精金 (3049)-元大-永和券商分點個股進出

台股 » 個股 » 精金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精金

(3049)

可現股當沖

股價
8.35
漲跌
▲0.05
漲幅
+0.60%
成交量
1,138張
產業
上市光電類股▲1.03%
323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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	0	0.00	1	8.39	8.38	-1	1,874	-0.05%
2024/06/04	1	8.44	0	0.00	8.42	1	1,897	0.05%
2024/05/30	1	8.58	10	8.56	8.58	-9	1,996	-0.45%
2024/05/29	10	8.65	12	8.67	8.64	-2	2,003	-0.10%
2024/05/28	1	8.78	0.2	8.62	8.78	0.8	1,991	0.04%
2024/05/20	0	0.00	3	8.55	8.53	-3	1,933	-0.16%
2024/05/17	1	8.38	0	0.00	8.36	1	1,900	0.05%
2024/05/16	46	8.23	0	0.00	8.30	46	1,923	2.39%
2024/05/09	0.2	8.13	0	0.00	8.11	0.2	1,886	0.01%
2024/05/08	0	0.00	5	8.13	8.12	-5	1,886	-0.27%
2024/05/02	5	8.28	2	8.26	8.43	3	1,867	0.16%
2024/04/30	0.2	8.09	0	8.16	8.07	0.2	1,844	0.01%
2024/04/29	5	8.15	0	0.00	8.16	5	1,867	0.27%
2024/04/19	5	7.64	0	0.00	7.73	5	1,911	0.26%
2024/04/16	1	7.89	0	0.00	7.77	1	1,906	0.05%
2024/04/12	0.2	8.21	0	0.00	8.18	0.2	1,842	0.01%
2024/04/11	10	8.25	0	0.00	8.25	10	1,840	0.54%
2024/03/15	0	8.16	0	0.00	8.18	0	1,801	0.00%
2024/03/14	0.2	8.28	0	0.00	8.25	0.2	1,777	0.01%
2024/03/13	5	8.45	0	0.00	8.33	5	1,758	0.28%
2024/03/12	0.2	8.64	0	0.00	8.64	0.2	1,680	0.01%
2024/03/11	2	8.61	0	0.00	8.66	2	1,675	0.12%
2024/03/08	2	8.64	0	0.00	8.71	2	1,649	0.12%
2024/03/07	3.2	8.76	0	0.00	8.62	3.2	1,645	0.19%
2024/03/06	1	8.81	0.3	8.95	8.91	0.7	1,586	0.05%
2024/03/05	3	8.91	0	0.00	8.90	3	1,566	0.19%
2024/01/12	30	9.20	0	0.00	9.15	30	1,419	2.11%
2024/01/03	0	0.00	1	9.48	9.47	-1	1,432	-0.07%
2023/12/27	1	9.78	0	0.00	9.71	1	1,450	0.07%
2023/12/18	5	9.63	0	0.00	9.62	5	1,413	0.35%
2023/12/11	0	9.73	1	9.80	9.85	-1	1,430	-0.07%
2023/12/08	0	0.00	6	9.74	9.75	-6	1,422	-0.42%
2023/11/29	0	0.00	4	9.55	9.71	-4	1,419	-0.28%
2023/11/14	2	9.24	0	0.00	9.19	2	1,393	0.14%
2023/11/10	0	0.00	10	9.32	9.31	-10	1,426	-0.70%
2023/10/23	3	9.08	0	0.00	9.10	3	2,231	0.13%
2023/10/20	0	0.00	11	8.93	9.03	-11	2,238	-0.49%
2023/10/19	15	8.99	0	0.00	8.97	15	2,263	0.66%
2023/10/16	2	9.18	0	0.00	9.17	2	2,289	0.09%
2023/10/13	10	9.20	0	0.00	9.20	10	2,322	0.43%
2023/09/26	0	0.00	0.3	9.50	9.50	-0.3	2,571	-0.01%
2023/09/12	10.1	9.62	10	9.62	9.58	0.1	3,809	0.00%
2023/09/11	1	9.65	0	0.00	9.61	1	3,801	0.03%
2023/09/07	1	9.87	0	0.00	9.76	1	3,793	0.03%
2023/09/04	1	9.99	0	0.00	9.96	1	3,798	0.03%
2023/09/01	4	9.94	0	0.00	10.05	4	3,810	0.10%
2023/08/15	0.1	9.58	0	0.00	9.62	0.1	3,835	0.00%
2023/08/14	0.1	9.61	0	0.00	9.51	0.1	3,831	0.00%
2023/08/11	12	10.02	0	0.00	9.97	12	3,766	0.32%
2023/08/10	0.1	10.00	0	0.00	10.05	0.1	3,744	0.00%
2023/08/09	0.4	10.30	8	10.25	10.25	-7.6	3,723	-0.20%
2023/08/08	7.1	10.50	2.7	10.38	10.40	4.4	3,707	0.12%
2023/08/07	1	10.50	10	10.50	10.50	-9	3,713	-0.24%
2023/07/31	2	11.10	2	11.05	10.85	0	3,601	0.00%
2023/07/27	1	11.05	12.4	10.40	11.05	-11.4	3,452	-0.33%
2023/07/26	12	10.29	1	10.30	10.25	11	3,089	0.36%
2023/07/25	0	0.00	30	10.30	10.20	-30	3,089	-0.97%
2023/07/17	0	0.00	1	10.50	10.45	-1	3,080	-0.03%
2023/07/14	0.1	10.30	0	0.00	10.30	0.1	3,103	0.00%
2023/07/13	0	0.00	4	10.40	10.25	-4	3,130	-0.13%
2023/07/11	3	10.50	0	0.00	10.50	3	3,392	0.09%
2023/07/07	0.3	10.50	1	10.40	10.35	-0.7	3,448	-0.02%
2023/07/06	0	0.00	4.3	10.71	10.65	-4.3	3,420	-0.12%
2023/07/05	0.3	10.65	0	0.00	10.65	0.3	3,393	0.01%
2023/07/03	0	0.00	1	10.70	10.70	-1	3,320	-0.03%
2023/06/29	0	0.00	2	10.73	10.70	-2	3,232	-0.06%
2023/06/26	3	11.30	1	11.30	11.20	2	2,957	0.07%
2023/06/21	14	11.25	85	11.20	11.20	-71	2,758	-2.57%
2023/06/20	0	0.00	12	10.59	10.55	-12	2,386	-0.50%
2023/06/19	0	0.00	1	10.30	10.35	-1	2,268	-0.04%
2023/06/15	0	0.00	8	9.88	9.89	-8	2,069	-0.39%
2023/06/14	12	9.87	0	0.00	9.87	12	2,061	0.58%
2023/06/09	0	0.00	2	9.91	9.95	-2	2,073	-0.10%
2023/06/08	0	0.00	5	9.89	9.90	-5	2,087	-0.24%
2023/06/07	3	10.03	51	10.05	10.00	-48	2,106	-2.28%
2023/06/06	10	10.05	0	0.00	10.00	10	2,110	0.47%
2023/06/05	1	10.00	1.1	10.15	10.10	-0.1	2,108	0.00%
2023/06/02	0	0.00	2	9.85	9.88	-2	2,050	-0.10%
2023/06/01	3	9.95	1	9.87	9.87	2	2,065	0.10%
2023/05/31	0	0.00	1.2	9.88	9.90	-1.2	2,100	-0.05%
2023/05/26	0	0.00	1	9.75	9.62	-1	2,112	-0.05%
2023/05/25	0	0.00	2	9.77	9.77	-2	2,155	-0.09%
2023/05/22	0	0.00	5	9.70	9.72	-5	2,465	-0.20%
2023/05/19	5	9.75	0	0.00	9.62	5	2,509	0.20%
2023/05/17	1	9.65	0	0.00	9.64	1	2,501	0.04%
2023/05/15	79	9.46	0.3	9.45	9.42	78.8	2,492	3.16%
2023/05/11	0	0.00	0.5	9.66	9.56	-0.5	2,496	-0.02%
2023/05/08	10	9.88	0	0.00	9.85	10	2,480	0.40%
2023/05/04	3	10.00	0	0.00	9.96	3	2,505	0.12%
2023/04/27	0	10.05	0	0.00	10.10	0	2,490	0.00%
2023/04/25	0	0.00	5	9.99	10.00	-5	2,476	-0.20%
2023/04/24	1	10.10	0	0.00	10.10	1	2,446	0.04%
2023/04/21	0	0.00	5	9.98	9.96	-5	2,430	-0.21%
2023/04/20	0	0.00	1	10.15	10.15	-1	2,376	-0.04%
2023/04/19	0	0.00	7	10.30	10.30	-7	2,349	-0.30%
2023/04/18	4	10.58	1	10.50	10.50	3	2,275	0.13%
2023/04/17	1	10.70	6	10.50	10.60	-5	2,226	-0.22%
2023/04/14	15	10.73	15	10.80	10.65	0	2,155	0.00%
2023/04/13	1	10.35	1	10.30	10.30	0	1,904	0.00%
2023/04/12	0	0.00	1	10.05	10.15	-1	1,836	-0.05%
2023/04/11	3	10.07	0	0.00	10.05	3	1,811	0.17%
2023/04/10	0	0.00	42	9.92	10.15	-42	1,802	-2.33%
2023/04/07	0	0.00	1	9.83	9.84	-1	1,765	-0.06%
2023/03/31	10	9.89	0	0.00	9.87	10	1,768	0.57%
2023/03/28	0	0.00	8	9.90	9.85	-8	1,793	-0.45%
2023/03/24	0.1	9.99	0	0.00	10.00	0.1	1,789	0.00%
2023/03/23	10	9.88	0	0.00	9.95	10	1,778	0.56%
2023/03/21	1	9.93	0	0.00	9.98	1	1,762	0.06%
2023/03/03	3	10.20	0	0.00	10.25	3	1,777	0.17%
2023/03/02	0	0.00	1	10.10	10.05	-1	1,730	-0.06%
2023/02/24	0	0.00	1	10.15	10.15	-1	1,729	-0.06%
2023/02/23	0	0.00	12	10.21	10.30	-12	1,701	-0.71%
2023/02/22	1	10.30	1	10.30	10.35	0	1,656	0.00%
2023/02/21	11	10.25	0	0.00	10.30	11	1,561	0.70%
2023/02/20	4	10.15	0	0.00	10.25	4	1,491	0.27%
2023/02/09	3	9.48	0	0.00	9.48	3	1,331	0.23%
