00%
2020/12/09	0	0.00	8	11.64	11.65	-8	14,380	-0.06%
2020/12/08	11	11.57	1	11.40	11.35	10	14,338	0.07%
2020/12/07	8	12.09	17	11.86	11.75	-9	14,661	-0.06%
2020/12/04	0	0.00	5	11.97	11.95	-5	14,153	-0.04%
2020/12/03	30	11.91	33	11.62	11.50	-3	13,690	-0.02%
2020/12/02	22	11.45	1	11.40	11.45	21	12,920	0.16%
2020/12/01	1	11.40	0	0.00	11.25	1	12,719	0.01%
2020/11/30	0	0.00	11	11.06	11.05	-11	12,366	-0.09%
2020/11/27	10	10.78	11	10.86	10.95	-1	12,234	-0.01%
2020/11/26	0	0.00	1	10.90	10.90	-1	12,002	-0.01%
2020/11/25	0	0.00	2	10.60	10.65	-2	11,870	-0.02%
2020/11/24	12	10.48	50	10.63	10.45	-38	11,754	-0.32%
2020/11/20	0	0.00	2	10.50	10.60	-2	11,595	-0.02%
2020/11/19	3	10.20	30	10.20	10.25	-27	11,413	-0.24%
2020/11/18	10	10.08	0	0.00	10.10	10	11,527	0.09%
2020/11/17	5	10.10	5	10.15	10.15	0	11,521	0.00%
2020/11/16	0	0.00	7	10.05	10.20	-7	11,565	-0.06%
2020/11/13	0	0.00	30	9.96	9.96	-30	11,235	-0.27%
2020/11/12	1	10.00	21	10.05	9.96	-20	11,270	-0.18%
2020/11/11	20	10.00	0	0.00	10.00	20	11,343	0.18%
2020/11/10	45	10.04	5	10.05	10.05	40	11,382	0.35%
2020/11/09	8	10.04	6	10.05	10.05	2	11,302	0.02%
2020/11/06	13	10.29	9	10.18	10.00	4	11,241	0.04%
2020/11/05	7	10.12	0	0.00	10.00	7	10,591	0.07%
2020/11/04	5	10.35	0	0.00	10.20	5	10,713	0.05%
2020/10/30	2	10.05	0	0.00	9.95	2	10,605	0.02%
2020/10/29	10	9.92	10	9.99	10.05	0	10,597	0.00%
2020/10/26	0	0.00	30	10.45	10.45	-30	11,087	-0.27%
2020/10/08	0	0.00	5	9.85	9.85	-5	11,158	-0.04%
2020/10/07	0	0.00	40	9.80	9.79	-40	11,098	-0.36%
2020/09/29	27	9.60	27	9.50	9.50	0	11,815	0.00%
2020/09/25	50	9.42	31	9.33	9.26	19	12,024	0.16%
2020/09/24	41	9.75	41	9.59	9.48	0	12,040	0.00%
2020/09/23	32	10.31	14	10.46	10.10	18	12,198	0.15%
2020/09/22	13	10.41	14	10.55	10.60	-1	11,945	-0.01%
2020/09/21	47	11.03	74	10.86	10.85	-27	11,753	-0.23%
2020/09/18	58	10.46	19	10.65	10.80	39	10,134	0.38%
2020/09/17	0	0.00	10	9.89	9.86	-10	8,848	-0.11%
2020/09/16	0	0.00	2	9.80	9.75	-2	8,827	-0.02%
2020/09/15	1	9.74	0	0.00	9.75	1	8,809	0.01%
2020/09/14	0	0.00	1	9.68	9.74	-1	8,846	-0.01%
2020/09/10	3	9.99	1	10.15	9.90	2	8,769	0.02%
2020/09/09	5	9.78	0	0.00	9.86	5	8,349	0.06%
2020/09/04	5	9.71	0	0.00	9.80	5	8,400	0.06%
2020/09/03	0	0.00	2	9.92	9.90	-2	8,386	-0.02%
2020/09/02	2	9.92	1	9.93	9.82	1	8,372	0.01%
2020/08/28	0	0.00	3	10.00	9.90	-3	8,398	-0.04%
2020/08/25	0	0.00	6	9.47	9.72	-6	8,298	-0.07%
