精金 (3049)-元大-旗山券商分點個股進出

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
11.20
漲跌
▲0.20
漲幅
+1.82%
成交量
3,640張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精金 (3049)籌碼相關－元大-旗山券商分點個股進出

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

元大-旗山券商分點個股進出
元大-旗山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
2024/11/20	30	11.05	0	0.00	11.00	30	16,372	0.18%
2024/11/19	30	11.10	10	11.10	11.25	20	16,329	0.12%
2024/11/18	32	11.04	0	0.00	10.95	32	16,275	0.20%
2024/11/14	2	11.10	2	10.90	10.90	0	16,210	0.00%
2024/11/12	1	11.00	0	0.00	11.15	1	16,039	0.01%
2024/11/11	27	11.49	10	11.45	11.35	17	15,961	0.11%
2024/11/08	200	11.59	45	11.48	11.45	155	15,875	0.98%	大買/鉅額交易
2024/11/07	35.2	11.80	0	0.00	11.80	35.2	15,727	0.22%
2024/11/06	0	0.00	2	11.95	11.75	-2	15,616	-0.01%
2024/11/05	19	12.32	32	12.04	12.00	-13	15,442	-0.08%
2024/11/04	6	12.11	185	11.76	12.15	-179	14,498	-1.23%	大賣/鉅額交易
2024/11/01	0	0.00	1	11.00	11.05	-1	14,115	-0.01%
2024/10/29	45	11.23	0	0.00	11.25	45	14,003	0.32%
2024/10/28	91	11.45	3	11.37	11.35	88	13,946	0.63%
2024/10/25	1	11.60	1	11.70	11.85	0	13,760	0.00%
2024/10/24	71	11.70	1	11.65	11.65	70	13,688	0.51%
2024/10/23	1	12.00	1	11.95	12.05	0	13,538	0.00%
2024/10/22	14	12.07	108	12.36	12.30	-94	13,332	-0.71%	大賣/
2024/10/21	1	11.65	0	0.00	11.60	1	12,718	0.01%
2024/10/18	22	11.80	0	0.00	11.60	22	12,720	0.17%
2024/10/17	40	11.70	0.1	11.80	11.70	39.9	12,556	0.32%
2024/10/16	22	11.71	4.1	11.73	11.70	17.9	12,554	0.14%
2024/10/15	6	12.02	0.1	12.28	11.85	5.9	12,439	0.05%
2024/10/14	3	12.53	2.1	12.35	12.25	1	12,167	0.01%
2024/10/11	3	12.50	18	12.41	12.15	-15	11,913	-0.13%
2024/10/09	37	12.31	43	12.17	12.05	-6	11,294	-0.05%
2024/10/08	73.1	12.65	18	12.58	12.25	55.1	10,713	0.51%
2024/10/07	60.2	12.41	106	12.51	12.90	-45.8	9,753	-0.47%	大賣/
2024/10/04	1	11.50	12	11.29	11.75	-11	8,210	-0.13%
2024/10/01	2	10.70	2	10.80	10.70	0	7,950	0.00%
2024/09/27	0	0.00	33	10.80	10.70	-33	7,991	-0.41%
2024/09/26	30	10.70	0	0.00	10.60	30	7,920	0.38%
2024/09/25	20	10.75	12	10.70	10.80	8	7,846	0.10%
2024/09/24	12	10.47	10	10.49	10.65	2	7,706	0.03%
2024/09/23	18	10.98	6.1	10.94	10.55	11.9	7,549	0.16%
2024/09/20	58.1	11.70	80.1	11.75	11.40	-22	7,169	-0.31%
2024/09/19	267.1	11.69	187	11.61	11.70	80.1	6,532	1.23%	大買/大賣/
2024/09/18	25	11.00	14	11.18	11.45	11	4,677	0.24%
2024/09/16	7	10.34	3	10.45	10.45	4	4,230	0.09%
2024/09/13	1	9.50	10.1	9.52	9.51	-9.1	3,733	-0.24%
2024/09/12	13	9.53	0	0.00	9.64	13	3,704	0.35%
2024/09/11	7.1	9.29	2	9.33	9.31	5.1	3,613	0.14%
2024/09/10	0.1	9.20	0	0.00	8.97	0.1	3,604	0.00%
2024/09/09	2	9.15	0	0.00	9.11	2	3,587	0.06%
2024/09/05	0	0.00	13	8.90	8.85	-13	3,578	-0.36%
2024/09/04	10	8.74	5	8.70	8.66	5	3,566	0.14%
2024/09/02	0	0.00	12	9.16	9.08	-12	3,552	-0.34%
2024/08/29	40	9.50	0	0.00	9.47	40	3,515	1.14%
2024/08/28	5	9.71	10	9.87	9.60	-5	3,496	-0.14%
2024/08/27	10	9.66	10	9.61	9.71	0	3,459	0.00%
2024/08/26	0	0.00	21	9.76	9.70	-21	3,438	-0.61%
2024/08/23	10	9.42	20	9.44	9.47	-10	3,336	-0.30%
2024/08/21	1	9.24	0	0.00	9.13	1	3,309	0.03%
2024/08/19	10	9.14	4	9.10	9.13	6	3,316	0.18%
2024/08/14	0	0.00	8	8.71	8.68	-8	3,351	-0.24%
2024/08/13	0	0.00	3	8.50	8.50	-3	3,354	-0.09%
2024/08/08	0	0.00	5	8.17	8.07	-5	3,373	-0.15%
2024/08/07	15	8.34	0	0.00	8.27	15	3,378	0.44%
2024/08/06	1	7.70	10	7.62	7.94	-9	3,360	-0.27%
2024/08/05	10	8.04	10	8.16	8.04	0	3,301	0.00%
2024/08/02	10	9.06	1	9.02	8.92	9	3,232	0.28%
2024/08/01	0	0.00	1	9.22	9.23	-1	3,213	-0.03%
2024/07/31	10	9.15	10	9.13	9.05	0	3,208	0.00%
2024/07/30	10	8.81	10	8.91	9.13	0	3,199	0.00%
2024/07/29	10	8.88	10	8.98	8.86	0	3,233	0.00%
2024/07/26	10	8.83	0	0.00	8.88	10	3,221	0.31%
2024/07/23	0	0.00	10	9.08	9.04	-10	3,214	-0.31%
2024/07/22	0	0.00	17	9.03	9.06	-17	3,187	-0.53%
2024/07/19	1	9.40	0	0.00	9.26	1	3,135	0.03%
2024/07/18	20	9.85	3	9.75	9.74	17	3,031	0.56%
2024/07/17	9	9.88	10	9.56	9.80	-1	2,962	-0.03%
2024/07/16	0	0.00	1	9.50	9.36	-1	2,793	-0.04%
2024/07/15	10	9.47	5	9.53	9.42	5	2,780	0.18%
2024/07/12	13	9.55	1	9.75	9.57	12	2,739	0.44%
2024/07/11	0	0.00	38	9.41	9.42	-38	2,605	-1.46%
2024/07/10	10	9.37	3	9.27	9.24	7	2,613	0.27%
2024/07/09	10	9.38	10	9.24	9.23	0	2,611	0.00%
2024/07/08	13	9.48	0	0.00	9.53	13	2,563	0.51%
2024/07/05	0	0.00	10	9.38	9.41	-10	2,472	-0.40%
2024/07/04	12	9.33	0	0.00	9.35	12	2,402	0.50%
2024/07/03	4	9.30	11	8.88	9.20	-7	2,286	-0.31%
2024/07/02	10	8.67	11	8.69	8.67	-1	2,137	-0.05%
2024/07/01	15	8.79	0	0.00	8.81	15	2,117	0.71%
2024/06/28	0	0.00	10	8.78	8.65	-10	2,116	-0.47%
2024/06/27	10	8.62	0	0.00	8.60	10	2,107	0.47%
2024/06/26	1	8.99	10	9.02	8.76	-9	2,077	-0.43%
2024/06/25	11	8.82	0	0.00	8.78	11	2,026	0.54%
2024/06/24	4	8.97	200	9.17	9.10	-196	1,962	-9.99%	大賣/鉅額交易
2024/06/20	0	0.00	10	8.47	8.46	-10	1,692	-0.59%
2024/06/19	30	8.46	10	8.51	8.44	20	1,713	1.17%
2024/06/18	40	8.51	0	0.00	8.51	40	1,722	2.32%
2024/06/14	30	8.40	0	0.00	8.38	30	1,733	1.73%
2024/06/13	0	0.00	0.1	8.33	8.35	-0.1	1,744	0.00%
2024/06/12	0	0.00	2	8.30	8.30	-2	1,773	-0.11%
2024/06/11	0	0.00	0.4	8.50	8.35	-0.4	1,787	-0.02%
2024/06/07	1	8.35	10	8.48	8.51	-9	1,859	-0.48%
2024/06/05	11	8.41	0	0.00	8.38	11	1,874	0.59%
2024/06/04	0	0.00	10	8.45	8.42	-10	1,897	-0.53%
2024/06/03	11	8.56	0	0.00	8.56	11	1,953	0.56%
2024/05/30	0	0.00	5	8.75	8.58	-5	1,996	-0.25%
2024/05/29	0	0.00	5	8.67	8.64	-5	2,003	-0.25%
2024/05/28	5	8.78	0	0.00	8.78	5	1,991	0.25%
2024/05/24	20	8.37	0	0.00	8.43	20	1,964	1.02%
2024/05/23	0.1	8.43	0	0.00	8.38	0.1	1,995	0.00%
2024/05/22	0.1	8.60	0	0.00	8.60	0.1	1,987	0.01%
2024/05/17	5	8.32	0	0.00	8.36	5	1,900	0.26%
2024/05/16	1	8.18	0	0.00	8.30	1	1,923	0.05%
2024/05/15	0	0.00	1	8.17	8.17	-1	1,890	-0.05%
2024/05/14	1	8.20	0	0.00	8.21	1	1,883	0.05%
2024/05/13	0.2	8.20	0	0.00	8.19	0.2	1,886	0.01%
