精金 (3049)-華南永昌-淡水券商分點個股進出

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
11.40
漲跌
▼0.30
漲幅
-2.56%
成交量
43,075張
產業
上市光電類股
330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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/09/20	43	11.89	45	11.39	11.40	-2	7,169	-0.03%
2024/09/19	195.1	11.63	236.2	11.45	11.70	-41.1	6,532	-0.63%	大買/大賣/
2024/09/18	6	10.95	0	0.00	11.45	6	4,677	0.13%
2024/09/16	41	10.41	16.2	10.45	10.45	24.8	4,230	0.59%
2024/09/12	0	0.00	17	9.75	9.64	-17	3,704	-0.46%
2024/08/30	0	0.00	2	9.26	9.22	-2	3,544	-0.06%
2024/08/27	10.2	9.69	0	0.00	9.71	10.2	3,459	0.29%
2024/08/26	0	0.00	0.1	9.80	9.70	-0.1	3,438	0.00%
2024/08/23	0	0.00	1	9.46	9.47	-1	3,336	-0.03%
2024/08/22	0	9.51	0	9.51	9.55	0	3,368	0.00%
2024/08/20	0	0.00	3	9.16	9.11	-3	3,299	-0.09%
2024/08/19	2	9.06	2	9.20	9.13	0	3,316	0.00%
2024/08/16	0	9.13	0	9.13	9.04	0	3,339	0.00%
2024/08/14	0	0.00	5	8.74	8.68	-5	3,351	-0.15%
2024/08/09	1	8.28	0	0.00	8.28	1	3,381	0.03%
2024/08/08	0	8.15	0	8.15	8.07	0	3,373	0.00%
2024/08/05	5	8.04	50	8.05	8.04	-45	3,301	-1.36%
2024/07/19	0	9.55	0	0.00	9.26	0	3,135	0.00%
2024/07/18	3	9.94	0	0.00	9.74	3	3,031	0.10%
2024/07/15	1	9.45	0	0.00	9.42	1	2,780	0.04%
2024/07/12	10	9.73	0	0.00	9.57	10	2,739	0.37%
2024/07/10	0	0.00	3	9.36	9.24	-3	2,613	-0.11%
2024/07/09	3	9.43	3	9.35	9.23	0	2,611	0.00%
2024/07/08	0	9.45	0	9.45	9.53	0	2,563	0.00%
2024/07/04	4	9.26	0	0.00	9.35	4	2,402	0.17%
2024/07/03	5	9.12	0	0.00	9.20	5	2,286	0.22%
2024/07/01	0	0.00	1	8.91	8.81	-1	2,117	-0.05%
2024/06/24	3	9.07	10	8.93	9.10	-7	1,962	-0.36%
2024/06/20	10	8.46	1	8.43	8.46	9	1,692	0.53%
2024/06/17	0	0.00	5	8.58	8.60	-5	1,751	-0.29%
2024/06/14	5	8.39	0	0.00	8.38	5	1,733	0.29%
2024/06/13	0	0.00	1	8.35	8.35	-1	1,744	-0.06%
2024/05/24	5	8.46	10	8.40	8.43	-5	1,964	-0.25%
2024/05/22	15	8.58	40	8.52	8.60	-25	1,987	-1.26%
2024/05/13	5	8.17	7	8.17	8.19	-2	1,886	-0.11%
2024/05/10	0	0.00	15	8.09	8.10	-15	1,876	-0.80%
2024/05/08	0	0.00	5	8.13	8.12	-5	1,886	-0.27%
2024/05/03	10	8.47	0	0.00	8.36	10	1,888	0.53%
2024/05/02	10	8.43	0	0.00	8.43	10	1,867	0.54%
2024/04/30	1	8.20	10	8.21	8.07	-9	1,844	-0.49%
2024/04/29	4	8.19	3	8.17	8.16	1	1,867	0.05%
2024/04/26	3	8.05	0	0.00	8.03	3	1,865	0.16%
2024/04/25	0	0.00	5	7.98	8.00	-5	1,872	-0.27%
2024/04/24	5	7.92	0	0.00	7.92	5	1,876	0.27%
2024/04/23	5	7.93	0	0.00	7.93	5	1,903	0.26%
2024/04/19	0	0.00	3	7.71	7.73	-3	1,911	-0.16%
2024/04/16	1	7.81	0	0.00	7.77	1	1,906	0.05%
2024/04/15	0	0.00	6	8.15	8.11	-6	1,860	-0.32%
2024/04/10	0	0.00	1	8.38	8.33	-1	1,831	-0.05%
2024/04/09	0	0.00	0	8.31	8.32	0	1,831	0.00%
2024/04/03	0	8.39	0	0.00	8.24	0	1,821	0.00%
2024/03/28	0	0.00	1	8.31	8.25	-1	1,885	-0.05%
2024/03/22	0	0.00	1	8.26	8.36	-1	1,867	-0.05%
2024/03/20	2	8.15	0	0.00	8.14	2	1,851	0.11%
2024/03/19	1	8.17	0	0.00	8.15	1	1,823	0.05%
2024/03/14	15	8.25	20	8.26	8.25	-5	1,777	-0.28%
2024/03/13	5	8.44	3.2	8.45	8.33	1.8	1,758	0.10%
2024/03/11	5	8.67	0	0.00	8.66	5	1,675	0.30%
2024/03/08	0	0.00	3	8.67	8.71	-3	1,649	-0.18%
2024/03/07	8	8.68	0	0.00	8.62	8	1,645	0.49%
2024/03/06	5	8.86	0	0.00	8.91	5	1,586	0.32%
2024/02/29	5	9.07	0	0.00	9.11	5	1,549	0.32%
2024/02/20	0	0.00	5	9.49	9.47	-5	1,516	-0.33%
2024/02/16	10	9.25	5	9.27	9.30	5	1,474	0.34%
2024/02/05	0	0.00	10	9.09	9.11	-10	1,464	-0.68%
2024/02/02	5	9.21	0	0.00	9.17	5	1,471	0.34%
2024/02/01	5	9.18	0	0.00	9.17	5	1,492	0.33%
2024/01/30	5	9.40	5	9.33	9.30	0	1,505	0.00%
2024/01/29	0	0.00	15	9.46	9.40	-15	1,506	-1.00%
2024/01/26	0	0.00	5	9.46	9.45	-5	1,501	-0.33%
2024/01/25	0	0.00	5	9.38	9.40	-5	1,488	-0.34%
2024/01/24	10	9.40	0	0.00	9.40	10	1,485	0.67%
2024/01/23	15	9.30	0	0.00	9.27	15	1,465	1.02%
2024/01/22	0	0.00	3	9.14	9.15	-3	1,434	-0.21%
2024/01/18	7	9.05	12	9.00	8.99	-5	1,426	-0.35%
2024/01/17	5	9.05	0	0.00	8.94	5	1,433	0.35%
2024/01/16	3	9.11	0	0.00	9.10	3	1,414	0.21%
2024/01/11	2	9.21	2	9.20	9.20	0	1,424	0.00%
2024/01/10	0	0.00	5	9.40	9.20	-5	1,434	-0.35%
2024/01/09	0	0.00	5.1	9.43	9.41	-5.1	1,420	-0.36%
2024/01/08	1	9.55	5.1	9.60	9.53	-4.1	1,417	-0.29%
2024/01/05	15	9.62	0	0.00	9.53	15	1,416	1.06%
2023/12/28	30	9.75	30	9.67	9.65	0	1,443	0.00%
2023/12/26	0	0.00	3	9.56	9.58	-3	1,374	-0.22%
2023/12/25	0	0.00	0	9.49	9.42	0	1,360	0.00%
2023/12/22	3	9.46	0	0.00	9.44	3	1,391	0.22%
2023/12/11	0	0.00	2	9.72	9.85	-2	1,430	-0.14%
2023/12/05	0	9.73	0	9.73	9.79	0	1,432	0.00%
2023/11/29	2	9.67	12	9.66	9.71	-10	1,419	-0.70%
2023/11/28	2	9.46	0	0.00	9.47	2	1,374	0.15%
2023/11/24	11	9.51	1	9.45	9.45	10	1,377	0.73%
2023/11/22	2	9.51	0	0.00	9.51	2	1,388	0.14%
2023/11/21	0	0.00	3	9.37	9.54	-3	1,379	-0.22%
2023/11/20	3	9.35	0	0.00	9.34	3	1,365	0.22%
2023/11/15	0	0.00	2	9.27	9.26	-2	1,386	-0.14%
2023/11/14	2	9.21	0	0.00	9.19	2	1,393	0.14%
2023/11/13	0	0.00	6	9.27	9.27	-6	1,406	-0.43%
2023/11/10	6	9.37	0	0.00	9.31	6	1,426	0.42%
2023/11/07	0	0.00	5	9.22	9.18	-5	1,475	-0.34%
2023/11/06	5	9.25	0	0.00	9.20	5	1,502	0.33%
2023/10/30	5	9.17	15	9.15	9.14	-10	1,649	-0.61%
2023/10/23	0	0.00	5	9.04	9.10	-5	2,231	-0.22%
2023/10/19	5	9.01	0	0.00	8.97	5	2,263	0.22%
2023/10/18	10	9.09	0	0.00	9.03	10	2,275	0.44%
2023/10/04	0	0.00	30	9.35	9.34	-30	2,429	-1.24%
2023/10/02	0	0.00	5	9.50	9.49	-5	2,472	-0.20%
2023/09/27	20	9.48	5	9.43	9.45	15	2,553	0.59%
2023/09/26	0	0.00	10	9.53	9.50	-10	2,571	-0.39%
2023/09/22	5	9.60	0	0.00	9.61	5	2,643	0.19%
2023/09/21	5	9.58	10	9.68	9.59	-5	2,718	-0.18%
2023/09/19	1	9.74	0	0.00	9.65	1	2,926	0.03%