2020/08/20	6	9.04	0	0.00	9.12	6	8,185	0.07%
2020/08/11	0	0.00	26	9.90	9.88	-26	8,134	-0.32%
2020/08/10	8	9.94	10	9.82	9.87	-2	8,111	-0.02%
2020/08/07	1	9.65	1	9.68	9.63	0	7,972	0.00%
2020/08/06	1	9.64	0	0.00	9.67	1	8,003	0.01%
2020/07/28	0	0.00	2	8.99	8.90	-2	7,600	-0.03%
2020/07/23	1	9.48	0	0.00	9.41	1	8,444	0.01%
2020/07/20	0	0.00	40	9.06	9.09	-40	8,332	-0.48%
2020/07/17	10	9.18	61	9.32	9.21	-51	8,287	-0.62%
2020/07/16	0	0.00	2	9.61	9.61	-2	8,196	-0.02%
2020/07/14	3	9.94	0	0.00	9.93	3	8,149	0.04%
2020/07/13	100	10.10	0	0.00	10.10	100	8,154	1.23%
2020/07/10	10	9.92	10	9.92	9.92	0	8,139	0.00%
2020/07/09	3	10.13	1	10.10	10.05	2	8,041	0.02%
2020/07/06	12	10.03	6	10.08	10.20	6	7,788	0.08%
2020/07/03	11	10.19	35	10.15	10.00	-24	7,674	-0.31%
2020/07/02	0	0.00	20	10.46	10.55	-20	7,524	-0.27%
2020/06/30	15	10.22	10	10.15	10.05	5	7,337	0.07%
2020/06/19	1	10.15	3	10.30	10.10	-2	7,537	-0.03%
2020/06/18	0	0.00	1	10.15	10.15	-1	7,532	-0.01%
2020/06/17	5	10.15	0	0.00	10.10	5	7,566	0.07%
2020/06/16	1	10.15	20	10.23	10.25	-19	7,713	-0.25%
2020/06/12	6	9.97	0	0.00	10.00	6	8,023	0.07%
2020/06/11	11	10.30	6	10.49	10.15	5	8,052	0.06%
2020/06/10	5	10.50	15	10.62	10.50	-10	8,136	-0.12%
2020/06/09	10	10.80	62	10.68	10.60	-52	8,410	-0.62%
2020/06/05	0	0.00	2	10.60	10.55	-2	8,456	-0.02%
2020/06/04	15	10.53	0	0.00	10.55	15	8,515	0.18%
2020/06/03	44	10.59	2	10.55	10.55	42	8,552	0.49%
2020/06/02	0	0.00	12	10.48	10.45	-12	8,386	-0.14%
2020/05/29	17	10.17	5	10.20	10.15	12	8,424	0.14%
2020/05/28	3	10.50	10	10.58	10.25	-7	8,508	-0.08%
2020/05/27	2	10.50	0	0.00	10.45	2	8,486	0.02%
2020/05/25	0	0.00	10	10.10	10.05	-10	8,591	-0.12%
2020/05/22	10	10.30	24	10.21	10.15	-14	8,611	-0.16%
2020/05/20	2	10.10	0	0.00	10.05	2	8,611	0.02%
2020/05/19	10	10.00	0	0.00	10.00	10	8,615	0.12%
2020/05/18	11	9.97	1	10.15	10.10	10	8,561	0.12%
2020/05/14	37	10.25	1	10.45	10.05	36	8,431	0.43%
2020/05/13	7	10.47	7	10.50	10.50	0	8,361	0.00%
2020/05/12	0	0.00	6	10.75	10.65	-6	8,340	-0.07%
2020/05/11	2	10.60	8	10.59	10.70	-6	8,395	-0.07%
2020/05/08	12	10.47	7	10.49	10.45	5	8,331	0.06%
2020/05/07	6	10.48	0	0.00	10.45	6	8,357	0.07%
2020/05/06	11	10.54	0	0.00	10.40	11	8,353	0.13%
2020/05/04	10	11.05	0	0.00	10.90	10	8,245	0.12%
2020/04/30	0	0.00	10	11.00	11.15	-10	8,292	-0.12%
2020/04/29	1	11.15	11	11.20	11.20	-10	8,075	-0.12%
2020/04/28	5	10.30	5	10.35	10.20	0	7,385	0.00%