2024/04/26	3	8.03	0	0.00	8.03	3	1,865	0.16%
2024/04/10	1	8.39	0	0.00	8.33	1	1,831	0.05%
2024/04/01	0	0.00	10	8.41	8.45	-10	1,877	-0.53%
2024/03/21	0	0.00	3	8.24	8.22	-3	1,848	-0.16%
2024/03/14	0	0.00	10	8.28	8.25	-10	1,777	-0.56%
2024/03/11	0	0.00	0.3	8.61	8.66	-0.3	1,675	-0.02%
2024/03/08	7.3	8.83	0	0.00	8.71	7.3	1,649	0.44%
2024/02/26	20	9.18	0	0.00	9.20	20	1,527	1.31%
2024/02/16	0	0.00	1	9.24	9.30	-1	1,474	-0.07%
2024/02/15	0	0.00	2	9.19	9.19	-2	1,470	-0.14%
2024/02/05	1	9.11	0	0.00	9.11	1	1,464	0.07%
2024/02/02	3	9.17	0	0.00	9.17	3	1,471	0.20%
2024/02/01	20	9.18	0	0.00	9.17	20	1,492	1.34%
2024/01/23	0	0.00	6	9.26	9.27	-6	1,465	-0.41%
2024/01/22	0	0.00	2	9.13	9.15	-2	1,434	-0.14%
2024/01/18	0	0.00	3	9.03	8.99	-3	1,426	-0.21%
2024/01/10	30	9.34	0	0.00	9.20	30	1,434	2.09%
2024/01/09	20	9.44	0	0.00	9.41	20	1,420	1.41%
2024/01/08	30	9.55	0	0.00	9.53	30	1,417	2.12%
2024/01/05	0	0.00	20	9.62	9.53	-20	1,416	-1.41%
2024/01/04	0	0.00	2	9.44	9.42	-2	1,411	-0.14%
2024/01/03	20	9.47	0	0.00	9.47	20	1,432	1.40%
2023/12/27	0	0.00	70	9.85	9.71	-70	1,450	-4.83%
2023/12/25	0	0.00	5	9.44	9.42	-5	1,360	-0.37%
2023/12/19	50	9.43	0	0.00	9.43	50	1,408	3.55%
2023/12/15	20	9.64	0	0.00	9.58	20	1,421	1.41%
2023/12/14	0	0.00	2	9.73	9.66	-2	1,415	-0.14%
2023/12/08	0	0.00	10	9.80	9.75	-10	1,422	-0.70%
2023/12/07	0	0.00	0.4	9.70	9.72	-0.4	1,431	-0.03%
2023/12/06	0	0.00	0	9.75	9.74	0	1,436	0.00%
2023/12/04	0	0.00	2	9.90	9.83	-2	1,437	-0.14%
2023/12/01	0	0.00	1	9.72	9.73	-1	1,427	-0.07%
2023/11/29	0	0.00	90	9.71	9.71	-90	1,419	-6.34%
2023/11/24	0	0.00	2	9.50	9.45	-2	1,377	-0.15%
2023/11/23	10	9.50	2	9.46	9.49	8	1,374	0.58%
2023/11/20	7	9.34	0	0.00	9.34	7	1,365	0.51%
2023/11/16	0	0.00	2	9.36	9.35	-2	1,383	-0.14%
2023/11/14	30	9.20	0	0.00	9.19	30	1,393	2.15%
2023/11/13	5	9.26	0	0.00	9.27	5	1,406	0.36%
2023/11/10	0	0.00	30	9.39	9.31	-30	1,426	-2.10%
2023/11/08	8	9.20	0	0.00	9.47	8	1,477	0.54%
2023/11/07	10	9.18	0	0.00	9.18	10	1,475	0.68%
2023/11/01	11	9.10	0	0.00	9.10	11	1,566	0.70%
2023/10/30	0	0.00	1	9.16	9.14	-1	1,649	-0.06%
2023/10/25	0	0.00	3	9.33	9.33	-3	1,876	-0.16%
2023/10/23	1	9.13	10	9.09	9.10	-9	2,231	-0.40%
2023/10/19	10	9.00	0	0.00	8.97	10	2,263	0.44%
2023/09/28	5	9.43	0	0.00	9.42	5	2,532	0.20%
2023/09/21	5	9.58	0	0.00	9.59	5	2,718	0.18%
2023/09/18	1	9.70	0	0.00	9.72	1	3,125	0.03%
2023/09/13	10	9.59	0	0.00	9.60	10	3,747	0.27%
2023/09/11	10	9.66	1	9.64	9.61	9	3,801	0.24%
2023/09/04	10	9.90	0	0.00	9.96	10	3,798	0.26%
2023/09/01	0	0.00	5	10.05	10.05	-5	3,810	-0.13%
2023/08/16	0	0.00	1	9.46	9.46	-1	3,846	-0.03%
2023/08/14	0	0.00	3	9.73	9.51	-3	3,831	-0.08%
2023/08/09	0	0.00	3	10.30	10.25	-3	3,723	-0.08%
2023/08/02	0	0.00	10	10.65	10.50	-10	3,685	-0.27%
2023/08/01	10	10.90	0	0.00	10.70	10	3,647	0.27%
2023/07/31	0	0.00	5	10.99	10.85	-5	3,601	-0.14%
2023/07/28	0	0.00	3	10.75	10.75	-3	3,525	-0.09%
2023/07/27	8	11.04	5	10.64	11.05	3	3,452	0.09%
2023/07/26	0	0.00	10	10.35	10.25	-10	3,089	-0.32%
2023/07/25	10	10.20	0	0.00	10.20	10	3,089	0.32%
2023/07/24	1	10.30	0	0.00	10.25	1	3,079	0.03%
2023/07/14	0	0.00	10	10.25	10.30	-10	3,103	-0.32%
2023/07/13	10	10.35	0	0.00	10.25	10	3,130	0.32%
2023/07/12	2	10.40	0	0.00	10.30	2	3,172	0.06%
2023/07/11	0	0.00	1	10.50	10.50	-1	3,392	-0.03%
2023/07/07	2	10.45	4	10.46	10.35	-2	3,448	-0.06%
2023/07/06	4	10.80	0	0.00	10.65	4	3,420	0.12%
2023/07/04	0	0.00	4	10.69	10.60	-4	3,365	-0.12%
2023/07/03	0	0.00	10	10.70	10.70	-10	3,320	-0.30%
2023/06/29	10	10.75	0	0.00	10.70	10	3,232	0.31%
2023/06/28	0	0.00	1	10.85	10.80	-1	3,164	-0.03%
2023/06/27	1	10.85	2	10.85	10.80	-1	3,092	-0.03%
2023/06/26	15	11.23	1	11.25	11.20	14	2,957	0.47%
2023/06/21	3	11.38	3	11.17	11.20	0	2,758	0.00%
2023/06/20	2	10.45	0	0.00	10.55	2	2,386	0.08%
2023/06/19	1	10.35	0	0.00	10.35	1	2,268	0.04%
2023/06/16	0	0.00	2	10.00	10.10	-2	2,136	-0.09%
2023/06/14	2	9.80	0	0.00	9.87	2	2,061	0.10%
2023/06/09	0	0.00	2	9.90	9.95	-2	2,073	-0.10%
2023/06/05	0	0.00	5	10.00	10.10	-5	2,108	-0.24%
2023/06/02	1	9.87	1	9.86	9.88	0	2,050	0.00%
2023/06/01	2	9.88	0	0.00	9.87	2	2,065	0.10%
2023/05/25	0	0.00	1	9.82	9.77	-1	2,155	-0.05%
2023/05/19	5	9.65	0	0.00	9.62	5	2,509	0.20%
2023/05/16	1	9.56	0	0.00	9.57	1	2,498	0.04%
2023/05/08	0	0.00	2	9.93	9.85	-2	2,480	-0.08%
2023/05/03	0	0.00	1	10.05	9.99	-1	2,494	-0.04%
2023/04/26	0	0.00	1	10.00	10.05	-1	2,485	-0.04%
2023/04/25	2	10.10	0	0.00	10.00	2	2,476	0.08%
2023/04/20	0	0.00	14	10.25	10.15	-14	2,376	-0.59%
2023/04/18	0	0.00	1	10.55	10.50	-1	2,275	-0.04%
2023/04/17	30	10.62	26	10.56	10.60	4	2,226	0.18%
2023/04/14	1	10.75	6	10.63	10.65	-5	2,155	-0.23%
2023/04/12	0	0.00	3	10.20	10.15	-3	1,836	-0.16%
2023/04/10	0	0.00	1	10.10	10.15	-1	1,802	-0.06%
2023/03/28	0	0.00	10	9.90	9.85	-10	1,793	-0.56%
2023/03/24	0	0.00	2	10.00	10.00	-2	1,789	-0.11%
2023/03/23	0	0.00	2	10.00	9.95	-2	1,778	-0.11%
2023/03/21	5	10.03	2	10.00	9.98	3	1,762	0.17%
2023/03/20	5	9.85	10	9.81	9.83	-5	1,751	-0.29%
2023/03/14	1	9.88	0	0.00	9.88	1	1,772	0.06%
2023/03/06	4	10.30	2	10.30	10.30	2	1,795	0.11%
2023/03/03	2	10.30	0	0.00	10.25	2	1,777	0.11%
2023/02/22	12	10.44	2	10.35	10.35	10	1,656	0.60%
2023/02/21	0	0.00	11	10.29	10.30	-11	1,561	-0.70%
2023/02/20	3	10.10	4	10.00	10.25	-1	1,491	-0.07%
2023/02/03	0	0.00	1	9.50	9.45	-1	1,335	-0.07%
2023/01/12	2	9.18	0	0.00	9.19	2	1,386	0.14%
2023/01/09	0	0.00	13	9.25	9.25	-13	1,435	-0.91%
2023/01/05	3	9.20	0	0.00	9.14	3	1,481	0.20%
2022/12/29	0	0.00	10	9.07	9.07	-10	1,578	-0.63%
2022/12/26	1	9.21	0	0.00	9.21	1	1,595	0.06%
2022/12/05	0	0.00	3	9.85	9.81	-3	1,773	-0.17%
2022/11/30	10	9.41	0	0.00	9.44	10	1,684	0.59%
2022/11/21	1	9.35	0	0.00	9.30	1	1,764	0.06%
2022/11/08	2	9.50	0	0.00	9.47	2	2,546	0.08%
2022/11/07	2	9.47	21	9.45	9.45	-19	2,569	-0.74%
2022/11/03	1	9.36	0	0.00	9.37	1	2,635	0.04%
