精金 (3049)-永豐金-中壢券商分點個股進出

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
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/11/22	4	11.10	18	11.20	11.00	-14	16,391	-0.09%
2024/11/21	2	11.15	1	11.30	11.20	1	16,349	0.01%
2024/11/20	8	11.01	0	0.00	11.00	8	16,372	0.05%
2024/11/19	3	11.05	3	11.22	11.25	0	16,329	0.00%
2024/11/18	1	10.95	0	0.00	10.95	1	16,275	0.01%
2024/11/15	0	0.00	4	11.13	11.25	-4	16,225	-0.02%
2024/11/14	2	10.93	30	11.10	10.90	-28	16,210	-0.17%
2024/11/13	0	0.00	6	11.21	11.20	-6	16,083	-0.04%
2024/11/12	5	11.12	3	11.15	11.15	2	16,039	0.01%
2024/11/11	5	11.46	0	0.00	11.35	5	15,961	0.03%
2024/11/08	15	11.72	2.2	11.52	11.45	12.8	15,875	0.08%
2024/11/07	1	11.80	1	11.80	11.80	0	15,727	0.00%
2024/11/06	5.1	11.89	5	11.90	11.75	0.1	15,616	0.00%
2024/11/05	66.1	12.15	52	12.35	12.00	14.1	15,442	0.09%
2024/11/04	1	11.05	18	11.92	12.15	-17	14,498	-0.12%
2024/10/30	3	11.32	1	11.10	11.00	2	14,066	0.01%
2024/10/29	0	0.00	2	11.25	11.25	-2	14,003	-0.01%
2024/10/28	7	11.35	7	11.35	11.35	0	13,946	0.00%
2024/10/25	0	0.00	13	11.68	11.85	-13	13,760	-0.09%
2024/10/24	12	11.72	14	11.92	11.65	-2	13,688	-0.01%
2024/10/23	10	12.13	3	12.05	12.05	7	13,538	0.05%
2024/10/22	22	12.19	13	12.23	12.30	9	13,332	0.07%
2024/10/18	2	11.63	4	11.68	11.60	-2	12,720	-0.02%
2024/10/16	4	11.78	10	11.75	11.70	-6	12,554	-0.05%
2024/10/15	8	11.95	1	11.85	11.85	7	12,439	0.06%
2024/10/14	3	12.35	12	12.39	12.25	-9	12,167	-0.07%
2024/10/11	11	12.20	8	12.74	12.15	3	11,913	0.03%
2024/10/09	89	12.50	95	12.30	12.05	-6	11,294	-0.05%
2024/10/08	84	12.52	35	12.47	12.25	49	10,713	0.46%
2024/10/07	30	12.50	178	12.82	12.90	-148	9,753	-1.52%	大賣/鉅額交易
2024/10/04	20	11.33	13	11.62	11.75	7	8,210	0.09%
2024/10/01	3	10.60	0	0.00	10.70	3	7,950	0.04%
2024/09/30	1	10.75	0	0.00	10.70	1	7,990	0.01%
2024/09/27	6	10.50	8	10.73	10.70	-2	7,991	-0.03%
2024/09/26	8	10.86	8	10.71	10.60	0	7,920	0.00%
2024/09/25	25	10.68	22	10.64	10.80	3	7,846	0.04%
2024/09/24	11	10.49	7	10.46	10.65	4	7,706	0.05%
2024/09/23	6	10.88	3	10.75	10.55	3	7,549	0.04%
2024/09/20	30	11.64	17	12.00	11.40	13	7,169	0.18%
2024/09/19	195.3	11.87	199.6	11.71	11.70	-4.4	6,532	-0.07%	大買/大賣/
2024/09/18	2	11.03	1	11.45	11.45	1	4,677	0.02%
2024/09/16	14	10.09	2	10.00	10.45	12	4,230	0.28%
2024/09/12	0	0.00	2	9.51	9.64	-2	3,704	-0.05%
2024/09/11	2	9.34	0	0.00	9.31	2	3,613	0.06%
2024/09/09	0	0.00	1	9.10	9.11	-1	3,587	-0.03%
2024/09/06	0	8.77	0	0.00	8.88	0	3,571	0.00%
2024/08/30	0	0.00	1	9.46	9.22	-1	3,544	-0.03%
2024/08/19	1	9.15	1	9.12	9.13	0	3,316	0.00%
2024/08/15	1	8.69	0	0.00	8.67	1	3,303	0.03%
2024/08/14	1	8.72	0	0.00	8.68	1	3,351	0.03%
2024/08/13	0	0.00	1	8.50	8.50	-1	3,354	-0.03%
2024/08/08	0	0.00	2	8.11	8.07	-2	3,373	-0.06%
2024/08/07	0	0.00	1	8.27	8.27	-1	3,378	-0.03%
2024/08/06	15	7.84	0	0.00	7.94	15	3,360	0.45%
2024/08/05	0	0.00	10	8.04	8.04	-10	3,301	-0.30%
2024/07/17	0	0.00	1	9.75	9.80	-1	2,962	-0.03%
2024/07/15	2	9.49	0	0.00	9.42	2	2,780	0.07%
2024/07/12	14	9.69	1	9.70	9.57	13	2,739	0.47%
2024/07/10	0	9.33	3	9.27	9.24	-3	2,613	-0.11%
2024/07/08	1	9.57	0	0.00	9.53	1	2,563	0.04%
2024/07/05	2	9.48	20	9.35	9.41	-18	2,472	-0.73%
2024/07/04	2	9.39	6	9.45	9.35	-4	2,402	-0.17%
2024/07/03	0	0.00	2	9.21	9.20	-2	2,286	-0.09%
2024/07/02	3	8.69	0	0.00	8.67	3	2,137	0.14%
2024/06/27	0	8.66	0	0.00	8.60	0	2,107	0.00%
2024/06/25	2	8.87	5	8.79	8.78	-3	2,026	-0.15%
2024/06/24	10	9.08	0	0.00	9.10	10	1,962	0.51%
2024/06/21	20	8.70	0	0.00	8.62	20	1,726	1.16%
2024/06/20	0	8.47	0	0.00	8.46	0	1,692	0.00%
2024/06/18	0	0.00	1	8.52	8.51	-1	1,722	-0.06%
2024/06/17	14	8.58	24	8.58	8.60	-10	1,751	-0.57%
2024/06/13	1	8.37	0	0.00	8.35	1	1,744	0.06%
2024/06/12	2	8.28	0	0.00	8.30	2	1,773	0.11%
2024/06/06	0	0.00	1	8.28	8.32	-1	1,859	-0.05%
2024/05/31	0	0.00	2	8.58	8.59	-2	1,972	-0.10%
2024/05/22	0	0.00	5	8.61	8.60	-5	1,987	-0.25%
2024/05/20	0	0.00	1	8.55	8.53	-1	1,933	-0.05%
2024/05/17	0	0.00	9	8.36	8.36	-9	1,900	-0.47%
2024/05/16	0	0.00	1	8.30	8.30	-1	1,923	-0.05%
2024/05/08	2	8.13	0	0.00	8.12	2	1,886	0.11%
2024/05/07	1	8.15	0	0.00	8.18	1	1,890	0.05%
2024/05/06	1	8.26	0	0.00	8.22	1	1,892	0.05%
2024/05/03	10	8.47	2	8.53	8.36	8	1,888	0.42%
2024/05/02	0	0.00	1	8.28	8.43	-1	1,867	-0.05%
2024/04/30	0	0.00	1	8.11	8.07	-1	1,844	-0.05%
2024/04/26	0	0.00	1	8.05	8.03	-1	1,865	-0.05%
2024/04/25	0	0.00	1	8.00	8.00	-1	1,872	-0.05%
2024/04/24	0	0.00	1	7.90	7.92	-1	1,876	-0.05%
2024/04/22	0	0.00	11	7.74	7.83	-11	1,912	-0.58%
2024/04/19	4	7.72	0	0.00	7.73	4	1,911	0.21%
2024/04/16	8	7.86	1	7.85	7.77	7	1,906	0.37%
2024/04/15	1	8.12	0	0.00	8.11	1	1,860	0.05%
2024/04/11	1	8.24	0	0.00	8.25	1	1,840	0.05%
2024/04/03	2	8.27	0	0.00	8.24	2	1,821	0.11%
2024/04/02	0	0.00	2	8.54	8.36	-2	1,823	-0.11%
2024/04/01	0	0.00	1	8.38	8.45	-1	1,877	-0.05%
2024/03/29	1	8.31	0	0.00	8.29	1	1,889	0.05%
2024/03/26	1	8.23	0	0.00	8.23	1	1,878	0.05%
2024/03/25	0	8.27	1	8.32	8.31	-1	1,868	-0.05%
2024/03/22	0	8.21	0	0.00	8.36	0	1,867	0.00%
2024/03/21	1	8.30	1	8.26	8.22	0	1,848	0.00%
2024/03/20	0	0.00	4	8.14	8.14	-4	1,851	-0.22%
2024/03/19	2	8.17	0	0.00	8.15	2	1,823	0.11%
2024/03/18	0	8.20	1	8.19	8.23	-1	1,807	-0.06%
2024/03/15	1	8.16	2	8.14	8.18	-1	1,801	-0.06%
2024/03/14	3	8.26	0	0.00	8.25	3	1,777	0.17%
2024/03/13	11	8.45	0	0.00	8.33	11	1,758	0.63%
2024/03/12	1	8.64	0	0.00	8.64	1	1,680	0.06%
2024/03/08	0	0.00	3	8.88	8.71	-3	1,649	-0.18%
2024/03/07	3	8.70	1	8.61	8.62	2	1,645	0.12%
2024/03/06	4	8.91	0	0.00	8.91	4	1,586	0.25%
2024/03/05	6	8.92	0	0.00	8.90	6	1,566	0.38%
2024/03/04	4	9.00	0	0.00	8.99	4	1,594	0.25%
2024/02/20	0	9.49	0	0.00	9.47	0	1,516	0.00%
2024/02/19	0	0.00	1	9.48	9.50	-1	1,511	-0.07%
2024/02/16	1	9.26	14	9.25	9.30	-13	1,474	-0.88%
2024/01/26	0	9.49	1	9.48	9.45	-1	1,501	-0.07%
2024/01/25	0	9.40	1	9.43	9.40	-1	1,488	-0.07%
2024/01/24	0	9.50	1	9.37	9.40	-1	1,485	-0.07%
2024/01/23	0	9.26	0	0.00	9.27	0	1,465	0.00%
2024/01/19	0	9.08	0	0.00	9.03	0	1,428	0.00%
2024/01/18	0	9.18	2	9.03	8.99	-2	1,426	-0.14%
