精金 (3049)-華南永昌-小港券商分點個股進出

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-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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	37	11.90	57	11.51	11.40	-20	7,169	-0.28%
2024/09/19	51	11.43	38	11.49	11.70	13	6,532	0.20%
2024/09/18	20	11.04	29	11.33	11.45	-9	4,677	-0.19%
2024/09/16	12	10.12	115	10.34	10.45	-103	4,230	-2.43%	大賣/鉅額交易
2024/09/13	5	9.50	0	0.00	9.51	5	3,733	0.13%
2024/09/12	1	9.54	23	9.53	9.64	-22	3,704	-0.59%
2024/09/11	0	0.00	9	9.46	9.31	-9	3,613	-0.25%
2024/09/04	2	8.66	0	0.00	8.66	2	3,566	0.06%
2024/09/02	13	9.21	0	0.00	9.08	13	3,552	0.37%
2024/08/30	25	9.33	2	9.22	9.22	23	3,544	0.65%
2024/08/28	3	9.73	0	0.00	9.60	3	3,496	0.09%
2024/08/27	5	9.60	0	0.00	9.71	5	3,459	0.14%
2024/08/26	0	0.00	20	9.78	9.70	-20	3,438	-0.58%
2024/08/23	0	0.00	13	9.43	9.47	-13	3,336	-0.39%
2024/08/22	0	0.00	5	9.19	9.55	-5	3,368	-0.15%
2024/08/21	5	9.11	11	9.23	9.13	-6	3,309	-0.18%
2024/08/20	5	9.12	0	0.00	9.11	5	3,299	0.15%
2024/08/19	2	9.11	6	9.19	9.13	-4	3,316	-0.12%
2024/08/16	6	9.01	13	9.15	9.04	-7	3,339	-0.21%
2024/08/15	2	8.70	0	0.00	8.67	2	3,303	0.06%
2024/08/14	0	0.00	10	8.81	8.68	-10	3,351	-0.30%
2024/08/13	1	8.50	0	0.00	8.50	1	3,354	0.03%
2024/08/08	2	8.10	0	0.00	8.07	2	3,373	0.06%
2024/08/06	10	7.60	2	7.91	7.94	8	3,360	0.24%
2024/08/02	2	9.02	4	8.99	8.92	-2	3,232	-0.06%
2024/08/01	2	9.19	0	0.00	9.23	2	3,213	0.06%
2024/07/31	4	9.11	4	9.13	9.05	0	3,208	0.00%
2024/07/23	2	9.07	0	0.00	9.04	2	3,214	0.06%
2024/07/22	3	9.14	16	9.08	9.06	-13	3,187	-0.41%
2024/07/19	28	9.38	5	9.32	9.26	23	3,135	0.73%
2024/07/18	6	9.74	0	0.00	9.74	6	3,031	0.20%
2024/07/17	0	0.00	19	9.77	9.80	-19	2,962	-0.64%
2024/07/15	16	9.43	0	0.00	9.42	16	2,780	0.58%
2024/07/12	2	9.69	10	9.71	9.57	-8	2,739	-0.29%
2024/07/11	0	0.00	7	9.40	9.42	-7	2,605	-0.27%
2024/07/09	7	9.28	5	9.25	9.23	2	2,611	0.08%
2024/07/08	3	9.52	0	0.00	9.53	3	2,563	0.12%
2024/07/05	1	9.27	21	9.43	9.41	-20	2,472	-0.81%
2024/07/04	0	0.00	16	9.29	9.35	-16	2,402	-0.67%
2024/07/03	20	9.08	2	9.13	9.20	18	2,286	0.79%
2024/06/28	2	8.70	0	0.00	8.65	2	2,116	0.09%
2024/06/27	1	8.60	0	0.00	8.60	1	2,107	0.05%
2024/06/25	11	8.82	1	8.80	8.78	10	2,026	0.49%
2024/06/24	12	9.08	1	9.10	9.10	11	1,962	0.56%
2024/06/21	0	0.00	10	8.69	8.62	-10	1,726	-0.58%
2024/06/20	2	8.44	0	0.00	8.46	2	1,692	0.12%
2024/06/19	2	8.47	1	8.49	8.44	1	1,713	0.06%
2024/06/18	1	8.54	5	8.51	8.51	-4	1,722	-0.23%
2024/06/17	0	0.00	5	8.59	8.60	-5	1,751	-0.29%
2024/06/14	3	8.45	0	0.00	8.38	3	1,733	0.17%
2024/06/13	3	8.37	0	0.00	8.35	3	1,744	0.17%
2024/06/12	0	0.00	4	8.27	8.30	-4	1,773	-0.23%
2024/06/11	50	8.37	0	0.00	8.35	50	1,787	2.80%
2024/06/06	10	8.37	5	8.32	8.32	5	1,859	0.27%
2024/05/28	0	0.00	23	8.64	8.78	-23	1,991	-1.16%
2024/05/23	10	8.40	10	8.54	8.38	0	1,995	0.00%
2024/05/22	0	0.00	10	8.58	8.60	-10	1,987	-0.50%
2024/05/20	2	8.53	31	8.52	8.53	-29	1,933	-1.50%
2024/05/03	0.2	8.32	0	0.00	8.36	0.2	1,888	0.01%
2024/05/02	4	8.44	0	0.00	8.43	4	1,867	0.21%
2024/04/22	0	0.00	1	7.80	7.83	-1	1,912	-0.05%
2024/04/19	2	7.72	0	0.00	7.73	2	1,911	0.10%
2024/04/16	5	7.80	0	0.00	7.77	5	1,906	0.26%
2024/04/15	10	8.12	0	0.00	8.11	10	1,860	0.54%
2024/04/12	20	8.21	0	0.00	8.18	20	1,842	1.09%
2024/04/10	3	8.38	0	0.00	8.33	3	1,831	0.16%
2024/04/01	50	8.42	0	0.00	8.45	50	1,877	2.66%
2024/03/29	0	0.00	0	8.30	8.29	0	1,889	0.00%
2024/03/28	0	8.20	0	0.00	8.25	0	1,885	0.00%
2024/03/27	0	8.23	0	0.00	8.23	0	1,880	0.00%
2024/03/25	0	8.27	0	0.00	8.31	0	1,868	0.00%
2024/03/22	30	8.22	0	0.00	8.36	30	1,867	1.61%
2024/03/21	0	0.00	7	8.26	8.22	-7	1,848	-0.38%
2024/03/18	3	8.20	0	0.00	8.23	3	1,807	0.17%
2024/03/15	4	8.19	0	0.00	8.18	4	1,801	0.22%
2024/03/13	2	8.37	0	0.00	8.33	2	1,758	0.11%
2024/03/07	4	8.73	0	0.00	8.62	4	1,645	0.24%
2024/03/06	1	8.81	0	0.00	8.91	1	1,586	0.06%
2024/03/05	2	8.90	0	0.00	8.90	2	1,566	0.13%
2024/03/04	0	0.00	3	9.02	8.99	-3	1,594	-0.19%
2024/02/27	10	9.07	0	0.00	9.11	10	1,558	0.64%
2024/02/22	0	9.40	0	0.00	9.39	0	1,524	0.00%
2024/02/21	0	0.00	10	9.48	9.43	-10	1,515	-0.66%
2024/02/20	2	9.46	0	0.00	9.47	2	1,516	0.13%
2024/02/19	3	9.48	0	0.00	9.50	3	1,511	0.20%
2024/02/16	10	9.23	0	0.00	9.30	10	1,474	0.68%
2024/02/15	10	9.19	0	0.00	9.19	10	1,470	0.68%
2024/02/05	0	0.00	10	9.08	9.11	-10	1,464	-0.68%
2024/02/01	10	9.19	0	0.00	9.17	10	1,492	0.67%
2024/01/30	0	0.00	5	9.43	9.30	-5	1,505	-0.33%
2024/01/24	0	0.00	10	9.41	9.40	-10	1,485	-0.67%
2024/01/22	0	0.00	1	9.12	9.15	-1	1,434	-0.07%
2024/01/18	1	9.02	0	0.00	8.99	1	1,426	0.07%
2024/01/17	10	8.98	0	0.00	8.94	10	1,433	0.70%
2024/01/16	10	9.15	0	0.00	9.10	10	1,414	0.71%
2024/01/12	5	9.18	0	0.00	9.15	5	1,419	0.35%
2024/01/10	0.1	9.20	0	0.00	9.20	0.1	1,434	0.01%
2024/01/09	0	9.48	0	0.00	9.41	0	1,420	0.00%
2024/01/08	3	9.65	0	0.00	9.53	3	1,417	0.21%
2024/01/04	0	9.51	0	0.00	9.42	0	1,411	0.00%
2024/01/03	0.2	9.47	0	0.00	9.47	0.2	1,432	0.02%
2023/12/27	10	9.79	10	9.71	9.71	0	1,450	0.00%
2023/11/29	0	0.00	11	9.67	9.71	-11	1,419	-0.78%
2023/11/21	0	0.00	30	9.41	9.54	-30	1,379	-2.18%
2023/11/20	0	0.00	3	9.37	9.34	-3	1,365	-0.22%
2023/10/25	0	0.00	10	9.31	9.33	-10	1,876	-0.53%
2023/10/18	10	9.08	0	0.00	9.03	10	2,275	0.44%
2023/10/17	10	9.21	0	0.00	9.12	10	2,273	0.44%
2023/10/12	10	9.20	0	0.00	9.22	10	2,368	0.42%
2023/09/22	0	0.00	10	9.56	9.61	-10	2,643	-0.38%
2023/09/21	1	9.61	0	0.00	9.59	1	2,718	0.04%
2023/09/19	0	9.72	0	0.00	9.65	0	2,926	0.00%
2023/09/07	10	9.80	0	0.00	9.76	10	3,793	0.26%
2023/08/16	0	0.00	1	9.45	9.46	-1	3,846	-0.03%
2023/08/02	3	10.50	0	0.00	10.50	3	3,685	0.08%
2023/08/01	6	10.81	5	10.75	10.70	1	3,647	0.03%
2023/07/27	0	0.00	25	10.84	11.05	-25	3,452	-0.72%