2022/11/01	0	0.00	2	9.38	9.42	-2	2,668	-0.07%
2022/10/28	2	9.23	0	0.00	9.08	2	2,857	0.07%
2022/10/14	0	0.00	2	9.49	9.50	-2	3,063	-0.07%
2022/10/05	0	0.00	2	9.89	9.79	-2	3,001	-0.07%
2022/10/04	2	9.60	0	0.00	9.62	2	3,006	0.07%
2022/09/26	6	9.35	0	0.00	9.30	6	3,074	0.20%
2022/09/23	1	9.85	0	0.00	9.88	1	3,116	0.03%
2022/09/21	0	0.00	20	10.15	10.05	-20	3,172	-0.63%
2022/09/20	20	10.20	0	0.00	10.20	20	3,187	0.63%
2022/09/19	3	10.18	0	0.00	10.15	3	3,217	0.09%
2022/09/16	0	0.00	20	10.40	10.25	-20	3,215	-0.62%
2022/09/15	20	10.45	4	10.45	10.45	16	3,208	0.50%
2022/09/13	0	0.00	72	10.55	10.50	-72	3,274	-2.20%
2022/09/12	0	0.00	8	10.50	10.50	-8	3,384	-0.24%
2022/09/07	0	0.00	20	10.15	10.25	-20	3,446	-0.58%
2022/09/06	0	0.00	20	10.35	10.35	-20	3,449	-0.58%
2022/09/02	20	10.88	0	0.00	10.75	20	3,474	0.58%
2022/08/23	6	10.90	0	0.00	10.95	6	3,413	0.18%
2022/08/19	100	11.03	0	0.00	11.05	100	3,337	3.00%
2022/08/18	29	10.95	11	10.99	11.15	18	3,159	0.57%
2022/08/17	0	0.00	2	10.60	10.50	-2	2,836	-0.07%
2022/08/16	0	0.00	6	10.35	10.30	-6	2,831	-0.21%
2022/08/15	0	0.00	2	10.05	10.20	-2	2,804	-0.07%
2022/08/12	2	9.95	0	0.00	9.95	2	2,765	0.07%
2022/08/11	5	9.87	0	0.00	9.83	5	2,769	0.18%
2022/08/08	2	9.39	0	0.00	9.47	2	2,772	0.07%
2022/08/04	0	0.00	10	9.12	9.21	-10	2,707	-0.37%
2022/08/03	1	9.65	0	0.00	9.65	1	2,601	0.04%
2022/08/02	10	9.56	10	9.82	9.68	0	2,571	0.00%
2022/07/29	0	0.00	2	9.30	9.33	-2	2,434	-0.08%
2022/07/28	0	0.00	3	9.38	9.36	-3	2,452	-0.12%
2022/07/20	2	9.72	0	0.00	9.61	2	2,623	0.08%
2022/07/19	2	9.58	3	9.59	9.62	-1	2,710	-0.04%
2022/07/15	0	0.00	1	9.44	9.43	-1	2,869	-0.03%
2022/07/13	0	0.00	10	9.39	9.46	-10	3,188	-0.31%
2022/07/12	10	9.16	0	0.00	9.00	10	3,194	0.31%
2022/07/08	2	9.52	0	0.00	9.50	2	3,227	0.06%
2022/07/06	0	0.00	1	9.75	9.55	-1	3,256	-0.03%
2022/07/04	0	0.00	11	9.60	9.43	-11	3,292	-0.33%
2022/07/01	1	9.35	0	0.00	9.35	1	3,332	0.03%
2022/06/30	10	10.10	0	0.00	9.98	10	3,276	0.31%
2022/06/20	0	0.00	10	10.45	10.00	-10	3,485	-0.29%
2022/06/17	0	0.00	6	10.85	10.75	-6	3,478	-0.17%
2022/06/16	15	10.90	0	0.00	10.90	15	3,462	0.43%
2022/06/14	0	0.00	20	11.03	11.15	-20	3,649	-0.55%
2022/06/01	1	11.90	0	0.00	11.80	1	4,047	0.02%
2022/05/30	0	0.00	2	11.65	11.65	-2	4,166	-0.05%
2022/05/24	0	0.00	2	11.35	11.30	-2	4,544	-0.04%
2022/05/20	0	0.00	10	11.40	11.35	-10	4,694	-0.21%
2022/05/19	10	11.15	3	11.27	11.35	7	4,726	0.15%
2022/05/18	5	11.70	0	0.00	11.55	5	4,746	0.11%
2022/05/17	0	0.00	1	11.30	11.35	-1	4,764	-0.02%
2022/05/13	0	0.00	10	11.05	11.00	-10	4,842	-0.21%
2022/05/12	10	11.05	0	0.00	10.85	10	4,973	0.20%
2022/05/10	0	0.00	4	11.29	11.30	-4	5,488	-0.07%
2022/05/09	10	11.30	5	11.30	11.20	5	5,741	0.09%
2022/05/03	0	0.00	2	11.85	11.90	-2	6,029	-0.03%
2022/04/29	0	0.00	1.6	11.75	11.75	-1.6	6,145	-0.03%
2022/04/27	0	0.00	8	11.31	11.45	-8	6,443	-0.12%
2022/04/25	5	11.70	0	0.00	11.70	5	6,882	0.07%
2022/04/22	3	12.15	1	12.25	12.10	2	6,924	0.03%
2022/04/21	14	12.49	0	0.00	12.25	14	7,060	0.20%
2022/04/20	0	0.00	3	12.70	12.70	-3	7,106	-0.04%
2022/04/14	5	12.50	0	0.00	12.45	5	8,052	0.06%
2022/04/13	0	0.00	1	12.60	12.65	-1	8,423	-0.01%
2022/04/12	0	0.00	1	12.30	12.40	-1	8,918	-0.01%
2022/04/07	0	0.00	2	13.10	12.85	-2	11,118	-0.02%
2022/04/01	2	13.45	0	0.00	13.60	2	16,560	0.01%
2022/03/31	1	13.75	0	0.00	13.70	1	18,052	0.01%
2022/03/30	0	0.00	1	13.90	13.90	-1	19,241	-0.01%
2022/03/29	0	0.00	5	13.75	13.70	-5	19,566	-0.03%
2022/03/28	0	0.00	10	13.90	13.95	-10	19,768	-0.05%
2022/03/25	11	14.20	0	0.00	14.15	11	20,159	0.05%
2022/03/24	10	14.45	8	14.16	14.25	2	20,694	0.01%
2022/03/23	1	14.30	0	0.00	14.20	1	22,383	0.00%
2022/03/22	0	0.00	5	14.30	14.25	-5	23,405	-0.02%
2022/03/18	1	14.20	1	14.05	14.15	0	23,927	0.00%
2022/03/17	14	14.28	7.5	14.00	14.25	6.5	24,299	0.03%
2022/03/16	2	13.90	2	13.60	13.75	0	24,220	0.00%
2022/03/15	0	0.00	1	13.70	13.55	-1	24,365	0.00%
2022/03/10	0	0.00	0	13.75	13.75	0	24,569	0.00%
2022/03/08	0	0.00	19	13.30	13.30	-19	24,684	-0.08%
2022/03/07	0	0.00	4	13.39	13.45	-4	24,676	-0.02%
2022/03/04	0	0.00	20	13.95	13.95	-20	24,664	-0.08%
2022/03/03	5	14.39	0	0.00	14.30	5	24,760	0.02%
2022/03/02	5	14.05	1	14.50	14.40	4	24,838	0.02%
2022/03/01	2	14.10	5	14.20	14.15	-3	25,016	-0.01%
2022/02/25	12	13.85	31	13.90	13.80	-19	25,521	-0.07%
2022/02/24	15	13.67	3	13.83	13.60	12	26,683	0.04%
2022/02/23	4	14.15	20	14.05	14.15	-16	27,576	-0.06%
2022/02/22	0	0.00	23	14.12	14.10	-23	27,895	-0.08%
2022/02/21	0	0.00	2	14.30	14.45	-2	28,240	-0.01%
2022/02/17	10	14.45	0	0.00	14.40	10	28,501	0.04%
2022/02/15	2	14.40	5	14.50	14.30	-3	28,430	-0.01%
2022/02/14	2	14.55	32	14.29	14.30	-30	28,422	-0.11%
2022/02/11	7	14.88	1	14.85	14.85	6	28,335	0.02%
2022/02/10	17	14.99	17	14.89	14.90	0	28,249	0.00%
2022/02/09	20	15.83	21	15.76	15.80	-1	27,864	0.00%
2022/02/08	8	15.29	4	15.31	15.30	4	27,631	0.01%
2022/02/07	7	15.02	0	0.00	15.20	7	27,623	0.03%
2022/01/26	0	0.00	2	14.65	14.50	-2	27,589	-0.01%
2022/01/25	21	14.67	0	0.00	14.55	21	27,559	0.08%
2022/01/24	5	15.05	0	0.00	15.10	5	27,457	0.02%
2022/01/21	33	15.41	1	15.25	15.20	32	27,369	0.12%
2022/01/20	30	15.83	2	15.85	15.90	28	27,294	0.10%
2022/01/19	20	15.90	3	15.92	15.90	17	27,158	0.06%
2022/01/18	13	15.89	0	0.00	15.45	13	26,875	0.05%
2022/01/17	11	15.57	0	0.00	15.60	11	26,650	0.04%
2022/01/14	0	0.00	5	15.05	15.10	-5	26,521	-0.02%
2022/01/13	1	15.55	8	15.44	15.40	-7	26,353	-0.03%
2022/01/12	2	15.60	0.1	15.65	15.45	1.9	26,206	0.01%
2022/01/11	35	15.59	100	15.56	15.60	-65	26,081	-0.25%
2022/01/10	1	15.90	4	15.83	15.95	-3	25,781	-0.01%
2022/01/07	60	16.07	49	16.01	15.90	11	25,498	0.04%
2022/01/06	127	16.60	222.1	16.45	16.45	-95.1	24,917	-0.38%	大買/大賣/
2022/01/05	18	16.77	51	16.66	16.60	-33	24,579	-0.13%
2022/01/04	7	17.06	8	17.29	17.35	-1	24,111	0.00%