2023/09/18	1	9.73	11	9.72	9.72	-10	3,125	-0.32%
2023/09/15	15	9.55	0	0.00	9.54	15	3,495	0.43%
2023/09/14	10	9.60	5	9.63	9.64	5	3,602	0.14%
2023/09/07	5	9.86	0	0.00	9.76	5	3,793	0.13%
2023/09/06	5	9.92	0	0.00	9.88	5	3,788	0.13%
2023/09/05	10	10.00	2	10.00	10.05	8	3,783	0.21%
2023/09/01	5	10.05	0	0.00	10.05	5	3,810	0.13%
2023/08/31	0	0.00	5	9.85	9.85	-5	3,806	-0.13%
2023/08/30	0	0.00	5	9.80	9.80	-5	3,882	-0.13%
2023/08/28	10	9.66	0	0.00	9.70	10	3,891	0.26%
2023/08/25	1	9.68	0	0.00	9.65	1	3,919	0.03%
2023/08/22	0	0.00	0	9.78	9.69	0	3,901	0.00%
2023/08/14	0	9.64	0	0.00	9.51	0	3,831	0.00%
2023/08/11	4	10.00	0	0.00	9.97	4	3,766	0.11%
2023/08/01	0	0.00	1	10.75	10.70	-1	3,647	-0.03%
2023/07/31	10	10.90	1	10.95	10.85	9	3,601	0.25%
2023/07/28	0	0.00	0	10.80	10.75	0	3,525	0.00%
2023/07/27	4	11.05	0	0.00	11.05	4	3,452	0.12%
2023/07/14	0	0.00	3	10.30	10.30	-3	3,103	-0.10%
2023/07/12	1	10.35	0	0.00	10.30	1	3,172	0.03%
2023/07/11	1	10.40	0	0.00	10.50	1	3,392	0.03%
2023/07/06	10	10.75	0	0.00	10.65	10	3,420	0.29%
2023/06/29	2	10.70	0	0.00	10.70	2	3,232	0.06%
2023/06/27	0	0.00	1	10.80	10.80	-1	3,092	-0.03%
2023/06/26	13	11.29	14	11.19	11.20	-1	2,957	-0.03%
2023/06/21	2	11.20	11	10.93	11.20	-9	2,758	-0.33%
2023/06/20	0	10.55	0	0.00	10.55	0	2,386	0.00%
2023/06/19	1	10.45	5	10.50	10.35	-4	2,268	-0.18%
2023/06/16	6	10.11	0	0.00	10.10	6	2,136	0.28%
2023/05/31	0	0.00	30	9.71	9.90	-30	2,100	-1.43%
2023/05/22	0	0.00	5	9.68	9.72	-5	2,465	-0.20%
2023/05/17	0	0.00	2	9.57	9.64	-2	2,501	-0.08%
2023/05/16	0	0.00	2	9.60	9.57	-2	2,498	-0.08%
2023/05/12	0	0.00	10	9.49	9.52	-10	2,499	-0.40%
2023/05/11	30	9.65	0	0.00	9.56	30	2,496	1.20%
2023/05/10	5	9.69	10	9.72	9.72	-5	2,507	-0.20%
2023/05/09	0	0.00	10	9.74	9.70	-10	2,499	-0.40%
2023/05/05	10	9.96	0	0.00	9.94	10	2,481	0.40%
2023/05/03	0	0.00	5	9.99	9.99	-5	2,494	-0.20%
2023/05/02	0	0.00	10	10.05	10.10	-10	2,500	-0.40%
2023/04/28	10	10.15	2	10.10	10.05	8	2,504	0.32%
2023/04/24	2	9.95	0	0.00	10.10	2	2,446	0.08%
2023/04/19	0	0.00	5	10.30	10.30	-5	2,349	-0.21%
2023/04/18	2	10.55	0	0.00	10.50	2	2,275	0.09%
2023/04/17	5	10.55	0	0.00	10.60	5	2,226	0.22%
2023/04/14	0	0.00	65	10.70	10.65	-65	2,155	-3.02%
2023/03/29	0	0.00	3	9.90	9.82	-3	1,773	-0.17%
2023/03/28	0	0.00	90	9.90	9.85	-90	1,793	-5.02%
2023/03/27	0	0.00	1	10.05	10.00	-1	1,785	-0.06%
2023/03/22	3	10.05	0	0.00	9.95	3	1,768	0.17%
2023/03/15	0	10.05	0	0.00	9.82	0	1,767	0.00%
2023/03/10	5	10.10	1	10.10	9.99	4	1,805	0.22%
2023/03/09	0	10.25	0	0.00	10.20	0	1,831	0.00%
2023/03/07	0	0.00	1	10.20	10.20	-1	1,815	-0.06%
2023/03/03	41	10.32	20	10.20	10.25	21	1,777	1.18%
2023/02/22	2	10.40	0	0.00	10.35	2	1,656	0.12%
2023/02/21	60	10.18	11	10.33	10.30	49	1,561	3.14%
2023/02/20	0	0.00	20	10.10	10.25	-20	1,491	-1.34%
2023/02/17	1	9.58	3	9.67	9.65	-2	1,356	-0.15%
2023/02/15	0	0.00	1	9.45	9.44	-1	1,323	-0.08%
2023/02/02	2	9.46	0	0.00	9.53	2	1,329	0.15%
2023/01/11	0	0.00	5	9.21	9.23	-5	1,399	-0.36%
2023/01/06	15	9.17	0	0.00	9.17	15	1,447	1.04%
2022/12/07	0	0.00	1	9.50	9.51	-1	1,797	-0.06%
2022/12/06	10	9.70	0	0.00	9.66	10	1,784	0.56%
2022/12/05	10	9.88	0	0.00	9.81	10	1,773	0.56%
2022/12/01	2	9.71	1	9.52	9.68	1	1,721	0.06%
2022/11/29	0	0.00	1	9.32	9.34	-1	1,695	-0.06%
2022/11/25	0	0.00	6	9.35	9.32	-6	1,706	-0.35%
2022/11/14	3	9.53	0	0.00	9.56	3	2,082	0.14%
2022/11/07	0	0.00	0.2	9.41	9.45	-0.2	2,569	-0.01%
2022/11/02	1	9.44	0	0.00	9.45	1	2,646	0.04%
2022/10/26	0	0.00	0.3	9.18	9.16	-0.3	3,099	-0.01%
2022/10/14	0	0.00	1	9.51	9.50	-1	3,063	-0.03%
2022/10/13	1	9.17	0	0.00	9.04	1	3,056	0.03%
2022/10/12	1	9.47	1	9.55	9.43	0	3,036	0.00%
2022/10/05	0	0.00	1	9.79	9.79	-1	3,001	-0.03%
2022/10/04	0	0.00	1	9.57	9.62	-1	3,006	-0.03%
2022/09/26	0	0.00	1	9.40	9.30	-1	3,074	-0.03%
2022/09/22	5	9.99	0	0.00	10.00	5	3,175	0.16%
2022/09/19	2	10.10	0	0.00	10.15	2	3,217	0.06%
2022/08/31	0	10.95	0	0.00	10.95	0	3,460	0.00%
2022/08/24	1	10.90	10	10.90	10.90	-9	3,421	-0.26%
2022/08/22	10	11.05	1	11.15	11.05	9	3,383	0.27%
2022/08/19	33	11.12	13	11.25	11.05	20	3,337	0.60%
2022/08/18	22.1	11.39	6.1	10.81	11.15	16	3,159	0.51%
2022/08/17	5	10.50	10	10.55	10.50	-5	2,836	-0.18%
2022/08/15	20	10.10	0	0.00	10.20	20	2,804	0.71%
2022/08/12	0	9.95	0	9.95	9.95	0	2,765	0.00%
2022/08/11	1	9.71	60	9.81	9.83	-59	2,769	-2.13%
2022/08/05	0	0.00	8	9.34	9.58	-8	2,766	-0.29%
2022/08/04	11	9.18	3	9.25	9.21	8	2,707	0.30%
2022/08/03	61	9.66	1	9.66	9.65	60	2,601	2.31%
2022/08/02	0	0.00	1	9.52	9.68	-1	2,571	-0.04%
2022/07/29	0	0.00	1	9.30	9.33	-1	2,434	-0.04%
2022/07/21	1	9.66	0	0.00	9.67	1	2,603	0.04%
2022/07/20	2	9.75	2	9.73	9.61	0	2,623	0.00%
2022/07/18	0	0.00	1	9.60	9.60	-1	2,758	-0.04%
2022/07/15	0	9.45	0	0.00	9.43	0	2,869	0.00%
2022/07/14	0	0.00	1	9.54	9.54	-1	3,159	-0.03%
2022/07/13	0	9.42	57	9.42	9.46	-57	3,188	-1.79%
2022/07/12	8	9.02	1	9.02	9.00	7	3,194	0.22%
2022/07/08	2	9.57	0	0.00	9.50	2	3,227	0.06%
2022/07/07	0	0.00	1	9.35	9.38	-1	3,240	-0.03%
2022/07/06	1	9.57	0	0.00	9.55	1	3,256	0.03%
2022/07/05	2	9.68	0	0.00	9.71	2	3,294	0.06%
2022/07/01	0	10.10	1	9.45	9.35	-1	3,332	-0.03%
2022/06/30	2	10.00	0	0.00	9.98	2	3,276	0.06%
2022/06/24	0	0.00	10	10.20	10.25	-10	3,339	-0.30%
2022/06/17	2	10.75	0	0.00	10.75	2	3,478	0.06%
2022/06/13	1	11.20	0	0.00	11.10	1	3,702	0.03%
2022/06/10	0	0.00	24	11.60	11.60	-24	3,722	-0.64%
2022/05/31	22	11.70	0	0.00	11.65	22	4,079	0.54%
2022/05/26	1	11.40	0	0.00	11.40	1	4,323	0.02%