2024/01/17	16	9.03	0	0.00	8.94	16	1,433	1.12%
2024/01/16	1	9.11	0	0.00	9.10	1	1,414	0.07%
2023/12/27	11	9.87	10	9.85	9.71	1	1,450	0.07%
2023/12/07	0	0.00	5	9.75	9.72	-5	1,431	-0.35%
2023/12/05	0	0.00	2	9.76	9.79	-2	1,432	-0.14%
2023/12/04	0	0.00	1	9.90	9.83	-1	1,437	-0.07%
2023/12/01	0	9.73	0	0.00	9.73	0	1,427	0.00%
2023/11/30	3	9.68	0	0.00	9.67	3	1,421	0.21%
2023/11/29	1	9.46	1	9.71	9.71	0	1,419	0.00%
2023/11/24	0	9.50	0	0.00	9.45	0	1,377	0.00%
2023/11/23	0	9.50	0	0.00	9.49	0	1,374	0.00%
2023/11/16	0	9.36	0	0.00	9.35	0	1,383	0.00%
2023/11/10	0	0.00	1	9.37	9.31	-1	1,426	-0.07%
2023/11/09	0	0.00	1	9.36	9.47	-1	1,422	-0.07%
2023/10/27	0	0.00	2	9.22	9.20	-2	1,696	-0.12%
2023/10/26	0	9.25	0	0.00	9.24	0	1,797	0.00%
2023/10/25	0	0.00	1	9.32	9.33	-1	1,876	-0.05%
2023/10/24	0	0.00	2	9.21	9.21	-2	2,227	-0.09%
2023/10/23	0	9.19	3	9.11	9.10	-3	2,231	-0.13%
2023/10/20	3	8.94	0	0.00	9.03	3	2,238	0.13%
2023/10/19	1	9.01	0	0.00	8.97	1	2,263	0.04%
2023/10/18	1	9.09	0	0.00	9.03	1	2,275	0.04%
2023/10/17	5	9.16	0	0.00	9.12	5	2,273	0.22%
2023/10/06	0	0.00	10	9.32	9.30	-10	2,387	-0.42%
2023/09/27	0	0.00	1	9.41	9.45	-1	2,553	-0.04%
2023/09/22	0	9.63	0	0.00	9.61	0	2,643	0.00%
2023/09/15	5	9.55	0	0.00	9.54	5	3,495	0.14%
2023/09/11	6	9.63	2	9.67	9.61	4	3,801	0.11%
2023/09/06	0	0.00	1	9.92	9.88	-1	3,788	-0.03%
2023/08/25	0	0.00	1	9.65	9.65	-1	3,919	-0.03%
2023/08/23	1	9.66	0	0.00	9.67	1	3,895	0.03%
2023/08/21	1	9.74	0	0.00	9.76	1	3,878	0.03%
2023/08/18	5	9.60	0	0.00	9.60	5	3,871	0.13%
2023/08/09	1	10.45	0	0.00	10.25	1	3,723	0.03%
2023/07/27	1	11.00	2	10.68	11.05	-1	3,452	-0.03%
2023/07/25	0	0.00	6	10.30	10.20	-6	3,089	-0.19%
2023/07/19	1	10.35	0	0.00	10.20	1	3,055	0.03%
2023/07/13	1	10.40	0	0.00	10.25	1	3,130	0.03%
2023/07/12	0	10.45	0	0.00	10.30	0	3,172	0.00%
2023/07/06	1	10.80	0	0.00	10.65	1	3,420	0.03%
2023/06/28	1	10.95	1	10.85	10.80	0	3,164	0.00%
2023/06/27	1	10.85	20	10.90	10.80	-19	3,092	-0.61%
2023/06/26	21	11.30	0	0.00	11.20	21	2,957	0.71%
2023/06/21	2	11.18	2	11.25	11.20	0	2,758	0.00%
2023/06/20	2	10.50	0	0.00	10.55	2	2,386	0.08%
2023/06/19	1	10.50	4	10.43	10.35	-3	2,268	-0.13%
2023/06/16	1	10.05	0	0.00	10.10	1	2,136	0.05%
2023/06/13	0	0.00	3	9.85	9.86	-3	2,067	-0.15%
2023/06/05	0	0.00	1	10.15	10.10	-1	2,108	-0.05%
2023/05/31	1	9.86	0	0.00	9.90	1	2,100	0.05%
2023/05/26	0	0.00	20	9.68	9.62	-20	2,112	-0.95%
2023/05/17	0	0.00	6	9.61	9.64	-6	2,501	-0.24%
2023/05/12	0	0.00	2	9.53	9.52	-2	2,499	-0.08%
2023/05/05	0	10.00	0	0.00	9.94	0	2,481	0.00%
2023/04/21	0	0.00	1	10.00	9.96	-1	2,430	-0.04%
2023/04/18	3	10.52	0	0.00	10.50	3	2,275	0.13%
2023/04/17	1	10.60	0	0.00	10.60	1	2,226	0.04%
2023/04/14	0	0.00	1	10.80	10.65	-1	2,155	-0.05%
2023/04/13	0	0.00	6	10.34	10.30	-6	1,904	-0.32%
2023/04/12	5	10.15	0	0.00	10.15	5	1,836	0.27%
2023/04/11	0	10.15	0	0.00	10.05	0	1,811	0.00%
2023/03/31	20	9.92	20	9.88	9.87	0	1,768	0.00%
2023/03/22	7	9.98	7	9.96	9.95	0	1,768	0.00%
2023/03/17	0	9.84	0	0.00	9.83	0	1,755	0.00%
2023/03/16	0	0.00	3	9.84	9.74	-3	1,761	-0.17%
2023/03/15	5	9.99	5	9.97	9.82	0	1,767	0.00%
2023/03/10	0	0.00	23	10.10	9.99	-23	1,805	-1.27%
2023/03/09	0	0.00	4	10.18	10.20	-4	1,831	-0.22%
2023/03/08	23	10.30	0	0.00	10.25	23	1,818	1.26%
2023/03/02	0	0.00	1	10.05	10.05	-1	1,730	-0.06%
2023/03/01	0	0.00	1	10.10	10.05	-1	1,734	-0.06%
2023/02/24	1	10.35	1	10.15	10.15	0	1,729	0.00%
2023/02/23	1	10.20	2	10.20	10.30	-1	1,701	-0.06%
2023/02/22	2	10.40	3	10.35	10.35	-1	1,656	-0.06%
2023/02/21	0	0.00	3	10.25	10.30	-3	1,561	-0.19%
2023/02/20	0	0.00	1	10.10	10.25	-1	1,491	-0.07%
2023/02/16	0	0.00	0	9.50	9.52	0	1,319	0.00%
2023/02/15	0	0.00	3	9.47	9.44	-3	1,323	-0.23%
2023/02/09	0	0.00	1	9.50	9.48	-1	1,331	-0.08%
2023/02/08	0	0.00	4	9.50	9.52	-4	1,333	-0.30%
2023/02/02	0	0.00	2	9.47	9.53	-2	1,329	-0.15%
2023/01/31	0	0.00	4	9.35	9.36	-4	1,324	-0.30%
2023/01/30	0	0.00	4	9.20	9.22	-4	1,313	-0.30%
2023/01/17	2	9.13	0	0.00	9.13	2	1,321	0.15%
2023/01/16	2	9.13	0	0.00	9.12	2	1,330	0.15%
2023/01/13	1	9.16	0	0.00	9.12	1	1,341	0.07%
2023/01/11	0	0.00	3	9.21	9.23	-3	1,399	-0.21%
2023/01/10	0	0.00	1	9.25	9.21	-1	1,415	-0.07%
2023/01/09	0	9.24	0	0.00	9.25	0	1,435	0.00%
2023/01/05	0	0.00	16	9.20	9.14	-16	1,481	-1.08%
2022/12/29	12	9.07	39	9.04	9.07	-27	1,578	-1.71%
2022/12/28	14	9.15	0	0.00	9.11	14	1,595	0.88%
2022/12/27	2	9.22	0	0.00	9.21	2	1,592	0.13%
2022/12/26	15	9.24	0	9.29	9.21	15	1,595	0.94%
2022/12/23	1	9.15	0	0.00	9.18	1	1,620	0.06%
2022/12/20	1	9.17	5	9.28	9.13	-4	1,696	-0.24%
2022/12/19	3	9.24	0	0.00	9.25	3	1,729	0.17%
2022/12/16	0	0.00	11	9.32	9.32	-11	1,734	-0.63%
2022/12/14	0	0.00	15	9.51	9.46	-15	1,736	-0.86%
2022/12/08	30	9.51	0	0.00	9.51	30	1,790	1.68%
2022/12/07	3	9.55	0	0.00	9.51	3	1,797	0.17%
2022/12/06	0	0.00	3	9.77	9.66	-3	1,784	-0.17%
2022/12/05	0	0.00	2	9.83	9.81	-2	1,773	-0.11%
2022/12/02	28	9.70	13	9.71	9.69	15	1,730	0.87%
2022/12/01	22	9.61	11	9.66	9.68	11	1,721	0.64%
2022/11/30	2	9.36	1	9.40	9.44	1	1,684	0.06%
2022/11/29	2	9.21	0	0.00	9.34	2	1,695	0.12%
2022/11/28	2	9.22	0	0.00	9.23	2	1,695	0.12%
2022/11/24	0	0.00	1	9.36	9.32	-1	1,713	-0.06%
2022/11/22	3	9.22	0	0.00	9.20	3	1,760	0.17%
2022/11/16	0	9.54	0	0.00	9.40	0	1,845	0.00%
2022/11/14	0	0.00	4	9.55	9.56	-4	2,082	-0.19%
2022/11/04	1	9.34	3	9.35	9.39	-2	2,610	-0.08%
2022/11/03	0	0.00	2	9.43	9.37	-2	2,635	-0.08%
2022/11/01	0	0.00	6	9.40	9.42	-6	2,668	-0.22%
2022/10/31	0	0.00	1	9.24	9.22	-1	2,742	-0.04%
2022/10/27	0	0.00	2	9.24	9.27	-2	2,918	-0.07%
2022/10/25	1	9.20	1	9.20	9.14	0	3,106	0.00%
2022/10/20	5	9.19	0	0.00	9.14	5	3,105	0.16%
2022/10/19	0	0.00	2	9.51	9.45	-2	3,070	-0.07%
2022/10/17	6	9.27	0	0.00	9.47	6	3,071	0.20%
2022/10/14	0	0.00	3	9.49	9.50	-3	3,063	-0.10%
2022/10/13	6	9.25	0	0.00	9.04	6	3,056	0.20%
2022/10/12	5	9.44	0	0.00	9.43	5	3,036	0.16%
2022/09/30	0	0.00	10	9.56	9.64	-10	3,016	-0.33%
2022/09/29	10	9.78	1	9.75	9.76	9	3,033	0.30%
2022/09/28	1	9.42	3	9.55	9.42	-2	3,050	-0.07%
2022/09/27	3	9.38	0	0.00	9.61	3	3,041	0.10%