2023/07/26	10	10.20	0	0.00	10.25	10	3,089	0.32%
2023/07/21	0	0.00	1	10.25	10.25	-1	3,051	-0.03%
2023/07/20	0	10.30	10	10.25	10.35	-10	3,056	-0.33%
2023/07/19	10	10.25	5	10.40	10.20	5	3,055	0.16%
2023/07/13	4	10.33	0	0.00	10.25	4	3,130	0.13%
2023/07/11	10	10.45	0	0.00	10.50	10	3,392	0.29%
2023/07/05	1	10.70	0	0.00	10.65	1	3,393	0.03%
2023/06/28	5	10.95	0	0.00	10.80	5	3,164	0.16%
2023/06/26	0	0.00	1	11.15	11.20	-1	2,957	-0.03%
2023/06/21	3	11.20	23	11.06	11.20	-20	2,758	-0.73%
2023/06/20	0	10.55	20	10.58	10.55	-20	2,386	-0.84%
2023/06/19	22	10.36	40	10.44	10.35	-18	2,268	-0.79%
2023/06/16	0	0.00	10	10.10	10.10	-10	2,136	-0.47%
2023/06/05	0	0.00	4	9.97	10.10	-4	2,108	-0.19%
2023/06/02	20	9.87	0	0.00	9.88	20	2,050	0.98%
2023/05/31	0	0.00	3	9.91	9.90	-3	2,100	-0.14%
2023/05/22	3	9.63	0	0.00	9.72	3	2,465	0.12%
2023/05/18	0	0.00	3	9.63	9.62	-3	2,508	-0.12%
2023/05/11	11	9.69	0	0.00	9.56	11	2,496	0.44%
2023/05/09	2	9.76	0	0.00	9.70	2	2,499	0.08%
2023/05/04	1	9.94	0	0.00	9.96	1	2,505	0.04%
2023/05/02	10	10.05	0	0.00	10.10	10	2,500	0.40%
2023/04/28	1	10.05	0	0.00	10.05	1	2,504	0.04%
2023/04/25	10	10.00	0	0.00	10.00	10	2,476	0.40%
2023/04/21	10	10.05	4	10.25	9.96	6	2,430	0.25%
2023/04/20	10	10.15	0	0.00	10.15	10	2,376	0.42%
2023/04/19	10	10.38	0	0.00	10.30	10	2,349	0.43%
2023/04/17	6	10.55	0	0.00	10.60	6	2,226	0.27%
2023/04/14	5	10.85	20	10.78	10.65	-15	2,155	-0.70%
2023/04/13	0	0.00	4	10.35	10.30	-4	1,904	-0.21%
2023/04/12	0	0.00	2	10.30	10.15	-2	1,836	-0.11%
2023/04/10	0	0.00	3	10.15	10.15	-3	1,802	-0.17%
2023/04/06	0	0.00	1	9.85	9.82	-1	1,764	-0.06%
2023/03/24	5	10.00	3	10.00	10.00	2	1,789	0.11%
2023/03/23	0	9.98	0	0.00	9.95	0	1,778	0.00%
2023/03/10	0	0.00	5	10.10	9.99	-5	1,805	-0.28%
2023/03/07	0	0.00	21	10.20	10.20	-21	1,815	-1.16%
2023/03/06	0	0.00	3	10.30	10.30	-3	1,795	-0.17%
2023/03/03	0	0.00	2	10.10	10.25	-2	1,777	-0.11%
2023/03/01	0	10.15	0	0.00	10.05	0	1,734	0.00%
2023/02/24	0	0.00	11	10.15	10.15	-11	1,729	-0.64%
2023/02/23	3	10.32	2	10.25	10.30	1	1,701	0.06%
2023/02/21	1	10.30	11	10.20	10.30	-10	1,561	-0.64%
2023/02/20	1	10.25	1	10.05	10.25	0	1,491	0.00%
2023/02/17	2	9.66	0	0.00	9.65	2	1,356	0.15%
2023/02/09	10	9.48	0	0.00	9.48	10	1,331	0.75%
2023/02/02	2	9.53	5	9.50	9.53	-3	1,329	-0.23%
2023/02/01	3	9.34	0	0.00	9.40	3	1,327	0.23%
2023/01/03	1	9.10	0	0.00	9.10	1	1,529	0.07%
2022/12/29	2	9.06	0	0.00	9.07	2	1,578	0.13%
2022/12/28	2	9.13	0	0.00	9.11	2	1,595	0.13%
2022/12/20	10	9.31	0	0.00	9.13	10	1,696	0.59%
2022/12/16	1	9.29	0	0.00	9.32	1	1,734	0.06%
2022/12/15	0	0.00	1	9.45	9.45	-1	1,732	-0.06%
2022/12/13	10	9.41	1	9.44	9.41	9	1,739	0.52%
2022/12/12	2	9.42	7	9.39	9.41	-5	1,744	-0.29%
2022/12/07	6	9.71	0	0.00	9.51	6	1,797	0.33%
2022/12/06	5	9.66	0	0.00	9.66	5	1,784	0.28%
2022/12/05	0	0.00	2	9.88	9.81	-2	1,773	-0.11%
2022/12/01	20	9.66	12	9.56	9.68	8	1,721	0.46%
2022/11/30	0	0.00	1	9.36	9.44	-1	1,684	-0.06%
2022/11/22	1	9.18	0	0.00	9.20	1	1,760	0.06%
2022/11/15	1	9.55	0	0.00	9.55	1	1,895	0.05%
2022/11/14	10	9.50	1	9.55	9.56	9	2,082	0.43%
2022/11/08	1	9.56	0	0.00	9.47	1	2,546	0.04%
2022/11/01	2	9.34	0	0.00	9.42	2	2,668	0.07%
2022/10/31	1	9.25	0	0.00	9.22	1	2,742	0.04%
2022/10/28	0	0.00	1	9.12	9.08	-1	2,857	-0.03%
2022/10/26	1	9.14	0	0.00	9.16	1	3,099	0.03%
2022/10/13	0	0.00	5	9.21	9.04	-5	3,056	-0.16%
2022/10/06	1	9.98	1	10.00	10.05	0	3,004	0.00%
2022/10/05	0	0.00	0.1	9.91	9.79	-0.1	3,001	0.00%
2022/09/27	0	0.00	0.2	9.46	9.61	-0.2	3,041	-0.01%
2022/09/26	1	9.42	0	0.00	9.30	1	3,074	0.03%
2022/09/23	1	9.90	0	0.00	9.88	1	3,116	0.03%
2022/09/15	0	0.00	1	10.60	10.45	-1	3,208	-0.03%
2022/09/12	0	0.00	12	10.55	10.50	-12	3,384	-0.35%
2022/09/07	15	10.32	0	0.00	10.25	15	3,446	0.44%
2022/09/02	1	10.80	10	10.75	10.75	-9	3,474	-0.26%
2022/09/01	10	10.88	0	0.00	10.85	10	3,471	0.29%
2022/08/31	0	0.00	1	10.85	10.95	-1	3,460	-0.03%
2022/08/25	0	0.00	17	11.05	10.95	-17	3,400	-0.50%
2022/08/23	5	10.95	0	0.00	10.95	5	3,413	0.15%
2022/08/22	0	0.00	6	11.08	11.05	-6	3,383	-0.18%
2022/08/19	21	11.02	13	11.09	11.05	8	3,337	0.24%
2022/08/18	35	11.23	15	11.17	11.15	20	3,159	0.63%
2022/08/16	0	0.00	3	10.20	10.30	-3	2,831	-0.11%
2022/08/15	0	0.00	39	10.15	10.20	-39	2,804	-1.39%
2022/08/12	12	9.88	10	9.95	9.95	2	2,765	0.07%
2022/08/11	20	9.79	10	9.85	9.83	10	2,769	0.36%
2022/08/10	48	9.60	20	9.60	9.60	28	2,773	1.01%
2022/08/09	10	9.41	10	9.47	9.48	0	2,775	0.00%
2022/08/08	20	9.42	10	9.46	9.47	10	2,772	0.36%
2022/08/05	10	9.47	10	9.60	9.58	0	2,766	0.00%
2022/08/04	2	9.36	0	0.00	9.21	2	2,707	0.07%
2022/08/02	23	9.63	27	9.77	9.68	-4	2,571	-0.16%
2022/08/01	0	0.00	2	9.38	9.41	-2	2,430	-0.08%
2022/07/27	0	0.00	10	9.39	9.46	-10	2,460	-0.41%
2022/07/22	0	0.00	3	9.65	9.63	-3	2,551	-0.12%
2022/07/18	0	0.00	5	9.55	9.60	-5	2,758	-0.18%
2022/07/14	1	9.46	0	0.00	9.54	1	3,159	0.03%
2022/07/12	2	9.00	2	9.01	9.00	0	3,194	0.00%
2022/07/11	2	9.43	10	9.44	9.42	-8	3,206	-0.25%
2022/07/06	7	9.68	0	9.85	9.55	7	3,256	0.21%
2022/07/05	5	9.64	3	9.71	9.71	2	3,294	0.06%
2022/07/04	2	9.44	2	9.56	9.43	0	3,292	0.00%
2022/07/01	11	9.66	6	9.70	9.35	5	3,332	0.15%
2022/06/30	1	10.05	5	10.00	9.98	-4	3,276	-0.12%
2022/06/24	0	0.00	1	10.35	10.25	-1	3,339	-0.03%
2022/06/22	1	10.25	0	0.00	10.10	1	3,394	0.03%
2022/06/21	0	0.00	2	10.33	10.55	-2	3,442	-0.06%
2022/06/20	10	10.16	0	0.00	10.00	10	3,485	0.29%
2022/06/17	3	10.70	0	0.00	10.75	3	3,478	0.09%
2022/06/16	6	10.98	0	0.00	10.90	6	3,462	0.17%
2022/06/15	0	11.30	0	0.00	11.10	0	3,490	0.00%
2022/06/13	0	0.00	1	11.25	11.10	-1	3,702	-0.03%
2022/06/10	3	11.60	0	0.00	11.60	3	3,722	0.08%
2022/06/06	16	11.65	0	0.00	11.65	16	3,842	0.42%