2022/01/03	141	17.64	157	17.36	17.25	-16	23,467	-0.07%	大買/大賣/
2021/12/30	52.2	17.37	59	17.41	17.25	-6.8	22,835	-0.03%
2021/12/29	232	18.46	152	18.17	17.95	80	21,924	0.36%	大買/大賣/
2021/12/28	88.2	17.68	61	17.87	18.05	27.2	19,117	0.14%
2021/12/27	20.5	17.34	51.3	17.83	17.85	-30.8	16,503	-0.19%
2021/12/24	51	15.88	76	16.15	16.25	-25	14,990	-0.17%
2021/12/23	13	15.33	25	15.42	15.45	-12	13,815	-0.09%
2021/12/22	131	15.41	143	15.11	15.00	-12	13,471	-0.09%	大買/大賣/
2021/12/21	70	15.13	71	15.05	15.20	-1	13,219	-0.01%
2021/12/20	29	15.48	14	15.34	15.25	15	12,839	0.12%
2021/12/17	183	15.88	237	15.84	15.65	-54	12,313	-0.44%	大買/大賣/
2021/12/16	96.3	15.12	30	15.28	15.30	66.3	10,557	0.63%
2021/12/15	4	13.90	8	14.76	14.80	-4	9,453	-0.04%
2021/12/14	2	13.80	0	0.00	13.80	2	9,069	0.02%
2021/12/13	32	14.50	13	14.45	14.50	19	8,825	0.22%
2021/12/10	12	13.67	17	13.72	13.65	-5	8,406	-0.06%
2021/12/09	16	13.93	4	14.00	13.80	12	8,329	0.14%
2021/12/08	0	0.00	8	13.70	13.65	-8	8,131	-0.10%
2021/12/07	4	13.91	4	13.70	13.70	0	8,067	0.00%
2021/12/03	0.1	13.75	10	13.75	13.65	-9.9	7,865	-0.13%
2021/12/02	8	13.42	0	0.00	13.30	8	7,791	0.10%
2021/12/01	0	0.00	9	13.50	13.75	-9	7,751	-0.12%
2021/11/30	2	13.70	55	13.65	13.60	-53	7,720	-0.69%
2021/11/29	13	13.39	9	13.45	13.45	4	7,634	0.05%
2021/11/26	2	13.70	12	13.77	13.65	-10	7,492	-0.13%
2021/11/25	22	14.19	29	14.09	13.95	-7	7,324	-0.10%
2021/11/24	35.1	14.50	14	14.29	14.40	21.1	7,084	0.30%
2021/11/23	82.8	15.32	20	15.33	14.70	62.8	6,508	0.96%
2021/11/22	2	15.05	27	15.11	15.15	-25	5,260	-0.48%
2021/11/19	5	13.67	20	13.73	13.80	-15	4,261	-0.35%
2021/11/18	5	13.42	1	13.90	13.35	4	3,933	0.10%
2021/11/17	12	13.18	12	13.13	13.15	0	3,460	0.00%
2021/11/15	1	12.70	0	0.00	12.70	1	3,221	0.03%
2021/11/10	0	0.00	8	12.60	12.60	-8	3,361	-0.24%
2021/11/05	0	0.00	10	12.50	12.40	-10	3,463	-0.29%
2021/11/04	5	12.40	20	12.55	12.35	-15	3,486	-0.43%
2021/11/03	0	0.00	13	12.39	12.50	-13	3,578	-0.36%
2021/11/02	3	12.15	0	0.00	12.15	3	3,723	0.08%
2021/10/27	25	11.80	0	0.00	11.90	25	4,149	0.60%
2021/10/18	0	0.00	10	11.45	11.45	-10	5,599	-0.18%
2021/10/15	10	11.40	0	0.00	11.40	10	5,721	0.17%
2021/10/14	0	0.00	10	11.30	11.30	-10	5,854	-0.17%
2021/10/13	10	11.25	0	0.00	11.20	10	5,954	0.17%
2021/09/28	2	11.55	0	0.00	11.55	2	7,652	0.03%
2021/09/17	0	0.00	10	11.25	11.35	-10	7,971	-0.13%
2021/09/09	0	0.00	1	11.20	11.20	-1	8,285	-0.01%
2021/09/07	10	11.30	0	0.00	11.35	10	8,443	0.12%
2021/09/06	20	11.35	0	0.00	11.25	20	8,473	0.24%
2021/08/18	10	11.65	0	0.00	12.15	10	9,500	0.11%
2021/08/17	3	12.15	0	0.00	11.90	3	9,539	0.03%
2021/08/16	5	12.60	0	0.00	12.20	5	9,596	0.05%
2021/08/10	15	12.92	6	13.01	13.00	9	9,713	0.09%
2021/08/09	2	13.30	1	13.25	12.95	1	9,817	0.01%
2021/08/05	3	13.60	0	0.00	13.60	3	9,739	0.03%
2021/08/03	0	0.00	6	13.53	13.60	-6	9,723	-0.06%
2021/07/30	1	13.45	16	13.52	13.45	-15	9,805	-0.15%
2021/07/29	10	13.74	0	0.00	13.50	10	9,741	0.10%
2021/07/28	90	13.68	2	13.65	13.75	88	9,623	0.91%
2021/07/27	10	13.85	31	13.69	13.60	-21	9,705	-0.22%
2021/07/26	16	13.65	13	13.68	13.65	3	9,787	0.03%
2021/07/23	23	13.20	12	13.27	13.35	11	10,065	0.11%
2021/07/22	4	13.40	12	13.11	13.35	-8	11,025	-0.07%
2021/07/20	14	13.01	0	0.00	12.90	14	11,324	0.12%
2021/07/19	2	13.20	2	13.50	13.45	0	11,713	0.00%
2021/07/16	0	0.00	24	13.26	13.25	-24	12,239	-0.20%
2021/07/15	4	13.28	11	13.08	13.15	-7	12,724	-0.06%
2021/07/14	36	13.78	6	13.80	13.70	30	13,112	0.23%
2021/07/13	31	13.00	50	13.11	13.10	-19	12,522	-0.15%
2021/07/12	0	0.00	17	12.85	12.85	-17	12,326	-0.14%
2021/07/09	2	12.63	1	12.60	12.70	1	12,356	0.01%
2021/07/08	3	12.70	0	0.00	12.65	3	12,585	0.02%
2021/07/02	19	12.29	0	0.00	12.30	19	14,016	0.14%
2021/07/01	10	12.40	0	0.00	12.60	10	14,207	0.07%
2021/06/28	0	0.00	3	12.28	12.30	-3	14,281	-0.02%
2021/06/25	0	0.00	1	12.30	12.20	-1	14,341	-0.01%
2021/06/22	19	12.18	0	0.00	11.80	19	14,648	0.13%
2021/06/18	2	12.68	0	0.00	12.55	2	14,737	0.01%
2021/06/09	2	12.65	0	0.00	12.65	2	15,073	0.01%
2021/06/07	10	13.00	0	0.00	12.85	10	14,990	0.07%
2021/06/04	0	0.00	2	13.20	13.05	-2	14,914	-0.01%
2021/06/03	17	12.98	10	12.95	12.95	7	14,766	0.05%
2021/06/02	16	12.75	0	0.00	12.80	16	14,477	0.11%
2021/06/01	10	13.10	10	12.80	12.90	0	14,391	0.00%
2021/05/31	10	12.75	0	0.00	12.65	10	14,318	0.07%
2021/05/28	0	0.00	10	12.45	12.45	-10	14,268	-0.07%
2021/05/27	3	12.20	11	12.29	12.30	-8	14,208	-0.06%
2021/05/25	21	12.23	10	12.25	12.10	11	14,194	0.08%
2021/05/21	0	0.00	11	11.41	11.60	-11	14,038	-0.08%
2021/05/20	1	11.15	0	0.00	11.15	1	14,027	0.01%
2021/05/19	1	11.35	2	11.55	11.65	-1	14,028	-0.01%
2021/05/18	1	10.95	10	11.05	11.25	-9	13,972	-0.06%
2021/05/17	10	10.85	0	0.00	10.30	10	13,894	0.07%
2021/05/12	10	11.10	10	12.00	11.35	0	13,722	0.00%
2021/05/11	21	12.33	10	12.85	12.20	11	13,499	0.08%
2021/05/10	20	13.23	0	0.00	13.20	20	13,356	0.15%
2021/05/07	0	0.00	20	13.33	13.35	-20	13,303	-0.15%
2021/05/05	35	12.74	10	12.75	12.60	25	13,005	0.19%
2021/05/04	2	13.30	6	13.22	12.45	-4	12,881	-0.03%
2021/05/03	5	13.78	1	13.55	13.55	4	12,571	0.03%
2021/04/29	55	14.90	20	14.82	14.55	35	12,313	0.28%
2021/04/28	32	14.68	80	14.64	15.00	-48	11,842	-0.41%
2021/04/27	5	14.26	8	14.43	14.10	-3	10,899	-0.03%
2021/04/26	21	14.20	1	14.15	14.15	20	10,554	0.19%
2021/04/23	30	14.32	0	0.00	14.10	30	10,387	0.29%
2021/04/22	12	14.26	39	14.23	13.65	-27	9,959	-0.27%
2021/04/21	42	14.15	8	14.19	14.10	34	9,353	0.36%
2021/04/20	17	13.59	12	14.06	13.90	5	8,791	0.06%
2021/04/19	0	0.00	4	13.16	13.10	-4	8,312	-0.05%
2021/04/16	1	12.75	14.1	12.80	12.95	-13.1	8,265	-0.16%
2021/04/15	1	12.80	30	12.82	12.75	-29	9,466	-0.31%
2021/04/14	3.1	12.38	2	12.58	12.55	1.1	9,533	0.01%
2021/04/13	43	13.26	25	13.16	12.90	18	9,619	0.19%
2021/04/12	27	13.53	16	13.35	13.55	11	9,385	0.12%