2022/09/26	1	9.47	0	0.00	9.30	1	3,074	0.03%
2022/09/20	1	10.20	0	0.00	10.20	1	3,187	0.03%
2022/09/19	0	0.00	6	10.10	10.15	-6	3,217	-0.19%
2022/09/16	6	10.45	0	0.00	10.25	6	3,215	0.19%
2022/09/12	0	0.00	2	10.50	10.50	-2	3,384	-0.06%
2022/09/06	0	0.00	10	10.30	10.35	-10	3,449	-0.29%
2022/09/02	0	0.00	1	10.75	10.75	-1	3,474	-0.03%
2022/08/31	1	10.95	0	0.00	10.95	1	3,460	0.03%
2022/08/30	10	10.85	0	0.00	10.80	10	3,450	0.29%
2022/08/25	0	0.00	1	11.00	10.95	-1	3,400	-0.03%
2022/08/23	3	10.85	0	0.00	10.95	3	3,413	0.09%
2022/08/19	1	11.10	5	11.00	11.05	-4	3,337	-0.12%
2022/08/18	15	11.28	8	11.33	11.15	7	3,159	0.22%
2022/08/17	0	0.00	1	10.55	10.50	-1	2,836	-0.04%
2022/08/16	1	10.30	1	10.35	10.30	0	2,831	0.00%
2022/08/15	0	0.00	1	10.15	10.20	-1	2,804	-0.04%
2022/08/10	0	0.00	0	9.54	9.60	0	2,773	0.00%
2022/08/08	1	9.40	2	9.39	9.47	-1	2,772	-0.04%
2022/08/05	0	0.00	1	9.64	9.58	-1	2,766	-0.04%
2022/08/04	4	9.16	0	0.00	9.21	4	2,707	0.15%
2022/08/03	0	0.00	4	9.78	9.65	-4	2,601	-0.15%
2022/08/02	1	9.71	3	9.89	9.68	-2	2,571	-0.08%
2022/07/29	6	9.39	0	0.00	9.33	6	2,434	0.25%
2022/07/26	0	0.00	5	9.47	9.46	-5	2,466	-0.20%
2022/07/22	0	0.00	3	9.68	9.63	-3	2,551	-0.12%
2022/07/21	0	0.00	2	9.62	9.67	-2	2,603	-0.08%
2022/07/18	0	0.00	4	9.56	9.60	-4	2,758	-0.15%
2022/07/13	0	0.00	3	9.42	9.46	-3	3,188	-0.09%
2022/07/12	1	9.28	0	0.00	9.00	1	3,194	0.03%
2022/07/11	2	9.46	0	0.00	9.42	2	3,206	0.06%
2022/07/08	2	9.50	0	0.00	9.50	2	3,227	0.06%
2022/07/06	0	0.00	3	9.82	9.55	-3	3,256	-0.09%
2022/07/04	0	0.00	9	9.50	9.43	-9	3,292	-0.27%
2022/07/01	5	9.72	20	9.91	9.35	-15	3,332	-0.45%
2022/06/30	17	10.01	10	10.05	9.98	7	3,276	0.21%
2022/06/29	11	10.30	0	0.00	10.30	11	3,266	0.34%
2022/06/27	2	10.60	0	0.00	10.55	2	3,303	0.06%
2022/06/24	3	10.30	0	0.00	10.25	3	3,339	0.09%
2022/06/22	12	10.37	0	0.00	10.10	12	3,394	0.35%
2022/06/20	1	10.10	0	0.00	10.00	1	3,485	0.03%
2022/06/16	3	10.93	1	11.25	10.90	2	3,462	0.06%
2022/06/14	1	11.15	0	0.00	11.15	1	3,649	0.03%
2022/06/08	8	11.70	8	11.60	11.60	0	3,762	0.00%
2022/06/06	0	0.00	4	11.80	11.65	-4	3,842	-0.10%
2022/05/30	10	11.65	11	11.65	11.65	-1	4,166	-0.02%
2022/05/27	0	0.00	8	11.65	11.50	-8	4,242	-0.19%
2022/05/17	0	0.00	1	11.30	11.35	-1	4,764	-0.02%
2022/05/13	1	11.00	0	0.00	11.00	1	4,842	0.02%
2022/05/11	10	11.10	0	0.00	11.10	10	5,068	0.20%
2022/05/10	8	10.95	0	0.00	11.30	8	5,488	0.15%
2022/05/09	1	11.20	0	0.00	11.20	1	5,741	0.02%
2022/05/06	5	11.60	0	0.00	11.80	5	5,750	0.09%
2022/05/05	0	0.00	5	12.05	11.95	-5	5,836	-0.09%
2022/05/04	0	0.00	0.1	12.00	11.85	-0.1	5,893	0.00%
2022/04/29	0	0.00	2	11.80	11.75	-2	6,145	-0.03%
2022/04/28	0	0.00	1	11.60	11.95	-1	6,299	-0.02%
2022/04/25	15.1	11.77	0	0.00	11.70	15.1	6,882	0.22%
2022/04/21	1	12.55	1	12.40	12.25	0	7,060	0.00%
2022/04/20	4	12.85	2	12.98	12.70	2	7,106	0.03%
2022/04/13	0	0.00	2	12.53	12.65	-2	8,423	-0.02%
2022/04/11	22	12.41	0	0.00	12.30	22	9,579	0.23%
2022/04/08	0	12.95	0	0.00	12.90	0	10,192	0.00%
2022/04/07	3	13.05	0	0.00	12.85	3	11,118	0.03%
2022/04/06	10	13.30	0	0.00	13.35	10	13,899	0.07%
2022/04/01	0	0.00	3	13.40	13.60	-3	16,560	-0.02%
2022/03/30	0	14.00	0	0.00	13.90	0	19,241	0.00%
2022/03/29	10	13.85	0	0.00	13.70	10	19,566	0.05%
2022/03/25	11	14.16	6	14.20	14.15	5	20,159	0.02%
2022/03/24	10	14.25	0	0.00	14.25	10	20,694	0.05%
2022/03/23	1	14.35	0	0.00	14.20	1	22,383	0.00%
2022/03/22	0	14.20	4	14.20	14.25	-4	23,405	-0.02%
2022/03/21	10	14.00	1	14.05	14.00	9	23,698	0.04%
2022/03/18	10	14.10	0	0.00	14.15	10	23,927	0.04%
2022/03/17	0	0.00	26	14.21	14.25	-26	24,299	-0.11%
2022/03/16	0	0.00	7	13.65	13.75	-7	24,220	-0.03%
2022/03/15	4	13.70	7	13.77	13.55	-3	24,365	-0.01%
2022/03/11	23	13.80	1.5	13.78	13.80	21.5	24,454	0.09%
2022/03/10	0	0.00	15	13.80	13.75	-15	24,569	-0.06%
2022/03/09	0	0.00	16	13.44	13.50	-16	24,621	-0.06%
2022/03/08	11	13.31	1	13.35	13.30	10	24,684	0.04%
2022/03/07	0.3	13.50	6	13.54	13.45	-5.8	24,676	-0.02%
2022/03/04	1.5	14.05	0	0.00	13.95	1.5	24,664	0.01%
2022/03/03	24	14.52	20	14.40	14.30	4	24,760	0.02%
2022/03/02	4	14.31	8.5	14.21	14.40	-4.5	24,838	-0.02%
2022/03/01	0	0.00	6	14.20	14.15	-6	25,016	-0.02%
2022/02/25	2	13.98	2	13.75	13.80	0	25,521	0.00%
2022/02/24	3	13.75	1	13.90	13.60	2	26,683	0.01%
2022/02/23	2	14.15	2	14.20	14.15	0	27,576	0.00%
2022/02/22	9.5	14.06	2	14.18	14.10	7.5	27,895	0.03%
2022/02/21	1	14.50	0	0.00	14.45	1	28,240	0.00%
2022/02/18	0	0.00	1	14.45	14.40	-1	28,328	0.00%
2022/02/17	2	14.60	1	14.40	14.40	1	28,501	0.00%
2022/02/16	4	14.50	0.6	14.60	14.50	3.5	28,466	0.01%
2022/02/15	0.5	14.30	0	0.00	14.30	0.5	28,430	0.00%
2022/02/14	4.6	14.43	0	0.00	14.30	4.6	28,422	0.02%
2022/02/11	8	15.05	3	15.07	14.85	5	28,335	0.02%
2022/02/10	10	14.95	4	14.91	14.90	6	28,249	0.02%
2022/02/09	72	15.85	77	15.92	15.80	-5	27,864	-0.02%
2022/02/08	1	15.30	0	0.00	15.30	1	27,631	0.00%
2022/01/26	0	0.00	2	14.50	14.50	-2	27,589	-0.01%
2022/01/24	2	15.10	1	15.20	15.10	1	27,457	0.00%
2022/01/21	10	15.34	6	15.48	15.20	4	27,369	0.01%
2022/01/20	42	15.90	45	15.92	15.90	-3	27,294	-0.01%
2022/01/19	7	15.84	12.7	15.65	15.90	-5.7	27,158	-0.02%
2022/01/18	12	15.65	10	15.70	15.45	2	26,875	0.01%
2022/01/17	11	15.54	3	15.50	15.60	8	26,650	0.03%
2022/01/14	1.1	15.00	0	0.00	15.10	1.1	26,521	0.00%
2022/01/13	0	0.00	4	15.50	15.40	-4	26,353	-0.02%
2022/01/12	0	0.00	0.2	15.60	15.45	-0.2	26,206	0.00%
2022/01/11	9.1	15.81	7.5	15.73	15.60	1.6	26,081	0.01%
2022/01/10	10	16.11	8	15.95	15.95	2	25,781	0.01%
2022/01/07	8.2	16.00	4	15.94	15.90	4.2	25,498	0.02%
2022/01/06	3	16.47	3.6	16.46	16.45	-0.6	24,917	0.00%
2022/01/05	5.1	16.75	46	16.92	16.60	-40.9	24,579	-0.17%
2022/01/04	28.4	16.85	30	17.20	17.35	-1.6	24,111	-0.01%
2022/01/03	19	17.36	57	17.34	17.25	-38	23,467	-0.16%
2021/12/30	89.5	17.46	41	17.29	17.25	48.5	22,835	0.21%
2021/12/29	76	18.62	245	18.90	17.95	-169	21,924	-0.77%	大賣/鉅額交易
2021/12/28	519	17.86	507	17.99	18.05	12	19,117	0.06%	大買/大賣/
2021/12/27	83	17.20	56	17.57	17.85	27	16,503	0.16%