2022/06/02	10	11.60	0	0.00	11.65	10	3,931	0.25%
2022/06/01	2	11.80	4	11.80	11.80	-2	4,047	-0.05%
2022/05/31	4	11.60	5	11.70	11.65	-1	4,079	-0.02%
2022/05/30	0	0.00	12	11.65	11.65	-12	4,166	-0.29%
2022/05/26	2	11.55	0	0.00	11.40	2	4,323	0.05%
2022/05/24	10	11.53	0	0.00	11.30	10	4,544	0.22%
2022/05/19	0	11.45	0	0.00	11.35	0	4,726	0.00%
2022/05/18	1	11.75	1	11.60	11.55	0	4,746	0.00%
2022/05/17	0	0.00	7	11.34	11.35	-7	4,764	-0.15%
2022/05/16	0	0.00	3	11.15	11.10	-3	4,793	-0.06%
2022/05/12	6	10.90	6	11.15	10.85	0	4,973	0.00%
2022/05/11	5	11.10	0	0.00	11.10	5	5,068	0.10%
2022/05/10	0	0.00	5	11.35	11.30	-5	5,488	-0.09%
2022/05/03	0	0.00	1	11.70	11.90	-1	6,029	-0.02%
2022/04/29	0	0.00	6	11.95	11.75	-6	6,145	-0.10%
2022/04/28	0	0.00	5	11.90	11.95	-5	6,299	-0.08%
2022/04/27	5	11.13	0	0.00	11.45	5	6,443	0.08%
2022/04/26	5	11.60	0	0.00	11.65	5	6,672	0.07%
2022/04/25	3	11.70	1	11.70	11.70	2	6,882	0.03%
2022/04/22	1	12.15	0	0.00	12.10	1	6,924	0.01%
2022/04/21	3	12.30	5	12.55	12.25	-2	7,060	-0.03%
2022/04/20	16	13.02	18	12.77	12.70	-2	7,106	-0.03%
2022/04/18	0	0.00	21	12.25	12.15	-21	7,231	-0.29%
2022/04/15	3	12.15	1	12.25	12.15	2	7,493	0.03%
2022/04/14	1	12.55	0	0.00	12.45	1	8,052	0.01%
2022/04/13	1	12.55	8	12.56	12.65	-7	8,423	-0.08%
2022/04/11	16	12.63	2	12.60	12.30	14	9,579	0.15%
2022/04/08	3	12.87	0	0.00	12.90	3	10,192	0.03%
2022/04/07	15	13.05	0	0.00	12.85	15	11,118	0.13%
2022/03/30	1	13.85	0	0.00	13.90	1	19,241	0.01%
2022/03/29	1	14.05	0.1	14.00	13.70	0.9	19,566	0.00%
2022/03/25	1	14.30	0	0.00	14.15	1	20,159	0.00%
2022/03/24	2	14.28	0	0.00	14.25	2	20,694	0.01%
2022/03/23	1	14.20	2	14.25	14.20	-1	22,383	0.00%
2022/03/21	1	14.15	0	0.00	14.00	1	23,698	0.00%
2022/03/18	0	0.00	1	14.10	14.15	-1	23,927	0.00%
2022/03/17	3	14.30	0	0.00	14.25	3	24,299	0.01%
2022/03/14	0	0.00	5	14.00	13.95	-5	24,384	-0.02%
2022/03/10	5	13.80	0	0.00	13.75	5	24,569	0.02%
2022/03/08	4	13.25	0	0.00	13.30	4	24,684	0.02%
2022/03/07	13	13.49	1	13.50	13.45	12	24,676	0.05%
2022/03/04	8	14.20	1	14.00	13.95	7	24,664	0.03%
2022/03/03	2	14.55	2	14.40	14.30	0	24,760	0.00%
2022/03/01	1	14.15	0	0.00	14.15	1	25,016	0.00%
2022/02/25	3	13.60	2	13.65	13.80	1	25,521	0.00%
2022/02/24	1	13.65	0	0.00	13.60	1	26,683	0.00%
2022/02/23	0	0.00	1	14.15	14.15	-1	27,576	0.00%
2022/02/22	4	14.09	0	0.00	14.10	4	27,895	0.01%
2022/02/21	3	14.50	0	0.00	14.45	3	28,240	0.01%
2022/02/18	0	0.00	6	14.35	14.40	-6	28,328	-0.02%
2022/02/16	2	14.60	0	0.00	14.50	2	28,466	0.01%
2022/02/14	1	14.30	31	14.35	14.30	-30	28,422	-0.11%
2022/02/11	2	14.90	0	0.00	14.85	2	28,335	0.01%
2022/02/10	8	15.02	2	14.90	14.90	6	28,249	0.02%
2022/02/09	3	15.95	3	15.80	15.80	0	27,864	0.00%
2022/02/08	2	15.30	0	0.00	15.30	2	27,631	0.01%
2022/02/07	1	15.10	1	15.25	15.20	0	27,623	0.00%
2022/01/26	1	14.60	1	14.70	14.50	0	27,589	0.00%
2022/01/24	1	15.10	7	15.20	15.10	-6	27,457	-0.02%
2022/01/20	0	0.00	3	15.85	15.90	-3	27,294	-0.01%
2022/01/19	5	15.72	3	15.90	15.90	2	27,158	0.01%
2022/01/18	8	15.95	3	15.70	15.45	5	26,875	0.02%
2022/01/17	8	15.50	0	0.00	15.60	8	26,650	0.03%
2022/01/14	2	15.10	2	15.10	15.10	0	26,521	0.00%
2022/01/13	0	0.00	5	15.45	15.40	-5	26,353	-0.02%
2022/01/12	0	0.00	2	15.50	15.45	-2	26,206	-0.01%
2022/01/11	0	0.00	15	15.81	15.60	-15	26,081	-0.06%
2022/01/10	22	16.11	10	15.90	15.95	12	25,781	0.05%
2022/01/07	1	16.05	6	16.08	15.90	-5	25,498	-0.02%
2022/01/06	4	16.44	3	16.47	16.45	1	24,917	0.00%
2022/01/05	15	16.89	3	16.70	16.60	12	24,579	0.05%
2022/01/04	46	17.06	111	17.05	17.35	-65	24,111	-0.27%	大賣/
2022/01/03	112	17.73	5	17.43	17.25	107	23,467	0.46%	大買/鉅額交易
2021/12/30	15	17.42	219.2	17.30	17.25	-204.2	22,835	-0.89%	大賣/鉅額交易
2021/12/29	360.1	18.38	135	18.60	17.95	225.1	21,924	1.03%	大買/大賣/鉅額交易
2021/12/28	63.1	17.75	154.6	17.93	18.05	-91.5	19,117	-0.48%	大賣/
2021/12/27	110	16.94	28.5	17.74	17.85	81.5	16,503	0.49%	大買/
2021/12/24	20	16.09	9	16.16	16.25	11	14,990	0.07%
2021/12/23	7	15.33	28	15.44	15.45	-21	13,815	-0.15%
2021/12/22	5	15.42	1	15.35	15.00	4	13,471	0.03%
2021/12/21	28	15.08	1	15.10	15.20	27	13,219	0.20%
2021/12/20	7	15.30	37	15.35	15.25	-30	12,839	-0.23%
2021/12/17	207	15.82	182	16.15	15.65	25	12,313	0.20%	大買/大賣/
2021/12/16	55	15.19	25	15.30	15.30	30	10,557	0.28%
2021/12/15	0	0.00	8	14.68	14.80	-8	9,453	-0.08%
2021/12/14	10	14.05	0	0.00	13.80	10	9,069	0.11%
2021/12/13	2	14.20	23	14.38	14.50	-21	8,825	-0.24%
2021/12/10	4	13.66	0	0.00	13.65	4	8,406	0.05%
2021/12/09	1	13.80	3	14.10	13.80	-2	8,329	-0.02%
2021/12/08	6	13.71	2	13.80	13.65	4	8,131	0.05%
2021/12/06	3	13.75	10	13.75	13.85	-7	7,969	-0.09%
2021/12/02	7	13.32	30	13.55	13.30	-23	7,791	-0.30%
2021/11/30	1	13.65	0	0.00	13.60	1	7,720	0.01%
2021/11/29	2	13.28	0	0.00	13.45	2	7,634	0.03%
2021/11/26	1	14.05	14	13.88	13.65	-13	7,492	-0.17%
2021/11/25	17	14.14	14	14.17	13.95	3	7,324	0.04%
2021/11/24	21	14.60	5	14.28	14.40	16	7,084	0.23%
2021/11/23	52	15.31	12	14.95	14.70	40	6,508	0.61%
2021/11/22	18	15.03	65	15.06	15.15	-47	5,260	-0.89%
2021/11/19	9	13.76	0	0.00	13.80	9	4,261	0.21%
2021/11/18	35	13.55	3	13.55	13.35	32	3,933	0.81%
2021/11/17	1	13.20	3	12.90	13.15	-2	3,460	-0.06%
2021/11/16	0	0.00	5	13.05	12.80	-5	3,386	-0.15%
2021/11/11	0	0.00	1	12.75	12.60	-1	3,332	-0.03%
2021/11/10	2	12.65	2	12.60	12.60	0	3,361	0.00%
2021/11/09	0	0.00	2	12.55	12.40	-2	3,378	-0.06%
2021/11/08	0	0.00	4	12.55	12.50	-4	3,397	-0.12%
2021/11/05	0	0.00	5	12.30	12.40	-5	3,463	-0.14%
2021/11/01	0	0.00	1	12.10	12.00	-1	3,837	-0.03%
2021/10/28	10	12.19	0	0.00	11.85	10	4,155	0.24%
2021/10/27	11	11.80	2	11.80	11.90	9	4,149	0.22%
2021/10/20	0	0.00	2	11.70	11.60	-2	5,290	-0.04%
2021/10/18	0	0.00	3	11.43	11.45	-3	5,599	-0.05%