2020/04/27	0	0.00	37	10.30	10.30	-37	7,585	-0.49%
2020/04/24	0	0.00	83	10.30	10.20	-83	7,691	-1.08%
2020/04/21	0	0.00	5	10.10	9.75	-5	7,765	-0.06%
2020/04/17	1	10.45	0	0.00	10.15	1	7,832	0.01%
2020/04/16	0	0.00	10	10.30	10.30	-10	7,884	-0.13%
2020/04/14	0	0.00	18	10.09	10.15	-18	7,815	-0.23%
2020/04/13	8	9.92	0	0.00	9.92	8	8,010	0.10%
2020/04/10	2	10.05	3	10.08	10.05	-1	8,042	-0.01%
2020/04/09	51	10.30	0	0.00	10.10	51	8,088	0.63%
2020/04/08	1	9.84	0	0.00	10.20	1	7,993	0.01%
2020/04/07	10	9.80	33	9.70	9.71	-23	7,961	-0.29%
2020/04/01	10	9.18	15	9.35	9.57	-5	7,695	-0.06%
2020/03/30	5	8.95	0	0.00	9.16	5	7,603	0.07%
2020/03/26	70	9.37	0	0.00	9.36	70	7,557	0.93%
2020/03/25	10	9.35	0	0.00	9.31	10	7,504	0.13%
2020/03/24	0	0.00	10	9.20	9.04	-10	7,440	-0.13%
2020/03/20	10	8.75	2	8.70	8.91	8	7,641	0.10%
2020/03/18	2	9.29	10	9.20	8.94	-8	7,579	-0.11%
2020/03/17	0	0.00	8	8.88	8.75	-8	7,410	-0.11%
2020/03/16	10	9.32	0	0.00	9.12	10	7,350	0.14%
2020/03/13	4	8.70	0	0.00	9.07	4	7,390	0.05%
2020/03/12	10	9.85	0	0.00	9.65	10	7,172	0.14%
2020/03/10	14	10.44	0	0.00	10.80	14	7,063	0.20%
2020/03/09	4	10.80	0	0.00	10.70	4	7,093	0.06%
2020/03/06	0.4	11.30	2	11.40	11.30	-1.6	7,029	-0.02%
2020/03/04	4	11.25	2	11.40	11.30	2	7,120	0.03%
2020/03/03	1	11.30	14	11.51	11.45	-13	7,096	-0.18%
2020/03/02	2	10.60	0	0.00	10.90	2	7,133	0.03%
2020/02/27	16	11.21	0	0.00	11.10	16	7,063	0.23%
2020/02/26	0	0.00	8	11.65	11.65	-8	6,918	-0.12%
2020/02/25	19	11.55	0	0.00	11.60	19	6,884	0.28%
2020/02/24	4	11.80	30	11.89	11.75	-26	6,861	-0.38%
2020/02/21	10	11.97	0	0.00	12.00	10	6,825	0.15%
2020/02/20	16	12.15	0	0.00	12.10	16	6,845	0.23%
2020/02/18	0	0.00	5	12.20	12.10	-5	6,917	-0.07%
2020/02/17	30	12.10	5	12.20	12.10	25	6,998	0.36%
2020/02/14	2	12.10	4	12.23	12.25	-2	6,988	-0.03%
2020/02/13	4	12.10	0	0.00	12.10	4	7,000	0.06%
2020/02/12	0	0.00	9	12.25	12.25	-9	7,025	-0.13%
2020/02/10	15	11.95	0	0.00	11.80	15	7,033	0.21%
2020/02/07	7	12.24	0	0.00	12.05	7	7,028	0.10%
2020/02/06	0	0.00	4	12.40	12.40	-4	7,012	-0.06%
2020/02/05	5	12.15	5	12.25	12.15	0	6,992	0.00%
2020/02/04	0	0.00	18	12.13	12.15	-18	6,976	-0.26%
2020/02/03	4	11.53	0	0.00	11.70	4	7,031	0.06%
2020/01/30	17	13.07	5	13.30	12.60	12	7,177	0.17%
2020/01/20	0	0.00	9	13.95	13.95	-9	6,957	-0.13%
2020/01/17	0	0.00	5	13.75	13.80	-5	6,846	-0.07%
2020/01/16	1	13.85	2	13.85	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	2	13.75	13.75	-2	6,924	-0.03%