2021/12/24	89	16.03	79.5	16.17	16.25	9.5	14,990	0.06%
2021/12/23	6	15.41	62	15.16	15.45	-56	13,815	-0.41%
2021/12/22	18	15.33	48	15.25	15.00	-30	13,471	-0.22%
2021/12/21	56	14.79	10	15.20	15.20	46	13,219	0.35%
2021/12/20	44	15.29	40	15.33	15.25	4	12,839	0.03%
2021/12/17	105.5	16.21	31	15.88	15.65	74.5	12,313	0.61%	大買/
2021/12/16	104	15.10	111	15.46	15.30	-7	10,557	-0.07%	大買/大賣/
2021/12/15	24	14.30	15	14.50	14.80	9	9,453	0.10%
2021/12/14	65	14.11	70	13.95	13.80	-5	9,069	-0.06%
2021/12/13	2.5	14.60	2	14.48	14.50	0.5	8,825	0.01%
2021/12/10	3	13.75	2	13.70	13.65	1	8,406	0.01%
2021/12/08	0	0.00	31	13.70	13.65	-31	8,131	-0.38%
2021/12/03	0	0.00	3	13.63	13.65	-3	7,865	-0.04%
2021/12/02	5	13.40	0	0.00	13.30	5	7,791	0.06%
2021/12/01	0	0.00	3	13.70	13.75	-3	7,751	-0.04%
2021/11/30	0	0.00	1	13.65	13.60	-1	7,720	-0.01%
2021/11/29	2	13.40	3	13.00	13.45	-1	7,634	-0.01%
2021/11/26	2	13.75	1	13.70	13.65	1	7,492	0.01%
2021/11/25	4	14.16	3	14.03	13.95	1	7,324	0.01%
2021/11/24	4	14.63	5	14.32	14.40	-1	7,084	-0.01%
2021/11/23	26	15.17	9	15.32	14.70	17	6,508	0.26%
2021/11/22	4	15.15	38.6	15.15	15.15	-34.6	5,260	-0.66%
2021/11/19	0	0.00	15	13.58	13.80	-15	4,261	-0.35%
2021/11/18	6	13.74	5	13.60	13.35	1	3,933	0.03%
2021/11/17	10	13.15	2	12.80	13.15	8	3,460	0.23%
2021/11/16	1	13.15	0	0.00	12.80	1	3,386	0.03%
2021/11/15	1	12.70	1	12.60	12.70	0	3,221	0.00%
2021/11/09	0	0.00	10	12.45	12.40	-10	3,378	-0.30%
2021/11/04	8	12.41	0	0.00	12.35	8	3,486	0.23%
2021/11/03	10	12.45	7	12.44	12.50	3	3,578	0.08%
2021/11/02	0	0.00	2	12.20	12.15	-2	3,723	-0.05%
2021/10/29	0	0.00	7	11.95	11.90	-7	4,094	-0.17%
2021/10/28	30	12.15	0	0.00	11.85	30	4,155	0.72%
2021/10/27	1	11.80	1	11.85	11.90	0	4,149	0.00%
2021/10/21	0	0.00	15	11.67	11.55	-15	5,050	-0.30%
2021/10/14	5	11.20	5	11.15	11.30	0	5,854	0.00%
2021/10/12	10	11.63	0	0.00	11.65	10	6,047	0.17%
2021/10/08	1	11.75	13	11.75	11.80	-12	6,281	-0.19%
2021/10/07	22	11.52	10	11.55	11.55	12	6,998	0.17%
2021/10/06	0	0.00	2	11.30	11.25	-2	7,247	-0.03%
2021/10/05	2	11.00	1	11.00	11.10	1	7,305	0.01%
2021/10/04	1	10.65	0	0.00	10.65	1	7,307	0.01%
2021/10/01	2	11.20	5	11.15	11.20	-3	7,411	-0.04%
2021/09/30	2	11.30	0	0.00	11.50	2	7,437	0.03%
2021/09/29	1	11.35	0	0.00	11.35	1	7,501	0.01%
2021/09/28	0	0.00	10	11.60	11.55	-10	7,652	-0.13%
2021/09/27	0	0.00	21	11.65	11.75	-21	7,775	-0.27%
2021/09/24	0	0.00	3	11.48	11.45	-3	7,906	-0.04%
2021/09/23	3	11.30	0	0.00	11.25	3	7,904	0.04%
2021/09/22	2	11.15	0	0.00	11.20	2	7,930	0.03%
2021/09/13	0	0.00	1	11.50	11.50	-1	8,163	-0.01%
2021/09/10	0	0.00	1	11.40	11.40	-1	8,213	-0.01%
2021/09/09	0	0.00	3	11.15	11.20	-3	8,285	-0.04%
2021/09/08	5	11.20	0	0.00	11.10	5	8,378	0.06%
2021/09/07	11	11.30	0	0.00	11.35	11	8,443	0.13%
2021/09/06	5	11.28	2	11.30	11.25	3	8,473	0.04%
2021/09/03	0	0.00	4	11.53	11.55	-4	8,449	-0.05%
2021/09/02	1	11.30	0	0.00	11.25	1	8,443	0.01%
2021/09/01	0	0.00	1	11.50	11.55	-1	8,494	-0.01%
2021/08/31	10	11.25	0	0.00	11.30	10	8,523	0.12%
2021/08/26	1	11.30	0	0.00	11.35	1	9,106	0.01%
2021/08/25	0	0.00	1	11.35	11.40	-1	9,196	-0.01%
2021/08/20	7	11.27	6	11.10	11.05	1	9,498	0.01%
2021/08/19	3	11.55	14	11.51	11.35	-11	9,482	-0.12%
2021/08/18	17	11.66	5	12.03	12.15	12	9,500	0.13%
2021/08/17	7	12.21	12	12.08	11.90	-5	9,539	-0.05%
2021/08/16	10	12.41	22	12.27	12.20	-12	9,596	-0.13%
2021/08/13	10	12.62	0	0.00	12.70	10	9,607	0.10%
2021/08/12	2	12.70	0	0.00	12.95	2	9,623	0.02%
2021/08/11	6	12.68	0	0.00	12.70	6	9,684	0.06%
2021/08/10	1	12.90	0	0.00	13.00	1	9,713	0.01%
2021/08/09	16	13.13	6	12.95	12.95	10	9,817	0.10%
2021/08/06	11	13.64	0	0.00	13.40	11	9,801	0.11%
2021/08/05	5	13.65	4	13.73	13.60	1	9,739	0.01%
2021/08/04	19	13.84	50	13.78	13.70	-31	9,831	-0.32%
2021/08/03	0	0.00	3	13.50	13.60	-3	9,723	-0.03%
2021/08/02	1	13.35	0	0.00	13.45	1	9,713	0.01%
2021/07/30	3	13.40	27	13.61	13.45	-24	9,805	-0.24%
2021/07/29	44	13.56	1	14.05	13.50	43	9,741	0.44%
2021/07/28	7	13.66	9	13.71	13.75	-2	9,623	-0.02%
2021/07/27	10	13.76	3	13.90	13.60	7	9,705	0.07%
2021/07/26	4	13.65	5	13.57	13.65	-1	9,787	-0.01%
2021/07/23	12	13.22	11	13.15	13.35	1	10,065	0.01%
2021/07/22	5	13.24	12	13.13	13.35	-7	11,025	-0.06%
2021/07/21	5	12.75	1	13.10	12.65	4	11,192	0.04%
2021/07/20	6	13.06	0	0.00	12.90	6	11,324	0.05%
2021/07/19	7	13.50	11	13.36	13.45	-4	11,713	-0.03%
2021/07/16	7	13.26	1	13.05	13.25	6	12,239	0.05%
2021/07/15	7	13.08	1	13.15	13.15	6	12,724	0.05%
2021/07/14	10	13.78	23	13.79	13.70	-13	13,112	-0.10%
2021/07/13	0	0.00	2	13.20	13.10	-2	12,522	-0.02%
2021/07/12	0	0.00	4	12.95	12.85	-4	12,326	-0.03%
2021/07/09	0	0.00	7	12.66	12.70	-7	12,356	-0.06%
2021/07/08	4	12.84	23	12.86	12.65	-19	12,585	-0.15%
2021/07/06	2	12.70	42	12.64	12.65	-40	13,286	-0.30%
2021/07/05	4	12.60	0	0.00	12.70	4	13,601	0.03%
2021/07/02	4	12.28	0	0.00	12.30	4	14,016	0.03%
2021/07/01	6	12.51	0	0.00	12.60	6	14,207	0.04%
2021/06/30	17	12.12	0	0.00	12.10	17	14,216	0.12%
2021/06/29	1	12.15	0	0.00	12.05	1	14,230	0.01%
2021/06/23	0	0.00	1	12.25	12.25	-1	14,625	-0.01%
2021/06/22	1	11.95	0	0.00	11.80	1	14,648	0.01%
2021/06/21	2	12.25	2	12.48	12.15	0	14,599	0.00%
2021/06/11	2	12.90	0	0.00	12.75	2	15,099	0.01%
2021/06/08	5	12.85	0	0.00	12.80	5	15,031	0.03%
2021/06/04	2	13.20	0	0.00	13.05	2	14,914	0.01%
2021/06/03	164	12.97	156	13.06	12.95	8	14,766	0.05%	大買/大賣/
2021/06/02	1	12.70	22	12.74	12.80	-21	14,477	-0.15%
2021/06/01	9	12.88	0	0.00	12.90	9	14,391	0.06%
2021/05/31	5	12.81	10	12.85	12.65	-5	14,318	-0.03%
2021/05/28	8	12.49	0	0.00	12.45	8	14,268	0.06%
2021/05/27	2	12.20	0	0.00	12.30	2	14,208	0.01%
2021/05/26	0	0.00	5	12.30	12.35	-5	14,219	-0.04%
2021/05/25	5	12.30	0	0.00	12.10	5	14,194	0.04%
2021/05/24	0	0.00	2	12.00	11.90	-2	14,106	-0.01%
2021/05/21	2	11.55	0	0.00	11.60	2	14,038	0.01%
2021/05/20	0	0.00	1	11.60	11.15	-1	14,027	-0.01%
2021/05/17	6	10.31	0	0.00	10.30	6	13,894	0.04%
2021/05/12	5	11.15	0	0.00	11.35	5	13,722	0.04%
2021/05/11	5	12.25	1	12.35	12.20	4	13,499	0.03%
2021/05/10	5	13.20	0	0.00	13.20	5	13,356	0.04%
