精金 (3049)-美好-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
8.36
漲跌
▼0.07
漲幅
-0.83%
成交量
2,000張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－美好-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

美好-中壢券商分點個股進出
美好-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
2024/05/03	1	8.39	1	8.52	8.36	0	1,888	0.00%
2024/05/02	4	8.24	9	8.36	8.43	-5	1,867	-0.27%
2024/04/29	0	0.00	1	8.15	8.16	-1	1,867	-0.05%
2024/04/25	0	0.00	1.1	7.98	8.00	-1.1	1,872	-0.06%
2024/04/17	1	7.94	0	0.00	7.92	1	1,889	0.05%
2024/04/16	5	7.89	0	0.00	7.77	5	1,906	0.26%
2024/04/15	1	8.13	0	0.00	8.11	1	1,860	0.05%
2024/04/12	2	8.22	0	0.00	8.18	2	1,842	0.11%
2024/04/10	0	0.00	1	8.41	8.33	-1	1,831	-0.05%
2024/04/09	1	8.29	0	0.00	8.32	1	1,831	0.05%
2024/04/03	2	8.24	0	0.00	8.24	2	1,821	0.11%
2024/03/27	2	8.24	0	0.00	8.23	2	1,880	0.11%
2024/03/26	0	8.28	0	0.00	8.23	0	1,878	0.00%
2024/03/22	0	0.00	2	8.34	8.36	-2	1,867	-0.11%
2024/03/20	3	8.14	0	0.00	8.14	3	1,851	0.16%
2024/03/19	1	8.15	0	0.00	8.15	1	1,823	0.05%
2024/03/15	1	8.13	0	0.00	8.18	1	1,801	0.06%
2024/03/13	3	8.41	0	0.00	8.33	3	1,758	0.17%
2024/03/11	1	8.61	0	0.00	8.66	1	1,675	0.06%
2024/03/08	0	8.80	0	0.00	8.71	0	1,649	0.00%
2024/03/05	1	8.94	0	0.00	8.90	1	1,566	0.06%
2024/03/04	2	9.03	0	0.00	8.99	2	1,594	0.13%
2024/02/27	1	9.06	0	0.00	9.11	1	1,558	0.06%
2024/02/26	1	9.20	0	0.00	9.20	1	1,527	0.07%
2024/02/23	2	9.31	0	0.00	9.30	2	1,514	0.13%
2024/02/22	1	9.40	0	0.00	9.39	1	1,524	0.07%
2024/02/20	0	0.00	1	9.54	9.47	-1	1,516	-0.07%
2024/02/19	0	0.00	3	9.49	9.50	-3	1,511	-0.20%
2024/02/16	0	0.00	9	9.24	9.30	-9	1,474	-0.61%
2024/02/15	2	9.18	0	0.00	9.19	2	1,470	0.14%
2024/01/31	3	9.24	0	0.00	9.23	3	1,509	0.20%
2024/01/26	0	0.00	1	9.49	9.45	-1	1,501	-0.07%
2024/01/25	0	0.00	10	9.40	9.40	-10	1,488	-0.67%
2024/01/24	0	0.00	4	9.39	9.40	-4	1,485	-0.27%
2024/01/23	2	9.31	1	9.30	9.27	1	1,465	0.07%
2024/01/22	0	0.00	1	9.14	9.15	-1	1,434	-0.07%
2024/01/18	1	9.00	0	0.00	8.99	1	1,426	0.07%
2024/01/16	3	9.11	0	0.00	9.10	3	1,414	0.21%
2024/01/15	1	9.13	0	0.00	9.18	1	1,410	0.07%
2024/01/11	1	9.21	0	0.00	9.20	1	1,424	0.07%
2024/01/10	2	9.21	0	0.00	9.20	2	1,434	0.14%
2024/01/09	2	9.48	0	0.00	9.41	2	1,420	0.14%