2021/10/14	2	11.25	0	0.00	11.30	2	5,854	0.03%
2021/10/08	0	0.00	2	11.75	11.80	-2	6,281	-0.03%
2021/10/07	0	0.00	5	11.60	11.55	-5	6,998	-0.07%
2021/10/04	0	0.00	100	11.14	10.65	-100	7,307	-1.37%
2021/09/27	2	11.70	0	0.00	11.75	2	7,775	0.03%
2021/09/22	0	0.00	2	11.15	11.20	-2	7,930	-0.03%
2021/09/15	0	0.00	1	11.40	11.40	-1	8,026	-0.01%
2021/09/10	1	11.40	0	0.00	11.40	1	8,213	0.01%
2021/09/03	1	11.60	0	0.00	11.55	1	8,449	0.01%
2021/08/26	2	11.40	0	0.00	11.35	2	9,106	0.02%
2021/08/24	0	0.00	1	11.10	11.10	-1	9,280	-0.01%
2021/08/20	2	11.15	5	11.15	11.05	-3	9,498	-0.03%
2021/08/19	1	11.50	10	11.45	11.35	-9	9,482	-0.09%
2021/08/18	2	11.70	0	0.00	12.15	2	9,500	0.02%
2021/08/17	4	12.15	0	0.00	11.90	4	9,539	0.04%
2021/08/16	2	12.20	0	0.00	12.20	2	9,596	0.02%
2021/08/12	1	12.90	1	12.85	12.95	0	9,623	0.00%
2021/08/11	6	12.66	2	12.85	12.70	4	9,684	0.04%
2021/08/09	4	13.05	0	0.00	12.95	4	9,817	0.04%
2021/08/06	2	13.60	2	13.50	13.40	0	9,801	0.00%
2021/08/05	0	0.00	2	13.70	13.60	-2	9,739	-0.02%
2021/08/04	3	13.77	0	0.00	13.70	3	9,831	0.03%
2021/08/03	0	0.00	1	13.45	13.60	-1	9,723	-0.01%
2021/08/02	0	0.00	17.4	13.30	13.45	-17.4	9,713	-0.18%
2021/07/30	0.4	13.60	2	13.50	13.45	-1.6	9,805	-0.02%
2021/07/29	5	13.96	4	13.45	13.50	1	9,741	0.01%
2021/07/28	17	13.87	8	13.62	13.75	9	9,623	0.09%
2021/07/27	10	13.80	2	13.75	13.60	8	9,705	0.08%
2021/07/26	3	13.62	8	13.70	13.65	-5	9,787	-0.05%
2021/07/23	7	13.35	0	0.00	13.35	7	10,065	0.07%
2021/07/22	6	13.29	2	12.85	13.35	4	11,025	0.04%
2021/07/21	5	12.94	11	12.71	12.65	-6	11,192	-0.05%
2021/07/20	1	13.10	0	0.00	12.90	1	11,324	0.01%
2021/07/19	2	13.40	4	13.28	13.45	-2	11,713	-0.02%
2021/07/16	5	13.50	6.2	13.27	13.25	-1.2	12,239	-0.01%
2021/07/15	9	13.26	2	13.20	13.15	7	12,724	0.06%
2021/07/14	109	13.87	16	13.62	13.70	93	13,112	0.71%	大買/
2021/07/13	2	13.15	21	13.10	13.10	-19	12,522	-0.15%
2021/07/12	3.8	12.86	0	0.00	12.85	3.8	12,326	0.03%
2021/07/09	0	0.00	6	12.66	12.70	-6	12,356	-0.05%
2021/07/08	5	12.88	6	12.83	12.65	-1	12,585	-0.01%
2021/07/07	1	12.75	2	12.68	12.55	-1	12,751	-0.01%
2021/07/06	1	12.70	2	12.75	12.65	-1	13,286	-0.01%
2021/07/05	8	12.61	8	12.70	12.70	0	13,601	0.00%
2021/07/02	8	12.31	0	0.00	12.30	8	14,016	0.06%
2021/07/01	4	12.43	2	12.23	12.60	2	14,207	0.01%
2021/06/29	0	0.00	2	12.25	12.05	-2	14,230	-0.01%
2021/06/28	4	12.28	2	12.25	12.30	2	14,281	0.01%
2021/06/24	1	12.40	0.3	12.40	12.40	0.7	14,595	0.01%
2021/06/23	0	0.00	2	12.20	12.25	-2	14,625	-0.01%
2021/06/22	1	12.00	0	0.00	11.80	1	14,648	0.01%
2021/06/16	3	12.43	0	0.00	12.35	3	15,058	0.02%
2021/06/15	3	12.77	0	0.00	12.75	3	15,099	0.02%
2021/06/11	0	0.00	22	12.80	12.75	-22	15,099	-0.15%
2021/06/09	0	0.00	3	12.90	12.65	-3	15,073	-0.02%
2021/06/07	1	12.95	2	12.80	12.85	-1	14,990	-0.01%
2021/06/04	0	0.00	0.2	13.00	13.05	-0.2	14,914	0.00%
2021/06/03	20	13.00	4	12.95	12.95	16	14,766	0.11%
2021/06/02	3	12.95	5.3	12.99	12.80	-2.3	14,477	-0.02%
2021/06/01	0	0.00	16	12.92	12.90	-16	14,391	-0.11%
2021/05/31	10	12.80	10	12.74	12.65	0	14,318	0.00%
2021/05/28	0	0.00	5	12.52	12.45	-5	14,268	-0.04%
2021/05/27	4	12.30	0	0.00	12.30	4	14,208	0.03%
2021/05/26	2	12.35	1	12.30	12.35	1	14,219	0.01%
2021/05/25	2	12.30	0	0.00	12.10	2	14,194	0.01%
2021/05/24	7	11.66	10	11.70	11.90	-3	14,106	-0.02%
2021/05/21	2	11.30	0	0.00	11.60	2	14,038	0.01%
2021/05/17	1	10.30	0	0.00	10.30	1	13,894	0.01%
2021/05/14	2	11.70	0	0.00	11.40	2	13,733	0.01%
2021/05/12	2	11.30	4	11.61	11.35	-2	13,722	-0.01%
2021/05/11	13	12.50	3	12.45	12.20	10	13,499	0.07%
2021/05/10	2	13.20	0	0.00	13.20	2	13,356	0.01%
2021/05/05	4	12.80	0	0.00	12.60	4	13,005	0.03%
2021/05/04	3	12.90	1	12.95	12.45	2	12,881	0.02%
2021/05/03	11	13.72	20	14.00	13.55	-9	12,571	-0.07%
2021/04/29	2	14.70	25	14.93	14.55	-23	12,313	-0.19%
2021/04/28	8	14.83	9.2	14.80	15.00	-1.2	11,842	-0.01%
2021/04/27	3	14.37	30	14.45	14.10	-27	10,899	-0.25%
2021/04/26	23	14.31	20	14.15	14.15	3	10,554	0.03%
2021/04/23	11	14.10	17	14.10	14.10	-6	10,387	-0.06%
2021/04/22	42	14.36	6	14.29	13.65	36	9,959	0.36%
2021/04/21	23	14.28	32	13.97	14.10	-9	9,353	-0.10%
2021/04/20	27	13.87	4	13.29	13.90	23	8,791	0.26%
2021/04/19	2	13.18	1	13.20	13.10	1	8,312	0.01%
2021/04/16	31	12.80	0	0.00	12.95	31	8,265	0.38%
2021/04/14	10	12.20	5	12.90	12.55	5	9,533	0.05%
2021/04/13	15	13.05	5	13.05	12.90	10	9,619	0.10%
2021/04/12	15	13.16	10	13.24	13.55	5	9,385	0.05%
2021/04/09	3	12.85	10	12.85	12.75	-7	8,853	-0.08%
2021/04/08	6	13.08	3	13.25	13.15	3	8,505	0.04%
2021/04/07	0	0.00	10	12.18	12.35	-10	7,996	-0.13%
2021/04/06	1	11.95	0	0.00	11.90	1	7,765	0.01%
2021/04/01	4	11.65	2	11.65	11.65	2	7,737	0.03%
2021/03/31	2	11.70	7	11.72	11.60	-5	7,769	-0.06%
2021/03/29	0	11.55	2	11.60	11.60	-2	7,723	-0.03%
2021/03/26	0	0.00	2	11.25	11.25	-2	7,567	-0.03%
2021/03/25	2	11.25	5	11.20	11.15	-3	7,648	-0.04%
2021/03/23	6	11.39	0	0.00	11.15	6	7,698	0.08%
2021/03/22	26	11.37	38	11.43	11.55	-12	7,559	-0.16%
2021/03/18	0	0.00	3	10.75	10.85	-3	7,263	-0.04%
2021/03/17	3	10.50	0	0.00	10.55	3	7,256	0.04%
2021/03/12	2	10.70	0	0.00	10.75	2	7,662	0.03%
2021/03/11	0	0.00	1	10.65	10.65	-1	8,181	-0.01%
2021/03/10	0	0.00	3.6	10.77	10.60	-3.6	8,678	-0.04%
2021/03/05	0	0.00	1	10.50	10.50	-1	10,182	-0.01%
2021/03/03	0	0.00	8	10.63	10.60	-8	10,571	-0.08%
2021/02/26	3	10.30	0	0.00	10.45	3	10,903	0.03%
2021/02/25	0	0.00	3	10.65	10.50	-3	11,016	-0.03%
2021/02/24	3	10.40	3	10.65	10.40	0	11,183	0.00%
2021/02/19	0	0.00	1	10.40	10.35	-1	11,439	-0.01%
2021/02/18	1	10.20	8	10.20	10.20	-7	11,396	-0.06%
2021/02/17	0	0.00	12	10.05	10.00	-12	11,734	-0.10%
2021/02/05	12	9.94	0	0.00	9.86	12	11,699	0.10%
2021/02/04	2	9.94	12	9.97	9.94	-10	11,727	-0.09%