2021/04/09	10	12.85	19	12.76	12.75	-9	8,853	-0.10%
2021/04/08	16	13.10	27	12.99	13.15	-11	8,505	-0.13%
2021/04/07	4	12.31	9	12.32	12.35	-5	7,996	-0.06%
2021/04/06	0	0.00	30	11.90	11.90	-30	7,765	-0.39%
2021/04/01	21	11.70	0	0.00	11.65	21	7,737	0.27%
2021/03/31	0	0.00	10	11.75	11.60	-10	7,769	-0.13%
2021/03/30	15	11.68	7.4	11.66	11.65	7.6	7,745	0.10%
2021/03/29	3	11.62	1	11.60	11.60	2	7,723	0.03%
2021/03/26	1	11.30	1	11.25	11.25	0	7,567	0.00%
2021/03/25	2	11.25	20.1	11.31	11.15	-18.1	7,648	-0.24%
2021/03/24	5	11.20	3	11.20	11.25	2	7,647	0.03%
2021/03/23	15	11.26	0	0.00	11.15	15	7,698	0.19%
2021/03/22	17	11.29	11	11.10	11.55	6	7,559	0.08%
2021/03/18	10	10.80	0	0.00	10.85	10	7,263	0.14%
2021/03/17	10	10.60	0	0.00	10.55	10	7,256	0.14%
2021/03/03	1	10.70	0	0.00	10.60	1	10,571	0.01%
2021/03/02	0	0.00	16.9	10.54	10.35	-16.9	10,680	-0.16%
2021/02/25	20	10.50	0	0.00	10.50	20	11,016	0.18%
2021/02/19	5	10.35	0	0.00	10.35	5	11,439	0.04%
2021/02/18	0	0.00	5	10.15	10.20	-5	11,396	-0.04%
2021/01/28	2	9.64	1	9.63	9.64	1	12,472	0.01%
2021/01/27	10	9.93	0	0.00	9.80	10	12,683	0.08%
2021/01/26	20	9.90	0	0.00	9.88	20	12,752	0.16%
2021/01/21	0	0.00	1	9.95	9.70	-1	12,771	-0.01%
2021/01/20	2	9.80	5	9.69	9.70	-3	12,819	-0.02%
2021/01/19	1	10.20	1	10.15	10.15	0	12,833	0.00%
2021/01/15	1	10.65	0	0.00	10.35	1	12,953	0.01%
2021/01/13	1	10.70	0	0.00	10.60	1	13,003	0.01%
2021/01/12	0	0.00	4	10.70	10.45	-4	12,972	-0.03%
2021/01/08	15	11.45	0	0.00	11.15	15	13,056	0.11%
2021/01/07	0	0.00	6	11.25	11.05	-6	11,838	-0.05%
2021/01/06	0	0.00	11	11.05	11.05	-11	11,669	-0.09%
2021/01/05	1	11.55	1	11.45	11.50	0	11,330	0.00%
2020/12/30	0	0.00	17.3	11.42	11.40	-17.3	11,304	-0.15%
2020/12/29	2	11.50	10	11.49	11.40	-8	11,271	-0.07%
2020/12/28	19	11.46	4	11.54	11.55	15	11,215	0.13%
2020/12/25	1	11.30	11	11.29	11.25	-10	11,067	-0.09%
2020/12/24	10	11.30	11	11.15	11.15	-1	11,068	-0.01%
2020/12/23	10	11.10	0	0.00	11.05	10	11,129	0.09%
2020/12/21	12	11.33	0	0.00	11.15	12	11,507	0.10%
2020/12/18	3	11.35	3	11.35	11.30	0	11,679	0.00%
2020/12/15	0	0.00	70.6	11.40	11.30	-70.6	14,706	-0.48%
2020/12/14	70	11.65	0	0.00	11.60	70	14,690	0.48%
2020/12/10	13	11.34	7	11.56	11.35	6	14,509	0.04%
2020/12/09	2	11.70	2	11.60	11.65	0	14,380	0.00%
2020/12/08	7	11.59	24	11.43	11.35	-17	14,338	-0.12%
2020/12/07	3.8	11.88	50	11.92	11.75	-46.2	14,661	-0.31%
2020/12/04	40	11.88	17	11.71	11.95	23	14,153	0.16%
2020/12/03	73	11.82	19	11.57	11.50	54	13,690	0.39%
2020/12/02	0	0.00	10.6	11.40	11.45	-10.6	12,920	-0.08%
2020/12/01	20	11.50	29	11.08	11.25	-9	12,719	-0.07%
2020/11/30	1	11.20	15	11.07	11.05	-14	12,366	-0.11%
2020/11/27	39	10.95	7	10.96	10.95	32	12,234	0.26%
2020/11/26	5	10.85	0	0.00	10.90	5	12,002	0.04%
2020/11/25	21	10.85	29	10.85	10.65	-8	11,870	-0.07%
2020/11/24	0	0.00	26	10.47	10.45	-26	11,754	-0.22%
2020/11/23	20	10.58	20	10.65	10.65	0	11,737	0.00%
2020/11/20	0	0.00	31	10.44	10.60	-31	11,595	-0.27%
2020/11/19	0	0.00	26	10.17	10.25	-26	11,413	-0.23%
2020/11/18	0	0.00	5	10.20	10.10	-5	11,527	-0.04%
2020/11/16	30	10.22	1	10.20	10.20	29	11,565	0.25%
2020/11/13	0	0.00	20	9.91	9.96	-20	11,235	-0.18%
2020/11/12	23	10.04	0	0.00	9.96	23	11,270	0.20%
2020/11/11	0	0.00	10	10.05	10.00	-10	11,343	-0.09%
2020/11/09	0	0.00	10	10.00	10.05	-10	11,302	-0.09%
2020/11/06	7	10.22	0	0.00	10.00	7	11,241	0.06%
2020/11/05	4	10.16	0	0.00	10.00	4	10,591	0.04%
2020/11/04	13	10.35	0	0.00	10.20	13	10,713	0.12%
2020/11/03	0	0.00	2	10.10	10.05	-2	10,511	-0.02%
2020/10/28	20	10.33	10	10.10	10.05	10	10,601	0.09%
2020/10/27	10	10.45	5	10.50	10.50	5	11,204	0.04%
2020/10/26	27	10.51	20	10.49	10.45	7	11,087	0.06%
2020/10/23	0	0.00	10	10.15	10.20	-10	10,931	-0.09%
2020/10/22	0	0.00	100	10.05	10.30	-100	10,948	-0.91%
2020/10/21	21	10.25	23	10.05	10.05	-2	11,164	-0.02%
2020/10/20	0	0.00	10	9.94	9.92	-10	11,079	-0.09%
2020/10/16	2	10.00	7	10.13	9.98	-5	11,198	-0.04%
2020/10/15	10	9.93	0	0.00	9.90	10	10,951	0.09%
2020/10/14	0	0.00	5	9.75	9.74	-5	10,942	-0.05%
2020/10/13	0	0.00	40	9.72	9.65	-40	11,080	-0.36%
2020/10/12	12	9.73	2	9.69	9.60	10	11,148	0.09%
2020/10/08	0	0.00	20	9.80	9.85	-20	11,158	-0.18%
2020/10/05	0	0.00	10	9.61	9.63	-10	11,424	-0.09%
2020/09/30	12	9.52	1	9.50	9.51	11	11,764	0.09%
2020/09/29	0	0.00	2	9.50	9.50	-2	11,815	-0.02%
2020/09/28	20	9.57	0	0.00	9.80	20	11,840	0.17%
2020/09/25	0	0.00	30	9.31	9.26	-30	12,024	-0.25%
2020/09/24	14	9.78	54.1	9.66	9.48	-40.1	12,040	-0.33%
2020/09/23	43	10.20	20	10.45	10.10	23	12,198	0.19%
2020/09/22	11	10.69	1	10.70	10.60	10	11,945	0.08%
2020/09/21	151.2	11.02	104	11.08	10.85	47.2	11,753	0.40%	大買/大賣/
2020/09/18	80	10.33	38	10.57	10.80	42	10,134	0.41%
2020/09/15	2	9.83	0	0.00	9.75	2	8,809	0.02%
2020/09/14	0	0.00	11	9.80	9.74	-11	8,846	-0.12%
2020/09/10	30	10.12	10	9.99	9.90	20	8,769	0.23%
2020/09/09	0	0.00	20	9.72	9.86	-20	8,349	-0.24%
2020/09/07	1	9.93	7	9.98	9.85	-6	8,410	-0.07%
2020/09/03	0	0.00	3	9.93	9.90	-3	8,386	-0.04%
2020/09/01	50	9.80	5	9.77	9.77	45	8,422	0.53%
2020/08/31	70	9.99	0	0.00	9.89	70	8,443	0.83%
2020/08/28	10	9.97	0	0.00	9.90	10	8,398	0.12%
2020/08/26	0	0.00	11	9.72	9.78	-11	8,351	-0.13%
2020/08/25	0	0.00	10	9.67	9.72	-10	8,298	-0.12%
2020/08/24	10	9.50	1	9.36	9.34	9	8,211	0.11%
2020/08/21	0	0.00	10	9.20	9.20	-10	8,133	-0.12%
2020/08/20	10	9.21	5	9.19	9.12	5	8,185	0.06%
2020/08/19	10	10.00	16	9.97	9.88	-6	8,124	-0.07%
2020/08/18	10	9.97	14.6	9.95	9.97	-4.6	8,092	-0.06%
2020/08/17	20	10.05	11	9.91	9.97	9	8,082	0.11%
2020/08/14	9	9.95	0	0.00	9.85	9	8,020	0.11%
2020/08/13	14	9.79	0	0.00	9.72	14	7,954	0.18%
2020/08/10	2	9.87	10	9.84	9.87	-8	8,111	-0.10%
2020/08/07	0	0.00	11	9.65	9.63	-11	7,972	-0.14%
2020/08/06	10	9.65	0	0.00	9.67	10	8,003	0.12%
2020/08/05	11	9.73	0	0.00	9.70	11	7,961	0.14%