2024/01/08	2	9.53	0	0.00	9.53	2	1,417	0.14%
2024/01/05	0	0.00	4	9.64	9.53	-4	1,416	-0.28%
2024/01/04	3	9.44	0	0.00	9.42	3	1,411	0.21%
2024/01/03	2	9.54	0	0.00	9.47	2	1,432	0.14%
2023/12/27	4	9.74	9	9.84	9.71	-5	1,450	-0.34%
2023/12/26	2	9.50	3	9.59	9.58	-1	1,374	-0.07%
2023/12/20	1	9.47	0	0.00	9.48	1	1,413	0.07%
2023/12/19	2	9.48	0	0.00	9.43	2	1,408	0.14%
2023/12/18	1	9.59	0	0.00	9.62	1	1,413	0.07%
2023/12/15	3	9.63	10	9.60	9.58	-7	1,421	-0.49%
2023/12/14	1	9.71	0	0.00	9.66	1	1,415	0.07%
2023/12/13	1	9.69	0	0.00	9.70	1	1,414	0.07%
2023/12/11	0	0.00	1	9.82	9.85	-1	1,430	-0.07%
2023/12/07	0	0.00	1	9.77	9.72	-1	1,431	-0.07%
2023/12/05	2	9.71	0	0.00	9.79	2	1,432	0.14%
2023/12/04	0	0.00	2	9.90	9.83	-2	1,437	-0.14%
2023/12/01	0	0.00	1	9.73	9.73	-1	1,427	-0.07%
2023/11/29	1	9.67	6	9.61	9.71	-5	1,419	-0.35%
2023/11/28	0	0.00	0.5	9.45	9.47	-0.5	1,374	-0.04%
2023/11/24	0	0.00	1	9.53	9.45	-1	1,377	-0.07%
2023/11/22	0	0.00	1	9.50	9.51	-1	1,388	-0.07%
2023/11/21	0	0.00	2	9.49	9.54	-2	1,379	-0.15%
2023/11/17	0	0.00	1	9.41	9.37	-1	1,370	-0.07%
2023/11/16	0	0.00	1	9.30	9.35	-1	1,383	-0.07%
2023/11/15	1	9.25	0	0.00	9.26	1	1,386	0.07%
2023/11/14	1	9.20	0	0.00	9.19	1	1,393	0.07%
2023/11/13	1	9.31	0	0.00	9.27	1	1,406	0.07%
2023/11/10	0	0.00	1	9.46	9.31	-1	1,426	-0.07%
2023/11/09	0	0.00	1	9.39	9.47	-1	1,422	-0.07%
2023/11/06	1	9.20	3	9.22	9.20	-2	1,502	-0.13%
2023/11/03	1	9.18	0	0.00	9.20	1	1,521	0.07%
2023/11/02	3	9.16	0	0.00	9.15	3	1,531	0.20%
2023/11/01	1	9.09	0	0.00	9.10	1	1,566	0.06%
2023/10/25	0	0.00	1	9.31	9.33	-1	1,876	-0.05%
2023/10/24	10	9.22	0	0.00	9.21	10	2,227	0.45%
2023/10/23	0	0.00	3	9.10	9.10	-3	2,231	-0.13%
2023/10/20	1	8.88	2	8.98	9.03	-1	2,238	-0.04%
2023/10/19	4	9.00	0	0.00	8.97	4	2,263	0.18%
2023/10/18	2	9.07	0	0.00	9.03	2	2,275	0.09%
2023/10/11	4	9.19	0	0.00	9.14	4	2,387	0.17%
2023/09/27	3	9.44	0	0.00	9.45	3	2,553	0.12%
2023/09/18	0	0.00	2	9.74	9.72	-2	3,125	-0.06%
2023/09/15	2	9.55	0	0.00	9.54	2	3,495	0.06%
2023/09/12	1	9.58	0	0.00	9.58	1	3,809	0.03%
2023/09/08	2	9.72	0	0.00	9.70	2	3,797	0.05%
2023/09/07	1	9.80	0	0.00	9.76	1	3,793	0.03%
2023/09/05	0	0.00	3	10.00	10.05	-3	3,783	-0.08%
2023/09/01	3	10.00	2	9.97	10.05	1	3,810	0.03%
2023/08/29	10	9.78	0	0.00	9.80	10	3,894	0.26%