2022/05/20	1	11.35	0	0.00	11.35	1	4,694	0.02%
2022/05/18	3	11.62	0	0.00	11.55	3	4,746	0.06%
2022/05/11	0	11.30	0	0.00	11.10	0	5,068	0.00%
2022/05/06	10	11.70	1	11.70	11.80	9	5,750	0.16%
2022/05/05	1	12.00	0	0.00	11.95	1	5,836	0.02%
2022/05/04	2	11.85	0	0.00	11.85	2	5,893	0.03%
2022/05/03	1	11.85	0	0.00	11.90	1	6,029	0.02%
2022/04/29	0	0.00	1	11.90	11.75	-1	6,145	-0.02%
2022/04/28	1	11.90	0	0.00	11.95	1	6,299	0.02%
2022/04/26	1	11.60	0	0.00	11.65	1	6,672	0.02%
2022/04/25	1	11.70	5	11.70	11.70	-4	6,882	-0.06%
2022/04/22	0	0.00	3	12.25	12.10	-3	6,924	-0.04%
2022/04/21	1	12.35	6	12.45	12.25	-5	7,060	-0.07%
2022/04/20	21	12.84	22	12.75	12.70	-1	7,106	-0.01%
2022/04/19	5	12.40	0	0.00	12.40	5	6,957	0.07%
2022/04/15	0	0.00	9	12.26	12.15	-9	7,493	-0.12%
2022/04/14	0	0.00	20	12.50	12.45	-20	8,052	-0.25%
2022/04/13	3	12.55	2	12.50	12.65	1	8,423	0.01%
2022/04/12	2	12.25	0	0.00	12.40	2	8,918	0.02%
2022/04/11	10	12.35	0	0.00	12.30	10	9,579	0.10%
2022/04/08	10	12.85	5	12.85	12.90	5	10,192	0.05%
2022/04/07	5	12.90	5	12.90	12.85	0	11,118	0.00%
2022/04/06	3	13.30	1	13.35	13.35	2	13,899	0.01%
2022/03/31	0	0.00	10	13.70	13.70	-10	18,052	-0.06%
2022/03/30	1	14.00	12	13.87	13.90	-11	19,241	-0.06%
2022/03/28	5	13.90	5	14.00	13.95	0	19,768	0.00%
2022/03/25	5	14.25	0	0.00	14.15	5	20,159	0.02%
2022/03/24	2	14.35	4	14.41	14.25	-2	20,694	-0.01%
2022/03/23	5	14.30	6	14.30	14.20	-1	22,383	0.00%
2022/03/22	1	14.30	0	0.00	14.25	1	23,405	0.00%
2022/03/18	8	14.20	9	14.14	14.15	-1	23,927	0.00%
2022/03/17	4	14.26	2	14.20	14.25	2	24,299	0.01%
2022/03/16	5	13.70	2	13.65	13.75	3	24,220	0.01%
2022/03/15	0	0.00	10	13.70	13.55	-10	24,365	-0.04%
2022/03/14	5	13.95	5	13.95	13.95	0	24,384	0.00%
2022/03/11	0	0.00	10	13.80	13.80	-10	24,454	-0.04%
2022/03/10	1	13.90	4	13.75	13.75	-3	24,569	-0.01%
2022/03/09	0	13.40	20	13.40	13.50	-20	24,621	-0.08%
2022/03/08	14	13.35	0	0.00	13.30	14	24,684	0.06%
2022/03/07	3	13.45	25	13.46	13.45	-22	24,676	-0.09%
2022/03/04	0	0.00	2	14.05	13.95	-2	24,664	-0.01%
2022/03/03	40	14.55	0	0.00	14.30	40	24,760	0.16%
2022/03/02	0	0.00	2	14.20	14.40	-2	24,838	-0.01%
2022/03/01	0	0.00	2	14.00	14.15	-2	25,016	-0.01%
2022/02/25	1	13.90	0	0.00	13.80	1	25,521	0.00%
2022/02/24	3	13.63	1	13.75	13.60	2	26,683	0.01%
2022/02/23	0	0.00	0.1	14.25	14.15	-0.1	27,576	0.00%
2022/02/22	2	13.95	0	0.00	14.10	2	27,895	0.01%
2022/02/21	0	0.00	1	14.35	14.45	-1	28,240	0.00%
2022/02/18	0	0.00	2	14.40	14.40	-2	28,328	-0.01%
2022/02/17	0	14.60	10	14.38	14.40	-10	28,501	-0.04%
2022/02/16	10	14.60	1	14.50	14.50	9	28,466	0.03%
2022/02/15	1	14.60	0	0.00	14.30	1	28,430	0.00%
2022/02/14	8	14.43	0	0.00	14.30	8	28,422	0.03%
2022/02/11	0	0.00	31	14.85	14.85	-31	28,335	-0.11%
2022/02/10	47	14.97	10	14.87	14.90	37	28,249	0.13%
2022/02/09	10	15.75	3	15.75	15.80	7	27,864	0.03%
2022/02/08	1	15.25	0	0.00	15.30	1	27,631	0.00%
2022/02/07	0	0.00	20	14.80	15.20	-20	27,623	-0.07%
2022/01/26	1	14.75	1	14.60	14.50	0	27,589	0.00%
2022/01/25	9	14.73	0	0.00	14.55	9	27,559	0.03%
2022/01/24	5	15.15	1	15.00	15.10	4	27,457	0.01%
2022/01/20	3	15.87	3	15.85	15.90	0	27,294	0.00%
2022/01/19	4.1	15.74	17	15.84	15.90	-12.9	27,158	-0.05%
2022/01/18	10	15.70	0	0.00	15.45	10	26,875	0.04%
2022/01/17	10	15.60	6	15.59	15.60	4	26,650	0.02%
2022/01/14	11	15.01	4	15.15	15.10	7	26,521	0.03%
2022/01/13	2	15.50	2	15.40	15.40	0	26,353	0.00%
2022/01/12	2	15.53	2	15.58	15.45	0	26,206	0.00%
2022/01/11	2	15.78	1	15.95	15.60	1	26,081	0.00%
2022/01/10	1.1	16.16	16	16.05	15.95	-14.9	25,781	-0.06%
2022/01/07	5	16.00	2	16.20	15.90	3	25,498	0.01%
2022/01/06	22	16.55	6	16.52	16.45	16	24,917	0.06%
2022/01/05	20	16.70	6	16.87	16.60	14	24,579	0.06%
2022/01/04	11	17.19	3	17.25	17.35	8	24,111	0.03%
2022/01/03	3	17.32	9	17.56	17.25	-6	23,467	-0.03%
2021/12/30	37	17.30	10	17.58	17.25	27	22,835	0.12%
2021/12/29	80	18.38	41	18.53	17.95	39	21,924	0.18%
2021/12/28	41	17.88	63	17.91	18.05	-22	19,117	-0.12%
2021/12/27	15	17.53	37.3	17.56	17.85	-22.3	16,503	-0.13%
2021/12/24	33	16.32	83	15.93	16.25	-50	14,990	-0.33%
2021/12/23	3	15.40	12	15.42	15.45	-9	13,815	-0.07%
2021/12/22	27	15.19	1	15.45	15.00	26	13,471	0.19%
2021/12/21	60	14.91	3	14.92	15.20	57	13,219	0.43%
2021/12/20	32	15.31	8	15.68	15.25	24	12,839	0.19%
2021/12/17	34	16.00	11	16.38	15.65	23	12,313	0.19%
2021/12/16	27	15.46	52.3	15.08	15.30	-25.3	10,557	-0.24%
2021/12/15	6	14.77	11	14.58	14.80	-5	9,453	-0.05%
2021/12/14	6	13.77	0	0.00	13.80	6	9,069	0.07%
2021/12/13	30	14.71	3.9	14.41	14.50	26.1	8,825	0.30%
2021/12/10	3	13.60	0	0.00	13.65	3	8,406	0.04%
2021/12/09	3	13.88	0	0.00	13.80	3	8,329	0.04%
2021/12/07	6	13.74	1	13.70	13.70	5	8,067	0.06%
2021/12/06	0	0.00	11	13.83	13.85	-11	7,969	-0.14%
2021/12/03	1	13.70	5	13.64	13.65	-4	7,865	-0.05%
2021/12/02	21	13.40	3	13.50	13.30	18	7,791	0.23%
2021/12/01	0	0.00	70	13.70	13.75	-70	7,751	-0.90%
2021/11/30	70	13.62	40	13.75	13.60	30	7,720	0.39%
2021/11/29	90	13.08	100	13.36	13.45	-10	7,634	-0.13%
2021/11/26	44	13.75	3	13.85	13.65	41	7,492	0.55%
2021/11/25	165	14.29	160	14.05	13.95	5	7,324	0.07%	大買/大賣/
2021/11/24	123	14.64	168	14.36	14.40	-45	7,084	-0.64%	大買/大賣/
2021/11/23	36	15.31	59	15.03	14.70	-23	6,508	-0.35%
2021/11/22	14	14.89	36	15.10	15.15	-22	5,260	-0.42%
2021/11/19	84	13.64	83	13.78	13.80	1	4,261	0.02%
2021/11/18	30	13.49	21	13.75	13.35	9	3,933	0.23%
2021/11/17	0	13.05	11	12.76	13.15	-11	3,460	-0.32%