2023/02/02	0	0.00	1	9.48	9.53	-1	1,329	-0.08%
2023/02/01	1	9.36	0	0.00	9.40	1	1,327	0.08%
2023/01/17	0	0.00	6	9.12	9.13	-6	1,321	-0.45%
2023/01/13	1	9.13	0	0.00	9.12	1	1,341	0.07%
2023/01/09	0	0.00	1	9.23	9.25	-1	1,435	-0.07%
2023/01/06	0.4	9.14	0	0.00	9.17	0.4	1,447	0.03%
2023/01/05	1	9.16	0	0.00	9.14	1	1,481	0.07%
2022/12/22	0	0.00	1	9.23	9.23	-1	1,650	-0.06%
2022/12/21	1	9.13	2	9.14	9.13	-1	1,686	-0.06%
2022/12/20	1	9.13	0	0.00	9.13	1	1,696	0.06%
2022/12/07	0	0.00	2	9.52	9.51	-2	1,797	-0.11%
2022/11/29	0	0.00	5	9.26	9.34	-5	1,695	-0.29%
2022/11/22	0	0.00	1.3	9.20	9.20	-1.3	1,760	-0.07%
2022/11/18	0	0.00	3	9.41	9.41	-3	1,783	-0.17%
2022/11/14	0	0.00	1	9.56	9.56	-1	2,082	-0.05%
2022/11/09	0	9.52	6	9.54	9.54	-6	2,494	-0.24%
2022/11/07	0	9.45	0	0.00	9.45	0	2,569	0.00%
2022/11/04	5	9.38	1	9.32	9.39	4	2,610	0.15%
2022/10/28	1	9.18	0	0.00	9.08	1	2,857	0.04%
2022/10/26	0	9.16	0	0.00	9.16	0	3,099	0.00%
2022/10/21	1	9.13	0	0.00	9.13	1	3,105	0.03%
2022/10/19	5	9.56	5	9.47	9.45	0	3,070	0.00%
2022/10/18	6	9.48	6	9.53	9.54	0	3,062	0.00%
2022/10/14	0	0.00	2	9.47	9.50	-2	3,063	-0.07%
2022/10/13	0	9.04	1	9.16	9.04	-1	3,056	-0.03%
2022/10/12	0	0.00	1	9.48	9.43	-1	3,036	-0.03%
2022/10/11	8	9.50	3	9.54	9.45	5	3,037	0.16%
2022/10/07	5	10.00	0	0.00	10.00	5	3,008	0.17%
2022/10/06	3	9.88	6	10.10	10.05	-3	3,004	-0.10%
2022/10/03	5	9.54	5	9.49	9.49	0	3,003	0.00%
2022/09/30	0	9.62	0	0.00	9.64	0	3,016	0.00%
2022/09/29	1	9.75	0	0.00	9.76	1	3,033	0.03%
2022/09/28	2	9.54	0	0.00	9.42	2	3,050	0.07%
2022/09/26	6	9.50	5	9.30	9.30	1	3,074	0.03%
2022/09/20	5	10.20	5	10.20	10.20	0	3,187	0.00%
2022/09/19	2	10.15	0	0.00	10.15	2	3,217	0.06%
2022/09/15	0	10.60	0	0.00	10.45	0	3,208	0.00%
2022/09/14	0	0.00	3	10.40	10.40	-3	3,234	-0.09%
2022/09/13	0	0.00	1	10.50	10.50	-1	3,274	-0.03%
2022/09/12	0	0.00	1.8	10.45	10.50	-1.8	3,384	-0.05%
2022/09/07	2	10.35	0	0.00	10.25	2	3,446	0.06%
2022/09/06	0	0.00	4	10.38	10.35	-4	3,449	-0.12%
2022/08/24	2	10.98	0	0.00	10.90	2	3,421	0.06%
2022/08/19	7	11.06	5	11.15	11.05	2	3,337	0.06%
2022/08/18	2	11.15	2	11.08	11.15	0	3,159	0.00%
2022/08/17	3	10.57	2	10.45	10.50	1	2,836	0.04%
2022/08/16	10	10.18	7	10.36	10.30	3	2,831	0.11%
2022/08/15	40	10.11	1	10.15	10.20	39	2,804	1.39%
2022/08/05	1	9.51	3	9.50	9.58	-2	2,766	-0.07%
2022/08/04	4	9.33	1	9.48	9.21	3	2,707	0.11%
2022/08/03	0	9.76	0	0.00	9.65	0	2,601	0.00%
2022/08/02	4	9.82	4	9.87	9.68	0	2,571	0.00%
2022/07/29	1	9.33	2	9.32	9.33	-1	2,434	-0.04%
2022/07/28	0	0.00	1	9.42	9.36	-1	2,452	-0.04%
2022/07/27	1	9.47	0	0.00	9.46	1	2,460	0.04%
2022/07/26	150	9.48	0	0.00	9.46	150	2,466	6.08%	大買/鉅額交易
2022/07/15	0	0.00	1	9.43	9.43	-1	2,869	-0.03%
2022/07/14	0	0.00	1	9.46	9.54	-1	3,159	-0.03%
2022/07/13	0	0.00	1	9.38	9.46	-1	3,188	-0.03%
2022/07/12	1	9.02	0	0.00	9.00	1	3,194	0.03%
2022/07/07	5	9.20	0	0.00	9.38	5	3,240	0.15%
2022/07/06	1	9.62	1	9.81	9.55	0	3,256	0.00%
2022/07/05	0	0.00	1	9.60	9.71	-1	3,294	-0.03%
2022/07/04	1	9.41	1	9.55	9.43	0	3,292	0.00%
2022/07/01	9	9.55	0	0.00	9.35	9	3,332	0.27%
2022/06/30	1	10.05	0	0.00	9.98	1	3,276	0.03%
2022/06/22	0	0.00	1	10.05	10.10	-1	3,394	-0.03%
2022/06/21	1	10.55	0	0.00	10.55	1	3,442	0.03%
2022/06/20	1	10.25	0	0.00	10.00	1	3,485	0.03%
2022/06/14	0	0.00	40	11.15	11.15	-40	3,649	-1.10%
2022/06/13	1	11.25	0	0.00	11.10	1	3,702	0.03%
2022/06/10	0	0.00	13	11.63	11.60	-13	3,722	-0.35%
2022/06/07	0	0.00	5	11.55	11.55	-5	3,803	-0.13%
2022/05/31	2	11.65	0	0.00	11.65	2	4,079	0.05%
2022/05/25	0	0.00	2	11.50	11.50	-2	4,414	-0.05%
2022/05/19	0	0.00	2	11.35	11.35	-2	4,726	-0.04%
2022/05/18	4	11.65	0	0.00	11.55	4	4,746	0.08%
2022/05/17	2	11.35	0	0.00	11.35	2	4,764	0.04%
2022/04/29	6	11.95	9	11.82	11.75	-3	6,145	-0.05%
2022/04/28	4	11.95	2	11.75	11.95	2	6,299	0.03%
2022/04/27	3	11.23	13	11.41	11.45	-10	6,443	-0.16%
2022/04/26	4	11.71	8	11.70	11.65	-4	6,672	-0.06%
2022/04/25	4	11.75	0	0.00	11.70	4	6,882	0.06%
2022/04/21	3	12.47	40	12.35	12.25	-37	7,060	-0.52%
2022/04/20	52	13.04	9	12.67	12.70	43	7,106	0.61%
2022/04/19	8	12.44	0	0.00	12.40	8	6,957	0.11%
2022/04/15	1	12.15	0	0.00	12.15	1	7,493	0.01%
2022/04/14	0	0.00	1	12.55	12.45	-1	8,052	-0.01%
2022/04/13	2.3	12.52	0	0.00	12.65	2.3	8,423	0.03%
2022/04/11	1	12.35	0	0.00	12.30	1	9,579	0.01%
2022/04/07	0	0.00	4	12.90	12.85	-4	11,118	-0.04%
2022/04/01	2	13.60	0	0.00	13.60	2	16,560	0.01%
2022/03/31	2	13.85	2	13.80	13.70	0	18,052	0.00%
2022/03/30	2	13.95	0	0.00	13.90	2	19,241	0.01%
2022/03/29	5	13.85	0	0.00	13.70	5	19,566	0.03%
2022/03/22	0	0.00	1	14.30	14.25	-1	23,405	0.00%
2022/03/21	15	14.03	2	14.10	14.00	13	23,698	0.05%
2022/03/18	0	14.15	4	14.13	14.15	-4	23,927	-0.02%
2022/03/17	9	14.10	1	14.10	14.25	8	24,299	0.03%
2022/03/16	2	13.65	3	13.75	13.75	-1	24,220	0.00%
2022/03/15	3	13.75	0	0.00	13.55	3	24,365	0.01%
2022/03/11	0	0.00	5	13.80	13.80	-5	24,454	-0.02%
2022/03/10	7	13.76	0	0.00	13.75	7	24,569	0.03%
2022/03/08	0	0.00	16	13.20	13.30	-16	24,684	-0.06%
2022/03/07	6	13.47	2	13.50	13.45	4	24,676	0.02%
2022/03/03	1	14.30	0	0.00	14.30	1	24,760	0.00%
2022/03/01	0	0.00	23	14.10	14.15	-23	25,016	-0.09%
2022/02/25	2	13.60	0	0.00	13.80	2	25,521	0.01%
2022/02/24	8	13.79	2	13.80	13.60	6	26,683	0.02%
2022/02/23	2	14.05	4	14.20	14.15	-2	27,576	-0.01%
2022/02/22	3	14.07	6	14.00	14.10	-3	27,895	-0.01%
2022/02/21	3	14.50	0	0.00	14.45	3	28,240	0.01%
2022/02/18	1	14.25	1	14.40	14.40	0	28,328	0.00%
2022/02/17	2	14.38	3	14.42	14.40	-1	28,501	0.00%
2022/02/16	2	14.60	4	14.56	14.50	-2	28,466	-0.01%
2022/02/15	4	14.33	2	14.48	14.30	2	28,430	0.01%
2022/02/14	4	14.31	10	14.62	14.30	-6	28,422	-0.02%
2022/02/11	6	14.89	2	14.98	14.85	4	28,335	0.01%
2022/02/10	1	15.20	0.6	14.85	14.90	0.4	28,249	0.00%
2022/02/09	20	15.83	5	15.75	15.80	15	27,864	0.05%
2022/02/08	5	15.20	0	0.00	15.30	5	27,631	0.02%
2022/01/26	6	14.68	1	14.50	14.50	5	27,589	0.02%
2022/01/25	2	14.80	2	14.90	14.55	0	27,559	0.00%