2021/02/03	10	9.76	0	0.00	9.99	10	11,660	0.09%
2021/01/28	2	9.65	0	0.00	9.64	2	12,472	0.02%
2021/01/27	1	9.78	0	0.00	9.80	1	12,683	0.01%
2021/01/26	0	0.00	0	9.80	9.88	0	12,752	0.00%
2021/01/22	3	9.66	0	0.00	9.78	3	12,769	0.02%
2021/01/21	5	10.00	0	0.00	9.70	5	12,771	0.04%
2021/01/19	0	0.00	1	10.20	10.15	-1	12,833	-0.01%
2021/01/18	3	10.00	1	10.00	10.10	2	12,980	0.02%
2021/01/15	3	10.30	0	0.00	10.35	3	12,953	0.02%
2021/01/12	5	10.53	10	10.70	10.45	-5	12,972	-0.04%
2021/01/11	5	11.08	0	0.00	11.05	5	12,878	0.04%
2021/01/08	18	11.62	14	11.92	11.15	4	13,056	0.03%
2021/01/07	1	11.10	2	11.15	11.05	-1	11,838	-0.01%
2021/01/06	2	11.50	44	11.14	11.05	-42	11,669	-0.36%
2021/01/05	3	11.50	0	0.00	11.50	3	11,330	0.03%
2021/01/04	1	11.50	0	0.00	11.40	1	11,278	0.01%
2020/12/30	16	11.40	0	0.00	11.40	16	11,304	0.14%
2020/12/29	0	0.00	52	11.55	11.40	-52	11,271	-0.46%
2020/12/28	50	11.45	9	11.44	11.55	41	11,215	0.37%
2020/12/25	4	11.25	20	11.33	11.25	-16	11,067	-0.14%
2020/12/24	8	11.13	14	11.25	11.15	-6	11,068	-0.05%
2020/12/23	14	11.08	48	11.17	11.05	-34	11,129	-0.31%
2020/12/22	3	11.25	8	11.33	11.05	-5	11,354	-0.04%
2020/12/21	0	0.00	68	11.11	11.15	-68	11,507	-0.59%
2020/12/17	1	11.55	3	11.40	11.45	-2	11,923	-0.02%
2020/12/16	1	11.40	8	11.47	11.35	-7	13,478	-0.05%
2020/12/15	0	0.00	34	11.45	11.30	-34	14,706	-0.23%
2020/12/11	15	11.18	36	11.32	11.30	-21	14,594	-0.14%
2020/12/10	43	11.54	36	11.54	11.35	7	14,509	0.05%
2020/12/09	0	0.00	30	11.55	11.65	-30	14,380	-0.21%
2020/12/08	44	11.41	85	11.51	11.35	-41	14,338	-0.29%
2020/12/07	176	12.22	76	12.24	11.75	100	14,661	0.68%	大買/
2020/12/04	34	11.87	39	11.83	11.95	-5	14,153	-0.04%
2020/12/03	40	11.88	5	11.66	11.50	35	13,690	0.26%
2020/12/02	4	11.35	3	11.42	11.45	1	12,920	0.01%
2020/12/01	10	11.21	27	11.27	11.25	-17	12,719	-0.13%
2020/11/30	5	11.08	0	0.00	11.05	5	12,366	0.04%
2020/11/27	20	10.95	11	11.02	10.95	9	12,234	0.07%
2020/11/26	12	10.91	4	10.86	10.90	8	12,002	0.07%
2020/11/25	15	10.97	27	10.88	10.65	-12	11,870	-0.10%
2020/11/23	0	0.00	1	10.60	10.65	-1	11,737	-0.01%
2020/11/20	2	10.45	23	10.56	10.60	-21	11,595	-0.18%
2020/11/19	0	0.00	0.8	10.20	10.25	-0.8	11,413	-0.01%
2020/11/18	0	0.00	4	10.10	10.10	-4	11,527	-0.03%
2020/11/17	0	0.00	3	10.15	10.15	-3	11,521	-0.03%
2020/11/16	7	10.21	2	10.20	10.20	5	11,565	0.04%
2020/11/12	1	9.95	0	0.00	9.96	1	11,270	0.01%
2020/11/11	0	0.00	5	10.00	10.00	-5	11,343	-0.04%
2020/11/06	58	10.22	15	10.25	10.00	43	11,241	0.38%
2020/11/05	0	0.00	3	10.20	10.00	-3	10,591	-0.03%
2020/11/04	0	0.00	1	10.35	10.20	-1	10,713	-0.01%
2020/10/30	1	10.00	0	0.00	9.95	1	10,605	0.01%
2020/10/28	0	0.00	2	10.05	10.05	-2	10,601	-0.02%
2020/10/26	0	0.00	4	10.43	10.45	-4	11,087	-0.04%
2020/10/21	6	10.35	5	10.15	10.05	1	11,164	0.01%
2020/10/20	5	9.95	6	9.92	9.92	-1	11,079	-0.01%
2020/10/16	43	10.34	15	10.25	9.98	28	11,198	0.25%
2020/10/15	0	0.00	4	9.93	9.90	-4	10,951	-0.04%
2020/10/12	0	0.00	4	9.67	9.60	-4	11,148	-0.04%
2020/10/07	0	0.00	19	9.79	9.79	-19	11,098	-0.17%
2020/10/06	1	9.74	5	9.79	9.79	-4	11,311	-0.04%
2020/09/30	1	9.51	4	9.51	9.51	-3	11,764	-0.03%
2020/09/29	4	9.51	0	0.00	9.50	4	11,815	0.03%
2020/09/25	10	9.50	22	9.33	9.26	-12	12,024	-0.10%
2020/09/24	24	9.76	11	9.51	9.48	13	12,040	0.11%
2020/09/22	10	10.53	8	10.59	10.60	2	11,945	0.02%
2020/09/21	52	11.06	28	10.81	10.85	24	11,753	0.20%
2020/09/18	20	10.18	38	10.61	10.80	-18	10,134	-0.18%
2020/09/17	2	9.86	6	9.92	9.86	-4	8,848	-0.05%
2020/09/16	0	0.00	8	9.77	9.75	-8	8,827	-0.09%
2020/09/14	1	9.75	0	0.00	9.74	1	8,846	0.01%
2020/09/11	4	9.78	0	0.00	9.76	4	8,838	0.05%
2020/09/10	43	10.00	17	10.03	9.90	26	8,769	0.30%
2020/09/09	0	0.00	30	9.73	9.86	-30	8,349	-0.36%
2020/09/04	10	9.71	0	0.00	9.80	10	8,400	0.12%
2020/09/03	44	9.94	16	9.92	9.90	28	8,386	0.33%
2020/09/02	0	0.00	5	9.85	9.82	-5	8,372	-0.06%
2020/09/01	4	9.76	0	0.00	9.77	4	8,422	0.05%
2020/08/31	1	9.95	0	0.00	9.89	1	8,443	0.01%
2020/08/28	24	9.98	4	9.99	9.90	20	8,398	0.24%
2020/08/27	4	9.84	6	9.93	9.85	-2	8,441	-0.02%
2020/08/26	4	9.74	4	9.82	9.78	0	8,351	0.00%
2020/08/25	0	0.00	7	9.67	9.72	-7	8,298	-0.08%
2020/08/24	14	9.48	10	9.38	9.34	4	8,211	0.05%
2020/08/21	0	0.00	0.4	9.15	9.20	-0.4	8,133	0.00%
2020/08/20	3	9.15	0	0.00	9.12	3	8,185	0.04%
2020/08/18	0	0.00	2	9.99	9.97	-2	8,092	-0.02%
2020/08/17	0	0.00	7	9.99	9.97	-7	8,082	-0.09%
2020/08/12	3	9.78	0	0.00	9.81	3	8,001	0.04%
2020/08/11	2	9.80	2	9.94	9.88	0	8,134	0.00%
2020/08/10	31	9.94	37	9.89	9.87	-6	8,111	-0.07%
2020/08/07	1	9.60	0	0.00	9.63	1	7,972	0.01%
2020/08/06	0	0.00	2	9.66	9.67	-2	8,003	-0.02%
2020/08/04	0	0.00	20	9.53	9.49	-20	7,926	-0.25%
2020/08/03	2	9.40	5	9.41	9.47	-3	7,969	-0.04%
2020/07/31	12	9.59	7	9.51	9.54	5	7,993	0.06%
2020/07/30	0	0.00	3	9.25	9.18	-3	7,465	-0.04%
2020/07/29	0	0.00	5	9.14	9.08	-5	7,520	-0.07%
2020/07/28	17	9.02	0	0.00	8.90	17	7,600	0.22%
2020/07/27	2	9.21	11	9.20	9.13	-9	7,893	-0.11%
2020/07/24	13	9.30	2	9.22	9.15	11	8,422	0.13%
2020/07/23	2	9.40	2	9.41	9.41	0	8,444	0.00%
2020/07/22	3	9.51	3	9.59	9.59	0	8,469	0.00%
2020/07/21	1	9.32	0	0.00	9.26	1	8,340	0.01%
2020/07/20	4	9.00	0	0.00	9.09	4	8,332	0.05%
2020/07/17	3	9.41	0	0.00	9.21	3	8,287	0.04%
2020/07/16	0	0.00	1	9.71	9.61	-1	8,196	-0.01%
2020/07/15	22	9.99	0	0.00	9.82	22	8,154	0.27%
2020/07/14	3	9.95	0	0.00	9.93	3	8,149	0.04%
2020/07/13	0	0.00	6	10.10	10.10	-6	8,154	-0.07%
2020/07/10	6	9.96	18	9.96	9.92	-12	8,139	-0.15%
2020/07/09	8	10.20	2	10.20	10.05	6	8,041	0.07%
2020/07/07	3	10.10	23	10.07	10.05	-20	7,755	-0.26%
2020/07/06	10	10.15	5	9.99	10.20	5	7,788	0.06%
2020/07/03	44	10.14	15	10.20	10.00	29	7,674	0.38%