2021/11/16	74	13.06	10	12.98	12.80	64	3,386	1.89%
2021/11/15	2	12.60	30	12.65	12.70	-28	3,221	-0.87%
2021/11/12	3	12.55	0	0.00	12.60	3	3,300	0.09%
2021/11/11	0	0.00	21	12.66	12.60	-21	3,332	-0.63%
2021/11/09	32	12.40	0	0.00	12.40	32	3,378	0.95%
2021/11/08	0	0.00	30	12.45	12.50	-30	3,397	-0.88%
2021/11/05	42	12.34	6	12.55	12.40	36	3,463	1.04%
2021/11/04	5	12.50	1	12.35	12.35	4	3,486	0.11%
2021/11/03	8	12.34	50	12.45	12.50	-42	3,578	-1.17%
2021/11/01	0	0.00	1	12.15	12.00	-1	3,837	-0.03%
2021/10/29	5	11.85	2	11.95	11.90	3	4,094	0.07%
2021/10/28	0	0.00	1	12.10	11.85	-1	4,155	-0.02%
2021/10/27	50	11.94	0	0.00	11.90	50	4,149	1.21%
2021/10/26	1	11.80	0	0.00	11.65	1	4,305	0.02%
2021/10/25	0	0.00	20	11.50	11.65	-20	4,566	-0.44%
2021/10/21	20	11.60	0	0.00	11.55	20	5,050	0.40%
2021/10/20	1	11.70	0	0.00	11.60	1	5,290	0.02%
2021/10/15	0	0.00	30	11.45	11.40	-30	5,721	-0.52%
2021/10/14	30	11.15	0	0.00	11.30	30	5,854	0.51%
2021/10/13	0	0.00	1	11.25	11.20	-1	5,954	-0.02%
2021/10/06	1	11.40	1	11.25	11.25	0	7,247	0.00%
2021/10/05	0	0.00	2	11.05	11.10	-2	7,305	-0.03%
2021/10/04	1	10.70	1	10.75	10.65	0	7,307	0.00%
2021/09/29	0	0.00	1	11.40	11.35	-1	7,501	-0.01%
2021/09/28	0	0.00	2	11.55	11.55	-2	7,652	-0.03%
2021/09/27	2	11.75	0	0.00	11.75	2	7,775	0.03%
2021/09/24	0	0.00	1	11.55	11.45	-1	7,906	-0.01%
2021/09/15	0	0.00	10	11.45	11.40	-10	8,026	-0.12%
2021/09/13	1	11.45	1	11.45	11.50	0	8,163	0.00%
2021/09/10	10	11.30	5	11.40	11.40	5	8,213	0.06%
2021/09/09	2	11.25	0	11.30	11.20	2	8,285	0.02%
2021/09/07	0	11.25	0	11.25	11.35	0	8,443	0.00%
2021/09/01	1	11.45	1	11.55	11.55	0	8,494	0.00%
2021/08/27	1	11.50	0	0.00	11.45	1	8,799	0.01%
2021/08/26	0	0.00	1	11.35	11.35	-1	9,106	-0.01%
2021/08/20	1	11.10	0	0.00	11.05	1	9,498	0.01%
2021/08/19	0	0.00	10	11.55	11.35	-10	9,482	-0.11%
2021/08/18	6	12.04	0	0.00	12.15	6	9,500	0.06%
2021/08/17	2	12.00	0	0.00	11.90	2	9,539	0.02%
2021/08/16	1	12.25	0	0.00	12.20	1	9,596	0.01%
2021/08/11	1	12.50	10	12.55	12.70	-9	9,684	-0.09%
2021/08/09	5	13.05	0	0.00	12.95	5	9,817	0.05%
2021/08/06	5	13.50	4	13.78	13.40	1	9,801	0.01%
2021/08/05	0	0.00	21	13.70	13.60	-21	9,739	-0.22%
2021/08/04	0	0.00	12	13.80	13.70	-12	9,831	-0.12%
2021/08/03	0	0.00	4	13.50	13.60	-4	9,723	-0.04%
2021/08/02	0	0.00	6	13.30	13.45	-6	9,713	-0.06%
2021/07/30	0	0.00	1	13.65	13.45	-1	9,805	-0.01%
2021/07/29	6	13.50	5	13.50	13.50	1	9,741	0.01%
2021/07/28	0	0.00	4	13.63	13.75	-4	9,623	-0.04%
2021/07/27	13	13.61	12	13.78	13.60	1	9,705	0.01%
2021/07/26	29	13.68	10	13.67	13.65	19	9,787	0.19%
2021/07/23	30	13.20	2	13.33	13.35	28	10,065	0.28%
2021/07/22	10	13.28	8	13.04	13.35	2	11,025	0.02%
2021/07/21	5	12.65	9	12.69	12.65	-4	11,192	-0.04%
2021/07/19	5	13.40	4	13.45	13.45	1	11,713	0.01%
2021/07/16	0	0.00	2	13.38	13.25	-2	12,239	-0.02%
2021/07/15	16	13.25	0	0.00	13.15	16	12,724	0.13%
2021/07/14	3	13.70	11	13.85	13.70	-8	13,112	-0.06%
2021/07/13	9	13.18	5.1	13.23	13.10	3.9	12,522	0.03%
2021/07/12	10	12.93	7	12.86	12.85	3	12,326	0.02%
2021/07/09	0	0.00	1	12.70	12.70	-1	12,356	-0.01%
2021/07/07	0	0.00	2	12.70	12.55	-2	12,751	-0.02%
2021/07/06	1	12.75	0	0.00	12.65	1	13,286	0.01%
2021/07/01	12	12.47	0	0.00	12.60	12	14,207	0.08%
2021/06/25	0	0.00	3	12.40	12.20	-3	14,341	-0.02%
2021/06/18	0.1	12.60	0	0.00	12.55	0.1	14,737	0.00%
2021/06/17	0	0.00	1	12.60	12.85	-1	15,095	-0.01%
2021/06/16	0	12.36	0	0.00	12.35	0	15,058	0.00%
2021/06/08	0	12.80	0	0.00	12.80	0	15,031	0.00%
2021/06/04	2	13.20	4	13.00	13.05	-2	14,914	-0.01%
2021/06/03	2	13.00	5	13.07	12.95	-3	14,766	-0.02%
2021/06/01	3	12.95	1	13.00	12.90	2	14,391	0.01%
2021/05/31	0	0.00	3	12.88	12.65	-3	14,318	-0.02%
2021/05/27	0	0.00	1	12.20	12.30	-1	14,208	-0.01%
2021/05/25	1	12.10	0	0.00	12.10	1	14,194	0.01%
2021/05/24	0	0.00	3	11.80	11.90	-3	14,106	-0.02%
2021/05/20	1	11.40	0	0.00	11.15	1	14,027	0.01%
2021/05/18	0	0.00	1	10.85	11.25	-1	13,972	-0.01%
2021/05/17	1	10.30	0	0.00	10.30	1	13,894	0.01%
2021/05/14	1	11.75	0	0.00	11.40	1	13,733	0.01%
2021/05/13	1	10.90	2	11.38	11.30	-1	13,736	-0.01%
2021/05/12	2	11.20	5	11.80	11.35	-3	13,722	-0.02%
2021/05/11	4	12.54	2	12.10	12.20	2	13,499	0.01%
2021/05/10	0	0.00	1	13.35	13.20	-1	13,356	-0.01%
2021/05/07	1	13.10	0	0.00	13.35	1	13,303	0.01%
2021/05/06	2	13.10	18	13.10	12.75	-16	13,126	-0.12%
2021/05/05	2	12.65	1	12.90	12.60	1	13,005	0.01%
2021/05/04	4	12.33	34	13.20	12.45	-30	12,881	-0.23%
2021/05/03	23	13.90	56	13.60	13.55	-33	12,571	-0.26%
2021/04/29	4	14.84	4	15.03	14.55	0	12,313	0.00%
2021/04/28	118	14.96	34	14.74	15.00	84	11,842	0.71%	大買/
2021/04/27	1	14.15	0	0.00	14.10	1	10,899	0.01%
2021/04/26	28	14.21	22	14.28	14.15	6	10,554	0.06%
2021/04/23	13	14.35	24	13.96	14.10	-11	10,387	-0.11%
2021/04/22	14	14.28	34	14.19	13.65	-20	9,959	-0.20%
2021/04/21	26	14.14	3	14.05	14.10	23	9,353	0.25%
2021/04/20	34	13.83	18	13.61	13.90	16	8,791	0.18%
2021/04/19	1	13.30	1	13.15	13.10	0	8,312	0.00%
2021/04/16	0	0.00	51	12.75	12.95	-51	8,265	-0.62%
2021/04/15	1	12.70	2	12.88	12.75	-1	9,466	-0.01%
2021/04/14	5	12.77	1	13.05	12.55	4	9,533	0.04%
2021/04/13	1.3	13.04	3	12.90	12.90	-1.8	9,619	-0.02%
2021/04/12	13	13.42	11	13.50	13.55	2	9,385	0.02%
2021/04/09	29	12.97	0	0.00	12.75	29	8,853	0.33%
2021/04/08	60	12.79	8	12.69	13.15	52	8,505	0.61%
2021/04/07	5	12.25	6	12.32	12.35	-1	7,996	-0.01%
2021/04/06	0	0.00	10	11.90	11.90	-10	7,765	-0.13%
2021/03/31	0	0.00	25	11.60	11.60	-25	7,769	-0.32%