2020/01/14	5	13.74	8	13.75	13.65	-3	7,067	-0.04%
2020/01/13	22	13.51	6	13.55	13.65	16	7,283	0.22%
2020/01/10	1	13.60	0	0.00	13.50	1	7,281	0.01%
2020/01/08	16	13.39	6	13.45	13.30	10	7,257	0.14%
2020/01/07	41	13.66	2	13.60	13.60	39	7,237	0.54%
2020/01/06	0	0.00	1	13.35	13.30	-1	7,048	-0.01%
2020/01/03	4	13.73	2	13.85	13.55	2	7,009	0.03%
2019/12/31	7	13.64	1	13.85	13.60	6	6,912	0.09%
2019/12/27	0	0.00	1	13.60	13.60	-1	7,037	-0.01%
2019/12/25	0	0.00	4	13.70	13.65	-4	7,245	-0.06%
2019/12/24	1	13.55	0	0.00	13.55	1	7,426	0.01%
2019/12/23	2	13.60	0	0.00	13.55	2	7,655	0.03%
2019/12/20	0	0.00	6	13.90	13.80	-6	7,803	-0.08%
2019/12/19	0	0.00	10	13.95	13.85	-10	7,910	-0.13%
2019/12/18	42	14.00	2	14.10	13.95	40	7,959	0.50%
2019/12/17	0	0.00	13	14.20	14.20	-13	8,068	-0.16%
2019/12/16	8	14.15	7	14.20	14.05	1	8,198	0.01%
2019/12/13	5	13.76	0	0.00	13.70	5	8,408	0.06%
2019/12/12	14	13.85	14	13.75	13.70	0	8,474	0.00%
2019/12/11	0	0.00	5	13.85	13.85	-5	8,503	-0.06%
2019/12/10	5	13.95	0	0.00	13.85	5	8,577	0.06%
2019/12/09	0	0.00	10	13.80	13.70	-10	8,505	-0.12%
2019/12/06	5	13.60	15	13.57	13.60	-10	8,714	-0.11%
2019/12/05	15	13.67	90	13.70	13.65	-75	9,135	-0.82%
2019/12/04	10	13.45	100	13.50	13.50	-90	9,428	-0.95%
2019/12/03	0	0.00	22	13.10	13.10	-22	9,552	-0.23%
2019/11/26	0	0.00	1	13.50	13.50	-1	10,821	-0.01%
2019/11/19	0	0.00	5	13.80	13.65	-5	11,221	-0.04%
2019/11/15	10	13.55	2	13.40	13.45	8	11,380	0.07%
2019/11/14	3	13.43	0	0.00	13.35	3	11,388	0.03%
2019/11/13	11	13.70	0	0.00	13.70	11	11,368	0.10%
2019/11/12	2.1	13.84	0	0.00	13.75	2.1	11,432	0.02%
2019/11/08	2	13.90	0	0.00	13.90	2	11,589	0.02%
2019/11/07	0	0.00	7	14.00	13.90	-7	11,678	-0.06%
2019/11/06	7	13.89	0	0.00	13.90	7	11,773	0.06%
2019/11/05	13	13.94	7	14.00	13.90	6	11,854	0.05%
2019/10/31	0	0.00	5	14.00	13.80	-5	12,287	-0.04%
2019/10/30	7	14.11	0	0.00	14.10	7	12,354	0.06%
2019/10/29	18	14.62	11	14.43	14.25	7	12,631	0.06%
2019/10/25	2	14.40	0	0.00	14.45	2	15,184	0.01%
2019/10/24	1	14.60	1	14.50	14.55	0	16,403	0.00%
2019/10/23	2	14.35	0	0.00	14.40	2	16,651	0.01%
2019/10/22	5	14.60	0	0.00	14.50	5	16,754	0.03%
2019/10/21	0	0.00	14	14.67	14.70	-14	16,867	-0.08%
2019/10/15	1	14.35	6	14.20	14.30	-5	18,531	-0.03%
2019/10/09	0	0.00	2	14.05	14.05	-2	19,568	-0.01%
2019/10/08	0	0.00	1	14.05	14.00	-1	19,879	-0.01%
2019/10/04	10	14.43	0	0.00	14.25	10	20,513	0.05%