2020/07/02	22	10.54	17	10.46	10.55	5	7,524	0.07%
2020/07/01	20	10.15	20	10.20	10.20	0	7,233	0.00%
2020/06/30	0	0.00	6	10.28	10.05	-6	7,337	-0.08%
2020/06/23	0	0.00	1	10.05	10.00	-1	7,392	-0.01%
2020/06/22	0	0.00	9	10.15	10.10	-9	7,439	-0.12%
2020/06/19	4	10.13	0	0.00	10.10	4	7,537	0.05%
2020/06/16	0	0.00	6	10.20	10.25	-6	7,713	-0.08%
2020/06/12	15	9.97	0	0.00	10.00	15	8,023	0.19%
2020/06/11	6	10.26	0	0.00	10.15	6	8,052	0.07%
2020/06/10	0	0.00	45	10.60	10.50	-45	8,136	-0.55%
2020/06/09	0	0.00	3	10.77	10.60	-3	8,410	-0.04%
2020/06/08	3	10.73	1.3	10.60	10.65	1.7	8,495	0.02%
2020/06/05	0	0.00	1	10.65	10.55	-1	8,456	-0.01%
2020/06/04	1	10.70	1	10.55	10.55	0	8,515	0.00%
2020/06/03	56	10.63	15	10.58	10.55	41	8,552	0.48%
2020/06/01	1	10.35	0	0.00	10.25	1	8,377	0.01%
2020/05/29	0	0.00	2	10.20	10.15	-2	8,424	-0.02%
2020/05/28	20	10.60	19	10.68	10.25	1	8,508	0.01%
2020/05/27	1	10.20	5	10.36	10.45	-4	8,486	-0.05%
2020/05/25	5	10.05	3	10.05	10.05	2	8,591	0.02%
2020/05/22	10	10.40	0	0.00	10.15	10	8,611	0.12%
2020/05/21	0	0.00	17	10.25	10.25	-17	8,616	-0.20%
2020/05/19	8	10.13	10	10.00	10.00	-2	8,615	-0.02%
2020/05/18	7	10.15	7	10.30	10.10	0	8,561	0.00%
2020/05/15	5	10.03	3	10.13	10.00	2	8,467	0.02%
2020/05/14	4	10.23	5	10.05	10.05	-1	8,431	-0.01%
2020/05/13	5	10.40	1	10.50	10.50	4	8,361	0.05%
2020/05/12	6	10.79	5	10.65	10.65	1	8,340	0.01%
2020/05/11	0	0.00	3	10.75	10.70	-3	8,395	-0.04%
2020/05/07	8	10.52	8	10.54	10.45	0	8,357	0.00%
2020/05/06	16	10.65	2	10.60	10.40	14	8,353	0.17%
2020/05/05	4	10.99	0	0.00	10.90	4	8,245	0.05%
2020/05/04	5	11.05	0	0.00	10.90	5	8,245	0.06%
2020/04/30	5	11.35	1	11.10	11.15	4	8,292	0.05%
2020/04/29	20	11.05	12	11.00	11.20	8	8,075	0.10%
2020/04/24	0	0.00	3	10.35	10.20	-3	7,691	-0.04%
2020/04/23	0	0.00	1	9.99	10.15	-1	7,698	-0.01%
2020/04/20	3	10.15	0	0.00	10.05	3	7,786	0.04%
2020/04/17	0	0.00	30	10.40	10.15	-30	7,832	-0.38%
2020/04/16	3	10.30	2	10.30	10.30	1	7,884	0.01%
2020/04/15	3	10.30	6	10.45	10.50	-3	7,899	-0.04%
2020/04/13	0	0.00	1	10.00	9.92	-1	8,010	-0.01%
2020/04/09	2	10.25	0	0.00	10.10	2	8,088	0.02%
2020/04/08	0	0.00	2	10.10	10.20	-2	7,993	-0.03%
2020/04/07	31	9.72	1	9.79	9.71	30	7,961	0.38%
2020/04/06	2	9.75	1	9.71	9.70	1	7,813	0.01%
2020/04/01	2	9.58	0	0.00	9.57	2	7,695	0.03%
2020/03/27	0	0.00	5	9.36	9.21	-5	7,571	-0.07%
2020/03/25	5	9.30	7	9.45	9.31	-2	7,504	-0.03%
2020/03/24	7	9.23	15	9.22	9.04	-8	7,440	-0.11%
2020/03/23	0	0.00	1	8.95	8.86	-1	7,468	-0.01%
2020/03/20	2	9.12	0	0.00	8.91	2	7,641	0.03%
2020/03/19	6	8.29	0	0.00	8.40	6	7,738	0.08%
2020/03/16	6	9.17	4	9.18	9.12	2	7,350	0.03%
2020/03/13	4	8.72	26	8.73	9.07	-22	7,390	-0.30%
2020/03/12	12	9.82	11	9.63	9.65	1	7,172	0.01%
2020/03/11	1	10.85	0	0.00	10.65	1	6,998	0.01%
2020/03/10	0	0.00	4	10.55	10.80	-4	7,063	-0.06%
2020/03/09	5	10.97	0	0.00	10.70	5	7,093	0.07%
2020/03/03	1	11.50	10	11.35	11.45	-9	7,096	-0.13%
2020/03/02	0	0.00	7	10.80	10.90	-7	7,133	-0.10%
2020/02/27	1	11.55	0	0.00	11.10	1	7,063	0.01%
2020/02/26	2	11.70	2	11.65	11.65	0	6,918	0.00%
2020/02/25	0	11.60	7	11.50	11.60	-7	6,884	-0.10%
2020/02/24	10	11.75	0	0.00	11.75	10	6,861	0.15%
2020/02/18	3	12.10	0	0.00	12.10	3	6,917	0.04%
2020/02/14	0	0.00	1	12.15	12.25	-1	6,988	-0.01%
2020/02/07	11	12.06	0	0.00	12.05	11	7,028	0.16%
2020/02/06	0	0.00	10	12.35	12.40	-10	7,012	-0.14%
2020/02/05	5	12.26	35	12.26	12.15	-30	6,992	-0.43%
2020/02/04	10	11.85	0	0.00	12.15	10	6,976	0.14%
2020/02/03	3	11.45	2	11.60	11.70	1	7,031	0.01%
2020/01/31	1	12.50	8	12.57	12.55	-7	7,002	-0.10%
2020/01/30	6	13.03	14	12.87	12.60	-8	7,177	-0.11%
2020/01/20	4	14.00	3	13.98	13.95	1	6,957	0.01%
2020/01/16	5	13.75	0	0.00	13.85	5	6,873	0.07%
2020/01/14	5	13.70	0	0.00	13.65	5	7,067	0.07%
2020/01/10	50	13.45	0	0.00	13.50	50	7,281	0.69%
2020/01/09	0	0.00	2	13.43	13.30	-2	7,236	-0.03%
2020/01/08	3	13.38	0	0.00	13.30	3	7,257	0.04%
2020/01/07	1	13.65	11	13.70	13.60	-10	7,237	-0.14%
2020/01/06	5	13.35	0	0.00	13.30	5	7,048	0.07%
2020/01/03	2	13.60	0	0.00	13.55	2	7,009	0.03%
2020/01/02	1	13.70	0	0.00	13.75	1	6,907	0.01%
2019/12/31	1	13.60	3	13.85	13.60	-2	6,912	-0.03%
2019/12/23	1	13.70	0	0.00	13.55	1	7,655	0.01%
2019/12/19	0	0.00	5	13.95	13.85	-5	7,910	-0.06%
2019/12/18	3	14.00	0	0.00	13.95	3	7,959	0.04%
2019/12/17	11	14.09	10	14.30	14.20	1	8,068	0.01%
2019/12/16	2	14.10	27	14.12	14.05	-25	8,198	-0.30%
2019/12/13	5	13.85	26	13.77	13.70	-21	8,408	-0.25%
2019/12/12	1	13.75	1	13.90	13.70	0	8,474	0.00%
2019/12/11	11	13.95	18	13.85	13.85	-7	8,503	-0.08%
2019/12/10	0	0.00	2	13.95	13.85	-2	8,577	-0.02%
2019/12/09	1	13.85	0	0.00	13.70	1	8,505	0.01%
2019/12/06	15	13.60	0	0.00	13.60	15	8,714	0.17%
2019/12/05	10	13.50	0	0.00	13.65	10	9,135	0.11%
2019/12/04	10	13.50	40	13.43	13.50	-30	9,428	-0.32%
2019/12/03	0	0.00	5	13.15	13.10	-5	9,552	-0.05%
2019/12/02	5	13.20	0	0.00	13.05	5	10,020	0.05%
2019/11/28	0	0.00	2	13.60	13.55	-2	10,682	-0.02%
2019/11/27	0	0.00	1	13.60	13.75	-1	10,800	-0.01%
2019/11/26	1	13.55	0	0.00	13.50	1	10,821	0.01%
2019/11/22	10	13.45	0	0.00	13.40	10	10,941	0.09%
2019/11/21	5	13.45	0	0.00	13.45	5	11,031	0.05%
2019/11/19	8	13.80	0	0.00	13.65	8	11,221	0.07%
2019/11/15	10	13.45	0	0.00	13.45	10	11,380	0.09%
2019/11/12	22	13.75	0	0.00	13.75	22	11,432	0.19%
2019/11/11	10	13.80	2	13.75	13.70	8	11,578	0.07%
2019/11/08	10	13.90	0	0.00	13.90	10	11,589	0.09%
2019/11/07	10	13.90	0	0.00	13.90	10	11,678	0.09%
2019/11/06	2	13.93	4	13.85	13.90	-2	11,773	-0.02%
2019/11/01	7	13.85	0	0.00	13.90	7	12,119	0.06%
2019/10/31	3	13.85	0	0.00	13.80	3	12,287	0.02%
2019/10/30	2	14.13	20	14.15	14.10	-18	12,354	-0.15%
2019/10/29	5	14.45	14	14.66	14.25	-9	12,631	-0.07%