2023/08/22	1	9.77	1	9.89	9.69	0	3,901	0.00%
2023/08/21	0	0.00	1	9.67	9.76	-1	3,878	-0.03%
2023/08/18	0	0.00	1	9.70	9.60	-1	3,871	-0.03%
2023/08/17	0	0.00	1	9.56	9.65	-1	3,856	-0.03%
2023/08/16	1	9.41	0	0.00	9.46	1	3,846	0.03%
2023/08/15	1	9.56	12	9.57	9.62	-11	3,835	-0.29%
2023/08/14	3	9.65	0	0.00	9.51	3	3,831	0.08%
2023/08/10	1	10.05	0	0.00	10.05	1	3,744	0.03%
2023/08/08	1	10.50	0	0.00	10.40	1	3,707	0.03%
2023/08/02	1	10.50	0	0.00	10.50	1	3,685	0.03%
2023/08/01	1	10.70	25	10.75	10.70	-24	3,647	-0.66%
2023/07/31	2	10.95	1	10.90	10.85	1	3,601	0.03%
2023/07/28	1	10.75	0	0.00	10.75	1	3,525	0.03%
2023/07/27	1	10.90	6	10.85	11.05	-5	3,452	-0.14%
2023/07/26	0	0.00	1	10.30	10.25	-1	3,089	-0.03%
2023/07/25	1	10.20	0	0.00	10.20	1	3,089	0.03%
2023/07/19	1	10.30	0	0.00	10.20	1	3,055	0.03%
2023/07/17	0	0.00	1	10.50	10.45	-1	3,080	-0.03%
2023/07/14	1	10.25	0	0.00	10.30	1	3,103	0.03%
2023/07/13	0	0.00	1	10.35	10.25	-1	3,130	-0.03%
2023/07/11	0	0.00	1	10.50	10.50	-1	3,392	-0.03%
2023/07/10	1	10.25	0	0.00	10.30	1	3,437	0.03%
2023/07/07	1	10.50	0	0.00	10.35	1	3,448	0.03%
2023/07/06	0	0.00	1	10.85	10.65	-1	3,420	-0.03%
2023/07/03	1	10.65	3	10.73	10.70	-2	3,320	-0.06%
2023/06/30	1	10.55	0	0.00	10.60	1	3,289	0.03%
2023/06/29	1	10.85	0	0.00	10.70	1	3,232	0.03%
2023/06/28	2	10.90	1	11.10	10.80	1	3,164	0.03%
2023/06/27	4	10.91	1	11.10	10.80	3	3,092	0.10%
2023/06/26	6	11.11	3	11.28	11.20	3	2,957	0.10%
2023/06/21	0	0.00	14	11.11	11.20	-14	2,758	-0.51%
2023/06/20	1	10.40	4	10.58	10.55	-3	2,386	-0.13%
2023/06/19	1	10.35	10	10.41	10.35	-9	2,268	-0.40%
2023/06/16	1	10.00	8	10.14	10.10	-7	2,136	-0.33%
2023/06/15	7	9.86	2	9.91	9.89	5	2,069	0.24%
2023/06/13	1	9.86	0	0.00	9.86	1	2,067	0.05%
2023/06/12	1	9.87	0	0.00	9.84	1	2,076	0.05%
2023/06/09	1	9.89	0	0.00	9.95	1	2,073	0.05%
2023/06/06	2	10.05	0	0.00	10.00	2	2,110	0.09%
2023/06/05	2	9.96	3	10.13	10.10	-1	2,108	-0.05%
2023/05/31	0	0.00	2	9.89	9.90	-2	2,100	-0.10%
2023/05/24	0	0.00	1	9.82	9.82	-1	2,251	-0.04%
2023/05/22	0	0.00	2	9.70	9.72	-2	2,465	-0.08%
2023/05/17	1	9.65	0	0.00	9.64	1	2,501	0.04%
2023/05/12	2	9.51	0	0.00	9.52	2	2,499	0.08%
2023/05/09	2	9.78	0	0.00	9.70	2	2,499	0.08%