2019/10/03	1	13.95	0	0.00	14.20	1	20,602	0.00%
2019/10/01	0	0.00	1	14.10	14.20	-1	21,165	0.00%
2019/09/27	1	13.80	0	0.00	13.80	1	21,355	0.00%
2019/09/26	10	14.10	16	14.11	14.10	-6	21,462	-0.03%
2019/09/25	0	0.00	60	14.55	14.20	-60	21,898	-0.27%
2019/09/24	61	14.95	0	0.00	14.70	61	22,123	0.28%
2019/09/20	6	14.89	0	0.00	14.85	6	22,120	0.03%
2019/09/19	0	0.00	10	15.30	15.10	-10	22,014	-0.05%
2019/09/18	11	15.08	23	15.10	15.15	-12	21,826	-0.05%
2019/09/17	1	14.75	5	14.80	14.70	-4	21,866	-0.02%
2019/09/12	0	0.00	5	14.95	14.95	-5	22,202	-0.02%
2019/09/10	10	14.75	5	14.85	14.85	5	22,448	0.02%
2019/09/06	12	14.94	11	14.94	14.90	1	22,298	0.00%
2019/09/05	2	14.65	0	0.00	14.65	2	22,646	0.01%
2019/09/04	2	14.95	5	15.05	14.90	-3	22,889	-0.01%
2019/09/03	14	14.65	0	0.00	14.50	14	23,059	0.06%
2019/09/02	13	14.43	15	14.57	14.85	-2	23,075	-0.01%
2019/08/30	10	14.10	3	14.15	14.10	7	23,062	0.03%
2019/08/29	5	14.10	5	14.20	13.90	0	23,347	0.00%
2019/08/28	0	0.00	13	13.97	14.05	-13	23,592	-0.06%
2019/08/26	10	13.55	0	0.00	13.55	10	24,693	0.04%
2019/08/23	13	13.76	0	0.00	13.75	13	24,843	0.05%
2019/08/22	0	0.00	35	14.06	13.90	-35	25,460	-0.14%
2019/08/21	0	0.00	77	14.04	14.05	-77	25,722	-0.30%
2019/08/20	63	14.15	13	14.05	14.05	50	25,961	0.19%
2019/08/14	5	14.00	0	0.00	13.95	5	28,313	0.02%
2019/08/12	0	0.00	2	14.10	14.05	-2	29,113	-0.01%
2019/08/08	8	14.06	3	14.20	14.20	5	29,210	0.02%
2019/08/07	12	14.35	0	0.00	13.85	12	29,375	0.04%
2019/08/06	7	13.50	3	13.85	14.25	4	29,702	0.01%
2019/08/05	15	14.11	10	14.40	14.10	5	29,829	0.02%
2019/08/02	4	14.29	5	14.30	14.25	-1	30,211	0.00%
2019/08/01	7	14.87	22	14.84	14.85	-15	30,700	-0.05%
2019/07/31	13	14.73	11	14.79	14.65	2	30,792	0.01%
2019/07/30	33	15.43	7	15.39	15.15	26	31,107	0.08%
2019/07/29	16	16.08	44	16.06	16.80	-28	30,188	-0.09%
2019/07/26	22	15.56	15	15.46	15.40	7	29,306	0.02%
2019/07/25	3	15.00	124	14.98	15.00	-121	29,349	-0.41%	大賣/鉅額交易
2019/07/24	63	14.66	2	14.65	14.80	61	29,550	0.21%
2019/07/23	7	14.77	23	14.90	14.75	-16	29,796	-0.05%
2019/07/22	30	15.21	87	14.98	14.75	-57	30,416	-0.19%
2019/07/19	40	14.70	0	0.00	14.70	40	32,213	0.12%
2019/07/18	7	14.94	0	0.00	14.75	7	32,755	0.02%
2019/07/17	23	14.45	29	14.87	15.05	-6	32,844	-0.02%
2019/07/16	51	14.75	34	14.62	14.40	17	32,461	0.05%
2019/07/15	2	14.20	4	14.18	14.25	-2	31,884	-0.01%
2019/07/12	5	14.06	0	0.00	13.90	5	31,884	0.02%