2021/03/29	12	11.76	0	11.65	11.60	12	7,723	0.16%
2021/03/25	0	0.00	4	11.30	11.15	-4	7,648	-0.05%
2021/03/24	6	11.10	1	11.20	11.25	5	7,647	0.07%
2021/03/22	3	11.10	0	0.00	11.55	3	7,559	0.04%
2021/03/16	0	0.00	0.9	10.59	10.60	-0.9	7,378	-0.01%
2021/03/15	0.9	10.65	0	0.00	10.65	0.9	7,483	0.01%
2021/03/12	0	10.65	0	10.65	10.75	0	7,662	0.00%
2021/03/10	0	0.00	18	10.70	10.60	-18	8,678	-0.21%
2021/03/09	5	10.65	7	10.60	10.70	-2	9,501	-0.02%
2021/03/02	0	0.00	2	10.55	10.35	-2	10,680	-0.02%
2021/02/25	1	10.45	5	10.55	10.50	-4	11,016	-0.04%
2021/02/22	0	0.00	0.5	10.45	10.50	-0.5	11,464	0.00%
2021/02/19	1	10.45	1	10.35	10.35	0	11,439	0.00%
2021/02/18	0	0.00	1	10.20	10.20	-1	11,396	-0.01%
2021/02/17	0	0.00	1	10.00	10.00	-1	11,734	-0.01%
2021/02/04	1	9.96	0	0.00	9.94	1	11,727	0.01%
2021/02/03	0	9.65	1	9.99	9.99	-1	11,660	-0.01%
2021/01/29	0	0.00	5	9.66	9.62	-5	12,400	-0.04%
2021/01/28	2	9.71	0	0.00	9.64	2	12,472	0.02%
2021/01/26	1	9.88	0	0.00	9.88	1	12,752	0.01%
2021/01/21	6	9.98	15	9.71	9.70	-9	12,771	-0.07%
2021/01/15	1	10.40	0	0.00	10.35	1	12,953	0.01%
2021/01/13	20	10.75	1	10.60	10.60	19	13,003	0.15%
2021/01/12	1	10.75	0	0.00	10.45	1	12,972	0.01%
2021/01/11	0	0.00	5	11.20	11.05	-5	12,878	-0.04%
2021/01/08	6	11.72	30	11.64	11.15	-24	13,056	-0.18%
2021/01/06	0	0.00	5	11.20	11.05	-5	11,669	-0.04%
2020/12/31	1	11.30	1	11.35	11.30	0	11,333	0.00%
2020/12/30	0	0.00	10	11.50	11.40	-10	11,304	-0.09%
2020/12/29	1	11.45	0	0.00	11.40	1	11,271	0.01%
2020/12/21	1	11.20	0	0.00	11.15	1	11,507	0.01%
2020/12/15	3	11.35	0	0.00	11.30	3	14,706	0.02%
2020/12/14	20	11.60	4	11.65	11.60	16	14,690	0.11%
2020/12/10	5	11.45	10	11.60	11.35	-5	14,509	-0.03%
2020/12/09	1	11.65	15	11.65	11.65	-14	14,380	-0.10%
2020/12/08	3	11.47	0	0.00	11.35	3	14,338	0.02%
2020/12/07	2	12.15	3	12.00	11.75	-1	14,661	-0.01%
2020/12/04	42	11.90	44	11.95	11.95	-2	14,153	-0.01%
2020/12/03	7	11.89	18	11.84	11.50	-11	13,690	-0.08%
2020/12/02	8	11.45	0	11.30	11.45	8	12,920	0.06%
2020/12/01	5	11.25	7	11.38	11.25	-2	12,719	-0.02%
2020/11/30	2	11.10	1	11.15	11.05	1	12,366	0.01%
2020/11/27	2	11.08	0	0.00	10.95	2	12,234	0.02%
2020/11/26	4	10.85	1	10.85	10.90	3	12,002	0.02%
2020/11/25	0	0.00	26	10.76	10.65	-26	11,870	-0.22%
2020/11/24	1	10.50	3	10.53	10.45	-2	11,754	-0.02%
2020/11/23	0	0.00	14	10.65	10.65	-14	11,737	-0.12%
2020/11/20	4	10.55	5	10.50	10.60	-1	11,595	-0.01%
2020/11/17	10	10.10	0	0.00	10.15	10	11,521	0.09%
2020/11/16	0	10.00	10	10.20	10.20	-10	11,565	-0.09%
2020/11/11	0	0.00	7	10.04	10.00	-7	11,343	-0.06%
2020/11/10	0	0.00	2	10.00	10.05	-2	11,382	-0.02%
2020/11/09	6	10.00	0	0.00	10.05	6	11,302	0.05%
2020/11/06	2.1	10.26	0	0.00	10.00	2.1	11,241	0.02%
2020/11/03	0	0.00	5	10.15	10.05	-5	10,511	-0.05%
2020/11/02	0	0.00	30	10.00	9.85	-30	10,505	-0.29%
2020/10/30	2	9.98	0	0.00	9.95	2	10,605	0.02%
2020/10/27	0	0.00	1	10.30	10.50	-1	11,204	-0.01%
2020/10/26	0	0.00	2	10.50	10.45	-2	11,087	-0.02%
2020/10/23	1	10.30	3.2	10.29	10.20	-2.2	10,931	-0.02%
2020/10/15	5	9.90	0	0.00	9.90	5	10,951	0.05%
2020/10/13	10	9.74	0	0.00	9.65	10	11,080	0.09%
2020/10/08	0	0.00	5	9.86	9.85	-5	11,158	-0.04%
2020/10/07	0	0.00	20	9.81	9.79	-20	11,098	-0.18%
2020/10/06	0	0.00	27	9.79	9.79	-27	11,311	-0.24%
2020/10/05	0	0.00	1	9.60	9.63	-1	11,424	-0.01%
2020/09/30	26	9.51	59	9.51	9.51	-33	11,764	-0.28%
2020/09/29	32	9.51	0	0.00	9.50	32	11,815	0.27%
2020/09/28	1	9.78	13	9.71	9.80	-12	11,840	-0.10%
2020/09/25	21	9.32	13	9.45	9.26	8	12,024	0.07%
2020/09/24	5	9.94	0	10.60	9.48	5	12,040	0.04%
2020/09/23	23	10.21	1	10.20	10.10	22	12,198	0.18%
2020/09/21	71	11.01	30	11.00	10.85	41	11,753	0.35%
2020/09/18	67	10.24	83	10.78	10.80	-16	10,134	-0.16%
2020/09/16	0	0.00	7	9.76	9.75	-7	8,827	-0.08%
2020/09/11	1	9.79	0	0.00	9.76	1	8,838	0.01%
2020/09/10	14	10.14	1	10.05	9.90	13	8,769	0.15%
2020/09/07	0	0.00	2	9.93	9.85	-2	8,410	-0.02%
2020/09/04	1	9.74	12	9.74	9.80	-11	8,400	-0.13%
2020/09/03	14	9.92	2	9.98	9.90	12	8,386	0.14%
2020/08/31	0	0.00	2	10.00	9.89	-2	8,443	-0.02%
2020/08/28	0	0.00	19	10.02	9.90	-19	8,398	-0.23%
2020/08/26	2	9.76	0	0.00	9.78	2	8,351	0.02%
2020/08/19	5	10.00	0	0.00	9.88	5	8,124	0.06%
2020/08/18	22	10.00	0	0.00	9.97	22	8,092	0.27%
2020/08/17	1	10.00	7	10.01	9.97	-6	8,082	-0.07%
2020/08/14	3	9.82	0.1	9.80	9.85	2.9	8,020	0.04%
2020/08/12	0	0.00	0.3	9.80	9.81	-0.3	8,001	0.00%
2020/08/11	2	9.88	0.2	9.83	9.88	1.8	8,134	0.02%
2020/08/10	3	9.87	0	0.00	9.87	3	8,111	0.04%
2020/08/07	0	0.00	2	9.71	9.63	-2	7,972	-0.03%
2020/08/06	0	0.00	5	9.81	9.67	-5	8,003	-0.06%
2020/08/05	12	9.74	0.1	9.66	9.70	11.9	7,961	0.15%
2020/08/03	0	0.00	3	9.45	9.47	-3	7,969	-0.04%
2020/07/31	2	9.58	0	0.00	9.54	2	7,993	0.03%
2020/07/30	0	0.00	3	9.11	9.18	-3	7,465	-0.04%
2020/07/29	0	0.00	1	9.11	9.08	-1	7,520	-0.01%
2020/07/27	3	9.43	10	9.13	9.13	-7	7,893	-0.09%
2020/07/24	0	0.00	20	9.33	9.15	-20	8,422	-0.24%
2020/07/23	11	9.41	10	9.48	9.41	1	8,444	0.01%
2020/07/22	30	9.57	1	9.34	9.59	29	8,469	0.34%
2020/07/21	1	9.26	0	0.00	9.26	1	8,340	0.01%
2020/07/15	3	9.89	0	0.00	9.82	3	8,154	0.04%
2020/07/14	1	9.97	0	0.00	9.93	1	8,149	0.01%
2020/07/13	0	0.00	2	10.10	10.10	-2	8,154	-0.02%
2020/07/10	4	9.93	0	0.00	9.92	4	8,139	0.05%
2020/07/08	0	0.00	2	10.15	10.10	-2	7,720	-0.03%
2020/07/06	2	10.10	0	0.00	10.20	2	7,788	0.03%
2020/07/03	19	10.09	11	10.05	10.00	8	7,674	0.10%
2020/07/02	30	10.52	0	0.00	10.55	30	7,524	0.40%
2020/07/01	2	10.18	0	0.00	10.20	2	7,233	0.03%