2021/05/07	10	13.25	0	0.00	13.35	10	13,303	0.08%
2021/05/06	0	0.00	6	12.80	12.75	-6	13,126	-0.05%
2021/05/04	5	12.50	50	12.98	12.45	-45	12,881	-0.35%
2021/05/03	10	13.78	55	13.77	13.55	-45	12,571	-0.36%
2021/04/29	14	14.82	81	14.76	14.55	-67	12,313	-0.54%
2021/04/28	156	14.95	103	14.88	15.00	53	11,842	0.45%	大買/大賣/
2021/04/27	12	14.13	20	14.45	14.10	-8	10,899	-0.07%
2021/04/26	15	14.23	14	14.21	14.15	1	10,554	0.01%
2021/04/23	31	14.25	0	0.00	14.10	31	10,387	0.30%
2021/04/22	33	14.13	27	14.27	13.65	6	9,959	0.06%
2021/04/21	69	14.15	50	13.94	14.10	19	9,353	0.20%
2021/04/20	41	13.92	61	13.84	13.90	-20	8,791	-0.23%
2021/04/19	0	0.00	3	13.05	13.10	-3	8,312	-0.04%
2021/04/16	0	0.00	1	13.00	12.95	-1	8,265	-0.01%
2021/04/15	0	0.00	3	12.80	12.75	-3	9,466	-0.03%
2021/04/14	10	12.30	7	12.56	12.55	3	9,533	0.03%
2021/04/13	35	13.17	0	0.00	12.90	35	9,619	0.36%
2021/04/12	4	13.28	11	13.22	13.55	-7	9,385	-0.07%
2021/04/09	6	12.86	0	0.00	12.75	6	8,853	0.07%
2021/04/08	5	12.90	9	13.22	13.15	-4	8,505	-0.05%
2021/04/07	11	12.16	21	12.21	12.35	-10	7,996	-0.13%
2021/04/06	10	11.90	2	11.90	11.90	8	7,765	0.10%
2021/04/01	0	0.00	12	11.65	11.65	-12	7,737	-0.16%
2021/03/31	5	11.68	0	0.00	11.60	5	7,769	0.06%
2021/03/29	1	11.60	28	11.64	11.60	-27	7,723	-0.35%
2021/03/25	0	0.00	6	11.35	11.15	-6	7,648	-0.08%
2021/03/23	3	11.25	0	0.00	11.15	3	7,698	0.04%
2021/03/22	3	11.55	20	11.35	11.55	-17	7,559	-0.22%
2021/03/16	0	10.63	0	0.00	10.60	0	7,378	0.00%
2021/03/11	0	0.00	1	10.65	10.65	-1	8,181	-0.01%
2021/03/10	20	10.65	20	10.65	10.60	0	8,678	0.00%
2021/03/09	10	10.55	10	10.65	10.70	0	9,501	0.00%
2021/03/04	0	0.00	2	10.55	10.60	-2	10,338	-0.02%
2021/03/03	2	10.65	0	0.00	10.60	2	10,571	0.02%
2021/02/26	0	10.35	0	0.00	10.45	0	10,903	0.00%
2021/02/25	0	10.65	0	0.00	10.50	0	11,016	0.00%
2021/02/24	0	0.00	5	10.40	10.40	-5	11,183	-0.04%
2021/02/23	0	10.38	0	0.00	10.45	0	11,418	0.00%
2021/02/22	0	10.45	1	10.60	10.50	-1	11,464	-0.01%
2021/02/18	0	0.00	16	10.25	10.20	-16	11,396	-0.14%
2021/02/17	10	10.00	0	0.00	10.00	10	11,734	0.09%
2021/02/05	2	9.89	0	0.00	9.86	2	11,699	0.02%
2021/02/04	51	9.94	52	9.96	9.94	-1	11,727	-0.01%
2021/02/03	1	9.79	2	9.84	9.99	-1	11,660	-0.01%
2021/02/01	2	9.45	0	0.00	9.40	2	11,701	0.02%
2021/01/28	14	9.65	0	0.00	9.64	14	12,472	0.11%
2021/01/27	0	0.00	10	10.00	9.80	-10	12,683	-0.08%
2021/01/21	1	9.80	0	0.00	9.70	1	12,771	0.01%
2021/01/20	24	9.78	0	0.00	9.70	24	12,819	0.19%
2021/01/15	5	10.30	0	0.00	10.35	5	12,953	0.04%
2021/01/13	1	10.80	7	10.74	10.60	-6	13,003	-0.05%
2021/01/12	45	10.64	0	0.00	10.45	45	12,972	0.35%
2021/01/11	10	11.05	0	0.00	11.05	10	12,878	0.08%
2021/01/08	22	11.27	45	11.87	11.15	-23	13,056	-0.18%
2021/01/07	5	11.05	9	11.07	11.05	-4	11,838	-0.03%
2021/01/06	9	11.35	5	11.55	11.05	4	11,669	0.03%
2021/01/05	0	0.00	14	11.46	11.50	-14	11,330	-0.12%
2020/12/31	1	11.35	0	0.00	11.30	1	11,333	0.01%
2020/12/29	10	11.55	0	0.00	11.40	10	11,271	0.09%
2020/12/28	20	11.43	24	11.48	11.55	-4	11,215	-0.04%
2020/12/25	1	11.40	0.3	11.20	11.25	0.7	11,067	0.01%
2020/12/24	0	0.00	7	11.23	11.15	-7	11,068	-0.06%
2020/12/23	0	0.00	6	11.10	11.05	-6	11,129	-0.05%
2020/12/22	11	11.36	0	0.00	11.05	11	11,354	0.10%
2020/12/21	5	11.25	10	11.16	11.15	-5	11,507	-0.04%
2020/12/15	20	11.33	6	11.63	11.30	14	14,706	0.10%
2020/12/14	14	11.65	11	11.65	11.60	3	14,690	0.02%
2020/12/11	5	11.30	16	11.23	11.30	-11	14,594	-0.08%
2020/12/10	5	11.40	0	0.00	11.35	5	14,509	0.03%
2020/12/09	3	11.60	1	11.65	11.65	2	14,380	0.01%
2020/12/08	0	0.00	1	11.60	11.35	-1	14,338	-0.01%
2020/12/07	57	12.17	106	12.10	11.75	-49	14,661	-0.33%	大賣/
2020/12/04	23	11.86	61	11.87	11.95	-38	14,153	-0.27%
2020/12/03	67	11.99	9	11.83	11.50	58	13,690	0.42%
2020/12/01	15	11.25	0	0.00	11.25	15	12,719	0.12%
2020/11/30	0	0.00	10	11.15	11.05	-10	12,366	-0.08%
2020/11/27	16	10.99	59	10.86	10.95	-43	12,234	-0.35%
2020/11/26	10	10.90	1	10.85	10.90	9	12,002	0.07%
2020/11/25	56	10.98	1	10.95	10.65	55	11,870	0.46%
2020/11/20	1	10.60	27	10.45	10.60	-26	11,595	-0.22%
2020/11/19	8	10.25	15	10.25	10.25	-7	11,413	-0.06%
2020/11/17	0	0.00	1	10.20	10.15	-1	11,521	-0.01%
2020/11/16	0	0.00	26	10.23	10.20	-26	11,565	-0.22%
2020/11/13	5	9.95	0	0.00	9.96	5	11,235	0.04%
2020/11/06	16	10.00	10	10.05	10.00	6	11,241	0.05%
2020/11/05	29	10.05	0	0.00	10.00	29	10,591	0.27%
2020/11/04	11	10.35	0	0.00	10.20	11	10,713	0.10%
2020/11/03	0	0.00	2	10.01	10.05	-2	10,511	-0.02%
2020/11/02	1	9.81	0	0.00	9.85	1	10,505	0.01%
2020/10/29	6	9.91	2	10.05	10.05	4	10,597	0.04%
2020/10/28	6	10.00	0	0.00	10.05	6	10,601	0.06%
2020/10/27	0	0.00	0.3	10.35	10.50	-0.3	11,204	0.00%
2020/10/26	0	0.00	16	10.35	10.45	-16	11,087	-0.14%
2020/10/23	0	0.00	150	10.11	10.20	-150	10,931	-1.37%	大賣/鉅額交易
2020/10/22	1	10.30	0	0.00	10.30	1	10,948	0.01%
2020/10/21	0	0.00	1	10.15	10.05	-1	11,164	-0.01%
2020/10/20	15	10.00	50	9.96	9.92	-35	11,079	-0.32%
2020/10/19	0	0.00	106	10.10	10.00	-106	11,094	-0.96%	大賣/鉅額交易
2020/10/16	301	10.40	11	10.20	9.98	290	11,198	2.59%	大買/鉅額交易
2020/10/15	0	0.00	10	9.90	9.90	-10	10,951	-0.09%
2020/10/08	0	0.00	15	9.89	9.85	-15	11,158	-0.13%
2020/10/06	5	9.75	0	0.00	9.79	5	11,311	0.04%
2020/09/28	1	9.61	4	9.72	9.80	-3	11,840	-0.03%
2020/09/25	2	9.31	2	9.54	9.26	0	12,024	0.00%
2020/09/24	33	9.58	2	9.88	9.48	31	12,040	0.26%
2020/09/23	2	10.23	2	10.55	10.10	0	12,198	0.00%
2020/09/22	2	10.55	13	10.59	10.60	-11	11,945	-0.09%
2020/09/21	19	11.04	27	10.96	10.85	-8	11,753	-0.07%
2020/09/18	20	10.75	4	10.26	10.80	16	10,134	0.16%
2020/09/14	0	0.00	42	9.75	9.74	-42	8,846	-0.47%
2020/09/11	0	0.00	40	9.77	9.76	-40	8,838	-0.45%
2020/09/10	80	10.13	6	10.14	9.90	74	8,769	0.84%
2020/09/03	1	9.99	0	0.00	9.90	1	8,386	0.01%
2020/09/02	0	0.00	4	9.83	9.82	-4	8,372	-0.05%
2020/08/31	0	0.00	5	9.94	9.89	-5	8,443	-0.06%
2020/08/28	0	0.00	6	9.99	9.90	-6	8,398	-0.07%
2020/08/27	0	0.00	215	9.95	9.85	-215	8,441	-2.55%	大賣/鉅額交易
2020/08/25	0	0.00	10	9.50	9.72	-10	8,298	-0.12%