2020/08/04	0	0.00	1	9.50	9.49	-1	7,926	-0.01%
2020/07/31	5	9.60	5	9.25	9.54	0	7,993	0.00%
2020/07/27	4	9.27	0	0.00	9.13	4	7,893	0.05%
2020/07/22	21	9.48	20	9.59	9.59	1	8,469	0.01%
2020/07/20	0	0.00	18	8.94	9.09	-18	8,332	-0.22%
2020/07/17	2	9.41	0	0.00	9.21	2	8,287	0.02%
2020/07/13	6	10.10	1	10.05	10.10	5	8,154	0.06%
2020/07/10	0	0.00	5	9.96	9.92	-5	8,139	-0.06%
2020/07/09	10	10.15	5	10.15	10.05	5	8,041	0.06%
2020/07/08	0	0.00	7	10.11	10.10	-7	7,720	-0.09%
2020/07/07	5	10.10	10	10.05	10.05	-5	7,755	-0.06%
2020/07/06	21	10.24	15	10.00	10.20	6	7,788	0.08%
2020/07/03	8	10.16	26	10.25	10.00	-18	7,674	-0.23%
2020/07/02	15	10.48	9	10.55	10.55	6	7,524	0.08%
2020/07/01	10	10.15	0	0.00	10.20	10	7,233	0.14%
2020/06/23	10	10.10	10	10.10	10.00	0	7,392	0.00%
2020/06/19	2	10.15	0	0.00	10.10	2	7,537	0.03%
2020/06/18	0	0.00	11	10.10	10.15	-11	7,532	-0.15%
2020/06/17	10	10.15	16	10.14	10.10	-6	7,566	-0.08%
2020/06/16	10	10.20	0	0.00	10.25	10	7,713	0.13%
2020/06/12	55	10.00	0	0.00	10.00	55	8,023	0.69%
2020/06/10	0	0.00	10	10.50	10.50	-10	8,136	-0.12%
2020/06/08	5	10.65	10	10.70	10.65	-5	8,495	-0.06%
2020/06/05	10	10.60	10	10.60	10.55	0	8,456	0.00%
2020/06/03	2	10.40	6	10.53	10.55	-4	8,552	-0.05%
2020/06/02	4	10.45	11	10.36	10.45	-7	8,386	-0.08%
2020/05/27	5	10.45	3.6	10.30	10.45	1.4	8,486	0.02%
2020/05/26	0	0.00	13.3	10.14	10.10	-13.3	8,565	-0.16%
2020/05/25	10	10.10	0	0.00	10.05	10	8,591	0.12%
2020/05/21	1	10.15	11	10.15	10.25	-10	8,616	-0.12%
2020/05/19	13	10.06	0	0.00	10.00	13	8,615	0.15%
2020/05/18	15	10.13	0	0.00	10.10	15	8,561	0.18%
2020/05/15	1	10.05	0	0.00	10.00	1	8,467	0.01%
2020/05/06	2	10.50	0	0.00	10.40	2	8,353	0.02%
2020/05/05	0	0.00	6	11.10	10.90	-6	8,245	-0.07%
2020/05/04	0	0.00	4	10.90	10.90	-4	8,245	-0.05%
2020/04/30	7	11.26	0	0.00	11.15	7	8,292	0.08%
2020/04/29	6	11.13	85	10.59	11.20	-79	8,075	-0.98%
2020/04/28	0	0.00	50	10.35	10.20	-50	7,385	-0.68%
2020/04/27	0	0.00	3	10.30	10.30	-3	7,585	-0.04%
2020/04/24	0	0.00	20	10.30	10.20	-20	7,691	-0.26%
2020/04/22	5	9.79	5	9.88	9.80	0	7,716	0.00%
2020/04/20	5	10.07	0	0.00	10.05	5	7,786	0.06%
2020/04/17	0	0.00	3	10.50	10.15	-3	7,832	-0.04%
2020/04/16	0	0.00	4	10.40	10.30	-4	7,884	-0.05%
2020/04/15	1	10.35	1	10.45	10.50	0	7,899	0.00%
2020/04/14	4	10.06	0	0.00	10.15	4	7,815	0.05%
2020/04/13	0	0.00	10	9.99	9.92	-10	8,010	-0.12%
2020/04/10	10	9.98	0	0.00	10.05	10	8,042	0.12%
2020/04/08	13	9.94	26	10.00	10.20	-13	7,993	-0.16%
2020/04/07	30	9.74	3	9.83	9.71	27	7,961	0.34%
2020/04/06	3	9.70	0	0.00	9.70	3	7,813	0.04%
2020/04/01	21	9.41	31	9.45	9.57	-10	7,695	-0.13%
2020/03/31	12	9.29	2	9.32	9.16	10	7,590	0.13%
2020/03/27	0	0.00	10	9.56	9.21	-10	7,571	-0.13%
2020/03/26	10	9.24	0	0.00	9.36	10	7,557	0.13%
2020/03/25	3	9.31	1	9.38	9.31	2	7,504	0.03%
2020/03/24	1	9.04	1	9.25	9.04	0	7,440	0.00%
2020/03/23	1	8.86	0	0.00	8.86	1	7,468	0.01%
2020/03/20	0	0.00	31	8.72	8.91	-31	7,641	-0.41%
2020/03/19	1	8.32	0	0.00	8.40	1	7,738	0.01%
2020/03/18	1	8.94	1	9.00	8.94	0	7,579	0.00%
2020/03/17	1	8.80	0	0.00	8.75	1	7,410	0.01%
2020/03/16	7	9.14	0	0.00	9.12	7	7,350	0.10%
2020/03/13	10	8.75	10	8.71	9.07	0	7,390	0.00%
2020/03/12	20	10.08	3.5	9.94	9.65	16.5	7,172	0.23%
2020/03/09	0	0.00	10	10.95	10.70	-10	7,093	-0.14%
2020/03/06	10	11.30	0	0.00	11.30	10	7,029	0.14%
2020/03/02	0	0.00	2	10.80	10.90	-2	7,133	-0.03%
2020/02/27	5	11.30	0	0.00	11.10	5	7,063	0.07%
2020/02/26	10	11.70	10	11.70	11.65	0	6,918	0.00%
2020/02/25	10	11.55	0	0.00	11.60	10	6,884	0.15%
2020/02/21	10	12.10	0	0.00	12.00	10	6,825	0.15%
2020/02/14	8	12.20	0	0.00	12.25	8	6,988	0.11%
2020/02/11	0	0.00	4	12.05	12.00	-4	6,967	-0.06%
2020/02/07	1	12.10	0	0.00	12.05	1	7,028	0.01%
2020/02/06	10	12.35	5	12.30	12.40	5	7,012	0.07%
2020/02/04	0	0.00	12	11.98	12.15	-12	6,976	-0.17%
2020/02/03	19	11.57	0	0.00	11.70	19	7,031	0.27%
2020/01/31	0	0.00	10	12.45	12.55	-10	7,002	-0.14%
2020/01/30	18	12.68	10	13.10	12.60	8	7,177	0.11%
2020/01/17	0	0.00	2	13.80	13.80	-2	6,846	-0.03%
2020/01/16	0	0.00	1	13.85	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	31.5	13.75	13.75	-31.5	6,924	-0.46%
2020/01/14	9	13.68	0	0.00	13.65	9	7,067	0.13%
2020/01/08	40	13.35	10	13.45	13.30	30	7,257	0.41%
2020/01/07	0	0.00	18	13.68	13.60	-18	7,237	-0.25%
2020/01/06	1	13.30	0	0.00	13.30	1	7,048	0.01%
2020/01/03	3	13.60	3	13.80	13.55	0	7,009	0.00%
2020/01/02	0	0.00	5	13.70	13.75	-5	6,907	-0.07%
2019/12/30	0	0.00	7.6	13.64	13.60	-7.6	6,876	-0.11%
2019/12/27	0	0.00	3	13.60	13.60	-3	7,037	-0.04%
2019/12/26	5	13.52	0	0.00	13.55	5	7,154	0.07%
2019/12/25	0	0.00	2	13.70	13.65	-2	7,245	-0.03%
2019/12/24	5	13.55	0	0.00	13.55	5	7,426	0.07%
2019/12/23	0	0.00	5	13.65	13.55	-5	7,655	-0.07%
2019/12/19	7	13.94	0	0.00	13.85	7	7,910	0.09%
2019/12/18	1	14.05	0	0.00	13.95	1	7,959	0.01%
2019/12/17	10	14.35	6	14.00	14.20	4	8,068	0.05%
2019/12/16	0	0.00	4.2	14.06	14.05	-4.2	8,198	-0.05%
2019/12/13	0	0.00	10	13.75	13.70	-10	8,408	-0.12%
2019/12/12	17	13.77	0	0.00	13.70	17	8,474	0.20%
2019/12/11	2	13.90	1	13.95	13.85	1	8,503	0.01%
2019/12/10	0	0.00	11	13.85	13.85	-11	8,577	-0.13%
2019/12/09	17	13.79	0	0.00	13.70	17	8,505	0.20%
2019/12/06	0	0.00	4	13.65	13.60	-4	8,714	-0.05%
2019/12/05	2	13.65	0	0.00	13.65	2	9,135	0.02%
2019/12/04	22	13.39	22	13.41	13.50	0	9,428	0.00%
2019/12/03	10	13.10	12	13.10	13.10	-2	9,552	-0.02%
2019/12/02	1	13.10	20	13.10	13.05	-19	10,020	-0.19%
2019/11/29	10	13.55	0	0.00	13.50	10	10,228	0.10%
2019/11/28	1	13.70	10	13.55	13.55	-9	10,682	-0.08%
2019/11/27	20	13.76	12	13.75	13.75	8	10,800	0.07%
2019/11/21	1	13.40	0.1	13.40	13.45	0.9	11,031	0.01%
2019/11/20	0	0.00	5	13.55	13.55	-5	11,130	-0.04%
2019/11/19	0	0.00	10	13.75	13.65	-10	11,221	-0.09%
2019/11/18	19	13.60	2	13.60	13.65	17	11,200	0.15%
2019/11/15	0	0.00	13	13.40	13.45	-13	11,380	-0.11%