2022/01/24	1	15.10	0	0.00	15.10	1	27,457	0.00%
2022/01/21	1	15.55	10	15.50	15.20	-9	27,369	-0.03%
2022/01/20	20	15.87	3	15.87	15.90	17	27,294	0.06%
2022/01/19	11	15.90	9	15.70	15.90	2	27,158	0.01%
2022/01/18	9	16.01	122	15.48	15.45	-113	26,875	-0.42%	大賣/鉅額交易
2022/01/17	16	15.59	0	0.00	15.60	16	26,650	0.06%
2022/01/14	1	15.00	10	15.00	15.10	-9	26,521	-0.03%
2022/01/13	2	15.38	0	0.00	15.40	2	26,353	0.01%
2022/01/12	1	15.50	1	15.55	15.45	0	26,206	0.00%
2022/01/11	5	15.55	5	15.82	15.60	0	26,081	0.00%
2022/01/10	25	16.07	7	15.84	15.95	18	25,781	0.07%
2022/01/07	0	0.00	6	15.94	15.90	-6	25,498	-0.02%
2022/01/06	5	16.47	12	16.49	16.45	-7	24,917	-0.03%
2022/01/05	15	17.02	17	16.75	16.60	-2	24,579	-0.01%
2022/01/04	25	16.93	29.1	17.09	17.35	-4.1	24,111	-0.02%
2022/01/03	33	17.58	41	17.56	17.25	-8	23,467	-0.03%
2021/12/30	43.1	17.38	36	17.42	17.25	7.1	22,835	0.03%
2021/12/29	108	18.26	89	18.42	17.95	19	21,924	0.09%	大買/
2021/12/28	112	17.71	87.6	17.79	18.05	24.4	19,117	0.13%	大買/
2021/12/27	26	17.34	42	17.66	17.85	-16	16,503	-0.10%
2021/12/24	29	16.09	111.1	16.09	16.25	-82.1	14,990	-0.55%	大賣/
2021/12/23	4	15.43	12	15.37	15.45	-8	13,815	-0.06%
2021/12/22	2	15.13	1	15.55	15.00	1	13,471	0.01%
2021/12/21	3	14.95	17	14.83	15.20	-14	13,219	-0.11%
2021/12/20	28	15.44	66	15.23	15.25	-38	12,839	-0.30%
2021/12/17	87	15.94	50.2	15.94	15.65	36.8	12,313	0.30%
2021/12/16	91	15.33	48	15.09	15.30	43	10,557	0.41%
2021/12/15	40	14.52	16	14.41	14.80	24	9,453	0.25%
2021/12/14	0	0.00	21	14.17	13.80	-21	9,069	-0.23%
2021/12/13	33	14.45	7	14.48	14.50	26	8,825	0.29%
2021/12/09	1	14.05	4	13.88	13.80	-3	8,329	-0.04%
2021/12/08	0	0.00	7	13.70	13.65	-7	8,131	-0.09%
2021/12/07	2	13.80	6	13.86	13.70	-4	8,067	-0.05%
2021/12/06	2	13.80	20	13.83	13.85	-18	7,969	-0.23%
2021/12/03	0	0.00	10	13.60	13.65	-10	7,865	-0.13%
2021/12/02	6	13.43	3	13.55	13.30	3	7,791	0.04%
2021/12/01	6	13.57	11	13.34	13.75	-5	7,751	-0.06%
2021/11/30	23	13.74	1	13.70	13.60	22	7,720	0.28%
2021/11/29	154	13.25	3	13.48	13.45	151	7,634	1.98%	大買/鉅額交易
2021/11/26	2	13.65	4	13.95	13.65	-2	7,492	-0.03%
2021/11/25	7	14.26	50	14.09	13.95	-43	7,324	-0.59%
2021/11/24	14	14.55	13	14.47	14.40	1	7,084	0.01%
2021/11/23	102	15.29	76	15.31	14.70	26	6,508	0.40%	大買/
2021/11/22	57	15.01	169	15.15	15.15	-112	5,260	-2.13%	大賣/鉅額交易
2021/11/19	7	13.61	24	13.58	13.80	-17	4,261	-0.40%
2021/11/18	44	13.61	1	13.90	13.35	43	3,933	1.09%
2021/11/17	1	13.15	3	13.02	13.15	-2	3,460	-0.06%
2021/11/16	1	13.20	0	0.00	12.80	1	3,386	0.03%
2021/11/11	1	12.65	3	12.70	12.60	-2	3,332	-0.06%
2021/11/10	1	12.65	2	12.50	12.60	-1	3,361	-0.03%
2021/11/09	1	12.50	1	12.40	12.40	0	3,378	0.00%
2021/11/05	0	0.00	22	12.45	12.40	-22	3,463	-0.64%
2021/11/04	0	0.00	1	12.55	12.35	-1	3,486	-0.03%
2021/11/03	12	12.41	1	12.50	12.50	11	3,578	0.31%
2021/11/02	1	12.15	14	12.22	12.15	-13	3,723	-0.35%
2021/11/01	11	12.16	0	0.00	12.00	11	3,837	0.29%
2021/10/28	7	11.99	1	11.95	11.85	6	4,155	0.14%
2021/10/27	1	11.95	0.3	11.90	11.90	0.7	4,149	0.02%
2021/10/25	0	0.00	1	11.65	11.65	-1	4,566	-0.02%
2021/10/22	1	11.50	0.5	11.50	11.55	0.5	4,831	0.01%
2021/10/21	0	0.00	1	11.65	11.55	-1	5,050	-0.02%
2021/10/14	5	11.20	0	0.00	11.30	5	5,854	0.09%
2021/10/08	0	0.00	2	11.80	11.80	-2	6,281	-0.03%
2021/10/07	4	11.50	0.1	11.50	11.55	3.9	6,998	0.06%
2021/10/06	1	11.30	0	0.00	11.25	1	7,247	0.01%
2021/10/05	0	0.00	5	10.89	11.10	-5	7,305	-0.07%
2021/10/04	8	10.69	6	10.80	10.65	2	7,307	0.03%
2021/10/01	0	0.00	2	11.30	11.20	-2	7,411	-0.03%
2021/09/23	0	0.00	8	11.20	11.25	-8	7,904	-0.10%
2021/09/15	0	11.35	0	0.00	11.40	0	8,026	0.00%
2021/09/14	0	11.50	0	0.00	11.45	0	8,071	0.00%
2021/09/13	1	11.40	0	0.00	11.50	1	8,163	0.01%
2021/09/07	1	11.25	0	0.00	11.35	1	8,443	0.01%
2021/09/02	0	0.00	5	11.45	11.25	-5	8,443	-0.06%
2021/09/01	0	0.00	2	11.35	11.55	-2	8,494	-0.02%
2021/08/31	2	11.25	0	0.00	11.30	2	8,523	0.02%
2021/08/27	5	11.45	2	11.43	11.45	3	8,799	0.03%
2021/08/24	0	0.00	3	11.05	11.10	-3	9,280	-0.03%
2021/08/20	5	11.15	0	0.00	11.05	5	9,498	0.05%
2021/08/19	2	11.45	2	11.55	11.35	0	9,482	0.00%
2021/08/18	4	11.94	3	12.03	12.15	1	9,500	0.01%
2021/08/17	11	12.10	0	0.00	11.90	11	9,539	0.12%
2021/08/13	2	12.60	2	12.70	12.70	0	9,607	0.00%
2021/08/10	0	0.00	2	13.00	13.00	-2	9,713	-0.02%
2021/08/06	1	13.65	11	13.42	13.40	-10	9,801	-0.10%
2021/08/05	1	13.70	13	13.74	13.60	-12	9,739	-0.12%
2021/08/04	3	13.82	3	13.77	13.70	0	9,831	0.00%
2021/08/03	2	13.45	1	13.60	13.60	1	9,723	0.01%
2021/08/02	0	0.00	10	13.35	13.45	-10	9,713	-0.10%
2021/07/30	12	13.47	13	13.52	13.45	-1	9,805	-0.01%
2021/07/29	1	13.50	20	13.50	13.50	-19	9,741	-0.20%
2021/07/28	4.1	13.70	8	13.58	13.75	-3.9	9,623	-0.04%
2021/07/27	22	13.80	5	13.63	13.60	17	9,705	0.18%
2021/07/26	11	13.58	15	13.72	13.65	-4	9,787	-0.04%
2021/07/23	13	13.23	5	13.35	13.35	8	10,065	0.08%
2021/07/22	9	13.21	4	13.31	13.35	5	11,025	0.05%
2021/07/21	4	12.74	54	12.69	12.65	-50	11,192	-0.45%
2021/07/20	51	13.03	1	12.90	12.90	50	11,324	0.44%
2021/07/19	2	13.35	2	13.45	13.45	0	11,713	0.00%
2021/07/15	3	13.32	2	13.15	13.15	1	12,724	0.01%
2021/07/14	9	13.63	30	13.78	13.70	-21	13,112	-0.16%
2021/07/13	2	13.10	105	13.11	13.10	-103	12,522	-0.82%	大賣/鉅額交易
2021/07/12	1	12.85	72	12.85	12.85	-71	12,326	-0.58%
2021/07/09	2	12.63	2	12.70	12.70	0	12,356	0.00%
2021/07/08	61	12.92	2	12.80	12.65	59	12,585	0.47%
2021/07/07	1	12.55	0	0.00	12.55	1	12,751	0.01%
2021/07/06	5	12.69	1	12.65	12.65	4	13,286	0.03%
2021/07/05	43	12.68	22	12.53	12.70	21	13,601	0.15%
2021/07/02	27	12.38	4	12.43	12.30	23	14,016	0.16%
2021/07/01	152	12.31	2	12.30	12.60	150	14,207	1.06%	大買/鉅額交易
2021/06/30	0	0.00	2	12.20	12.10	-2	14,216	-0.01%
2021/06/29	2	12.05	1	12.25	12.05	1	14,230	0.01%
2021/06/28	6	12.26	5	12.34	12.30	1	14,281	0.01%
2021/06/25	4	12.30	52	12.17	12.20	-48	14,341	-0.33%