2023/05/08	0	0.00	1	9.95	9.85	-1	2,480	-0.04%
2023/05/04	2	9.93	0	0.00	9.96	2	2,505	0.08%
2023/04/28	0	0.00	7	10.10	10.05	-7	2,504	-0.28%
2023/04/26	0	0.00	2	10.00	10.05	-2	2,485	-0.08%
2023/04/21	1	10.10	0	0.00	9.96	1	2,430	0.04%
2023/04/20	3	10.20	0	0.00	10.15	3	2,376	0.13%
2023/04/19	6	10.29	0	0.00	10.30	6	2,349	0.26%
2023/04/18	10	10.53	0	0.00	10.50	10	2,275	0.44%
2023/04/17	2	10.55	0	0.00	10.60	2	2,226	0.09%
2023/04/14	8	10.77	10	10.74	10.65	-2	2,155	-0.09%
2023/04/13	0	0.00	7	10.31	10.30	-7	1,904	-0.37%
2023/04/12	0	0.00	3	10.20	10.15	-3	1,836	-0.16%
2023/04/11	0	0.00	1	10.10	10.05	-1	1,811	-0.06%
2023/04/10	0	0.00	7	10.04	10.15	-7	1,802	-0.39%
2023/04/07	2	9.84	0	0.00	9.84	2	1,765	0.11%
2023/03/21	0	0.00	1	10.00	9.98	-1	1,762	-0.06%
2023/03/20	1	9.78	1	9.87	9.83	0	1,751	0.00%
2023/03/17	0	9.84	0	0.00	9.83	0	1,755	0.00%
2023/03/16	0	9.90	10	9.79	9.74	-10	1,761	-0.57%
2023/03/14	2	9.90	30	9.91	9.88	-28	1,772	-1.58%
2023/03/09	1	10.20	1	10.30	10.20	0	1,831	0.00%
2023/03/07	1	10.20	0	0.00	10.20	1	1,815	0.06%
2023/03/06	2	10.30	0	0.00	10.30	2	1,795	0.11%
2023/03/03	3	10.25	3	10.20	10.25	0	1,777	0.00%
2023/03/01	0	0.00	5	10.06	10.05	-5	1,734	-0.29%
2023/02/24	2	10.15	0	0.00	10.15	2	1,729	0.12%
2023/02/23	1	10.20	0	0.00	10.30	1	1,701	0.06%
2023/02/22	0	0.00	13	10.39	10.35	-13	1,656	-0.78%
2023/02/21	5	10.35	14	10.26	10.30	-9	1,561	-0.58%
2023/02/20	10	10.08	19	10.10	10.25	-9	1,491	-0.60%
2023/02/17	0	0.00	3	9.69	9.65	-3	1,356	-0.22%
2023/02/16	20	9.52	0	0.00	9.52	20	1,319	1.52%
2023/02/15	0	0.00	1	9.50	9.44	-1	1,323	-0.08%
2023/02/14	0	0.00	2	9.42	9.45	-2	1,325	-0.15%
2023/02/13	3	9.33	0	0.00	9.32	3	1,322	0.23%
2023/02/10	0	9.47	0	0.00	9.37	0	1,336	0.00%
2023/02/09	2	9.48	0	0.00	9.48	2	1,331	0.15%
2023/02/08	0	0.00	2	9.58	9.52	-2	1,333	-0.15%
2023/02/07	4	9.40	0	0.00	9.42	4	1,312	0.30%
2023/02/06	2	9.36	0	0.00	9.37	2	1,319	0.15%
2023/02/02	0	0.00	1	9.45	9.53	-1	1,329	-0.08%
2023/01/31	0	0.00	2	9.33	9.36	-2	1,324	-0.15%
2023/01/30	1	9.20	0	0.00	9.22	1	1,313	0.08%
2023/01/16	2	9.13	0	0.00	9.12	2	1,330	0.15%
2023/01/11	0	0.00	1	9.26	9.23	-1	1,399	-0.07%
2023/01/09	1	9.21	0	0.00	9.25	1	1,435	0.07%
2023/01/06	1	9.17	10	9.12	9.17	-9	1,447	-0.62%