2019/11/14	0	0.00	20	13.60	13.35	-20	11,388	-0.18%
2019/11/13	10	13.75	0	0.00	13.70	10	11,368	0.09%
2019/11/12	0	0.00	10	13.80	13.75	-10	11,432	-0.09%
2019/11/11	10	13.80	2	13.90	13.70	8	11,578	0.07%
2019/11/08	0	0.00	2	13.90	13.90	-2	11,589	-0.02%
2019/11/07	16	13.93	10	13.90	13.90	6	11,678	0.05%
2019/11/06	10	13.95	0	0.00	13.90	10	11,773	0.08%
2019/11/01	0	0.00	10	13.75	13.90	-10	12,119	-0.08%
2019/10/31	26	13.92	10	14.05	13.80	16	12,287	0.13%
2019/10/30	29	14.13	2	14.10	14.10	27	12,354	0.22%
2019/10/29	22	14.25	11	14.70	14.25	11	12,631	0.09%
2019/10/28	1	14.35	0	0.00	14.35	1	13,860	0.01%
2019/10/25	11	14.45	4	14.45	14.45	7	15,184	0.05%
2019/10/24	0	0.00	13	14.55	14.55	-13	16,403	-0.08%
2019/10/23	19	14.38	4	14.40	14.40	15	16,651	0.09%
2019/10/22	3	14.58	0	0.00	14.50	3	16,754	0.02%
2019/10/21	0	0.00	25	14.70	14.70	-25	16,867	-0.15%
2019/10/18	10	14.40	1	14.50	14.35	9	17,322	0.05%
2019/10/15	1	14.35	13	14.28	14.30	-12	18,531	-0.06%
2019/10/14	11	14.20	0	0.00	14.20	11	19,233	0.06%
2019/10/09	0	0.00	11	14.05	14.05	-11	19,568	-0.06%
2019/10/08	12	14.10	0	0.00	14.00	12	19,879	0.06%
2019/10/07	0	0.00	4	14.19	14.15	-4	20,144	-0.02%
2019/10/04	1	14.25	0	0.00	14.25	1	20,513	0.00%
2019/10/03	35	14.22	5	14.20	14.20	30	20,602	0.15%
2019/10/02	16	14.26	3	14.30	14.25	13	20,614	0.06%
2019/10/01	0	0.00	2	14.13	14.20	-2	21,165	-0.01%
2019/09/27	3	13.80	19	13.85	13.80	-16	21,355	-0.07%
2019/09/26	6	14.23	1	14.30	14.10	5	21,462	0.02%
2019/09/25	6	14.32	0	0.00	14.20	6	21,898	0.03%
2019/09/24	2	14.75	1	14.95	14.70	1	22,123	0.00%
2019/09/23	1	14.75	5	14.80	14.80	-4	22,101	-0.02%
2019/09/20	12	14.89	0	0.00	14.85	12	22,120	0.05%
2019/09/19	13	15.10	5	15.15	15.10	8	22,014	0.04%
2019/09/17	0	0.00	3	14.80	14.70	-3	21,866	-0.01%
2019/09/16	10	14.85	0	0.00	14.85	10	22,126	0.05%
2019/09/12	0	0.00	35	15.00	14.95	-35	22,202	-0.16%
2019/09/10	16	14.85	1	14.75	14.85	15	22,448	0.07%
2019/09/09	22	15.13	3	15.20	15.15	19	22,287	0.09%
2019/09/06	0	0.00	26	15.02	14.90	-26	22,298	-0.12%
2019/09/05	3	14.73	11	14.80	14.65	-8	22,646	-0.04%
2019/09/04	15	14.93	0	0.00	14.90	15	22,889	0.07%
2019/09/03	12	14.50	25	14.65	14.50	-13	23,059	-0.06%
2019/09/02	45	14.39	34	14.66	14.85	11	23,075	0.05%
2019/08/30	0	0.00	28	14.10	14.10	-28	23,062	-0.12%
2019/08/29	13	14.05	0	0.00	13.90	13	23,347	0.06%
2019/08/28	0	0.00	20	13.86	14.05	-20	23,592	-0.08%
2019/08/26	7	13.59	6	13.70	13.55	1	24,693	0.00%
2019/08/23	5	13.80	0	0.00	13.75	5	24,843	0.02%
2019/08/22	5	13.90	0	0.00	13.90	5	25,460	0.02%
2019/08/21	0	0.00	6.2	14.05	14.05	-6.2	25,722	-0.02%
2019/08/20	15	14.21	2	14.25	14.05	13	25,961	0.05%
2019/08/19	0	0.00	4	13.98	13.95	-4	26,322	-0.02%
2019/08/16	25	13.96	1	13.90	13.90	24	26,871	0.09%
2019/08/14	30	14.00	0	0.00	13.95	30	28,313	0.11%
2019/08/08	13	14.02	0	0.00	14.20	13	29,210	0.04%
2019/08/07	2	14.05	0	0.00	13.85	2	29,375	0.01%
2019/08/06	13	13.90	6	13.74	14.25	7	29,702	0.02%
2019/08/05	14	14.40	2	14.25	14.10	12	29,829	0.04%
2019/08/02	19	14.30	0	0.00	14.25	19	30,211	0.06%
2019/08/01	8	15.00	0	0.00	14.85	8	30,700	0.03%
2019/07/31	9	14.84	130	14.75	14.65	-121	30,792	-0.39%	大賣/鉅額交易
2019/07/30	57	15.45	12	15.99	15.15	45	31,107	0.14%
2019/07/29	7	16.19	68.2	16.15	16.80	-61.2	30,188	-0.20%
2019/07/26	18	15.38	61	15.48	15.40	-43	29,306	-0.15%
2019/07/25	0	0.00	3	15.00	15.00	-3	29,349	-0.01%
2019/07/24	21	14.70	100	14.65	14.80	-79	29,550	-0.27%
2019/07/23	12	14.90	1	15.00	14.75	11	29,796	0.04%
2019/07/22	35	14.91	11	14.92	14.75	24	30,416	0.08%
2019/07/19	14	14.79	7	14.80	14.70	7	32,213	0.02%
2019/07/18	12	14.88	13	14.74	14.75	-1	32,755	0.00%
2019/07/17	0	0.00	28	14.88	15.05	-28	32,844	-0.09%
2019/07/16	15	14.51	39	14.66	14.40	-24	32,461	-0.07%
2019/07/15	2	14.20	15	14.13	14.25	-13	31,884	-0.04%
2019/07/12	5	14.05	1	14.00	13.90	4	31,884	0.01%
2019/07/11	0	0.00	1	14.05	14.10	-1	31,880	0.00%
2019/07/10	13	13.74	10	14.20	13.70	3	31,911	0.01%
2019/07/09	1	14.00	1	13.90	13.90	0	32,002	0.00%
2019/07/08	2	14.00	0	0.00	13.90	2	32,393	0.01%
2019/07/05	31	13.98	40.3	13.97	13.90	-9.3	32,782	-0.03%
2019/07/04	35	13.81	5	13.90	13.65	30	33,194	0.09%
2019/07/03	5	13.73	41	13.74	13.60	-36	33,674	-0.11%
2019/07/02	27	13.68	27	13.63	13.90	0	33,912	0.00%
2019/07/01	10	13.30	7	13.10	13.00	3	34,186	0.01%
2019/06/28	0	0.00	10	13.30	13.15	-10	34,594	-0.03%
2019/06/27	30	13.30	81	13.26	13.30	-51	35,502	-0.14%
2019/06/26	11	13.15	0	0.00	13.15	11	35,524	0.03%
2019/06/25	3	13.27	3	13.23	13.20	0	35,477	0.00%
2019/06/24	11	13.42	0	0.00	13.25	11	35,452	0.03%
2019/06/21	3	14.00	0	0.00	13.80	3	35,167	0.01%
2019/06/20	8	13.80	0	0.00	13.85	8	34,905	0.02%
2019/06/19	11	13.70	37	13.80	13.75	-26	34,978	-0.07%
2019/06/18	10	13.40	0	0.00	13.45	10	34,819	0.03%
2019/06/17	0	0.00	3	13.50	13.45	-3	34,950	-0.01%
2019/06/14	6	13.40	21	13.44	13.40	-15	35,093	-0.04%
2019/06/13	32	13.64	24	13.48	13.35	8	34,845	0.02%
2019/06/12	40	14.11	1	14.50	14.05	39	34,322	0.11%
2019/06/11	2	14.53	17	14.51	14.40	-15	34,029	-0.04%
2019/06/10	3	14.20	3	14.25	14.10	0	33,635	0.00%
2019/06/06	5	14.02	1	14.00	14.00	4	33,880	0.01%
2019/06/05	5	14.37	27	14.26	14.20	-22	33,772	-0.07%
2019/06/04	16	14.16	2	14.15	14.00	14	33,907	0.04%
2019/06/03	5	14.06	27	14.03	14.35	-22	33,753	-0.07%
2019/05/31	21	13.85	15	13.94	13.80	6	33,559	0.02%
2019/05/30	11	13.59	4	13.56	13.60	7	33,246	0.02%
2019/05/29	29	13.49	10	13.54	13.40	19	33,530	0.06%
2019/05/28	8	13.48	3	13.48	13.60	5	33,702	0.01%
2019/05/27	6	13.29	4	13.15	13.30	2	33,497	0.01%
2019/05/24	20	13.60	21	13.42	13.30	-1	33,556	0.00%
2019/05/23	24	13.26	13	13.40	13.50	11	33,378	0.03%
2019/05/22	29	13.64	9	13.82	13.25	20	33,533	0.06%
2019/05/21	4	12.70	3	12.47	13.35	1	32,782	0.00%
2019/05/20	51	12.10	10	12.00	12.15	41	32,274	0.13%
2019/05/17	2	12.65	0	0.00	12.65	2	31,657	0.01%