2020/08/21	10	9.20	0	0.00	9.20	10	8,133	0.12%
2020/08/20	18	9.00	0	0.00	9.12	18	8,185	0.22%
2020/08/18	25	10.02	28	9.97	9.97	-3	8,092	-0.04%
2020/08/14	18	9.86	15	9.91	9.85	3	8,020	0.04%
2020/08/13	0	0.00	25	9.72	9.72	-25	7,954	-0.31%
2020/08/11	0	0.00	5	10.00	9.88	-5	8,134	-0.06%
2020/08/10	28	9.91	0	0.00	9.87	28	8,111	0.35%
2020/08/05	50	9.79	70	9.74	9.70	-20	7,961	-0.25%
2020/08/03	0	0.00	1	9.44	9.47	-1	7,969	-0.01%
2020/07/31	10	9.56	5	9.60	9.54	5	7,993	0.06%
2020/07/28	10	9.00	0	0.00	8.90	10	7,600	0.13%
2020/07/24	20	9.28	10	9.24	9.15	10	8,422	0.12%
2020/07/23	0	0.00	1	9.46	9.41	-1	8,444	-0.01%
2020/07/22	5	9.31	0	0.00	9.59	5	8,469	0.06%
2020/07/21	5	9.28	0	0.00	9.26	5	8,340	0.06%
2020/07/20	10	9.00	0	0.00	9.09	10	8,332	0.12%
2020/07/17	28	9.27	0	0.00	9.21	28	8,287	0.34%
2020/07/16	11	9.61	0	0.00	9.61	11	8,196	0.13%
2020/07/15	10	9.87	5	9.92	9.82	5	8,154	0.06%
2020/07/14	12	9.94	20	9.98	9.93	-8	8,149	-0.10%
2020/07/10	20	9.92	0	0.00	9.92	20	8,139	0.25%
2020/07/06	21	10.28	0	0.00	10.20	21	7,788	0.27%
2020/07/03	20	10.05	0	0.00	10.00	20	7,674	0.26%
2020/06/23	5	10.05	2	10.15	10.00	3	7,392	0.04%
2020/06/11	20	10.20	0	0.00	10.15	20	8,052	0.25%
2020/06/10	0	0.00	10	10.60	10.50	-10	8,136	-0.12%
2020/06/08	10	10.75	5	10.70	10.65	5	8,495	0.06%
2020/06/05	0	0.00	20	10.62	10.55	-20	8,456	-0.24%
2020/06/04	2	10.58	0	0.00	10.55	2	8,515	0.02%
2020/06/03	7	10.71	2	10.60	10.55	5	8,552	0.06%
2020/05/29	0	0.00	1	10.25	10.15	-1	8,424	-0.01%
2020/05/28	3	10.70	2	10.33	10.25	1	8,508	0.01%
2020/05/27	3	10.50	3	10.40	10.45	0	8,486	0.00%
2020/05/21	0	0.00	1	10.20	10.25	-1	8,616	-0.01%
2020/05/19	10	10.00	0	0.00	10.00	10	8,615	0.12%
2020/05/18	0	0.00	1	9.94	10.10	-1	8,561	-0.01%
2020/05/15	1	10.25	0	0.00	10.00	1	8,467	0.01%
2020/05/13	0	0.00	4	10.65	10.50	-4	8,361	-0.05%
2020/05/12	4	10.65	0	0.00	10.65	4	8,340	0.05%
2020/05/11	0	0.00	1	10.70	10.70	-1	8,395	-0.01%
2020/05/08	2	10.45	0	0.00	10.45	2	8,331	0.02%
2020/05/07	0	0.00	5	10.55	10.45	-5	8,357	-0.06%
2020/05/06	10	10.45	0	0.00	10.40	10	8,353	0.12%
2020/05/05	0	0.00	5	11.00	10.90	-5	8,245	-0.06%
2020/05/04	0	0.00	15	11.00	10.90	-15	8,245	-0.18%
2020/04/30	11	11.03	0	0.00	11.15	11	8,292	0.13%
2020/04/29	15	11.17	4	11.15	11.20	11	8,075	0.14%
2020/04/27	5	10.30	0	0.00	10.30	5	7,585	0.07%
2020/04/21	5	9.78	0	0.00	9.75	5	7,765	0.06%
2020/04/17	10	10.40	0	0.00	10.15	10	7,832	0.13%
2020/04/15	0	0.00	1	10.35	10.50	-1	7,899	-0.01%
2020/04/07	0	0.00	3	9.79	9.71	-3	7,961	-0.04%
2020/04/01	3	9.48	1	9.50	9.57	2	7,695	0.03%
2020/03/30	0	0.00	5	8.97	9.16	-5	7,603	-0.07%
2020/03/23	5	8.88	4	8.81	8.86	1	7,468	0.01%
2020/03/20	4	8.84	0	0.00	8.91	4	7,641	0.05%
2020/03/19	6	8.25	2	8.45	8.40	4	7,738	0.05%
2020/03/18	0	0.00	10	9.17	8.94	-10	7,579	-0.13%
2020/03/13	3	8.69	0	0.00	9.07	3	7,390	0.04%
2020/03/12	22	10.13	0	0.00	9.65	22	7,172	0.31%
2020/03/11	1	10.90	0	0.00	10.65	1	6,998	0.01%
2020/03/09	5	11.00	8	10.70	10.70	-3	7,093	-0.04%
2020/03/04	1	11.30	0	0.00	11.30	1	7,120	0.01%
2020/02/27	11	11.37	7	11.20	11.10	4	7,063	0.06%
2020/02/24	9	11.80	0	0.00	11.75	9	6,861	0.13%
2020/02/21	5	11.95	0	0.00	12.00	5	6,825	0.07%
2020/02/12	3	12.10	0	0.00	12.25	3	7,025	0.04%
2020/02/10	4	11.80	0	0.00	11.80	4	7,033	0.06%
2020/02/07	5	12.19	0	0.00	12.05	5	7,028	0.07%
2020/02/05	4	12.10	0	0.00	12.15	4	6,992	0.06%
2020/02/04	5	12.22	0	0.00	12.15	5	6,976	0.07%
2020/02/03	10	11.50	5.4	11.59	11.70	4.6	7,031	0.07%
2020/01/31	2	12.45	12	12.52	12.55	-10	7,002	-0.14%
2020/01/30	15	12.71	0	0.00	12.60	15	7,177	0.21%
2020/01/20	0	0.00	30	13.97	13.95	-30	6,957	-0.43%
2020/01/17	0	0.00	35	13.81	13.80	-35	6,846	-0.51%
2020/01/16	0	0.00	27	13.82	13.85	-27	6,873	-0.39%
2020/01/15	30	13.70	1	13.75	13.75	29	6,924	0.42%
2020/01/14	32	13.70	0	0.00	13.65	32	7,067	0.45%
2020/01/13	39	13.65	39	13.55	13.65	0	7,283	0.00%
2020/01/10	32	13.35	6	13.60	13.50	26	7,281	0.36%
2020/01/09	8	13.31	2	13.40	13.30	6	7,236	0.08%
2020/01/08	10	13.45	6	13.40	13.30	4	7,257	0.06%
2020/01/07	4	13.65	0	0.00	13.60	4	7,237	0.06%
2020/01/06	4	13.35	0	0.00	13.30	4	7,048	0.06%
2020/01/03	8	13.69	0	0.00	13.55	8	7,009	0.11%
2020/01/02	0	0.00	2	13.75	13.75	-2	6,907	-0.03%
2019/12/31	5	13.65	0	0.00	13.60	5	6,912	0.07%
2019/12/30	5	13.60	3	13.65	13.60	2	6,876	0.03%
2019/12/27	20	13.60	0	0.00	13.60	20	7,037	0.28%
2019/12/24	0	0.00	110	13.58	13.55	-110	7,426	-1.48%	大賣/鉅額交易
2019/12/23	12	13.62	0	0.00	13.55	12	7,655	0.16%
2019/12/19	4	13.85	23	13.89	13.85	-19	7,910	-0.24%
2019/12/18	0	0.00	2	14.05	13.95	-2	7,959	-0.03%
2019/12/17	12	14.30	2	14.25	14.20	10	8,068	0.12%
2019/12/16	3	14.20	0	0.00	14.05	3	8,198	0.04%
2019/12/13	10	13.75	0	0.00	13.70	10	8,408	0.12%
2019/12/12	20.4	13.77	0	0.00	13.70	20.4	8,474	0.24%
2019/12/11	93	13.87	1	13.95	13.85	92	8,503	1.08%
2019/12/10	5	13.90	5	14.05	13.85	0	8,577	0.00%
2019/12/09	18	13.76	37	13.80	13.70	-19	8,505	-0.22%
2019/12/06	35	13.63	0	0.00	13.60	35	8,714	0.40%
2019/12/05	59	13.63	116	13.52	13.65	-57	9,135	-0.62%	大賣/
2019/12/04	0	0.00	20	13.50	13.50	-20	9,428	-0.21%
2019/12/03	30	13.10	0	0.00	13.10	30	9,552	0.31%
2019/12/02	4	13.15	10	13.10	13.05	-6	10,020	-0.06%
2019/11/29	11	13.59	260	13.54	13.50	-249	10,228	-2.43%	大賣/鉅額交易
2019/11/28	2	13.60	0	0.00	13.55	2	10,682	0.02%
2019/11/27	0	0.00	10	13.80	13.75	-10	10,800	-0.09%
2019/11/26	20	13.50	0	0.00	13.50	20	10,821	0.18%
2019/11/22	11	13.45	0	0.00	13.40	11	10,941	0.10%
2019/11/21	0	0.00	3	13.50	13.45	-3	11,031	-0.03%
2019/11/20	2	13.55	0	0.00	13.55	2	11,130	0.02%
2019/11/18	12	13.50	0	0.00	13.65	12	11,200	0.11%
2019/11/15	33	13.43	0	0.00	13.45	33	11,380	0.29%
2019/11/14	59	13.50	0	0.00	13.35	59	11,388	0.52%
2019/11/13	13	13.75	0	0.00	13.70	13	11,368	0.11%
2019/11/12	30	13.78	0	0.00	13.75	30	11,432	0.26%
2019/11/11	0	0.00	45	13.84	13.70	-45	11,578	-0.39%
2019/11/08	2	13.90	90	13.90	13.90	-88	11,589	-0.76%
2019/11/07	71	13.90	0	0.00	13.90	71	11,678	0.61%
2019/11/06	61	13.85	0	0.00	13.90	61	11,773	0.52%
2019/11/05	11	14.00	20	13.95	13.90	-9	11,854	-0.08%