2022/12/30	1	9.12	0	0.00	9.09	1	1,546	0.06%
2022/12/26	1	9.23	0	0.00	9.21	1	1,595	0.06%
2022/12/21	0	0.00	3	9.21	9.13	-3	1,686	-0.18%
2022/12/20	3	9.16	0	0.00	9.13	3	1,696	0.18%
2022/12/19	1	9.24	1	9.23	9.25	0	1,729	0.00%
2022/12/15	0	0.00	2	9.45	9.45	-2	1,732	-0.12%
2022/12/12	1	9.41	6	9.44	9.41	-5	1,744	-0.29%
2022/12/07	8	9.54	0	0.00	9.51	8	1,797	0.44%
2022/12/05	3	9.83	5	9.87	9.81	-2	1,773	-0.11%
2022/12/02	0	0.00	0	9.68	9.69	0	1,730	0.00%
2022/12/01	10	9.52	4	9.60	9.68	6	1,721	0.35%
2022/11/30	3	9.41	0	0.00	9.44	3	1,684	0.18%
2022/11/29	3	9.36	0	0.00	9.34	3	1,695	0.18%
2022/11/23	0	0.00	1	9.38	9.32	-1	1,731	-0.06%
2022/11/22	1	9.22	0	0.00	9.20	1	1,760	0.06%
2022/11/18	1	9.46	6	9.52	9.41	-5	1,783	-0.28%
2022/11/17	2	9.48	0	0.00	9.46	2	1,804	0.11%
2022/11/16	11	9.48	5	9.54	9.40	6	1,845	0.33%
2022/11/14	1	9.52	1	9.59	9.56	0	2,082	0.00%
2022/11/10	2	9.44	0	0.00	9.40	2	2,437	0.08%
2022/11/09	0	0.00	5	9.56	9.54	-5	2,494	-0.20%
2022/11/08	5	9.50	1	9.59	9.47	4	2,546	0.16%
2022/11/03	1	9.38	0	0.00	9.37	1	2,635	0.04%
2022/11/02	0	0.00	1	9.47	9.45	-1	2,646	-0.04%
2022/11/01	0	0.00	3	9.35	9.42	-3	2,668	-0.11%
2022/10/26	1	9.15	1	9.17	9.16	0	3,099	0.00%
2022/10/21	1	9.13	1	9.22	9.13	0	3,105	0.00%
2022/10/20	3	9.19	0	0.00	9.14	3	3,105	0.10%
2022/10/19	0	0.00	1	9.58	9.45	-1	3,070	-0.03%
2022/10/18	0	0.00	2	9.55	9.54	-2	3,062	-0.07%
2022/10/17	5	9.26	1	9.39	9.47	4	3,071	0.13%
2022/10/14	0	0.00	2	9.51	9.50	-2	3,063	-0.07%
2022/10/13	5	9.25	0	0.00	9.04	5	3,056	0.16%
2022/10/11	6	9.57	0	0.00	9.45	6	3,037	0.20%
2022/10/07	0	0.00	2	10.08	10.00	-2	3,008	-0.07%
2022/10/06	0	0.00	2	9.98	10.05	-2	3,004	-0.07%
2022/10/05	0	0.00	3	9.95	9.79	-3	3,001	-0.10%
2022/10/04	4	9.58	0	0.00	9.62	4	3,006	0.13%
2022/10/03	1	9.51	0	0.00	9.49	1	3,003	0.03%
2022/09/30	14	9.51	0	0.00	9.64	14	3,016	0.46%
2022/09/29	4	9.57	0	0.00	9.76	4	3,033	0.13%
2022/09/28	0	0.00	2	9.52	9.42	-2	3,050	-0.07%
2022/09/27	1	9.58	0	0.00	9.61	1	3,041	0.03%
2022/09/14	1	10.35	0	0.00	10.40	1	3,234	0.03%
2022/09/12	2	10.55	0	0.00	10.50	2	3,384	0.06%
2022/09/08	1	10.35	0	0.00	10.45	1	3,421	0.03%
2022/08/31	0	0.00	1	10.95	10.95	-1	3,460	-0.03%
2022/08/29	1	10.60	0	0.00	10.55	1	3,436	0.03%
2022/08/25	1	10.90	0	0.00	10.95	1	3,400	0.03%