2021/06/24	50	12.35	0	0.00	12.40	50	14,595	0.34%
2021/06/23	0	0.00	4	12.13	12.25	-4	14,625	-0.03%
2021/06/22	20	12.21	18	12.08	11.80	2	14,648	0.01%
2021/06/21	6	12.23	2	12.35	12.15	4	14,599	0.03%
2021/06/17	0	0.00	3	12.50	12.85	-3	15,095	-0.02%
2021/06/16	0	0.00	0.1	12.60	12.35	-0.1	15,058	0.00%
2021/06/08	3	12.88	2	12.75	12.80	1	15,031	0.01%
2021/06/07	0	0.00	1	12.90	12.85	-1	14,990	-0.01%
2021/06/04	7	13.11	20	13.24	13.05	-13	14,914	-0.09%
2021/06/03	19	13.00	0	0.00	12.95	19	14,766	0.13%
2021/06/02	0	0.00	5	12.87	12.80	-5	14,477	-0.03%
2021/05/31	0	0.00	10	12.95	12.65	-10	14,318	-0.07%
2021/05/28	3	12.45	0	0.00	12.45	3	14,268	0.02%
2021/05/25	0	0.00	51	12.19	12.10	-51	14,194	-0.36%
2021/05/24	0	0.00	20	11.90	11.90	-20	14,106	-0.14%
2021/05/21	0	0.00	10	11.70	11.60	-10	14,038	-0.07%
2021/05/18	0	0.00	6	10.90	11.25	-6	13,972	-0.04%
2021/05/17	25	10.39	61	10.38	10.30	-36	13,894	-0.26%
2021/05/14	2	11.80	4	11.83	11.40	-2	13,733	-0.01%
2021/05/13	5	11.35	5	11.40	11.30	0	13,736	0.00%
2021/05/12	48	11.24	12	11.40	11.35	36	13,722	0.26%
2021/05/11	9	12.59	2	12.75	12.20	7	13,499	0.05%
2021/05/07	3	13.08	4	13.25	13.35	-1	13,303	-0.01%
2021/05/06	2	12.78	2	13.15	12.75	0	13,126	0.00%
2021/05/05	14	12.65	1	13.00	12.60	13	13,005	0.10%
2021/05/04	5	13.10	4	12.58	12.45	1	12,881	0.01%
2021/05/03	37	13.82	2	14.40	13.55	35	12,571	0.28%
2021/04/29	43	15.08	0	0.00	14.55	43	12,313	0.35%
2021/04/28	9	14.67	82.1	14.66	15.00	-73.1	11,842	-0.62%
2021/04/27	1	14.15	2	14.33	14.10	-1	10,899	-0.01%
2021/04/26	1	14.05	3	14.27	14.15	-2	10,554	-0.02%
2021/04/23	5	14.15	7	14.41	14.10	-2	10,387	-0.02%
2021/04/22	72	14.45	151	14.27	13.65	-79	9,959	-0.79%	大賣/
2021/04/21	14	14.09	22	14.01	14.10	-8	9,353	-0.09%
2021/04/20	160	13.80	105	13.99	13.90	55	8,791	0.63%	大買/大賣/
2021/04/19	11	13.10	0	0.00	13.10	11	8,312	0.13%
2021/04/16	10	12.75	10	12.85	12.95	0	8,265	0.00%
2021/04/15	0	0.00	20	12.90	12.75	-20	9,466	-0.21%
2021/04/14	31	12.71	31	12.60	12.55	0	9,533	0.00%
2021/04/13	21	13.19	4	13.20	12.90	17	9,619	0.18%
2021/04/12	44	13.40	47	13.30	13.55	-3	9,385	-0.03%
2021/04/09	30	12.75	2	12.80	12.75	28	8,853	0.32%
2021/04/08	108	12.55	19	12.96	13.15	89	8,505	1.05%	大買/
2021/04/07	30	12.25	7	12.19	12.35	23	7,996	0.29%
2021/04/06	10	11.90	15	12.00	11.90	-5	7,765	-0.06%
2021/04/01	0	0.00	14	11.65	11.65	-14	7,737	-0.18%
2021/03/31	0	0.00	5	11.65	11.60	-5	7,769	-0.06%
2021/03/29	0	0.00	5	11.70	11.60	-5	7,723	-0.06%
2021/03/24	0	0.00	2	11.20	11.25	-2	7,647	-0.03%
2021/03/23	1	11.20	0	0.00	11.15	1	7,698	0.01%
2021/03/22	0	0.00	4	11.63	11.55	-4	7,559	-0.05%
2021/03/18	10	10.65	1	10.75	10.85	9	7,263	0.12%
2021/03/17	1	10.50	403	10.50	10.55	-402	7,256	-5.54%	大賣/鉅額交易
2021/03/16	0	0.00	2	10.70	10.60	-2	7,378	-0.03%
2021/03/15	411	10.77	3.3	10.65	10.65	407.7	7,483	5.45%	大買/鉅額交易
2021/03/12	0	0.00	8	10.70	10.75	-8	7,662	-0.10%
2021/03/10	1	10.60	0	0.00	10.60	1	8,678	0.01%
2021/03/09	0	0.00	3	10.63	10.70	-3	9,501	-0.03%
2021/03/04	2	10.65	0	0.00	10.60	2	10,338	0.02%
2021/03/03	8	10.65	2	10.55	10.60	6	10,571	0.06%
2021/03/02	10	10.40	0	0.00	10.35	10	10,680	0.09%
2021/02/24	0	0.00	7	10.58	10.40	-7	11,183	-0.06%
2021/02/23	1	10.50	0	0.00	10.45	1	11,418	0.01%
2021/02/22	1	10.45	24	10.50	10.50	-23	11,464	-0.20%
2021/02/05	0.1	9.93	2	9.92	9.86	-1.9	11,699	-0.02%
2021/02/04	5	10.00	0	0.00	9.94	5	11,727	0.04%
2021/02/03	8	9.99	0	0.00	9.99	8	11,660	0.07%
2021/02/02	0	0.00	2	9.59	9.56	-2	11,643	-0.02%
2021/01/28	0	0.00	2	9.67	9.64	-2	12,472	-0.02%
2021/01/27	0	0.00	1	9.88	9.80	-1	12,683	-0.01%
2021/01/25	2	9.86	1	9.83	9.94	1	12,778	0.01%
2021/01/21	29	9.85	7	9.96	9.70	22	12,771	0.17%
2021/01/20	7	9.81	0	0.00	9.70	7	12,819	0.05%
2021/01/19	1	10.15	0	0.00	10.15	1	12,833	0.01%
2021/01/18	2	10.25	2	10.13	10.10	0	12,980	0.00%
2021/01/15	43	10.42	3	10.40	10.35	40	12,953	0.31%
2021/01/14	0	0.00	1	10.65	10.60	-1	12,902	-0.01%
2021/01/13	0	0.00	11.3	10.69	10.60	-11.3	13,003	-0.09%
2021/01/11	8	11.18	5	11.12	11.05	3	12,878	0.02%
2021/01/08	31	11.38	36	11.54	11.15	-5	13,056	-0.04%
2021/01/07	6	11.10	0	0.00	11.05	6	11,838	0.05%
2021/01/06	4	11.18	7	11.25	11.05	-3	11,669	-0.03%
2021/01/05	3	11.50	0	0.00	11.50	3	11,330	0.03%
2021/01/04	0	0.00	2.1	11.40	11.40	-2.1	11,278	-0.02%
2020/12/31	0	0.00	84	11.35	11.30	-84	11,333	-0.74%
2020/12/29	2	11.55	4	11.60	11.40	-2	11,271	-0.02%
2020/12/28	10	11.45	0	0.00	11.55	10	11,215	0.09%
2020/12/25	10	11.30	2	11.45	11.25	8	11,067	0.07%
2020/12/24	4	11.19	20	11.20	11.15	-16	11,068	-0.14%
2020/12/23	3	11.03	0	0.00	11.05	3	11,129	0.03%
2020/12/22	25	11.36	5	11.30	11.05	20	11,354	0.18%
2020/12/21	8	11.28	7	11.31	11.15	1	11,507	0.01%
2020/12/17	1	11.40	2	11.65	11.45	-1	11,923	-0.01%
2020/12/16	5	11.50	0	0.00	11.35	5	13,478	0.04%
2020/12/15	9	11.34	0	0.00	11.30	9	14,706	0.06%
2020/12/14	4	11.58	4	11.63	11.60	0	14,690	0.00%
2020/12/11	5	11.19	0	0.00	11.30	5	14,594	0.03%
2020/12/10	8	11.40	20	11.45	11.35	-12	14,509	-0.08%
2020/12/09	2	11.60	5	11.65	11.65	-3	14,380	-0.02%
2020/12/08	16	11.58	28	11.49	11.35	-12	14,338	-0.08%
2020/12/07	96	12.14	41	11.96	11.75	55	14,661	0.38%
2020/12/04	25	11.71	84	11.82	11.95	-59	14,153	-0.42%
2020/12/03	62	11.83	21	12.17	11.50	41	13,690	0.30%
2020/12/02	2	11.35	11	11.34	11.45	-9	12,920	-0.07%
2020/12/01	5	11.20	13	11.30	11.25	-8	12,719	-0.06%
2020/11/30	0	0.00	2	11.00	11.05	-2	12,366	-0.02%
2020/11/27	4	11.09	7	11.05	10.95	-3	12,234	-0.02%
2020/11/26	2	10.95	4	10.95	10.90	-2	12,002	-0.02%
2020/11/25	1	11.00	42	10.97	10.65	-41	11,870	-0.35%
2020/11/24	0	0.00	2	10.50	10.45	-2	11,754	-0.02%
2020/11/23	20	10.60	28	10.66	10.65	-8	11,737	-0.07%
2020/11/20	0	0.00	6	10.50	10.60	-6	11,595	-0.05%
2020/11/19	0	0.00	12	10.23	10.25	-12	11,413	-0.11%
2020/11/18	5	10.20	0	0.00	10.10	5	11,527	0.04%
2020/11/17	6	10.25	0	0.00	10.15	6	11,521	0.05%
2020/11/16	4	10.25	0	0.00	10.20	4	11,565	0.03%