2019/11/04	0	0.00	111	14.00	14.00	-111	12,046	-0.92%	大賣/鉅額交易
2019/11/01	15	13.80	0	0.00	13.90	15	12,119	0.12%
2019/10/31	14	13.83	82	13.98	13.80	-68	12,287	-0.55%
2019/10/30	20	14.15	0	0.00	14.10	20	12,354	0.16%
2019/10/29	8	14.31	0	0.00	14.25	8	12,631	0.06%
2019/10/28	14	14.40	3	14.38	14.35	11	13,860	0.08%
2019/10/25	0	0.00	1	14.60	14.45	-1	15,184	-0.01%
2019/10/24	3	14.60	15	14.55	14.55	-12	16,403	-0.07%
2019/10/23	101	14.41	0	0.00	14.40	101	16,651	0.61%	大買/鉅額交易
2019/10/22	122	14.66	124	14.71	14.50	-2	16,754	-0.01%	大買/大賣/
2019/10/21	2	14.70	1	14.55	14.70	1	16,867	0.01%
2019/10/18	15	14.35	0	0.00	14.35	15	17,322	0.09%
2019/10/17	2	14.35	20	14.35	14.35	-18	17,512	-0.10%
2019/10/16	5	14.25	13	14.41	14.25	-8	17,935	-0.04%
2019/10/15	15	14.35	16	14.39	14.30	-1	18,531	-0.01%
2019/10/14	0	0.00	20	14.20	14.20	-20	19,233	-0.10%
2019/10/09	0	0.00	106	14.11	14.05	-106	19,568	-0.54%	大賣/鉅額交易
2019/10/07	0	0.00	4	14.19	14.15	-4	20,144	-0.02%
2019/10/04	3	14.35	0	0.00	14.25	3	20,513	0.01%
2019/10/03	34	14.20	0	0.00	14.20	34	20,602	0.17%
2019/10/02	99	14.23	101	14.27	14.25	-2	20,614	-0.01%	大賣/
2019/10/01	2	14.15	28	14.16	14.20	-26	21,165	-0.12%
2019/09/27	63	13.92	18	13.83	13.80	45	21,355	0.21%
2019/09/26	61.4	14.21	7	14.16	14.10	54.4	21,462	0.25%
2019/09/25	71	14.31	42	14.29	14.20	29	21,898	0.13%
2019/09/24	1	14.85	159	14.74	14.70	-158	22,123	-0.71%	大賣/鉅額交易
2019/09/23	1	14.75	0	0.00	14.80	1	22,101	0.00%
2019/09/20	26	14.95	20	14.85	14.85	6	22,120	0.03%
2019/09/19	31	15.05	20	15.20	15.10	11	22,014	0.05%
2019/09/17	15	14.74	10	14.76	14.70	5	21,866	0.02%
2019/09/16	20	14.85	0	0.00	14.85	20	22,126	0.09%
2019/09/12	1	14.95	40	15.00	14.95	-39	22,202	-0.18%
2019/09/11	0	0.00	14	14.81	14.80	-14	22,462	-0.06%
2019/09/10	95	14.80	40	14.78	14.85	55	22,448	0.25%
2019/09/09	9	15.06	72	15.12	15.15	-63	22,287	-0.28%
2019/09/06	40	14.95	11	15.12	14.90	29	22,298	0.13%
2019/09/05	22	14.73	35	14.74	14.65	-13	22,646	-0.06%
2019/09/04	75	14.98	86.1	14.94	14.90	-11.1	22,889	-0.05%
2019/09/03	39	14.59	1	14.50	14.50	38	23,059	0.16%
2019/09/02	55	14.32	73	14.80	14.85	-18	23,075	-0.08%
2019/08/30	3	14.10	9	14.10	14.10	-6	23,062	-0.03%
2019/08/29	2	14.00	0	0.00	13.90	2	23,347	0.01%
2019/08/28	2	13.95	4	13.85	14.05	-2	23,592	-0.01%
2019/08/27	1	13.65	0	0.00	13.60	1	23,997	0.00%
2019/08/26	13	13.55	1	13.60	13.55	12	24,693	0.05%
2019/08/23	26	13.86	5	13.80	13.75	21	24,843	0.08%
2019/08/22	16	14.04	11	13.92	13.90	5	25,460	0.02%
2019/08/20	11	14.19	3	14.30	14.05	8	25,961	0.03%
2019/08/16	7	13.94	0	0.00	13.90	7	26,871	0.03%
2019/08/15	15	13.88	5	13.95	13.95	10	27,880	0.04%
2019/08/14	42.1	14.12	4	14.11	13.95	38.1	28,313	0.13%
2019/08/13	6	13.94	0	0.00	13.90	6	28,765	0.02%
2019/08/12	6	14.06	3	14.15	14.05	3	29,113	0.01%
2019/08/08	1	14.05	0	0.00	14.20	1	29,210	0.00%
2019/08/07	28	14.16	0	0.00	13.85	28	29,375	0.10%
2019/08/06	15	13.92	4	13.90	14.25	11	29,702	0.04%
2019/08/05	13	14.33	1	14.10	14.10	12	29,829	0.04%
2019/08/02	26	14.43	6	14.25	14.25	20	30,211	0.07%
2019/08/01	16	14.94	12	14.92	14.85	4	30,700	0.01%
2019/07/31	50	14.79	1	15.00	14.65	49	30,792	0.16%
2019/07/30	147	15.59	39	15.47	15.15	108	31,107	0.35%	大買/鉅額交易
2019/07/29	97	15.94	144	16.18	16.80	-47	30,188	-0.16%	大賣/
2019/07/26	34	15.40	25	15.56	15.40	9	29,306	0.03%
2019/07/25	0	0.00	4	14.93	15.00	-4	29,349	-0.01%
2019/07/24	3	14.75	5	14.65	14.80	-2	29,550	-0.01%
2019/07/23	0	0.00	3	14.70	14.75	-3	29,796	-0.01%
2019/07/22	5	14.89	0	0.00	14.75	5	30,416	0.02%
2019/07/19	1	14.75	3	14.70	14.70	-2	32,213	-0.01%
2019/07/17	3	14.65	13	14.82	15.05	-10	32,844	-0.03%
2019/07/16	100	14.44	115	14.71	14.40	-15	32,461	-0.05%	大賣/
2019/07/15	3	14.20	8	14.18	14.25	-5	31,884	-0.02%
2019/07/12	8	14.04	1	14.10	13.90	7	31,884	0.02%
2019/07/11	3	13.90	0	0.00	14.10	3	31,880	0.01%
2019/07/10	0	0.00	12	14.13	13.70	-12	31,911	-0.04%
2019/07/08	10	13.90	3	13.90	13.90	7	32,393	0.02%
2019/07/05	0	0.00	15	14.01	13.90	-15	32,782	-0.05%
2019/07/04	5	13.77	0	0.00	13.65	5	33,194	0.02%
2019/07/02	17	13.73	28	13.32	13.90	-11	33,912	-0.03%
2019/07/01	10	13.23	4	13.00	13.00	6	34,186	0.02%
2019/06/28	0	0.00	2	13.30	13.15	-2	34,594	-0.01%
2019/06/27	10	13.30	2	13.35	13.30	8	35,502	0.02%
2019/06/26	2	13.15	0	0.00	13.15	2	35,524	0.01%
2019/06/25	0	0.00	3	13.30	13.20	-3	35,477	-0.01%
2019/06/24	14	13.33	6	13.52	13.25	8	35,452	0.02%
2019/06/21	4	13.94	4	14.15	13.80	0	35,167	0.00%
2019/06/19	30	13.73	1	13.65	13.75	29	34,978	0.08%
2019/06/18	0	0.00	1	13.40	13.45	-1	34,819	0.00%
2019/06/14	4	13.39	1	13.50	13.40	3	35,093	0.01%
2019/06/13	15	13.50	10	13.70	13.35	5	34,845	0.01%
2019/06/12	4	14.18	0	0.00	14.05	4	34,322	0.01%
2019/06/11	0	0.00	5	14.40	14.40	-5	34,029	-0.01%
2019/06/10	2	14.30	21	14.24	14.10	-19	33,635	-0.06%
2019/06/06	0	0.00	1	14.10	14.00	-1	33,880	0.00%
2019/06/05	5	14.25	22	14.25	14.20	-17	33,772	-0.05%
2019/06/04	16	14.28	6	14.30	14.00	10	33,907	0.03%
2019/06/03	2	14.35	0	0.00	14.35	2	33,753	0.01%
2019/05/31	210	13.90	226	13.91	13.80	-16	33,559	-0.05%	大買/大賣/
2019/05/30	33	13.52	1	13.45	13.60	32	33,246	0.10%
2019/05/29	235	13.47	229	13.65	13.40	6	33,530	0.02%	大買/大賣/
2019/05/28	11	13.52	14	13.60	13.60	-3	33,702	-0.01%
2019/05/27	5	13.45	5	13.35	13.30	0	33,497	0.00%
2019/05/24	289	13.54	291	13.74	13.30	-2	33,556	-0.01%	大買/大賣/
2019/05/23	15	13.32	17	13.28	13.50	-2	33,378	-0.01%
2019/05/22	13.4	13.66	2	13.70	13.25	11.4	33,533	0.03%
2019/05/21	0	0.00	28	13.08	13.35	-28	32,782	-0.09%
2019/05/20	29	12.12	1	12.10	12.15	28	32,274	0.09%
2019/05/17	0	0.00	18	13.30	12.65	-18	31,657	-0.06%
2019/05/16	0.4	13.00	15	13.20	13.00	-14.6	31,241	-0.05%
2019/05/15	5	13.65	0	0.00	13.50	5	31,125	0.02%
2019/05/14	5	13.25	10	13.15	13.40	-5	30,758	-0.02%
2019/05/13	18	13.04	23	13.10	12.90	-5	30,251	-0.02%
2019/05/10	9	13.45	9	13.58	13.45	0	29,876	0.00%
2019/05/09	112	13.53	114	14.19	13.10	-2	29,369	-0.01%	大買/大賣/
2019/05/08	3	13.97	10	13.95	14.15	-7	28,652	-0.02%