2020/06/30	1	10.30	3	10.25	10.05	-2	7,337	-0.03%
2020/06/24	0	0.00	1	10.05	10.05	-1	7,299	-0.01%
2020/06/16	0	0.00	9	10.25	10.25	-9	7,713	-0.12%
2020/06/12	0	0.00	2	9.99	10.00	-2	8,023	-0.02%
2020/06/11	0	0.00	5	10.40	10.15	-5	8,052	-0.06%
2020/06/09	0	0.00	15	10.80	10.60	-15	8,410	-0.18%
2020/06/03	15	10.50	70.1	10.40	10.55	-55.1	8,552	-0.64%
2020/06/02	0	0.00	31	10.45	10.45	-31	8,386	-0.37%
2020/06/01	20	10.35	0	0.00	10.25	20	8,377	0.24%
2020/05/29	10	10.15	0	0.00	10.15	10	8,424	0.12%
2020/05/28	30	10.58	0	0.00	10.25	30	8,508	0.35%
2020/05/27	1	10.50	1	10.20	10.45	0	8,486	0.00%
2020/05/26	1	10.20	0	0.00	10.10	1	8,565	0.01%
2020/05/21	30	10.20	0	0.00	10.25	30	8,616	0.35%
2020/05/20	0	0.00	11	10.10	10.05	-11	8,611	-0.13%
2020/05/19	0	0.00	4	10.05	10.00	-4	8,615	-0.05%
2020/05/15	1	10.25	1	10.05	10.00	0	8,467	0.00%
2020/05/14	0	0.00	2	10.15	10.05	-2	8,431	-0.02%
2020/05/11	20	10.60	0	0.00	10.70	20	8,395	0.24%
2020/05/08	1	10.50	4	10.55	10.45	-3	8,331	-0.04%
2020/05/06	25	10.50	1	10.70	10.40	24	8,353	0.29%
2020/05/04	4	10.90	0	0.00	10.90	4	8,245	0.05%
2020/04/30	2	11.08	0	11.15	11.15	2	8,292	0.02%
2020/04/29	21	11.13	11	11.20	11.20	10	8,075	0.12%
2020/04/28	4	10.35	0	0.00	10.20	4	7,385	0.05%
2020/04/24	0	10.15	1	10.20	10.20	-1	7,691	-0.01%
2020/04/23	1	10.00	0	0.00	10.15	1	7,698	0.01%
2020/04/22	0	0.00	2	9.93	9.80	-2	7,716	-0.03%
2020/04/20	0	0.00	5	10.05	10.05	-5	7,786	-0.06%
2020/04/17	5	10.45	21	10.40	10.15	-16	7,832	-0.20%
2020/04/16	0	0.00	7	10.35	10.30	-7	7,884	-0.09%
2020/04/15	5	10.50	31	10.21	10.50	-26	7,899	-0.33%
2020/04/14	0	0.00	2	10.10	10.15	-2	7,815	-0.03%
2020/04/13	2	10.10	2	9.96	9.92	0	8,010	0.00%
2020/04/10	0	10.00	0	0.00	10.05	0	8,042	0.00%
2020/04/09	24	10.14	4	10.20	10.10	20	8,088	0.25%
2020/04/08	4	10.02	2	9.87	10.20	2	7,993	0.02%
2020/04/07	0	0.00	2	9.75	9.71	-2	7,961	-0.03%
2020/04/06	30	9.69	0	0.00	9.70	30	7,813	0.38%
2020/04/01	3	9.58	0	0.00	9.57	3	7,695	0.04%
2020/03/27	20	9.27	40	9.28	9.21	-20	7,571	-0.26%
2020/03/26	30	9.22	0	0.00	9.36	30	7,557	0.40%
2020/03/24	0	0.00	1	9.12	9.04	-1	7,440	-0.01%
2020/03/20	1.1	8.98	4	8.98	8.91	-3	7,641	-0.04%
2020/03/19	2	8.34	0	8.17	8.40	2	7,738	0.03%
2020/03/16	1	9.14	0	0.00	9.12	1	7,350	0.01%
2020/03/13	5	8.91	0	0.00	9.07	5	7,390	0.07%
2020/03/12	2	10.30	6	9.93	9.65	-4	7,172	-0.06%
2020/03/11	20	10.89	0	0.00	10.65	20	6,998	0.29%
2020/03/10	5	10.65	0	0.00	10.80	5	7,063	0.07%
2020/03/05	0	0.00	3	11.40	11.40	-3	7,129	-0.04%
2020/03/04	3	11.30	0	0.00	11.30	3	7,120	0.04%
2020/03/03	1	11.45	0	0.00	11.45	1	7,096	0.01%
2020/03/02	1	10.50	0	0.00	10.90	1	7,133	0.01%
2020/02/27	1	11.30	0	0.00	11.10	1	7,063	0.01%
2020/02/12	1	12.15	0	0.00	12.25	1	7,025	0.01%
2020/02/10	0	11.80	0	11.80	11.80	0	7,033	0.00%
2020/02/06	0	0.00	20	12.28	12.40	-20	7,012	-0.29%
2020/02/05	12	12.27	100	12.25	12.15	-88	6,992	-1.26%
2020/02/04	11	12.29	0	0.00	12.15	11	6,976	0.16%
2020/02/03	1	11.60	0	0.00	11.70	1	7,031	0.01%
2020/01/31	2	12.60	1	12.50	12.55	1	7,002	0.01%
2020/01/30	16	13.23	40	12.79	12.60	-24	7,177	-0.33%
2020/01/20	16	13.95	11	14.00	13.95	5	6,957	0.07%
2020/01/16	2	13.85	0	0.00	13.85	2	6,873	0.03%
2020/01/14	0	0.00	10	13.80	13.65	-10	7,067	-0.14%
2020/01/13	1	13.70	0	0.00	13.65	1	7,283	0.01%
2020/01/10	11	13.54	2	13.50	13.50	9	7,281	0.12%
2020/01/09	10	13.40	0	0.00	13.30	10	7,236	0.14%
2020/01/08	2	13.40	0	0.00	13.30	2	7,257	0.03%
2020/01/07	1	13.70	1	13.60	13.60	0	7,237	0.00%
2020/01/06	30	13.45	0	0.00	13.30	30	7,048	0.43%
2020/01/03	70	13.65	0	0.00	13.55	70	7,009	1.00%
2020/01/02	0	0.00	6	13.70	13.75	-6	6,907	-0.09%
2019/12/31	2	13.60	0	0.00	13.60	2	6,912	0.03%
2019/12/27	2	13.60	0	0.00	13.60	2	7,037	0.03%
2019/12/26	0	0.00	170	13.53	13.55	-170	7,154	-2.38%	大賣/鉅額交易
2019/12/23	0	0.00	5	13.80	13.55	-5	7,655	-0.07%
2019/12/20	0	0.00	7	13.85	13.80	-7	7,803	-0.09%
2019/12/19	0	0.00	1	13.85	13.85	-1	7,910	-0.01%
2019/12/17	7	14.14	20	14.20	14.20	-13	8,068	-0.16%
2019/12/16	22	13.96	2	14.05	14.05	20	8,198	0.24%
2019/12/13	0	0.00	2	13.85	13.70	-2	8,408	-0.02%
2019/12/12	2	13.78	0	0.00	13.70	2	8,474	0.02%
2019/12/11	1	13.95	1	13.95	13.85	0	8,503	0.00%
2019/12/10	1	14.00	2	13.90	13.85	-1	8,577	-0.01%
2019/12/09	0	0.00	1	13.80	13.70	-1	8,505	-0.01%
2019/12/06	1	13.60	21	13.60	13.60	-20	8,714	-0.23%
2019/12/05	1	13.65	0	0.00	13.65	1	9,135	0.01%
2019/12/04	2	13.50	5	13.50	13.50	-3	9,428	-0.03%
2019/12/03	2	13.15	0	13.05	13.10	2	9,552	0.02%
2019/12/02	5	13.51	3	13.15	13.05	2	10,020	0.02%
2019/11/29	1	13.55	1	13.55	13.50	0	10,228	0.00%
2019/11/26	0	0.00	10	13.50	13.50	-10	10,821	-0.09%
2019/11/22	1	13.50	1	13.45	13.40	0	10,941	0.00%
2019/11/19	2	13.75	1	13.70	13.65	1	11,221	0.01%
2019/11/14	1	13.35	0	0.00	13.35	1	11,388	0.01%
2019/11/13	0	0.00	1	13.80	13.70	-1	11,368	-0.01%
2019/11/12	2	13.75	0	0.00	13.75	2	11,432	0.02%
2019/11/11	1	13.85	0	0.00	13.70	1	11,578	0.01%
2019/11/06	31	13.95	0	0.00	13.90	31	11,773	0.26%
2019/11/05	1	13.90	2	13.90	13.90	-1	11,854	-0.01%
2019/11/04	1	14.00	0	0.00	14.00	1	12,046	0.01%
2019/10/31	3	13.88	16	13.80	13.80	-13	12,287	-0.11%
2019/10/30	1	14.10	0	0.00	14.10	1	12,354	0.01%
2019/10/29	15	14.50	0	0.00	14.25	15	12,631	0.12%
2019/10/23	4	14.33	8	14.38	14.40	-4	16,651	-0.02%
2019/10/22	0	14.50	1	14.85	14.50	-1	16,754	-0.01%
2019/10/21	9	14.51	9	14.55	14.70	0	16,867	0.00%
2019/10/18	2	14.45	0	0.00	14.35	2	17,322	0.01%
2019/10/17	0	0.00	10	14.35	14.35	-10	17,512	-0.06%