2020/11/13	16	9.99	0	0.00	9.96	16	11,235	0.14%
2020/11/12	10	10.00	0	0.00	9.96	10	11,270	0.09%
2020/11/11	2	10.00	0	0.00	10.00	2	11,343	0.02%
2020/11/10	0	0.00	5	10.05	10.05	-5	11,382	-0.04%
2020/11/09	10	10.00	2	10.00	10.05	8	11,302	0.07%
2020/11/06	6	10.13	10	10.15	10.00	-4	11,241	-0.04%
2020/11/05	1	10.05	0	0.00	10.00	1	10,591	0.01%
2020/11/04	7	10.35	6	10.25	10.20	1	10,713	0.01%
2020/10/30	10	10.00	0	0.00	9.95	10	10,605	0.09%
2020/10/28	32	10.10	0	0.00	10.05	32	10,601	0.30%
2020/10/27	20	10.48	33	10.56	10.50	-13	11,204	-0.12%
2020/10/26	3	10.30	15	10.48	10.45	-12	11,087	-0.11%
2020/10/23	0	0.00	1	10.30	10.20	-1	10,931	-0.01%
2020/10/21	1	10.10	2	10.30	10.05	-1	11,164	-0.01%
2020/10/20	4	9.92	8	9.94	9.92	-4	11,079	-0.04%
2020/10/19	3	10.00	2	10.10	10.00	1	11,094	0.01%
2020/10/16	2	10.25	17	10.28	9.98	-15	11,198	-0.13%
2020/10/15	1	9.78	6	9.92	9.90	-5	10,951	-0.05%
2020/10/14	0	0.00	0.1	9.74	9.74	-0.1	10,942	0.00%
2020/10/12	4	9.63	6	9.80	9.60	-2	11,148	-0.02%
2020/10/08	7	9.86	0	0.00	9.85	7	11,158	0.06%
2020/10/07	0	0.00	12	9.83	9.79	-12	11,098	-0.11%
2020/10/06	3	9.77	0	0.00	9.79	3	11,311	0.03%
2020/09/30	4	9.50	0	0.00	9.51	4	11,764	0.03%
2020/09/28	11	9.55	8	9.69	9.80	3	11,840	0.03%
2020/09/25	8	9.39	8	9.31	9.26	0	12,024	0.00%
2020/09/24	22	9.64	0	0.00	9.48	22	12,040	0.18%
2020/09/23	13	10.31	25	10.40	10.10	-12	12,198	-0.10%
2020/09/22	12	10.59	0	0.00	10.60	12	11,945	0.10%
2020/09/21	62	11.02	53	11.08	10.85	9	11,753	0.08%
2020/09/18	2	10.43	41	10.66	10.80	-39	10,134	-0.38%
2020/09/17	2	9.93	0	0.00	9.86	2	8,848	0.02%
2020/09/15	0	0.00	0.3	9.70	9.75	-0.3	8,809	0.00%
2020/09/14	6	9.76	0	0.00	9.74	6	8,846	0.07%
2020/09/10	20	10.15	24	10.10	9.90	-4	8,769	-0.05%
2020/09/08	7.5	9.79	1	9.94	9.79	6.5	8,350	0.08%
2020/09/07	0	0.00	2	9.91	9.85	-2	8,410	-0.02%
2020/09/04	2	9.82	1	9.80	9.80	1	8,400	0.01%
2020/09/03	2	9.98	0	0.00	9.90	2	8,386	0.02%
2020/08/31	8	9.90	0	0.00	9.89	8	8,443	0.09%
2020/08/28	0	0.00	14	10.00	9.90	-14	8,398	-0.17%
2020/08/26	2	9.69	6	9.83	9.78	-4	8,351	-0.05%
2020/08/25	10	9.58	19	9.69	9.72	-9	8,298	-0.11%
2020/08/24	1	9.40	2	9.45	9.34	-1	8,211	-0.01%
2020/08/21	0	0.00	10	9.20	9.20	-10	8,133	-0.12%
2020/08/20	25	9.31	2	9.00	9.12	23	8,185	0.28%
2020/08/19	1	9.91	0	0.00	9.88	1	8,124	0.01%
2020/08/18	0	0.00	10	10.03	9.97	-10	8,092	-0.12%
2020/08/17	3	10.02	11	9.98	9.97	-8	8,082	-0.10%
2020/08/14	4	9.78	1	9.90	9.85	3	8,020	0.04%
2020/08/13	9	9.79	0	0.00	9.72	9	7,954	0.11%
2020/08/12	1	9.81	10	9.82	9.81	-9	8,001	-0.11%
2020/08/11	12	9.97	2	9.89	9.88	10	8,134	0.12%
2020/08/10	5	9.93	7	9.90	9.87	-2	8,111	-0.02%
2020/08/07	2	9.60	30	9.62	9.63	-28	7,972	-0.35%
2020/08/06	0	0.00	2	9.72	9.67	-2	8,003	-0.02%
2020/08/05	30	9.79	6	9.67	9.70	24	7,961	0.30%
2020/08/04	0	0.00	3	9.48	9.49	-3	7,926	-0.04%
2020/07/31	10	9.57	15	9.57	9.54	-5	7,993	-0.06%
2020/07/29	0	0.00	5	9.12	9.08	-5	7,520	-0.07%
2020/07/28	9	9.03	0	0.00	8.90	9	7,600	0.12%
2020/07/27	12	9.43	7	9.38	9.13	5	7,893	0.06%
2020/07/24	4	9.18	0	0.00	9.15	4	8,422	0.05%
2020/07/21	4	9.31	8	9.29	9.26	-4	8,340	-0.05%
2020/07/20	14	8.97	10	9.10	9.09	4	8,332	0.05%
2020/07/17	4	9.30	1	9.33	9.21	3	8,287	0.04%
2020/07/16	5	9.61	0	0.00	9.61	5	8,196	0.06%
2020/07/15	12.5	9.91	0	0.00	9.82	12.5	8,154	0.15%
2020/07/13	2	10.10	0.3	10.05	10.10	1.7	8,154	0.02%
2020/07/10	10	10.00	0	0.00	9.92	10	8,139	0.12%
2020/07/09	10	10.20	0	0.00	10.05	10	8,041	0.12%
2020/07/08	0	0.00	6	10.08	10.10	-6	7,720	-0.08%
2020/07/07	4	10.05	0	0.00	10.05	4	7,755	0.05%
2020/07/06	81	10.08	44	10.07	10.20	37	7,788	0.48%
2020/07/03	13	10.07	0	0.00	10.00	13	7,674	0.17%
2020/07/02	1	10.55	9	10.48	10.55	-8	7,524	-0.11%
2020/07/01	3	10.30	0	0.00	10.20	3	7,233	0.04%
2020/06/30	0	0.00	2	10.15	10.05	-2	7,337	-0.03%
2020/06/29	0.7	9.96	8	9.96	9.96	-7.3	7,268	-0.10%
2020/06/19	6	10.19	1	10.15	10.10	5	7,537	0.07%
2020/06/17	5	10.15	0	0.00	10.10	5	7,566	0.07%
2020/06/16	5	10.25	3.1	10.17	10.25	1.9	7,713	0.03%
2020/06/15	4	10.00	0	0.00	9.96	4	7,830	0.05%
2020/06/12	3	9.97	2	10.00	10.00	1	8,023	0.01%
2020/06/11	4	10.15	0	0.00	10.15	4	8,052	0.05%
2020/06/10	6	10.53	0	0.00	10.50	6	8,136	0.07%
2020/06/09	6	10.63	11	10.60	10.60	-5	8,410	-0.06%
2020/06/08	1	10.70	5	10.65	10.65	-4	8,495	-0.05%
2020/06/05	2	10.65	0	0.00	10.55	2	8,456	0.02%
2020/06/04	4	10.60	0	0.00	10.55	4	8,515	0.05%
2020/06/03	5	10.55	0	0.00	10.55	5	8,552	0.06%
2020/06/02	0	0.00	2	10.50	10.45	-2	8,386	-0.02%
2020/06/01	0	0.00	3	10.25	10.25	-3	8,377	-0.04%
2020/05/28	2	10.25	8	10.63	10.25	-6	8,508	-0.07%
2020/05/27	3	10.45	5	10.45	10.45	-2	8,486	-0.02%
2020/05/22	3	10.15	2	10.40	10.15	1	8,611	0.01%
2020/05/20	10	10.10	0	0.00	10.05	10	8,611	0.12%
2020/05/19	0	0.00	1	10.05	10.00	-1	8,615	-0.01%
2020/05/18	4	10.00	2	10.10	10.10	2	8,561	0.02%
2020/05/15	3	10.07	5	10.00	10.00	-2	8,467	-0.02%
2020/05/14	8	10.15	0	0.00	10.05	8	8,431	0.09%
2020/05/11	5	10.70	4	10.70	10.70	1	8,395	0.01%
2020/05/07	3	10.55	0	0.00	10.45	3	8,357	0.04%
2020/05/06	23	10.49	0	0.00	10.40	23	8,353	0.28%
2020/05/05	0	0.00	2	11.15	10.90	-2	8,245	-0.02%
2020/05/04	11	10.80	2	10.90	10.90	9	8,245	0.11%
2020/04/30	4	11.18	54	11.01	11.15	-50	8,292	-0.60%
2020/04/29	7	11.16	30	10.93	11.20	-23	8,075	-0.28%
2020/04/27	0	0.00	4	10.40	10.30	-4	7,585	-0.05%
2020/04/24	0	0.00	2	10.30	10.20	-2	7,691	-0.03%
2020/04/23	0	0.00	14	10.04	10.15	-14	7,698	-0.18%
2020/04/21	6	9.75	4	9.81	9.75	2	7,765	0.03%
2020/04/20	0	0.00	1	10.05	10.05	-1	7,786	-0.01%
2020/04/16	0	0.00	1	10.30	10.30	-1	7,884	-0.01%
2020/04/15	53	10.50	13	10.45	10.50	40	7,899	0.51%
2020/04/13	8	10.01	4	10.05	9.92	4	8,010	0.05%
2020/04/10	22	10.00	13	10.01	10.05	9	8,042	0.11%
2020/04/09	11	10.21	21	10.21	10.10	-10	8,088	-0.12%
2020/04/08	0	0.00	26	10.08	10.20	-26	7,993	-0.33%
2020/04/06	10	9.77	8	9.85	9.70	2	7,813	0.03%
2020/04/01	1	9.30	8	9.53	9.57	-7	7,695	-0.09%