2019/07/11	1	13.85	15	13.94	14.10	-14	31,880	-0.04%
2019/07/10	13	13.78	1	14.10	13.70	12	31,911	0.04%
2019/07/09	8	13.91	8	13.90	13.90	0	32,002	0.00%
2019/07/08	4	13.83	5.1	13.92	13.90	-1.1	32,393	0.00%
2019/07/05	7	14.02	25	14.01	13.90	-18	32,782	-0.05%
2019/07/04	3	13.68	57	13.87	13.65	-54	33,194	-0.16%
2019/07/03	57	13.72	25	13.63	13.60	32	33,674	0.10%
2019/07/02	27	13.59	72	13.52	13.90	-45	33,912	-0.13%
2019/07/01	86	13.06	50	12.95	13.00	36	34,186	0.11%
2019/06/28	0	0.00	11	13.45	13.15	-11	34,594	-0.03%
2019/06/27	0	0.00	20	13.35	13.30	-20	35,502	-0.06%
2019/06/25	1	13.20	7	13.26	13.20	-6	35,477	-0.02%
2019/06/24	22	13.40	80	13.39	13.25	-58	35,452	-0.16%
2019/06/21	5	13.95	0	0.00	13.80	5	35,167	0.01%
2019/06/20	0	0.00	6	13.85	13.85	-6	34,905	-0.02%
2019/06/19	20	13.75	3	13.67	13.75	17	34,978	0.05%
2019/06/17	7	13.35	7	13.45	13.45	0	34,950	0.00%
2019/06/14	2	13.35	22	13.45	13.40	-20	35,093	-0.06%
2019/06/13	10	13.50	24	13.85	13.35	-14	34,845	-0.04%
2019/06/12	21	14.05	13	14.10	14.05	8	34,322	0.02%
2019/06/11	12	14.59	6	14.56	14.40	6	34,029	0.02%
2019/06/10	32	14.28	0	0.00	14.10	32	33,635	0.10%
2019/06/06	14	14.00	34	14.05	14.00	-20	33,880	-0.06%
2019/06/05	18	14.10	3	14.27	14.20	15	33,772	0.04%
2019/06/04	0	0.00	1	14.20	14.00	-1	33,907	0.00%
2019/06/03	30	14.23	5	14.00	14.35	25	33,753	0.07%
2019/05/31	12	14.00	52	13.92	13.80	-40	33,559	-0.12%
2019/05/29	40	13.40	61	13.61	13.40	-21	33,530	-0.06%
2019/05/28	0	0.00	33	13.53	13.60	-33	33,702	-0.10%
2019/05/27	22	13.36	0	0.00	13.30	22	33,497	0.07%
2019/05/24	6	13.30	6	13.60	13.30	0	33,556	0.00%
2019/05/23	42	13.31	10	13.00	13.50	32	33,378	0.10%
2019/05/22	59	13.80	58	13.75	13.25	1	33,533	0.00%
2019/05/21	6	12.42	20	13.20	13.35	-14	32,782	-0.04%
2019/05/20	1	11.90	6	12.40	12.15	-5	32,274	-0.02%
2019/05/17	6	12.94	100	12.98	12.65	-94	31,657	-0.30%
2019/05/16	90	13.30	0	0.00	13.00	90	31,241	0.29%
2019/05/15	100	13.60	1	13.60	13.50	99	31,125	0.32%
2019/05/14	18	13.40	0	0.00	13.40	18	30,758	0.06%
2019/05/13	13	13.03	0	0.00	12.90	13	30,251	0.04%
2019/05/10	17	13.55	1	13.70	13.45	16	29,876	0.05%
2019/05/09	30	13.07	40	13.13	13.10	-10	29,369	-0.03%
2019/05/08	11	13.89	0	0.00	14.15	11	28,652	0.04%
2019/05/07	33	14.35	10	14.60	14.15	23	28,319	0.08%
2019/05/06	12	14.63	0	0.00	14.40	12	27,607	0.04%
2019/05/03	85	15.16	7	15.19	15.20	78	27,019	0.29%