2022/08/23	0	0.00	1	10.90	10.95	-1	3,413	-0.03%
2022/08/19	2	11.05	1	11.25	11.05	1	3,337	0.03%
2022/08/18	32	10.79	5	11.07	11.15	27	3,159	0.85%
2022/08/17	0	0.00	2	10.50	10.50	-2	2,836	-0.07%
2022/08/16	0	0.00	1	10.35	10.30	-1	2,831	-0.04%
2022/08/15	1	10.20	5	10.13	10.20	-4	2,804	-0.14%
2022/08/12	0	0.00	2	9.96	9.95	-2	2,765	-0.07%
2022/08/11	0	0.00	2	9.84	9.83	-2	2,769	-0.07%
2022/08/10	0	0.00	1	9.59	9.60	-1	2,773	-0.04%
2022/08/08	3	9.41	0	0.00	9.47	3	2,772	0.11%
2022/08/05	1	9.59	5	9.60	9.58	-4	2,766	-0.14%
2022/08/04	5	9.29	0	0.00	9.21	5	2,707	0.18%
2022/08/02	2	9.77	6	9.73	9.68	-4	2,571	-0.16%
2022/07/29	1	9.39	0	0.00	9.33	1	2,434	0.04%
2022/07/26	1	9.46	0	0.00	9.46	1	2,466	0.04%
2022/07/25	0	9.63	0	0.00	9.64	0	2,502	0.00%
2022/07/22	3	9.66	0	0.00	9.63	3	2,551	0.12%
2022/07/20	0	0.00	1	9.72	9.61	-1	2,623	-0.04%
2022/07/19	1	9.58	0	0.00	9.62	1	2,710	0.04%
2022/07/14	2	9.52	3	9.52	9.54	-1	3,159	-0.03%
2022/07/08	1	9.52	0	0.00	9.50	1	3,227	0.03%
2022/07/06	2	9.58	0	0.00	9.55	2	3,256	0.06%
2022/07/05	0	0.00	5.7	9.70	9.71	-5.7	3,294	-0.17%
2022/07/01	6	9.72	0	0.00	9.35	6	3,332	0.18%
2022/06/30	2	10.00	0	0.00	9.98	2	3,276	0.06%
2022/06/29	1	10.30	0	0.00	10.30	1	3,266	0.03%
2022/06/27	0	0.00	3	10.55	10.55	-3	3,303	-0.09%
2022/06/23	3	10.17	0	0.00	10.15	3	3,379	0.09%
2022/06/21	0	0.00	3	10.55	10.55	-3	3,442	-0.09%
2022/06/20	3	10.25	0	0.00	10.00	3	3,485	0.09%
2022/06/17	1	10.75	10	10.85	10.75	-9	3,478	-0.26%
2022/06/16	10	11.05	28	11.13	10.90	-18	3,462	-0.52%
2022/06/15	10	11.20	0	0.00	11.10	10	3,490	0.29%
2022/06/13	4	11.21	0	0.00	11.10	4	3,702	0.11%
2022/06/06	1	11.70	0	0.00	11.65	1	3,842	0.03%
2022/06/01	0	0.00	1	11.85	11.80	-1	4,047	-0.02%
2022/05/31	1	11.75	2	11.73	11.65	-1	4,079	-0.02%
2022/05/30	11	11.70	1	11.65	11.65	10	4,166	0.24%
2022/05/26	1	11.50	0	0.00	11.40	1	4,323	0.02%
2022/05/25	2	11.43	0	0.00	11.50	2	4,414	0.05%
2022/05/24	1	11.60	2	11.58	11.30	-1	4,544	-0.02%
2022/05/23	3	11.53	0	0.00	11.60	3	4,565	0.07%
2022/05/18	1	11.65	0	0.00	11.55	1	4,746	0.02%
2022/05/17	0	0.00	2	11.23	11.35	-2	4,764	-0.04%
2022/05/12	2	10.98	0	0.00	10.85	2	4,973	0.04%
2022/05/10	1	11.30	0	0.00	11.30	1	5,488	0.02%
2022/05/09	1	11.25	0	0.00	11.20	1	5,741	0.02%