2019/10/16	2	14.45	20	14.35	14.25	-18	17,935	-0.10%
2019/10/15	0	0.00	1	14.25	14.30	-1	18,531	-0.01%
2019/10/14	0	14.15	0	14.15	14.20	0	19,233	0.00%
2019/10/09	2	14.15	3	14.10	14.05	-1	19,568	-0.01%
2019/10/08	1	14.00	0	0.00	14.00	1	19,879	0.01%
2019/10/07	1	14.20	5	14.20	14.15	-4	20,144	-0.02%
2019/10/04	1	14.50	0	0.00	14.25	1	20,513	0.00%
2019/10/03	3.8	14.20	4	14.21	14.20	-0.2	20,602	0.00%
2019/10/01	1	14.15	5	14.10	14.20	-4	21,165	-0.02%
2019/09/27	5	13.92	1	13.80	13.80	4	21,355	0.02%
2019/09/26	1	14.20	0	0.00	14.10	1	21,462	0.00%
2019/09/25	3.4	14.24	0	0.00	14.20	3.4	21,898	0.02%
2019/09/24	0	0.00	1	14.70	14.70	-1	22,123	0.00%
2019/09/23	1	14.75	0	0.00	14.80	1	22,101	0.00%
2019/09/20	2	14.90	1	14.90	14.85	1	22,120	0.00%
2019/09/19	0	0.00	4	15.08	15.10	-4	22,014	-0.02%
2019/09/18	2	15.10	2	15.15	15.15	0	21,826	0.00%
2019/09/16	1	14.80	21	14.85	14.85	-20	22,126	-0.09%
2019/09/12	2	15.00	51	14.95	14.95	-49	22,202	-0.22%
2019/09/11	20	14.95	20	14.80	14.80	0	22,462	0.00%
2019/09/10	1	14.75	0	0.00	14.85	1	22,448	0.00%
2019/09/09	0	0.00	5	15.14	15.15	-5	22,287	-0.02%
2019/09/06	0	0.00	21	14.91	14.90	-21	22,298	-0.09%
2019/09/05	8	14.72	0	0.00	14.65	8	22,646	0.04%
2019/09/04	61	14.92	3	14.95	14.90	58	22,889	0.25%
2019/09/03	2	14.60	0	0.00	14.50	2	23,059	0.01%
2019/09/02	15	14.36	9	14.62	14.85	6	23,075	0.03%
2019/08/30	1	14.10	1	14.10	14.10	0	23,062	0.00%
2019/08/29	30	13.97	2	13.98	13.90	28	23,347	0.12%
2019/08/28	2	14.00	0	0.00	14.05	2	23,592	0.01%
2019/08/27	0	0.00	4	13.70	13.60	-4	23,997	-0.02%
2019/08/26	10	13.55	27	13.60	13.55	-17	24,693	-0.07%
2019/08/23	13	13.75	0	0.00	13.75	13	24,843	0.05%
2019/08/22	32	13.96	7	14.05	13.90	25	25,460	0.10%
2019/08/21	4	14.06	0	0.00	14.05	4	25,722	0.02%
2019/08/20	13.4	14.28	25	14.11	14.05	-11.6	25,961	-0.04%
2019/08/19	8	14.00	0	0.00	13.95	8	26,322	0.03%
2019/08/16	0	0.00	12	13.90	13.90	-12	26,871	-0.04%
2019/08/15	5	13.95	0	0.00	13.95	5	27,880	0.02%
2019/08/14	9	13.98	16	14.20	13.95	-7	28,313	-0.02%
2019/08/13	11	14.00	2	14.00	13.90	9	28,765	0.03%
2019/08/12	26	14.09	10	14.21	14.05	16	29,113	0.05%
2019/08/08	3	14.12	7	14.10	14.20	-4	29,210	-0.01%
2019/08/07	9	14.06	3	14.20	13.85	6	29,375	0.02%
2019/08/06	2	14.03	3	14.00	14.25	-1	29,702	0.00%
2019/08/05	1	14.10	14	14.46	14.10	-13	29,829	-0.04%
2019/08/02	17	14.37	0	0.00	14.25	17	30,211	0.06%
2019/07/31	3	14.65	50	15.00	14.65	-47	30,792	-0.15%
2019/07/30	105	15.37	18	15.45	15.15	87	31,107	0.28%	大買/
2019/07/29	7	16.44	44	16.14	16.80	-37	30,188	-0.12%
2019/07/26	7	15.54	56	15.40	15.40	-49	29,306	-0.17%
2019/07/25	3	14.90	13	14.97	15.00	-10	29,349	-0.03%
2019/07/24	40	14.71	5	14.65	14.80	35	29,550	0.12%
2019/07/23	52	14.71	2	14.70	14.75	50	29,796	0.17%
2019/07/22	24	15.08	13	14.75	14.75	11	30,416	0.04%
2019/07/18	72	14.78	32	14.75	14.75	40	32,755	0.12%
2019/07/17	7	14.69	84	14.87	15.05	-77	32,844	-0.23%
2019/07/16	8	14.65	5	14.44	14.40	3	32,461	0.01%
2019/07/15	41	14.03	34	14.21	14.25	7	31,884	0.02%
2019/07/12	0	0.00	25	14.27	13.90	-25	31,884	-0.08%
2019/07/11	0	0.00	4	14.05	14.10	-4	31,880	-0.01%
2019/07/10	27	13.99	2	13.70	13.70	25	31,911	0.08%
2019/07/09	3	13.85	0	0.00	13.90	3	32,002	0.01%
2019/07/08	7	13.85	1	13.85	13.90	6	32,393	0.02%
2019/07/05	17	13.96	6	14.03	13.90	11	32,782	0.03%
2019/07/04	2	13.65	10	13.83	13.65	-8	33,194	-0.02%
2019/07/03	36	13.69	16	13.60	13.60	20	33,674	0.06%
2019/07/02	5	13.89	41	13.74	13.90	-36	33,912	-0.11%
2019/07/01	1	12.90	9	13.23	13.00	-8	34,186	-0.02%
2019/06/28	5	13.40	25	13.20	13.15	-20	34,594	-0.06%
2019/06/27	1	13.45	1	13.30	13.30	0	35,502	0.00%
2019/06/26	1	13.20	0	0.00	13.15	1	35,524	0.00%
2019/06/25	2	13.28	2	13.30	13.20	0	35,477	0.00%
2019/06/24	2	13.50	0	0.00	13.25	2	35,452	0.01%
2019/06/21	0	0.00	1	14.10	13.80	-1	35,167	0.00%
2019/06/19	21	13.80	3	13.80	13.75	18	34,978	0.05%
2019/06/17	0	0.00	1	13.40	13.45	-1	34,950	0.00%
2019/06/14	0	0.00	8	13.48	13.40	-8	35,093	-0.02%
2019/06/13	46	13.80	1	13.35	13.35	45	34,845	0.13%
2019/06/12	4	14.08	51	14.25	14.05	-47	34,322	-0.14%
2019/06/11	0	0.00	6	14.40	14.40	-6	34,029	-0.02%
2019/06/10	22	14.19	2	14.10	14.10	20	33,635	0.06%
2019/06/06	1	14.25	0	0.00	14.00	1	33,880	0.00%
2019/06/05	0	0.00	4	14.21	14.20	-4	33,772	-0.01%
2019/06/04	52	14.15	4	14.15	14.00	48	33,907	0.14%
2019/06/03	5	13.90	200	13.89	14.35	-195	33,753	-0.58%	大賣/鉅額交易
2019/05/31	3	13.87	107	13.81	13.80	-104	33,559	-0.31%	大賣/鉅額交易
2019/05/29	2	13.55	1	13.60	13.40	1	33,530	0.00%
2019/05/28	206	13.55	5	13.52	13.60	201	33,702	0.60%	大買/鉅額交易
2019/05/27	51	13.15	108	13.52	13.30	-57	33,497	-0.17%	大賣/
2019/05/24	41	13.40	3	13.52	13.30	38	33,556	0.11%
2019/05/23	1	13.60	4	13.39	13.50	-3	33,378	-0.01%
2019/05/22	37	13.65	93	13.72	13.25	-56	33,533	-0.17%
2019/05/21	200	12.93	4	12.73	13.35	196	32,782	0.60%	大買/鉅額交易
2019/05/20	9	12.14	16	11.99	12.15	-7	32,274	-0.02%
2019/05/17	30	13.20	23.2	12.73	12.65	6.8	31,657	0.02%
2019/05/16	4	13.30	20	13.46	13.00	-16	31,241	-0.05%
2019/05/15	2	13.55	3	13.60	13.50	-1	31,125	0.00%
2019/05/14	2	12.95	8	13.13	13.40	-6	30,758	-0.02%
2019/05/13	5	13.07	2	13.15	12.90	3	30,251	0.01%
2019/05/10	2	13.73	2	13.55	13.45	0	29,876	0.00%
2019/05/09	37	13.43	30	13.17	13.10	7	29,369	0.02%
2019/05/08	26	13.88	25	13.91	14.15	1	28,652	0.00%
2019/05/07	67	14.39	6	14.28	14.15	61	28,319	0.22%
2019/05/06	38	14.55	12	14.55	14.40	26	27,607	0.09%