2019/10/28	0	0.00	1	14.40	14.35	-1	13,860	-0.01%
2019/10/22	31	14.62	11.3	14.65	14.50	19.7	16,754	0.12%
2019/10/21	0	0.00	1	14.50	14.70	-1	16,867	-0.01%
2019/10/17	10	14.35	0	0.00	14.35	10	17,512	0.06%
2019/10/16	0	0.00	5	14.45	14.25	-5	17,935	-0.03%
2019/10/15	10	14.30	0	0.00	14.30	10	18,531	0.05%
2019/10/14	0	0.00	1	14.20	14.20	-1	19,233	-0.01%
2019/10/09	10	14.10	0	0.00	14.05	10	19,568	0.05%
2019/10/07	4	14.15	0	0.00	14.15	4	20,144	0.02%
2019/10/04	0	0.00	6	14.26	14.25	-6	20,513	-0.03%
2019/10/02	1	14.20	0	0.00	14.25	1	20,614	0.00%
2019/10/01	0	0.00	2	14.15	14.20	-2	21,165	-0.01%
2019/09/27	4	14.11	28	13.89	13.80	-24	21,355	-0.11%
2019/09/26	3	14.15	0	0.00	14.10	3	21,462	0.01%
2019/09/25	3	14.27	2	14.35	14.20	1	21,898	0.00%
2019/09/20	5	15.00	50	14.85	14.85	-45	22,120	-0.20%
2019/09/19	38	15.01	26	15.12	15.10	12	22,014	0.05%
2019/09/18	3	14.90	13.6	15.06	15.15	-10.6	21,826	-0.05%
2019/09/17	0	0.00	22	14.85	14.70	-22	21,866	-0.10%
2019/09/16	0	0.00	40	14.90	14.85	-40	22,126	-0.18%
2019/09/12	9	14.95	1	14.95	14.95	8	22,202	0.04%
2019/09/11	21	14.85	0	0.00	14.80	21	22,462	0.09%
2019/09/10	24	14.88	0	0.00	14.85	24	22,448	0.11%
2019/09/09	30	15.15	11	15.15	15.15	19	22,287	0.09%
2019/09/06	0	0.00	35	14.93	14.90	-35	22,298	-0.16%
2019/09/05	30	14.75	32	14.82	14.65	-2	22,646	-0.01%
2019/09/04	5	14.94	64	14.95	14.90	-59	22,889	-0.26%
2019/09/03	55	14.85	10	14.65	14.50	45	23,059	0.20%
2019/09/02	41	14.68	40	14.80	14.85	1	23,075	0.00%
2019/08/30	0	0.00	4	14.15	14.10	-4	23,062	-0.02%
2019/08/29	50	14.20	1	14.15	13.90	49	23,347	0.21%
2019/08/28	1	13.95	1	13.90	14.05	0	23,592	0.00%
2019/08/23	4	13.81	6	13.83	13.75	-2	24,843	-0.01%
2019/08/22	0	0.00	5	13.95	13.90	-5	25,460	-0.02%
2019/08/20	45	14.28	5	14.10	14.05	40	25,961	0.15%
2019/08/19	1	14.00	0	0.00	13.95	1	26,322	0.00%
2019/08/16	6	13.95	0	0.00	13.90	6	26,871	0.02%
2019/08/15	1.1	13.90	0	0.00	13.95	1.1	27,880	0.00%
2019/08/13	2	13.90	0	0.00	13.90	2	28,765	0.01%
2019/08/08	32	14.03	0	0.00	14.20	32	29,210	0.11%
2019/08/06	4	13.93	0	0.00	14.25	4	29,702	0.01%
2019/08/05	1	14.40	0	0.00	14.10	1	29,829	0.00%
2019/08/02	1	14.25	10	14.35	14.25	-9	30,211	-0.03%
2019/08/01	0	0.00	19	14.95	14.85	-19	30,700	-0.06%
2019/07/31	20	14.75	6	14.85	14.65	14	30,792	0.05%
2019/07/30	69	15.55	24	15.99	15.15	45	31,107	0.14%
2019/07/29	11	16.50	77	16.08	16.80	-66	30,188	-0.22%
2019/07/26	15	15.39	35	15.46	15.40	-20	29,306	-0.07%
2019/07/25	6	15.00	6	14.92	15.00	0	29,349	0.00%
2019/07/24	5	14.65	10	14.85	14.80	-5	29,550	-0.02%
2019/07/23	14	14.85	11	14.82	14.75	3	29,796	0.01%
2019/07/22	30	14.93	14	15.05	14.75	16	30,416	0.05%
2019/07/19	31	14.72	30	14.84	14.70	1	32,213	0.00%
2019/07/18	53	14.77	24	14.89	14.75	29	32,755	0.09%
2019/07/17	25	15.05	55.5	14.74	15.05	-30.5	32,844	-0.09%
2019/07/16	54	14.58	49	14.65	14.40	5	32,461	0.02%
2019/07/15	25	14.13	28	14.14	14.25	-3	31,884	-0.01%
2019/07/12	21	14.10	2	14.18	13.90	19	31,884	0.06%
2019/07/11	5	13.80	16	14.05	14.10	-11	31,880	-0.03%
2019/07/10	11	13.96	6	13.76	13.70	5	31,911	0.02%
2019/07/09	10	13.98	5	13.90	13.90	5	32,002	0.02%
2019/07/08	4	13.88	12	13.86	13.90	-8	32,393	-0.02%
2019/07/05	24	13.88	49	13.95	13.90	-25	32,782	-0.08%
2019/07/04	16	13.84	9	13.73	13.65	7	33,194	0.02%
2019/07/03	8	13.70	2	13.60	13.60	6	33,674	0.02%
2019/07/02	26	13.70	40	13.68	13.90	-14	33,912	-0.04%
2019/07/01	7	13.21	13	13.19	13.00	-6	34,186	-0.02%
2019/06/28	0	0.00	1	13.15	13.15	-1	34,594	0.00%
2019/06/27	5	13.45	0	0.00	13.30	5	35,502	0.01%
2019/06/26	2	13.15	0	0.00	13.15	2	35,524	0.01%
2019/06/25	4	13.25	0	0.00	13.20	4	35,477	0.01%
2019/06/24	31	13.49	13.2	13.41	13.25	17.8	35,452	0.05%
2019/06/21	12	14.11	7	14.01	13.80	5	35,167	0.01%
2019/06/20	13	13.85	14	13.80	13.85	-1	34,905	0.00%
2019/06/19	5	13.70	7	13.78	13.75	-2	34,978	-0.01%
2019/06/18	30	13.50	30	13.45	13.45	0	34,819	0.00%
2019/06/17	34	13.41	30	13.50	13.45	4	34,950	0.01%
2019/06/14	4	13.48	4	13.45	13.40	0	35,093	0.00%
2019/06/13	24	13.44	11	13.40	13.35	13	34,845	0.04%
2019/06/12	33	14.21	37	14.43	14.05	-4	34,322	-0.01%
2019/06/11	36	14.41	35	14.24	14.40	1	34,029	0.00%
2019/06/10	25	14.17	20	14.30	14.10	5	33,635	0.01%
2019/06/06	35	14.13	24	14.23	14.00	11	33,880	0.03%
2019/06/05	26	14.17	26	14.35	14.20	0	33,772	0.00%
2019/06/04	16	14.10	23	14.19	14.00	-7	33,907	-0.02%
2019/06/03	17	14.14	19	13.85	14.35	-2	33,753	-0.01%
2019/05/31	20	13.88	35	13.89	13.80	-15	33,559	-0.04%
2019/05/29	110	13.53	118	13.41	13.40	-8	33,530	-0.02%	大買/大賣/
2019/05/28	2	13.45	8	13.43	13.60	-6	33,702	-0.02%
2019/05/24	13	13.68	11	13.41	13.30	2	33,556	0.01%
2019/05/23	5	13.05	7	13.42	13.50	-2	33,378	-0.01%
2019/05/22	34	13.68	19	13.92	13.25	15	33,533	0.04%
2019/05/21	1	12.40	11	13.23	13.35	-10	32,782	-0.03%
2019/05/20	12	12.13	12	11.99	12.15	0	32,274	0.00%
2019/05/17	8	12.80	7	13.40	12.65	1	31,657	0.00%
2019/05/16	8	13.09	2	13.35	13.00	6	31,241	0.02%
2019/05/15	2	13.65	1	13.55	13.50	1	31,125	0.00%
2019/05/14	1	13.10	1	13.50	13.40	0	30,758	0.00%
2019/05/13	9	13.06	0	0.00	12.90	9	30,251	0.03%
2019/05/10	15	13.65	4	13.45	13.45	11	29,876	0.04%
2019/05/09	5	13.20	3	13.05	13.10	2	29,369	0.01%
2019/05/08	1	13.85	0	0.00	14.15	1	28,652	0.00%
2019/05/07	6	14.52	0	0.00	14.15	6	28,319	0.02%
2019/05/06	4	14.73	1	14.80	14.40	3	27,607	0.01%
2019/05/03	4	15.10	18	15.21	15.20	-14	27,019	-0.05%
2019/05/02	17	15.72	3	15.90	15.50	14	26,524	0.05%
2019/04/30	5	15.00	1	15.05	15.05	4	25,211	0.02%
2019/04/29	0	0.00	3	14.23	14.25	-3	24,707	-0.01%
2019/04/26	4	14.03	13	14.36	14.40	-9	24,239	-0.04%
2019/04/25	55	15.02	44	14.99	14.05	11	23,259	0.05%
2019/04/24	13	14.52	7	14.81	14.90	6	20,689	0.03%