2019/05/16	4	13.09	16	13.40	13.00	-12	31,241	-0.04%
2019/05/15	20	13.58	0	0.00	13.50	20	31,125	0.06%
2019/05/14	7	13.21	46	13.42	13.40	-39	30,758	-0.13%
2019/05/13	16	13.33	2	13.05	12.90	14	30,251	0.05%
2019/05/10	21	13.48	17	13.65	13.45	4	29,876	0.01%
2019/05/09	16	13.44	0	0.00	13.10	16	29,369	0.05%
2019/05/08	1	13.90	1	13.95	14.15	0	28,652	0.00%
2019/05/07	51	14.41	20	14.67	14.15	31	28,319	0.11%
2019/05/06	50	14.64	0	0.00	14.40	50	27,607	0.18%
2019/05/03	5	15.13	18	15.22	15.20	-13	27,019	-0.05%
2019/05/02	13	15.61	37	15.58	15.50	-24	26,524	-0.09%
2019/04/30	22	14.60	13	14.61	15.05	9	25,211	0.04%
2019/04/29	4	14.40	24.6	14.41	14.25	-20.6	24,707	-0.08%
2019/04/26	21	14.31	16	14.23	14.40	5	24,239	0.02%
2019/04/25	27	15.40	39	15.58	14.05	-12	23,259	-0.05%
2019/04/24	16	14.46	10.2	14.63	14.90	5.8	20,689	0.03%
2019/04/23	58	14.35	35	14.45	14.45	23	19,846	0.12%
2019/04/22	14	14.20	2	14.30	14.00	12	19,256	0.06%
2019/04/19	0	0.00	3	14.00	14.20	-3	18,941	-0.02%
2019/04/18	20	14.14	11	14.24	13.90	9	18,673	0.05%
2019/04/17	0	0.00	10	14.10	14.05	-10	18,275	-0.05%
2019/04/16	3	14.07	2	14.13	14.40	1	17,901	0.01%
2019/04/15	23	14.24	0	0.00	14.00	23	17,546	0.13%
2019/04/12	4	13.80	21	14.17	13.75	-17	17,019	-0.10%
2019/04/11	5	14.38	0	0.00	14.35	5	16,422	0.03%
2019/04/10	32	14.41	12.3	14.74	14.70	19.7	15,820	0.12%
2019/04/09	5	13.65	22	13.56	13.55	-17	14,688	-0.12%
2019/04/08	12	13.51	28	14.13	14.20	-16	13,866	-0.12%
2019/04/03	3	12.95	3	12.83	12.95	0	13,261	0.00%
2019/04/01	10	11.65	21	11.30	11.75	-11	11,401	-0.10%
2019/03/29	0	0.00	1	10.50	10.70	-1	10,363	-0.01%
2019/03/28	10	10.43	7	10.45	10.35	3	10,221	0.03%
2019/03/27	1	10.55	11	10.51	10.45	-10	10,152	-0.10%
2019/03/26	10	10.50	0	0.00	10.65	10	9,996	0.10%
2019/03/25	0	0.00	2	10.20	10.25	-2	9,767	-0.02%
2019/03/22	4	10.61	0	0.00	10.45	4	9,623	0.04%
2019/03/21	10	10.79	12	10.81	10.80	-2	9,399	-0.02%
2019/03/20	4	10.68	0	0.00	10.75	4	9,142	0.04%
2019/03/19	8	10.51	0	0.00	10.35	8	8,895	0.09%
2019/03/15	3	10.90	5	10.90	10.85	-2	8,374	-0.02%
2019/03/14	0	0.00	8	11.28	10.90	-8	8,140	-0.10%
2019/03/13	2	11.30	1	11.30	11.20	1	7,965	0.01%
2019/03/12	5	11.63	52	11.58	11.25	-47	7,702	-0.61%
2019/03/11	10	10.90	11	11.20	11.20	-1	7,154	-0.01%
2019/03/08	0	0.00	25	10.91	11.10	-25	6,810	-0.37%
2019/03/07	82	10.30	0	0.00	10.30	82	6,239	1.31%
2019/03/06	20	10.60	20	10.40	10.50	0	6,011	0.00%
2019/03/05	45	10.60	0.5	10.20	10.25	44.5	5,669	0.78%
2019/03/04	75	10.84	5	10.85	10.70	70	5,254	1.33%
2019/02/27	0	0.00	2	10.80	10.95	-2	4,712	-0.04%
2019/02/25	0	0.00	1	10.35	10.00	-1	3,698	-0.03%
2019/02/22	30	9.80	0	0.00	9.75	30	3,436	0.87%
2019/02/21	52	9.86	30	9.92	9.95	22	3,046	0.72%
2019/02/20	0	0.00	7	8.98	9.05	-7	2,287	-0.31%
2019/02/19	0	0.00	3	8.23	8.23	-3	1,956	-0.15%
2019/02/15	2	8.14	10	8.11	8.18	-8	2,092	-0.38%
2019/02/14	13	8.40	0	0.00	8.35	13	2,242	0.58%
2019/01/18	0	0.00	2	7.30	7.35	-2	1,932	-0.10%
2019/01/16	0	0.00	10	7.10	7.11	-10	1,914	-0.52%
2019/01/11	10	7.30	0	0.00	7.20	10	1,892	0.53%
2019/01/03	2	7.41	2	7.50	7.36	0	1,900	0.00%
2018/12/27	2	7.42	2	7.50	7.42	0	1,889	0.00%
2018/11/30	0	0.00	5	8.30	8.27	-5	1,682	-0.30%
2018/11/22	0	0.00	10	8.17	8.05	-10	1,569	-0.64%
2018/11/21	10	8.43	0	0.00	8.40	10	1,505	0.66%
2018/11/19	3	8.11	0	0.00	8.08	3	1,359	0.22%
2018/11/15	10	8.00	0	0.00	8.29	10	1,288	0.78%
2018/11/14	6	7.82	0	0.00	7.75	6	1,204	0.50%
2018/11/13	0	0.00	3	7.98	7.98	-3	1,119	-0.27%
2018/11/09	0	0.00	1	6.75	6.60	-1	907	-0.11%
2018/11/08	0	0.00	1	6.31	6.33	-1	900	-0.11%
2018/10/25	0	0.00	1	5.71	5.64	-1	1,153	-0.09%
2018/10/11	0	0.00	5	6.32	6.32	-5	1,231	-0.41%
2018/09/26	3	7.55	0	0.00	7.51	3	1,295	0.23%
2018/09/25	2	7.51	0	0.00	7.48	2	1,302	0.15%
2018/08/17	0.5	8.17	0	0.00	8.23	0.5	2,262	0.02%
2018/08/14	5	8.32	0	0.00	8.37	5	2,232	0.22%
2018/08/07	0	0.00	2	9.15	9.08	-2	2,119	-0.09%
2018/08/06	0	0.00	3	8.95	8.93	-3	2,097	-0.14%
2018/08/02	0	0.00	5	8.91	8.81	-5	2,070	-0.24%
2018/08/01	8	9.12	1	9.06	9.08	7	2,040	0.34%
2018/07/26	0	0.00	4	8.47	8.41	-4	1,937	-0.21%
2018/07/23	0	0.00	10	8.30	8.26	-10	1,911	-0.52%
2018/07/05	1	8.43	100	7.90	8.19	-99	1,929	-5.13%
2018/06/29	0	0.00	2	8.23	8.30	-2	1,894	-0.11%
2018/06/28	0	0.00	2	8.19	8.16	-2	1,889	-0.11%
2018/06/27	0	0.00	0.6	8.30	8.32	-0.6	1,881	-0.03%
2018/06/25	2	8.55	0	0.00	8.54	2	1,873	0.11%
2018/06/19	0	0.00	2	8.64	8.64	-2	1,859	-0.11%
2018/06/12	0	0.00	13	8.89	8.86	-13	1,825	-0.71%
2018/06/08	2	9.04	0	0.00	9.00	2	1,777	0.11%
2018/06/07	0	0.00	2	9.15	9.02	-2	1,753	-0.11%
2018/06/06	2	9.10	0	0.00	9.12	2	1,720	0.12%
2018/06/05	0	0.00	1	9.00	9.36	-1	1,642	-0.06%
2018/06/01	10	9.00	0	0.00	8.78	10	1,409	0.71%
2018/05/31	4	9.23	4	9.25	9.13	0	1,338	0.00%
2018/05/30	7	8.39	1	8.70	8.71	6	1,136	0.53%
2018/05/11	78	7.10	0	0.00	7.11	78	967	8.07%
2018/05/10	20	7.10	0	0.00	7.10	20	973	2.05%
2018/05/08	2	6.94	0	0.00	7.20	2	978	0.20%
2018/04/19	1	7.50	0	0.00	7.50	1	1,078	0.09%
2018/04/11	6	7.82	4	7.90	7.83	2	1,105	0.18%
2018/04/10	1	7.91	2	7.90	7.96	-1	1,141	-0.09%
2018/04/09	1	8.00	0	0.00	7.88	1	1,150	0.09%
2018/04/03	1	7.96	0	0.00	8.00	1	1,149	0.09%
2018/03/30	1	7.98	6	7.98	7.98	-5	1,168	-0.43%
2018/03/29	1	7.96	0	0.00	7.97	1	1,182	0.08%
2018/03/23	0	0.00	3	7.96	8.04	-3	1,213	-0.25%
2018/03/16	10	8.30	0	0.00	8.26	10	1,273	0.79%
2018/03/13	0	0.00	1	8.19	8.21	-1	1,400	-0.07%
2018/02/27	0.7	8.54	0	0.00	8.55	0.7	1,830	0.04%
2018/02/07	1	8.15	0	0.00	8.01	1	2,436	0.04%
2018/02/01	10	9.02	0	0.00	9.02	10	3,112	0.32%
2018/01/31	5	9.02	0	0.00	9.01	5	3,261	0.15%
2018/01/22	0	0.00	1	9.17	9.15	-1	3,565	-0.03%
2018/01/17	0	0.00	5	9.33	9.34	-5	3,757	-0.13%
2018/01/09	0	0.00	10	9.31	9.34	-10	3,900	-0.26%
2018/01/08	1	9.34	0	0.00	9.25	1	3,915	0.03%
2018/01/05	10	9.28	0	0.00	9.29	10	3,956	0.25%