2019/05/07	11	14.19	11	14.76	14.15	0	28,319	0.00%
2019/05/06	15	14.72	27	15.00	14.40	-12	27,607	-0.04%
2019/05/03	42	15.08	88	15.30	15.20	-46	27,019	-0.17%
2019/05/02	97	15.52	23	15.63	15.50	74	26,524	0.28%
2019/04/30	14	14.59	0	0.00	15.05	14	25,211	0.06%
2019/04/29	14	14.11	4	14.15	14.25	10	24,707	0.04%
2019/04/26	17	14.15	84	14.27	14.40	-67	24,239	-0.28%
2019/04/25	104	15.40	34	15.99	14.05	70	23,259	0.30%	大買/
2019/04/24	20	14.62	19	14.71	14.90	1	20,689	0.00%
2019/04/23	10	14.50	2	14.05	14.45	8	19,846	0.04%
2019/04/22	6	14.05	0	0.00	14.00	6	19,256	0.03%
2019/04/18	0	0.00	5	14.24	13.90	-5	18,673	-0.03%
2019/04/17	4	14.15	5	14.46	14.05	-1	18,275	-0.01%
2019/04/16	2	14.00	13	14.05	14.40	-11	17,901	-0.06%
2019/04/15	30	14.05	45	14.07	14.00	-15	17,546	-0.09%
2019/04/12	28	13.91	3	13.80	13.75	25	17,019	0.15%
2019/04/11	2	14.20	3	14.38	14.35	-1	16,422	-0.01%
2019/04/10	20	14.58	27	14.46	14.70	-7	15,820	-0.04%
2019/04/09	14	13.54	3	13.65	13.55	11	14,688	0.07%
2019/04/08	3	13.75	3	14.05	14.20	0	13,866	0.00%
2019/04/03	7	12.88	9	12.95	12.95	-2	13,261	-0.02%
2019/04/02	11	11.87	26	11.85	11.80	-15	12,276	-0.12%
2019/04/01	1	11.40	12	11.68	11.75	-11	11,401	-0.10%
2019/03/26	5	10.60	7	10.46	10.65	-2	9,996	-0.02%
2019/03/25	0	0.00	3	10.20	10.25	-3	9,767	-0.03%
2019/03/22	5	10.54	0	0.00	10.45	5	9,623	0.05%
2019/03/21	1	10.70	19	10.76	10.80	-18	9,399	-0.19%
2019/03/20	5	10.50	32	10.52	10.75	-27	9,142	-0.30%
2019/03/19	15	10.58	2	10.60	10.35	13	8,895	0.15%
2019/03/18	2	10.60	5	10.75	10.65	-3	8,607	-0.03%
2019/03/14	15	10.99	7	11.28	10.90	8	8,140	0.10%
2019/03/13	9	11.40	4	11.45	11.20	5	7,965	0.06%
2019/03/12	41	11.42	43	11.51	11.25	-2	7,702	-0.03%
2019/03/11	32	11.20	3	11.05	11.20	29	7,154	0.41%
2019/03/08	12	10.57	40	10.71	11.10	-28	6,810	-0.41%
2019/03/07	21	10.43	20	10.38	10.30	1	6,239	0.02%
2019/03/06	10	10.58	16	10.71	10.50	-6	6,011	-0.10%
2019/03/05	26	10.44	5	10.70	10.25	21	5,669	0.37%
2019/03/04	0	0.00	22.3	10.75	10.70	-22.3	5,254	-0.42%
2019/02/27	16	10.82	31	10.79	10.95	-15	4,712	-0.32%
2019/02/26	13	10.09	21	10.05	9.99	-8	3,802	-0.21%
2019/02/25	10	9.97	5	10.35	10.00	5	3,698	0.14%
2019/02/22	55	9.92	11	9.68	9.75	44	3,436	1.28%
2019/02/21	14	9.64	47	9.61	9.95	-33	3,046	-1.08%
2019/02/20	5	8.76	3	8.96	9.05	2	2,287	0.09%
2019/02/18	0	0.00	10	8.12	8.12	-10	2,023	-0.49%
2019/01/25	0	0.00	5	7.69	7.86	-5	2,066	-0.24%
2019/01/24	3	7.63	5	7.61	7.70	-2	2,048	-0.10%
2019/01/23	0	0.00	5	7.75	7.68	-5	2,039	-0.25%
2019/01/07	10	7.41	0	0.00	7.35	10	1,873	0.53%
2018/12/17	0	0.00	10	7.90	7.85	-10	1,890	-0.53%
2018/12/10	0	0.00	3	7.98	7.85	-3	1,822	-0.16%
2018/12/06	3	7.92	3	8.30	7.90	0	1,802	0.00%
2018/12/05	2	8.28	1	8.40	8.36	1	1,755	0.06%
2018/12/04	11	8.45	0	0.00	8.48	11	1,752	0.63%
2018/11/30	0	0.00	10	8.35	8.27	-10	1,682	-0.59%
2018/11/29	5	8.22	0	0.00	8.22	5	1,661	0.30%
2018/11/21	0	0.00	2	8.30	8.40	-2	1,505	-0.13%
2018/11/16	0	0.00	7	8.29	8.23	-7	1,349	-0.52%
2018/11/15	7	8.25	0	0.00	8.29	7	1,288	0.54%
2018/11/14	5	7.90	6	7.98	7.75	-1	1,204	-0.08%
2018/11/02	5	6.08	0	0.00	6.18	5	985	0.51%
2018/11/01	0	0.00	2	5.92	5.94	-2	1,004	-0.20%
2018/10/30	0	0.00	1	5.45	5.43	-1	1,042	-0.10%
2018/10/26	1	5.70	0	0.00	5.56	1	1,091	0.09%
2018/10/25	1	5.70	0	0.00	5.64	1	1,153	0.09%
2018/10/17	0	0.00	3	6.35	6.28	-3	1,224	-0.24%
2018/10/11	1	6.32	0	0.00	6.32	1	1,231	0.08%
2018/10/01	0	0.00	1	7.50	7.45	-1	1,253	-0.08%
2018/09/25	1	7.52	0	0.00	7.48	1	1,302	0.08%
2018/09/07	0	0.00	10	8.30	8.25	-10	1,307	-0.76%
2018/09/06	5	8.65	0	0.00	8.61	5	1,308	0.38%
2018/09/05	5	8.75	0	0.00	8.65	5	1,323	0.38%
2018/09/04	1	8.70	0	0.00	8.70	1	1,345	0.07%
2018/08/31	0	0.00	1	8.57	8.55	-1	1,381	-0.07%
2018/08/28	1	8.66	1	8.74	8.68	0	1,678	0.00%
2018/08/21	15	8.42	1	8.42	8.36	14	2,269	0.62%
2018/08/15	0	0.00	1.6	8.20	8.18	-1.6	2,245	-0.07%
2018/08/14	2	8.12	0	0.00	8.37	2	2,232	0.09%
2018/08/13	1	8.50	0	0.00	8.42	1	2,214	0.05%
2018/08/10	0	0.00	1	8.81	8.67	-1	2,175	-0.05%
2018/08/09	1	8.99	0	0.00	8.89	1	2,156	0.05%
2018/08/08	1	9.01	0	0.00	9.01	1	2,146	0.05%
2018/08/07	0	0.00	2	9.07	9.08	-2	2,119	-0.09%
2018/08/01	20	9.02	2	9.10	9.08	18	2,040	0.88%
2018/07/25	0	0.00	2	8.60	8.50	-2	1,932	-0.10%
2018/07/23	0	0.00	5	8.26	8.26	-5	1,911	-0.26%
2018/07/18	0	0.00	1	8.55	8.50	-1	1,947	-0.05%
2018/07/17	4	8.54	0	0.00	8.49	4	1,956	0.20%
2018/07/11	1	8.45	0	0.00	8.40	1	1,954	0.05%
2018/07/09	2	8.36	0	0.00	8.66	2	1,954	0.10%
2018/07/06	0	0.00	1	8.02	8.02	-1	1,920	-0.05%
2018/07/05	2	8.29	0	0.00	8.19	2	1,929	0.10%
2018/06/27	10	8.40	1	8.34	8.32	9	1,881	0.48%
2018/06/21	7	8.75	0	0.00	8.78	7	1,859	0.38%
2018/06/12	2	8.78	0	0.00	8.86	2	1,825	0.11%
2018/06/07	0	0.00	6	9.03	9.02	-6	1,753	-0.34%
2018/06/06	0	0.00	8	9.12	9.12	-8	1,720	-0.47%
2018/06/05	10	9.31	5	9.52	9.36	5	1,642	0.30%
2018/06/04	6	8.67	0	0.00	8.74	6	1,457	0.41%
2018/06/01	4	8.81	13	8.81	8.78	-9	1,409	-0.64%
2018/05/31	12	9.24	0	0.00	9.13	12	1,338	0.90%
2018/05/30	5	8.56	0	0.00	8.71	5	1,136	0.44%
2018/05/17	0	0.00	3	7.14	7.09	-3	858	-0.35%
2018/05/07	0	0.00	1	6.94	6.92	-1	986	-0.10%
2018/04/24	0	0.00	4	7.15	6.90	-4	1,078	-0.37%
2018/04/18	0	0.00	2	7.52	7.52	-2	1,080	-0.19%
2018/04/16	1	7.65	5	7.69	7.54	-4	1,081	-0.37%
2018/04/11	0	0.00	5	7.87	7.83	-5	1,105	-0.45%
2018/03/30	3	7.96	0	0.00	7.98	3	1,168	0.26%
2018/03/08	0	0.00	10	8.21	8.21	-10	1,571	-0.64%
2018/02/26	0	0.00	9	8.40	8.40	-9	1,854	-0.49%
2018/02/12	17	7.99	0	0.00	8.01	17	2,078	0.82%
2018/02/08	0	0.00	10	8.01	8.02	-10	2,263	-0.44%
2018/02/07	0	0.00	2	8.08	8.01	-2	2,436	-0.08%
2018/02/06	4	7.95	0	0.00	7.85	4	2,507	0.16%
2018/02/05	1	8.64	0	0.00	8.67	1	2,609	0.04%
2018/02/02	5	8.94	0	0.00	8.94	5	2,737	0.18%
2018/02/01	2	9.01	0	0.00	9.02	2	3,112	0.06%
2018/01/19	2	9.25	0	0.00	9.26	2	3,700	0.05%
2018/01/18	6	9.28	5	9.33	9.25	1	3,708	0.03%
2018/01/17	2	9.36	3	9.35	9.34	-1	3,757	-0.03%
2018/01/16	8	9.36	0	0.00	9.39	8	3,764	0.21%
2018/01/12	10	9.20	0	0.00	9.22	10	3,830	0.26%
2018/01/04	0	0.00	6	9.45	9.45	-6	3,960	-0.15%