2019/04/23	17	14.41	7	14.38	14.45	10	19,846	0.05%
2019/04/22	11	14.39	11	14.05	14.00	0	19,256	0.00%
2019/04/19	0	0.00	1	14.05	14.20	-1	18,941	-0.01%
2019/04/18	1	14.10	1	14.35	13.90	0	18,673	0.00%
2019/04/17	4	14.26	43	14.55	14.05	-39	18,275	-0.21%
2019/04/16	13	14.05	3.4	14.08	14.40	9.6	17,901	0.05%
2019/04/15	15	13.97	35	13.98	14.00	-20	17,546	-0.11%
2019/04/12	7.3	13.83	15	13.75	13.75	-7.7	17,019	-0.05%
2019/04/11	2	14.48	1	14.50	14.35	1	16,422	0.01%
2019/04/10	0	0.00	21	14.59	14.70	-21	15,820	-0.13%
2019/04/09	8	13.47	45	13.61	13.55	-37	14,688	-0.25%
2019/04/08	40	14.00	32	14.13	14.20	8	13,866	0.06%
2019/04/03	2	12.90	27	12.55	12.95	-25	13,261	-0.19%
2019/04/02	90	11.96	68.5	11.72	11.80	21.5	12,276	0.18%
2019/04/01	15	11.11	17	11.59	11.75	-2	11,401	-0.02%
2019/03/29	21	10.65	8	10.69	10.70	13	10,363	0.13%
2019/03/28	14	10.53	20	10.46	10.35	-6	10,221	-0.06%
2019/03/27	5	10.80	11	10.45	10.45	-6	10,152	-0.06%
2019/03/26	14	10.53	12	10.65	10.65	2	9,996	0.02%
2019/03/25	5	10.20	8	10.25	10.25	-3	9,767	-0.03%
2019/03/22	5	10.95	7	10.45	10.45	-2	9,623	-0.02%
2019/03/21	3	10.85	12	10.75	10.80	-9	9,399	-0.10%
2019/03/20	15	10.47	6	10.54	10.75	9	9,142	0.10%
2019/03/19	1	10.35	8	10.35	10.35	-7	8,895	-0.08%
2019/03/18	8	10.94	0	0.00	10.65	8	8,607	0.09%
2019/03/15	5	11.10	0	0.00	10.85	5	8,374	0.06%
2019/03/14	7	11.26	3	11.00	10.90	4	8,140	0.05%
2019/03/13	6	11.48	0	0.00	11.20	6	7,965	0.08%
2019/03/12	6	11.65	10	11.55	11.25	-4	7,702	-0.05%
2019/03/11	0	0.00	2	11.25	11.20	-2	7,154	-0.03%
2019/03/08	0	0.00	7	10.79	11.10	-7	6,810	-0.10%
2019/03/07	3	10.25	3	10.42	10.30	0	6,239	0.00%
2019/03/06	1	10.85	1	10.55	10.50	0	6,011	0.00%
2019/03/05	42	10.63	10	10.50	10.25	32	5,669	0.56%
2019/03/04	27	10.86	51	10.75	10.70	-24	5,254	-0.46%
2019/02/27	0	0.00	21	10.73	10.95	-21	4,712	-0.45%
2019/02/26	1	10.00	1	10.05	9.99	0	3,802	0.00%
2019/02/25	2	10.15	1	10.00	10.00	1	3,698	0.03%
2019/02/22	21	9.72	0	0.00	9.75	21	3,436	0.61%
2019/02/21	68	9.94	13	9.59	9.95	55	3,046	1.81%
2019/02/20	10	9.03	2	8.95	9.05	8	2,287	0.35%
2019/02/15	0	0.00	4	8.15	8.18	-4	2,092	-0.19%
2019/02/11	0	0.00	17	7.90	7.88	-17	2,169	-0.78%
2019/01/21	0	0.00	5	7.77	7.90	-5	1,998	-0.25%
2019/01/07	0	0.00	0.5	7.30	7.35	-0.5	1,873	-0.03%
2018/12/28	0	0.00	1	7.48	7.44	-1	1,875	-0.05%
2018/12/24	0	0.00	2	7.50	7.50	-2	1,900	-0.11%
2018/12/21	1	7.34	0	0.00	7.50	1	1,902	0.05%
2018/12/20	0	0.00	10	7.63	7.54	-10	1,892	-0.53%
2018/12/19	0	0.00	5	7.67	7.62	-5	1,892	-0.26%
2018/12/17	0	0.00	5	7.85	7.85	-5	1,890	-0.26%
2018/12/14	1	7.75	0	0.00	7.89	1	1,888	0.05%
2018/12/13	10	8.07	0	0.00	8.02	10	1,859	0.54%
2018/12/12	10	8.12	0	0.00	8.01	10	1,846	0.54%
2018/12/10	2	7.86	0	0.00	7.85	2	1,822	0.11%
2018/12/06	1	7.95	0	0.00	7.90	1	1,802	0.06%
2018/12/04	20	8.54	40	8.43	8.48	-20	1,752	-1.14%
2018/12/03	0	0.00	4	8.36	8.34	-4	1,716	-0.23%
2018/11/30	0	0.00	16	8.28	8.27	-16	1,682	-0.95%
2018/11/29	20	8.26	0	0.00	8.22	20	1,661	1.20%
2018/11/28	20	8.21	20.4	8.13	8.13	-0.4	1,641	-0.03%
2018/11/23	20	8.05	20	7.95	7.97	0	1,589	0.00%
2018/11/22	12	8.17	0	0.00	8.05	12	1,569	0.76%
2018/11/20	10	8.00	10	7.90	7.93	0	1,397	0.00%
2018/11/16	10	8.25	0	0.00	8.23	10	1,349	0.74%
2018/11/15	0	0.00	21	8.17	8.29	-21	1,288	-1.63%
2018/11/14	20	8.00	20	7.83	7.75	0	1,204	0.00%
2018/11/13	22	7.24	4	7.86	7.98	18	1,119	1.61%
2018/11/12	0	0.00	2	7.17	7.26	-2	949	-0.21%
2018/10/29	1	5.50	0	0.00	5.47	1	1,061	0.09%
2018/10/25	1	5.64	0	0.00	5.64	1	1,153	0.09%
2018/10/19	1	6.10	0	0.00	6.11	1	1,199	0.08%
2018/10/16	1	6.25	0	0.00	6.27	1	1,226	0.08%
2018/10/09	0	0.00	6	7.02	7.02	-6	1,214	-0.49%
2018/10/08	0	0.00	11	7.03	7.03	-11	1,221	-0.90%
2018/09/19	3.2	7.70	0	0.00	7.71	3.2	1,294	0.25%
2018/09/12	1	7.80	0	0.00	7.70	1	1,334	0.07%
2018/09/11	0	0.00	2	7.70	7.85	-2	1,341	-0.15%
2018/09/10	1	7.89	2	8.07	7.80	-1	1,324	-0.08%
2018/09/06	0.9	8.61	0	0.00	8.61	0.9	1,308	0.07%
2018/08/24	10	8.59	10	8.62	8.63	0	1,786	0.00%
2018/08/23	0	0.00	10	8.63	8.62	-10	1,982	-0.50%
2018/08/17	11	8.39	0	0.00	8.23	11	2,262	0.49%
2018/08/13	1	8.45	0	0.00	8.42	1	2,214	0.05%
2018/08/10	1	8.72	0	0.00	8.67	1	2,175	0.05%
2018/08/07	0	0.00	2	9.07	9.08	-2	2,119	-0.09%
2018/08/03	0	0.00	10	9.00	8.85	-10	2,082	-0.48%
2018/07/19	0	0.00	6	8.41	8.35	-6	1,925	-0.31%
2018/07/17	6	8.59	0.5	8.41	8.49	5.5	1,956	0.28%
2018/07/09	0	0.00	4	8.55	8.66	-4	1,954	-0.20%
2018/06/13	0	0.00	20	8.80	8.80	-20	1,840	-1.09%
2018/06/06	1	9.09	2	9.17	9.12	-1	1,720	-0.06%
2018/06/05	2	9.45	0	0.00	9.36	2	1,642	0.12%
2018/06/01	0	0.00	4	8.80	8.78	-4	1,409	-0.28%
2018/05/31	21	9.30	0	0.00	9.13	21	1,338	1.57%
2018/05/30	0	0.00	13	8.42	8.71	-13	1,136	-1.14%
2018/05/29	10	7.92	4	7.83	7.92	6	899	0.67%
2018/05/23	0	0.00	1	7.15	7.13	-1	831	-0.12%
2018/05/16	0	0.00	1	7.18	7.15	-1	864	-0.12%
2018/05/14	0	0.00	1	7.22	7.21	-1	948	-0.11%
2018/05/08	1	7.15	0	0.00	7.20	1	978	0.10%
2018/04/27	0	0.00	1	7.05	7.00	-1	1,054	-0.09%
2018/04/24	3	6.87	0	0.00	6.90	3	1,078	0.28%
2018/04/20	1	7.40	0	0.00	7.43	1	1,072	0.09%
2018/04/11	1	7.80	30	7.82	7.83	-29	1,105	-2.62%
2018/04/02	0	0.00	8	8.11	8.10	-8	1,156	-0.69%
2018/03/29	2	7.97	0	0.00	7.97	2	1,182	0.17%
2018/03/23	2	8.01	0	0.00	8.04	2	1,213	0.16%
2018/03/21	1	8.14	0	0.00	8.18	1	1,210	0.08%
2018/03/20	0	8.13	0	0.00	8.19	0	1,218	0.00%
2018/03/16	1	8.29	0	0.00	8.26	1	1,273	0.08%
2018/02/07	2	8.04	0	0.00	8.01	2	2,436	0.08%
2018/02/05	2	8.65	0	0.00	8.67	2	2,609	0.08%
2018/01/18	5	9.25	0	0.00	9.25	5	3,708	0.13%
2018/01/16	0	0.00	1	9.30	9.39	-1	3,764	-0.03%
2018/01/12	0	0.00	4	9.33	9.22	-4	3,830	-0.10%
2018/01/05	3	9.26	0	0.00	9.29	3	3,956	0.08%
2018/01/04	2	9.25	0	0.00	9.45	2	3,960	0.05%