2019/05/02	64	15.49	8	15.63	15.50	56	26,524	0.21%
2019/04/30	51	14.07	9	14.73	15.05	42	25,211	0.17%
2019/04/29	13	14.39	2	14.15	14.25	11	24,707	0.04%
2019/04/26	28	14.15	7.7	14.31	14.40	20.3	24,239	0.08%
2019/04/25	97	14.99	85	15.17	14.05	12	23,259	0.05%
2019/04/24	12	14.60	33	14.15	14.90	-21	20,689	-0.10%
2019/04/23	22	14.39	32	14.43	14.45	-10	19,846	-0.05%
2019/04/19	0	0.00	5	13.85	14.20	-5	18,941	-0.03%
2019/04/18	0	0.00	18	14.08	13.90	-18	18,673	-0.10%
2019/04/17	0	0.00	81	14.22	14.05	-81	18,275	-0.44%
2019/04/16	46	14.16	50	14.15	14.40	-4	17,901	-0.02%
2019/04/15	126	13.96	0	0.00	14.00	126	17,546	0.72%	大買/鉅額交易
2019/04/12	12	14.02	0	0.00	13.75	12	17,019	0.07%
2019/04/11	46	14.55	1	14.75	14.35	45	16,422	0.27%
2019/04/10	5	14.22	83	14.63	14.70	-78	15,820	-0.49%
2019/04/09	169	13.67	142	13.50	13.55	27	14,688	0.18%	大買/大賣/
2019/04/08	31	13.54	7	14.13	14.20	24	13,866	0.17%
2019/04/03	2	12.90	77	12.74	12.95	-75	13,261	-0.57%
2019/04/02	71	11.90	57	11.75	11.80	14	12,276	0.11%
2019/04/01	15	11.25	51	11.39	11.75	-36	11,401	-0.32%
2019/03/29	0	0.00	10	10.65	10.70	-10	10,363	-0.10%
2019/03/28	13	10.41	0	0.00	10.35	13	10,221	0.13%
2019/03/22	10	10.80	30	10.57	10.45	-20	9,623	-0.21%
2019/03/21	30.4	10.85	0	0.00	10.80	30.4	9,399	0.32%
2019/03/20	2	10.70	10	10.45	10.75	-8	9,142	-0.09%
2019/03/19	4	10.53	0	0.00	10.35	4	8,895	0.04%
2019/03/18	15	10.88	25	10.66	10.65	-10	8,607	-0.12%
2019/03/15	12	11.03	0	0.00	10.85	12	8,374	0.14%
2019/03/14	0	0.00	4	10.88	10.90	-4	8,140	-0.05%
2019/03/13	16	11.35	7	11.61	11.20	9	7,965	0.11%
2019/03/12	27	11.43	53	11.56	11.25	-26	7,702	-0.34%
2019/03/11	30	11.13	20	11.17	11.20	10	7,154	0.14%
2019/03/08	7	10.51	6	11.08	11.10	1	6,810	0.01%
2019/03/07	1	10.20	5	10.30	10.30	-4	6,239	-0.06%
2019/03/06	1	10.55	3	10.55	10.50	-2	6,011	-0.03%
2019/03/05	3	10.35	0	0.00	10.25	3	5,669	0.05%
2019/03/04	13	10.91	0	0.00	10.70	13	5,254	0.25%
2019/02/27	0	0.00	43	10.86	10.95	-43	4,712	-0.91%
2019/02/26	2	9.98	2	9.95	9.99	0	3,802	0.00%
2019/02/25	3	10.22	12	9.97	10.00	-9	3,698	-0.24%
2019/02/22	31	9.80	3	9.73	9.75	28	3,436	0.81%
2019/02/21	20	9.57	22	9.91	9.95	-2	3,046	-0.07%
2019/02/20	3	8.95	0	0.00	9.05	3	2,287	0.13%
2019/02/14	0	0.00	2	8.37	8.35	-2	2,242	-0.09%
2019/01/29	0	0.00	1	8.08	8.02	-1	2,136	-0.05%
2019/01/21	0	0.00	14	7.75	7.90	-14	1,998	-0.70%
2019/01/18	0	0.00	20	7.32	7.35	-20	1,932	-1.03%