2020/03/31	5	9.18	11	9.36	9.16	-6	7,590	-0.08%
2020/03/30	14	9.01	12	8.98	9.16	2	7,603	0.03%
2020/03/27	10	9.30	13	9.53	9.21	-3	7,571	-0.04%
2020/03/26	11	9.28	0	0.00	9.36	11	7,557	0.15%
2020/03/25	26	9.33	0	0.00	9.31	26	7,504	0.35%
2020/03/24	0	0.00	4	9.23	9.04	-4	7,440	-0.05%
2020/03/23	6	8.50	11	8.93	8.86	-5	7,468	-0.07%
2020/03/20	0	0.00	119	9.07	8.91	-119	7,641	-1.56%	大賣/鉅額交易
2020/03/19	15	8.31	2	8.42	8.40	13	7,738	0.17%
2020/03/18	7	9.21	7	9.29	8.94	0	7,579	0.00%
2020/03/16	1	9.32	23	9.32	9.12	-22	7,350	-0.30%
2020/03/13	21	8.72	2	8.69	9.07	19	7,390	0.26%
2020/03/12	31	9.98	0	0.00	9.65	31	7,172	0.43%
2020/03/11	4	10.95	5	10.95	10.65	-1	6,998	-0.01%
2020/03/10	13	10.45	2	10.40	10.80	11	7,063	0.16%
2020/03/09	8	10.88	0	0.00	10.70	8	7,093	0.11%
2020/03/05	0	0.00	1	11.40	11.40	-1	7,129	-0.01%
2020/03/04	0	0.00	1	11.30	11.30	-1	7,120	-0.01%
2020/03/03	0	0.00	12	11.43	11.45	-12	7,096	-0.17%
2020/03/02	9	10.71	2	10.95	10.90	7	7,133	0.10%
2020/02/27	15	11.21	0	0.00	11.10	15	7,063	0.21%
2020/02/26	10	11.50	5.4	11.60	11.65	4.6	6,918	0.07%
2020/02/25	5	11.55	0	0.00	11.60	5	6,884	0.07%
2020/02/24	15	11.75	0	0.00	11.75	15	6,861	0.22%
2020/02/21	15	12.05	0	0.00	12.00	15	6,825	0.22%
2020/02/20	10	12.10	0	0.00	12.10	10	6,845	0.15%
2020/02/19	0	0.00	10	12.15	12.15	-10	6,872	-0.15%
2020/02/18	1	12.20	1	12.10	12.10	0	6,917	0.00%
2020/02/17	10	12.10	0	0.00	12.10	10	6,998	0.14%
2020/02/13	20	12.25	2	12.35	12.10	18	7,000	0.26%
2020/02/12	4	12.20	2	12.20	12.25	2	7,025	0.03%
2020/02/11	0	0.00	5	12.03	12.00	-5	6,967	-0.07%
2020/02/10	8	11.73	8	11.85	11.80	0	7,033	0.00%
2020/02/07	10	12.11	0	0.00	12.05	10	7,028	0.14%
2020/02/06	0	0.00	4	12.30	12.40	-4	7,012	-0.06%
2020/02/05	13	12.15	0	0.00	12.15	13	6,992	0.19%
2020/02/04	7	12.14	10	12.07	12.15	-3	6,976	-0.04%
2020/02/03	12	11.62	1	11.40	11.70	11	7,031	0.16%
2020/01/31	7	12.41	0	0.00	12.55	7	7,002	0.10%
2020/01/30	30	13.15	1	12.65	12.60	29	7,177	0.40%
2020/01/20	0	0.00	20	13.96	13.95	-20	6,957	-0.29%
2020/01/17	1	13.85	5	13.92	13.80	-4	6,846	-0.06%
2020/01/16	0	0.00	3	13.80	13.85	-3	6,873	-0.04%
2020/01/15	2	13.75	3	13.70	13.75	-1	6,924	-0.01%
2020/01/14	1	13.75	9	13.77	13.65	-8	7,067	-0.11%
2020/01/13	13	13.65	0	0.00	13.65	13	7,283	0.18%
2020/01/09	3	13.38	0	0.00	13.30	3	7,236	0.04%
2020/01/08	16	13.42	9	13.44	13.30	7	7,257	0.10%
2020/01/07	1	13.80	14	13.65	13.60	-13	7,237	-0.18%
2020/01/06	12	13.38	21	13.35	13.30	-9	7,048	-0.13%
2020/01/03	0	0.00	3	13.63	13.55	-3	7,009	-0.04%
2019/12/31	5	13.60	6	13.80	13.60	-1	6,912	-0.01%
2019/12/30	0	0.00	11	13.60	13.60	-11	6,876	-0.16%
2019/12/26	0	0.00	3.8	13.54	13.55	-3.8	7,154	-0.05%
2019/12/25	0	0.00	10	13.60	13.65	-10	7,245	-0.14%
2019/12/24	4	13.58	0	0.00	13.55	4	7,426	0.05%
2019/12/23	0	0.00	20.6	13.79	13.55	-20.6	7,655	-0.27%
2019/12/20	0	0.00	7	13.90	13.80	-7	7,803	-0.09%
2019/12/19	3	13.90	3	13.85	13.85	0	7,910	0.00%
2019/12/18	2.8	14.02	60	14.05	13.95	-57.2	7,959	-0.72%
2019/12/17	62	14.30	18	14.28	14.20	44	8,068	0.55%
2019/12/16	4	14.05	14.2	14.10	14.05	-10.2	8,198	-0.12%
2019/12/13	9	13.78	5	13.82	13.70	4	8,408	0.05%
2019/12/12	0	0.00	2	13.85	13.70	-2	8,474	-0.02%
2019/12/11	2	13.93	1	13.90	13.85	1	8,503	0.01%
2019/12/10	4	14.01	5	13.99	13.85	-1	8,577	-0.01%
2019/12/09	2	13.85	10	13.79	13.70	-8	8,505	-0.09%
2019/12/06	7	13.64	0	0.00	13.60	7	8,714	0.08%
2019/12/05	5	13.55	4	13.65	13.65	1	9,135	0.01%
2019/12/04	2	13.53	3	13.52	13.50	-1	9,428	-0.01%
2019/12/03	1	13.20	4	13.15	13.10	-3	9,552	-0.03%
2019/12/02	11	13.02	7	13.45	13.05	4	10,020	0.04%
2019/11/29	1	13.55	1	13.50	13.50	0	10,228	0.00%
2019/11/28	0	0.00	10	13.70	13.55	-10	10,682	-0.09%
2019/11/27	14	13.81	2	13.90	13.75	12	10,800	0.11%
2019/11/25	2	13.55	0	0.00	13.45	2	10,932	0.02%
2019/11/21	0	0.00	7	13.40	13.45	-7	11,031	-0.06%
2019/11/14	13	13.41	5	13.75	13.35	8	11,388	0.07%
2019/11/13	50	13.75	0	0.00	13.70	50	11,368	0.44%
2019/11/12	0.7	13.75	1	13.75	13.75	-0.3	11,432	0.00%
2019/11/11	2	13.90	0	0.00	13.70	2	11,578	0.02%
2019/11/08	49	13.96	0	0.00	13.90	49	11,589	0.42%
2019/11/07	3	14.00	6	14.05	13.90	-3	11,678	-0.03%
2019/11/06	0	0.00	9.2	13.90	13.90	-9.2	11,773	-0.08%
2019/11/05	0	0.00	2	14.00	13.90	-2	11,854	-0.02%
2019/11/04	6	14.05	0	0.00	14.00	6	12,046	0.05%
2019/11/01	5	13.90	0	0.00	13.90	5	12,119	0.04%
2019/10/31	7.1	13.96	0	0.00	13.80	7.1	12,287	0.06%
2019/10/30	10	14.20	0	0.00	14.10	10	12,354	0.08%
2019/10/29	5	14.57	5	14.60	14.25	0	12,631	0.00%
2019/10/28	0	0.00	6	14.35	14.35	-6	13,860	-0.04%
2019/10/25	1	14.45	7	14.56	14.45	-6	15,184	-0.04%
2019/10/24	5	14.55	0	0.00	14.55	5	16,403	0.03%
2019/10/23	0	0.00	1	14.40	14.40	-1	16,651	-0.01%
2019/10/22	5.2	14.65	0	0.00	14.50	5.2	16,754	0.03%
2019/10/21	1	14.75	15	14.62	14.70	-14	16,867	-0.08%
2019/10/18	0	0.00	1	14.40	14.35	-1	17,322	-0.01%
2019/10/16	2	14.33	0	0.00	14.25	2	17,935	0.01%
2019/10/15	1	14.25	9	14.38	14.30	-8	18,531	-0.04%
2019/10/14	0	0.00	1	14.20	14.20	-1	19,233	-0.01%
2019/10/09	1	14.10	0.4	14.00	14.05	0.6	19,568	0.00%
2019/10/08	3.8	14.08	1	14.05	14.00	2.8	19,879	0.01%
2019/10/07	4	14.20	0	0.00	14.15	4	20,144	0.02%
2019/10/04	5	14.40	0	0.00	14.25	5	20,513	0.02%
2019/10/03	3	14.17	2	14.20	14.20	1	20,602	0.00%
2019/10/02	18	14.25	1	14.30	14.25	17	20,614	0.08%
2019/10/01	6	14.15	1	14.20	14.20	5	21,165	0.02%
2019/09/27	3	13.80	2	13.98	13.80	1	21,355	0.00%
2019/09/26	4	14.13	0	0.00	14.10	4	21,462	0.02%
2019/09/25	5	14.32	0	0.00	14.20	5	21,898	0.02%
2019/09/23	0	0.00	2	14.80	14.80	-2	22,101	-0.01%
2019/09/20	15	14.84	7	14.91	14.85	8	22,120	0.04%
2019/09/19	12	14.98	4	15.13	15.10	8	22,014	0.04%
2019/09/18	11	14.99	9	15.12	15.15	2	21,826	0.01%
2019/09/17	0	0.00	0.2	14.60	14.70	-0.2	21,866	0.00%
2019/09/16	6	15.01	0	0.00	14.85	6	22,126	0.03%
2019/09/12	8	14.99	6	15.00	14.95	2	22,202	0.01%
2019/09/11	2	14.85	0	0.00	14.80	2	22,462	0.01%