2019/05/03	6	15.23	17	15.17	15.20	-11	27,019	-0.04%
2019/05/02	21	15.57	28	15.52	15.50	-7	26,524	-0.03%
2019/04/30	2	14.85	41	14.87	15.05	-39	25,211	-0.15%
2019/04/29	35	14.25	4	14.20	14.25	31	24,707	0.13%
2019/04/26	2	14.03	3	14.27	14.40	-1	24,239	0.00%
2019/04/25	10	15.29	12	14.90	14.05	-2	23,259	-0.01%
2019/04/24	5	14.45	45	14.60	14.90	-40	20,689	-0.19%
2019/04/23	1	14.45	0	0.00	14.45	1	19,846	0.01%
2019/04/22	23	14.31	20	14.50	14.00	3	19,256	0.02%
2019/04/19	6	13.85	0	0.00	14.20	6	18,941	0.03%
2019/04/18	10	14.00	0	0.00	13.90	10	18,673	0.05%
2019/04/17	6	14.35	11	14.15	14.05	-5	18,275	-0.03%
2019/04/16	30	13.95	21	14.19	14.40	9	17,901	0.05%
2019/04/15	0	13.90	4	14.16	14.00	-4	17,546	-0.02%
2019/04/12	20	13.98	1	14.00	13.75	19	17,019	0.11%
2019/04/11	31	14.22	0	0.00	14.35	31	16,422	0.19%
2019/04/10	11	14.20	47	14.82	14.70	-36	15,820	-0.23%
2019/04/09	12	13.74	15	13.41	13.55	-3	14,688	-0.02%
2019/04/08	11	13.50	15	14.05	14.20	-4	13,866	-0.03%
2019/04/03	10	12.45	33	12.93	12.95	-23	13,261	-0.17%
2019/04/02	12	11.88	2	12.03	11.80	10	12,276	0.08%
2019/04/01	5	11.40	3	11.58	11.75	2	11,401	0.02%
2019/03/29	0	0.00	20	10.57	10.70	-20	10,363	-0.19%
2019/03/28	15	10.39	5	10.55	10.35	10	10,221	0.10%
2019/03/27	0	0.00	1	10.70	10.45	-1	10,152	-0.01%
2019/03/26	2	10.65	5	10.70	10.65	-3	9,996	-0.03%
2019/03/25	3	10.07	7	10.14	10.25	-4	9,767	-0.04%
2019/03/22	16	10.77	30	10.55	10.45	-14	9,623	-0.15%
2019/03/21	0	0.00	4	10.83	10.80	-4	9,399	-0.04%
2019/03/20	1	10.45	70	10.49	10.75	-69	9,142	-0.75%
2019/03/19	23	10.40	10	10.60	10.35	13	8,895	0.15%
2019/03/15	10	11.05	0	0.00	10.85	10	8,374	0.12%
2019/03/14	2	11.03	1	10.95	10.90	1	8,140	0.01%
2019/03/12	23	11.62	1	11.50	11.25	22	7,702	0.29%
2019/03/11	1	11.20	44	11.05	11.20	-43	7,154	-0.60%
2019/03/08	0	0.00	10	10.88	11.10	-10	6,810	-0.15%
2019/03/07	1	10.25	0	0.00	10.30	1	6,239	0.02%
2019/03/06	10	10.45	31	10.50	10.50	-21	6,011	-0.35%
2019/03/05	31	10.73	6	10.80	10.25	25	5,669	0.44%
2019/03/04	19	10.76	43	10.85	10.70	-24	5,254	-0.46%
2019/02/27	0	0.00	110	10.79	10.95	-110	4,712	-2.33%	大賣/鉅額交易
2019/02/26	70	10.06	0	0.00	9.99	70	3,802	1.84%
2019/02/25	85	10.04	1	10.15	10.00	84	3,698	2.27%
2019/02/22	29	9.96	0	9.65	9.75	29	3,436	0.84%
2019/02/21	22	9.87	1	9.87	9.95	21	3,046	0.69%
2019/02/20	0	0.00	3	8.81	9.05	-3	2,287	-0.13%
2019/02/19	0	0.00	1	8.25	8.23	-1	1,956	-0.05%
2019/02/13	1	8.03	0	0.00	8.05	1	2,185	0.05%
2019/01/28	0	0.00	5.2	8.01	8.02	-5.2	2,105	-0.25%
2019/01/25	0	7.82	0	7.82	7.86	0	2,066	0.00%
2019/01/24	0	0.00	6	7.67	7.70	-6	2,048	-0.29%
2019/01/21	0	7.86	0	7.86	7.90	0	1,998	0.00%
2019/01/04	0	0.00	10	7.30	7.28	-10	1,878	-0.53%
2018/12/20	1	7.59	0	0.00	7.54	1	1,892	0.05%
2018/12/19	0	0.00	5	7.59	7.62	-5	1,892	-0.26%
2018/12/07	0	0.00	44	8.06	8.07	-44	1,811	-2.43%
2018/12/06	0	0.00	48	7.92	7.90	-48	1,802	-2.66%
2018/12/04	92	8.49	0	0.00	8.48	92	1,752	5.25%
2018/11/28	0	0.00	2	8.08	8.13	-2	1,641	-0.12%
2018/11/27	2	8.09	0	0.00	8.10	2	1,619	0.12%
2018/11/26	0	8.00	0	8.00	8.03	0	1,602	0.00%
2018/11/23	0	0.00	3	8.02	7.97	-3	1,589	-0.19%
2018/11/22	1	8.18	2	8.31	8.05	-1	1,569	-0.06%
2018/11/21	2	8.43	0	8.40	8.40	2	1,505	0.13%
2018/11/15	0	0.00	2	8.12	8.29	-2	1,288	-0.16%
2018/11/14	1	7.90	2	7.90	7.75	-1	1,204	-0.08%
2018/11/13	2	7.15	10	7.82	7.98	-8	1,119	-0.71%
2018/11/12	5	7.14	10	7.12	7.26	-5	949	-0.53%
2018/11/02	1	6.18	1	6.16	6.18	0	985	0.00%
2018/11/01	5	5.85	0	0.00	5.94	5	1,004	0.50%
2018/10/22	3	6.01	0	0.00	6.12	3	1,193	0.25%
2018/10/08	1	7.06	0	0.00	7.03	1	1,221	0.08%
2018/10/04	5	7.10	0	0.00	7.17	5	1,213	0.41%
2018/09/27	1	7.48	0	0.00	7.48	1	1,285	0.08%
2018/09/21	1	7.56	0	0.00	7.57	1	1,293	0.08%
2018/09/10	5	7.80	0	0.00	7.80	5	1,324	0.38%
2018/09/06	1	8.65	0	0.00	8.61	1	1,308	0.08%
2018/07/16	1	8.54	0	0.00	8.52	1	1,949	0.05%
2018/07/06	0	0.00	10	8.04	8.02	-10	1,920	-0.52%
2018/07/02	10	8.32	0	0.00	8.21	10	1,889	0.53%
2018/06/25	0	8.50	0	8.50	8.54	0	1,873	0.00%
2018/06/08	0	0.00	1	9.03	9.00	-1	1,777	-0.06%
2018/06/06	0	0.00	25	9.10	9.12	-25	1,720	-1.45%
2018/06/05	0	0.00	2	9.42	9.36	-2	1,642	-0.12%
2018/06/04	0	0.00	1	8.73	8.74	-1	1,457	-0.07%
2018/06/01	2	8.81	0	0.00	8.78	2	1,409	0.14%
2018/05/31	50	9.14	8	9.37	9.13	42	1,338	3.14%
2018/05/30	2	8.50	19	8.66	8.71	-17	1,136	-1.50%
2018/05/29	15	7.38	10	7.92	7.92	5	899	0.56%
2018/05/14	0	7.16	0	0.00	7.21	0	948	0.00%
2018/05/04	0	0.00	0	6.91	7.00	0	992	0.00%
2018/04/23	2	7.27	0	0.00	7.21	2	1,064	0.19%
2018/04/17	2	7.57	0	0.00	7.54	2	1,083	0.18%
2018/03/31	0	7.93	0	0.00	8.00	0	1,159	0.00%
2018/03/30	0	0.00	25	8.00	7.98	-25	1,168	-2.14%
2018/03/27	0	0.00	3	8.09	8.09	-3	1,195	-0.25%
2018/03/23	0	0.00	6	8.01	8.04	-6	1,213	-0.49%
2018/03/21	0	0.00	0.9	8.13	8.18	-0.9	1,210	-0.07%
2018/03/19	0	0.00	5	8.25	8.20	-5	1,252	-0.40%
2018/03/13	3	8.19	0	0.00	8.21	3	1,400	0.21%
2018/02/27	0	0.00	5	8.60	8.55	-5	1,830	-0.27%
2018/02/22	1	8.17	0	0.00	8.24	1	1,967	0.05%
2018/02/12	5	8.05	0	0.00	8.01	5	2,078	0.24%
2018/02/07	0	0.00	1	8.11	8.01	-1	2,436	-0.04%
2018/02/06	7	8.06	0	0.00	7.85	7	2,507	0.28%
2018/02/05	2	8.58	0	0.00	8.67	2	2,609	0.08%
2018/02/02	1	8.97	0	0.00	8.94	1	2,737	0.04%
2018/02/01	2	9.02	0	0.00	9.02	2	3,112	0.06%
2018/01/26	11	9.14	0	0.00	9.14	11	3,483	0.32%
2018/01/16	0	0.00	1	9.28	9.39	-1	3,764	-0.03%
2018/01/15	0	9.05	0	0.00	9.15	0	3,822	0.00%
2018/01/10	1	9.20	0	0.00	9.21	1	3,880	0.03%
2018/01/04	0	0.00	5	9.35	9.45	-5	3,960	-0.13%