2019/01/16	0	0.00	2	7.20	7.11	-2	1,914	-0.10%
2019/01/07	3	7.42	0	0.00	7.35	3	1,873	0.16%
2018/12/12	0	0.00	4	8.14	8.01	-4	1,846	-0.22%
2018/12/10	2	7.91	2	8.05	7.85	0	1,822	0.00%
2018/12/07	4	7.98	0	0.00	8.07	4	1,811	0.22%
2018/12/05	10	8.35	0	0.00	8.36	10	1,755	0.57%
2018/12/04	5	8.56	2	8.58	8.48	3	1,752	0.17%
2018/11/29	2	8.23	0	0.00	8.22	2	1,661	0.12%
2018/11/21	6	8.32	2	8.40	8.40	4	1,505	0.27%
2018/11/19	12	8.23	0	0.00	8.08	12	1,359	0.88%
2018/11/15	0	0.00	2	8.20	8.29	-2	1,288	-0.16%
2018/11/13	3	7.91	2	7.95	7.98	1	1,119	0.09%
2018/11/12	0	0.00	1	7.26	7.26	-1	949	-0.11%
2018/10/29	1	5.52	0	0.00	5.47	1	1,061	0.09%
2018/10/15	1	6.28	0	0.00	6.23	1	1,234	0.08%
2018/10/11	0	0.00	20	6.33	6.32	-20	1,231	-1.62%
2018/10/02	0	0.00	5	7.45	7.40	-5	1,217	-0.41%
2018/08/09	8	8.89	2	8.86	8.89	6	2,156	0.28%
2018/08/07	14	9.00	0	0.00	9.08	14	2,119	0.66%
2018/08/01	10	9.02	0	0.00	9.08	10	2,040	0.49%
2018/07/23	5	8.34	0	0.00	8.26	5	1,911	0.26%
2018/07/09	2	8.75	0	0.00	8.66	2	1,954	0.10%
2018/07/05	0	0.00	4	8.20	8.19	-4	1,929	-0.21%
2018/07/04	5	7.92	0	0.00	7.95	5	1,903	0.26%
2018/06/29	0	0.00	1	8.30	8.30	-1	1,894	-0.05%
2018/06/26	0	0.00	1	8.37	8.40	-1	1,880	-0.05%
2018/06/20	0	0.00	2	8.64	8.60	-2	1,868	-0.11%
2018/06/19	0	0.00	1	8.64	8.64	-1	1,859	-0.05%
2018/06/12	6	8.88	1.2	8.84	8.86	4.8	1,825	0.27%
2018/06/11	2	9.22	0	0.00	9.05	2	1,804	0.11%
2018/06/08	6	9.01	1	9.00	9.00	5	1,777	0.28%
2018/06/07	5	9.06	1	9.07	9.02	4	1,753	0.23%
2018/06/06	8	9.10	0	0.00	9.12	8	1,720	0.47%
2018/06/05	0	0.00	10	9.47	9.36	-10	1,642	-0.61%
2018/06/04	0	0.00	2	8.66	8.74	-2	1,457	-0.14%
2018/06/01	1	9.13	2	8.85	8.78	-1	1,409	-0.07%
2018/05/31	7	9.14	4	9.12	9.13	3	1,338	0.22%
2018/05/30	5	8.44	0.3	8.71	8.71	4.7	1,136	0.42%
2018/05/29	2	7.60	0	0.00	7.92	2	899	0.22%
2018/05/16	3	7.14	0	0.00	7.15	3	864	0.35%
2018/04/24	1	6.95	0	0.00	6.90	1	1,078	0.09%
2018/04/20	1	7.43	0	0.00	7.43	1	1,072	0.09%
2018/04/16	1	7.66	0	0.00	7.54	1	1,081	0.09%
2018/03/30	0	0.00	6.3	7.98	7.98	-6.3	1,168	-0.54%
2018/03/19	0	0.00	6	8.21	8.20	-6	1,252	-0.48%
2018/02/12	0	0.00	1.3	7.97	8.01	-1.3	2,078	-0.06%
2018/02/06	0	0.00	46	7.82	7.85	-46	2,507	-1.83%
2018/01/30	2	9.04	0	0.00	9.03	2	3,306	0.06%
2018/01/26	7	9.10	0	0.00	9.14	7	3,483	0.20%
2018/01/22	1	9.20	0	0.00	9.15	1	3,565	0.03%
2018/01/18	2	9.32	0	0.00	9.25	2	3,708	0.05%
2018/01/04	0	0.00	2	9.45	9.45	-2	3,960	-0.05%