2019/09/10	5	14.80	2	14.93	14.85	3	22,448	0.01%
2019/09/09	12	15.13	6	15.13	15.15	6	22,287	0.03%
2019/09/06	8	14.93	8	15.01	14.90	0	22,298	0.00%
2019/09/05	7	14.71	4	14.78	14.65	3	22,646	0.01%
2019/09/04	60	14.97	57	14.96	14.90	3	22,889	0.01%
2019/09/03	15	14.64	1	14.50	14.50	14	23,059	0.06%
2019/09/02	8	14.61	24	14.57	14.85	-16	23,075	-0.07%
2019/08/29	2	14.00	0	0.00	13.90	2	23,347	0.01%
2019/08/26	0	0.00	13	13.59	13.55	-13	24,693	-0.05%
2019/08/22	3	14.02	0	0.00	13.90	3	25,460	0.01%
2019/08/20	13	14.22	12	14.19	14.05	1	25,961	0.00%
2019/08/19	0	0.00	12	13.96	13.95	-12	26,322	-0.05%
2019/08/16	12	13.95	0	0.00	13.90	12	26,871	0.04%
2019/08/15	1	13.95	2	14.00	13.95	-1	27,880	0.00%
2019/08/14	0	0.00	31	14.05	13.95	-31	28,313	-0.11%
2019/08/13	10	13.95	10	13.95	13.90	0	28,765	0.00%
2019/08/12	2	14.20	0	0.00	14.05	2	29,113	0.01%
2019/08/08	9	14.19	8.3	14.15	14.20	0.7	29,210	0.00%
2019/08/07	4	13.95	0	0.00	13.85	4	29,375	0.01%
2019/08/06	13	14.20	0	0.00	14.25	13	29,702	0.04%
2019/08/05	12	14.12	12	14.30	14.10	0	29,829	0.00%
2019/08/02	21	14.40	7	14.56	14.25	14	30,211	0.05%
2019/08/01	12	14.99	2	15.00	14.85	10	30,700	0.03%
2019/07/31	9	14.83	16	14.82	14.65	-7	30,792	-0.02%
2019/07/30	29	15.53	32	15.35	15.15	-3	31,107	-0.01%
2019/07/29	44	16.29	147	16.13	16.80	-103	30,188	-0.34%	大賣/鉅額交易
2019/07/26	22	15.70	31	15.56	15.40	-9	29,306	-0.03%
2019/07/25	2	14.95	12	15.00	15.00	-10	29,349	-0.03%
2019/07/23	4	14.93	6.3	14.82	14.75	-2.3	29,796	-0.01%
2019/07/22	48	15.17	40	15.12	14.75	8	30,416	0.03%
2019/07/19	3	14.97	7	14.91	14.70	-4	32,213	-0.01%
2019/07/18	5	14.83	49.3	14.86	14.75	-44.3	32,755	-0.14%
2019/07/17	2	14.73	42	14.80	15.05	-40	32,844	-0.12%
2019/07/16	47	14.76	56	14.69	14.40	-9	32,461	-0.03%
2019/07/15	12	14.10	3	14.22	14.25	9	31,884	0.03%
2019/07/12	1	14.15	5	14.16	13.90	-4	31,884	-0.01%
2019/07/11	1	13.85	6.1	13.92	14.10	-5.1	31,880	-0.02%
2019/07/10	24	14.17	29	14.02	13.70	-5	31,911	-0.02%
2019/07/09	5	13.85	15	13.86	13.90	-10	32,002	-0.03%
2019/07/08	13	13.90	6	13.98	13.90	7	32,393	0.02%
2019/07/05	18	14.04	6	13.96	13.90	12	32,782	0.04%
2019/07/04	3	13.82	4	13.75	13.65	-1	33,194	0.00%
2019/07/03	6	13.64	12	13.61	13.60	-6	33,674	-0.02%
2019/07/02	14	13.58	60	13.58	13.90	-46	33,912	-0.14%
2019/07/01	23	13.23	11	13.06	13.00	12	34,186	0.04%
2019/06/28	10	13.15	0	0.00	13.15	10	34,594	0.03%
2019/06/27	7	13.35	7	13.32	13.30	0	35,502	0.00%
2019/06/26	1	13.15	7	13.20	13.15	-6	35,524	-0.02%
2019/06/25	0	0.00	14	13.27	13.20	-14	35,477	-0.04%
2019/06/24	35	13.33	12	13.37	13.25	23	35,452	0.06%
2019/06/21	53	13.96	17	14.11	13.80	36	35,167	0.10%
2019/06/20	6	13.83	0	0.00	13.85	6	34,905	0.02%
2019/06/19	10	13.79	0	0.00	13.75	10	34,978	0.03%
2019/06/18	3	13.42	6	13.45	13.45	-3	34,819	-0.01%
2019/06/14	12	13.53	1	13.55	13.40	11	35,093	0.03%
2019/06/13	8	13.47	28.3	13.49	13.35	-20.3	34,845	-0.06%
2019/06/12	13	14.48	24	14.43	14.05	-11	34,322	-0.03%
2019/06/11	15	14.40	18	14.48	14.40	-3	34,029	-0.01%
2019/06/10	13	14.24	35	14.26	14.10	-22	33,635	-0.07%
2019/06/06	25	14.18	4	14.01	14.00	21	33,880	0.06%
2019/06/05	68	14.30	79	14.09	14.20	-11	33,772	-0.03%
2019/06/04	10	14.23	9	14.22	14.00	1	33,907	0.00%
2019/06/03	21	14.16	11	14.00	14.35	10	33,753	0.03%
2019/05/31	26	14.04	14	13.99	13.80	12	33,559	0.04%
2019/05/30	6	13.53	3	13.45	13.60	3	33,246	0.01%
2019/05/29	1	13.65	14	13.44	13.40	-13	33,530	-0.04%
2019/05/28	27	13.50	5	13.57	13.60	22	33,702	0.07%
2019/05/27	12	13.44	27	13.37	13.30	-15	33,497	-0.04%
2019/05/24	12	13.52	1	13.65	13.30	11	33,556	0.03%
2019/05/23	50	13.37	41.1	13.23	13.50	8.9	33,378	0.03%
2019/05/22	87	13.56	62	13.61	13.25	25	33,533	0.07%
2019/05/21	22	12.73	11	12.97	13.35	11	32,782	0.03%
2019/05/20	2	12.18	44	12.20	12.15	-42	32,274	-0.13%
2019/05/17	2	13.38	4	13.33	12.65	-2	31,657	-0.01%
2019/05/16	6	13.40	12	13.37	13.00	-6	31,241	-0.02%
2019/05/15	12	13.56	10	13.50	13.50	2	31,125	0.01%
2019/05/14	8	12.78	0	0.00	13.40	8	30,758	0.03%
2019/05/13	5	13.10	3	13.10	12.90	2	30,251	0.01%
2019/05/10	31	13.69	12	13.51	13.45	19	29,876	0.06%
2019/05/09	21	13.20	50	13.33	13.10	-29	29,369	-0.10%
2019/05/08	56	14.13	73	13.84	14.15	-17	28,652	-0.06%
2019/05/07	18	14.74	23.2	14.25	14.15	-5.2	28,319	-0.02%
2019/05/06	24	14.72	41	14.92	14.40	-17	27,607	-0.06%
2019/05/03	5	15.18	2	15.28	15.20	3	27,019	0.01%
2019/05/02	101	15.59	43	15.65	15.50	58	26,524	0.22%	大買/
2019/04/30	63	14.30	75	14.60	15.05	-12	25,211	-0.05%
2019/04/29	58	14.30	56.8	14.05	14.25	1.2	24,707	0.00%
2019/04/26	12	14.19	32.3	14.19	14.40	-20.3	24,239	-0.08%
2019/04/25	51.1	15.52	161	15.40	14.05	-109.9	23,259	-0.47%	大賣/鉅額交易
2019/04/24	149	14.64	111	14.50	14.90	38	20,689	0.18%	大買/大賣/
2019/04/23	81	14.34	122	14.03	14.45	-41	19,846	-0.21%	大賣/
2019/04/22	120	14.47	170	14.16	14.00	-50	19,256	-0.26%	大買/大賣/
2019/04/19	106	14.14	95.1	14.03	14.20	10.9	18,941	0.06%	大買/
2019/04/18	37	14.29	28	14.02	13.90	9	18,673	0.05%
2019/04/17	60	14.49	36	14.32	14.05	24	18,275	0.13%
2019/04/16	13	14.15	18	13.98	14.40	-5	17,901	-0.03%
2019/04/15	10	14.24	14	14.04	14.00	-4	17,546	-0.02%
2019/04/12	36	13.92	11	13.89	13.75	25	17,019	0.15%
2019/04/11	18	14.24	2	14.25	14.35	16	16,422	0.10%
2019/04/10	53	14.42	37	14.71	14.70	16	15,820	0.10%
2019/04/09	34	13.54	20	13.41	13.55	14	14,688	0.10%
2019/04/08	5	13.54	8.9	14.17	14.20	-3.9	13,866	-0.03%
2019/04/03	24	12.58	135.5	12.91	12.95	-111.5	13,261	-0.84%	大賣/鉅額交易
2019/04/02	25	11.86	7	11.76	11.80	18	12,276	0.15%
2019/04/01	37	11.46	25	11.42	11.75	12	11,401	0.11%
2019/03/29	10	10.63	1	10.50	10.70	9	10,363	0.09%
2019/03/28	0	0.00	1	10.45	10.35	-1	10,221	-0.01%
2019/03/27	12	10.67	0	0.00	10.45	12	10,152	0.12%
2019/03/26	2	10.75	0	0.00	10.65	2	9,996	0.02%
2019/03/25	2	10.25	12	10.20	10.25	-10	9,767	-0.10%
2019/03/22	0	0.00	3	10.45	10.45	-3	9,623	-0.03%
2019/03/21	0	0.00	14	10.72	10.80	-14	9,399	-0.15%
2019/03/20	12	10.52	23.9	10.45	10.75	-11.9	9,142	-0.13%
2019/03/19	2	10.60	0	0.00	10.35	2	8,895	0.02%
2019/03/18	3	10.73	70	10.78	10.65	-67	8,607	-0.78%
2019/03/15	3	11.02	12	10.94	10.85	-9	8,374	-0.11%
2019/03/14	8	11.00	8.5	11.02	10.90	-0.5	8,140	-0.01%
2019/03/13	25	11.28	26	11.27	11.20	-1	7,965	-0.01%
2019/03/12	55	11.67	30	11.45	11.25	25	7,702	0.32%
2019/03/11	19	11.20	4	11.16	11.20	15	7,154	0.21%
2019/03/08	15	10.65	35	10.83	11.10	-20	6,810	-0.29%
2019/03/07	11.3	10.37	6	10.34	10.30	5.3	6,239	0.08%
2019/03/06	36	10.51	15	10.63	10.50	21	6,011	0.35%
2019/03/05	13	10.56	30	10.54	10.25	-17	5,669	-0.30%
2019/03/04	49	10.89	4	10.90	10.70	45	5,254	0.86%
2019/02/27	46	10.90	72	10.84	10.95	-26	4,712	-0.55%
2019/02/26	33	10.11	50	9.96	9.99	-17	3,802	-0.45%
2019/02/25	5	10.19	52	10.04	10.00	-47	3,698	-1.27%
2019/02/22	60	9.69	44	9.76	9.75	16	3,436	0.47%
2019/02/21	57	9.70	65	9.62	9.95	-8	3,046	-0.26%
2019/02/20	97	8.99	98	8.92	9.05	-1	2,287	-0.04%
2019/02/19	0	0.00	7	8.18	8.23	-7	1,956	-0.36%
2019/02/14	7	8.16	4	8.33	8.35	3	2,242	0.13%
2019/02/11	2	7.95	0	0.00	7.88	2	2,169	0.09%
2019/01/30	5	8.02	5	8.00	7.98	0	2,156	0.00%
2019/01/28	10	8.07	0	0.00	8.02	10	2,105	0.47%
2019/01/25	5	7.73	0	0.00	7.86	5	2,066	0.24%
2019/01/24	5	7.63	30	7.64	7.70	-25	2,048	-1.22%
2019/01/23	5	7.75	0	0.00	7.68	5	2,039	0.25%
2019/01/21	0	0.00	1	7.93	7.90	-1	1,998	-0.05%
2019/01/09	1	7.31	0	0.00	7.30	1	1,880	0.05%
2019/01/07	0	0.00	38	7.42	7.35	-38	1,873	-2.03%
2019/01/04	0	0.00	2	7.26	7.28	-2	1,878	-0.11%
2018/12/26	0	0.00	1	7.32	7.28	-1	1,891	-0.05%
2018/12/24	1	7.51	0	0.00	7.50	1	1,900	0.05%
2018/12/19	0	0.00	0	7.58	7.62	0	1,892	0.00%
2018/12/14	10	8.02	0	0.00	7.89	10	1,888	0.53%
2018/12/10	1	7.83	0	0.00	7.85	1	1,822	0.05%
2018/12/06	2	8.29	10	7.96	7.90	-8	1,802	-0.44%
2018/12/04	0	0.00	11	8.50	8.48	-11	1,752	-0.63%
2018/12/03	4	8.41	2	8.36	8.34	2	1,716	0.12%
2018/11/30	2	8.33	0	0.00	8.27	2	1,682	0.12%
2018/11/29	0	0.00	18	8.20	8.22	-18	1,661	-1.08%
2018/11/28	3	8.16	0	0.00	8.13	3	1,641	0.18%
2018/11/27	4	8.10	0	0.00	8.10	4	1,619	0.25%
2018/11/23	1	7.95	0	0.00	7.97	1	1,589	0.06%
2018/11/22	10	8.25	0	0.00	8.05	10	1,569	0.64%
2018/11/21	0	0.00	3	8.36	8.40	-3	1,505	-0.20%
2018/11/20	3	7.92	22	7.92	7.93	-19	1,397	-1.36%
2018/11/19	3	8.16	3	8.10	8.08	0	1,359	0.00%
2018/11/16	32	8.34	26	8.38	8.23	6	1,349	0.44%
2018/11/15	26	8.26	2	8.05	8.29	24	1,288	1.86%
2018/11/14	1	7.81	30	8.07	7.75	-29	1,204	-2.41%
2018/11/13	37	7.92	0	0.00	7.98	37	1,119	3.30%
2018/11/12	0	0.00	1	7.18	7.26	-1	949	-0.11%
2018/11/09	10	6.60	2	6.87	6.60	8	907	0.88%
2018/11/06	0	0.00	2	6.33	6.29	-2	957	-0.21%
2018/11/02	0	0.00	3	6.12	6.18	-3	985	-0.30%
2018/11/01	2	5.85	0	0.00	5.94	2	1,004	0.20%
2018/10/31	1	5.76	0	0.00	5.75	1	1,026	0.10%
2018/10/25	1	5.71	0	0.00	5.64	1	1,153	0.09%
2018/10/17	2	6.35	0	0.00	6.28	2	1,224	0.16%
2018/09/21	2	7.56	0	0.00	7.57	2	1,293	0.15%
2018/09/14	1	7.93	0	0.00	7.93	1	1,318	0.08%
2018/09/11	5	7.60	0	0.00	7.85	5	1,341	0.37%
2018/09/07	0	0.00	9	8.33	8.25	-9	1,307	-0.69%
2018/09/06	0	0.00	4	8.73	8.61	-4	1,308	-0.31%
2018/09/05	0	0.00	1	8.74	8.65	-1	1,323	-0.08%
2018/08/30	2	8.65	0	0.00	8.57	2	1,418	0.14%
2018/08/23	0	0.00	2	8.65	8.62	-2	1,982	-0.10%
2018/08/15	14	8.35	0	0.00	8.18	14	2,245	0.62%
2018/08/14	2	8.30	0	0.00	8.37	2	2,232	0.09%
2018/08/08	2	9.19	0	0.00	9.01	2	2,146	0.09%
2018/08/07	0	0.00	10	9.08	9.08	-10	2,119	-0.47%
2018/08/03	0	0.00	2	9.03	8.85	-2	2,082	-0.10%
2018/07/30	0	0.00	22	8.68	8.69	-22	1,973	-1.11%
2018/07/27	10	8.47	0	0.00	8.47	10	1,940	0.52%
2018/07/26	2	8.52	0	0.00	8.41	2	1,937	0.10%
2018/07/17	10	8.52	0	0.00	8.49	10	1,956	0.51%
2018/07/09	0	0.00	1	8.38	8.66	-1	1,954	-0.05%
2018/07/05	0	0.00	2.3	7.92	8.19	-2.3	1,929	-0.12%
2018/07/04	0	0.00	1	7.98	7.95	-1	1,903	-0.05%
2018/07/03	0	7.91	0	0.00	8.07	0	1,896	0.00%
2018/07/02	3	8.29	0	0.00	8.21	3	1,889	0.16%
2018/06/21	0	0.00	4	8.79	8.78	-4	1,859	-0.22%
2018/06/20	0	0.00	1	8.61	8.60	-1	1,868	-0.05%
2018/06/14	4	8.62	0	0.00	8.57	4	1,861	0.21%
2018/06/13	0	0.00	2	8.82	8.80	-2	1,840	-0.11%
2018/06/08	0	0.00	42	9.00	9.00	-42	1,777	-2.36%
2018/06/07	0	0.00	2	9.16	9.02	-2	1,753	-0.11%
2018/06/06	4	9.17	30	9.17	9.12	-26	1,720	-1.51%
2018/06/05	21	9.37	11	9.32	9.36	10	1,642	0.61%
2018/06/04	4	8.57	0	0.00	8.74	4	1,457	0.27%
2018/06/01	6	8.82	10	8.81	8.78	-4	1,409	-0.28%
2018/05/31	2	9.20	1	9.21	9.13	1	1,338	0.07%
2018/05/30	17	8.42	23	8.69	8.71	-6	1,136	-0.53%
2018/05/29	0	0.00	3	7.92	7.92	-3	899	-0.33%
2018/05/17	0	0.00	0.2	7.01	7.09	-0.2	858	-0.02%
2018/05/07	3	6.95	0	0.00	6.92	3	986	0.30%
2018/05/02	0	0.00	3.5	6.99	6.99	-3.5	1,031	-0.34%
2018/04/26	0	0.00	7	6.99	6.99	-7	1,074	-0.65%
2018/04/25	7	6.89	7	7.13	7.17	0	1,080	0.00%
2018/04/20	0	0.00	16	7.45	7.43	-16	1,072	-1.49%
2018/04/19	0	0.00	17	7.55	7.50	-17	1,078	-1.58%
2018/04/18	2	7.51	0	0.00	7.52	2	1,080	0.19%
2018/04/13	10	7.78	0	0.00	7.75	10	1,082	0.92%
2018/04/12	2	7.78	0	0.00	7.79	2	1,084	0.18%
2018/04/02	0	0.00	2	8.12	8.10	-2	1,156	-0.17%
2018/03/26	4	7.98	0	0.00	8.00	4	1,205	0.33%
2018/03/19	10	8.22	0	0.00	8.20	10	1,252	0.80%
2018/03/16	3	8.37	0	0.00	8.26	3	1,273	0.24%
2018/03/12	2	8.14	0	0.00	8.15	2	1,467	0.14%
2018/03/09	6	8.23	0	0.00	8.12	6	1,524	0.39%
2018/03/05	0	0.00	1	8.41	8.24	-1	1,736	-0.06%
2018/02/26	0	0.00	1	8.38	8.40	-1	1,854	-0.05%
2018/02/23	0	0.00	12	8.31	8.32	-12	1,894	-0.63%
2018/02/08	11	8.01	0	0.00	8.02	11	2,263	0.49%
2018/02/07	0.5	8.00	0	0.00	8.01	0.5	2,436	0.02%
2018/02/02	0	0.00	0.6	8.90	8.94	-0.6	2,737	-0.02%
2018/02/01	0.5	9.00	0	0.00	9.02	0.5	3,112	0.02%
2018/01/30	0	0.00	1	9.02	9.03	-1	3,306	-0.03%
2018/01/22	4	9.29	0	0.00	9.15	4	3,565	0.11%
2018/01/18	0	0.00	1	9.29	9.25	-1	3,708	-0.03%
2018/01/17	2	9.38	0	0.00	9.34	2	3,757	0.05%
2018/01/11	0	0.00	2	9.23	9.24	-2	3,861	-0.05%