2022/05/05	0	0.00	7	11.95	11.95	-7	5,836	-0.12%
2022/05/04	0	0.00	11	11.90	11.85	-11	5,893	-0.19%
2022/04/28	0	0.00	2	11.90	11.95	-2	6,299	-0.03%
2022/04/27	3	11.28	0	0.00	11.45	3	6,443	0.05%
2022/04/26	5	11.75	0	0.00	11.65	5	6,672	0.07%
2022/04/22	1	12.15	0	0.00	12.10	1	6,924	0.01%
2022/04/21	12	12.39	10	12.40	12.25	2	7,060	0.03%
2022/04/20	10	13.15	14	12.75	12.70	-4	7,106	-0.06%
2022/04/19	10	12.60	1	12.45	12.40	9	6,957	0.13%
2022/04/18	12	12.23	26.4	12.10	12.15	-14.4	7,231	-0.20%
2022/04/14	2	12.45	0	0.00	12.45	2	8,052	0.02%
2022/04/12	10	12.50	0	0.00	12.40	10	8,918	0.11%
2022/04/11	2	12.58	0	0.00	12.30	2	9,579	0.02%
2022/04/08	5	12.85	0	0.00	12.90	5	10,192	0.05%
2022/04/07	3	13.08	5	13.10	12.85	-2	11,118	-0.02%
2022/04/06	2	13.38	0	0.00	13.35	2	13,899	0.01%
2022/04/01	10	13.49	0	0.00	13.60	10	16,560	0.06%
2022/03/31	1	13.75	0	0.00	13.70	1	18,052	0.01%
2022/03/30	1	13.90	6	13.85	13.90	-5	19,241	-0.03%
2022/03/29	10	13.75	2	13.75	13.70	8	19,566	0.04%
2022/03/28	0	0.00	6	13.90	13.95	-6	19,768	-0.03%
2022/03/24	15	14.37	0	0.00	14.25	15	20,694	0.07%
2022/03/23	0	0.00	5	14.25	14.20	-5	22,383	-0.02%
2022/03/22	1	14.20	3	14.25	14.25	-2	23,405	-0.01%
2022/03/17	0	0.00	2	14.10	14.25	-2	24,299	-0.01%
2022/03/16	0	0.00	5	13.86	13.75	-5	24,220	-0.02%
2022/03/15	5	13.55	15	13.73	13.55	-10	24,365	-0.04%
2022/03/14	1	13.80	1	13.95	13.95	0	24,384	0.00%
2022/03/11	0	0.00	15	13.78	13.80	-15	24,454	-0.06%
2022/03/10	5	13.75	1	13.80	13.75	4	24,569	0.02%
2022/03/09	10	13.40	0	0.00	13.50	10	24,621	0.04%
2022/03/08	1	13.30	0	0.00	13.30	1	24,684	0.00%
2022/03/07	0	0.00	20	13.35	13.45	-20	24,676	-0.08%
2022/03/04	2	14.00	0	0.00	13.95	2	24,664	0.01%
2022/03/03	19	14.36	15	14.40	14.30	4	24,760	0.02%
2022/03/01	5	14.15	1	14.10	14.15	4	25,016	0.02%
2022/02/25	5	13.65	0	0.00	13.80	5	25,521	0.02%
2022/02/24	1	13.90	10	13.90	13.60	-9	26,683	-0.03%
2022/02/23	3	14.10	0	0.00	14.15	3	27,576	0.01%
2022/02/17	0	0.00	5	14.40	14.40	-5	28,501	-0.02%
2022/02/16	6	14.54	0	0.00	14.50	6	28,466	0.02%
2022/02/15	0	0.00	1	14.45	14.30	-1	28,430	0.00%
2022/02/14	11	14.25	1	14.45	14.30	10	28,422	0.04%
2022/02/11	2	14.90	0	0.00	14.85	2	28,335	0.01%
2022/02/10	19	15.14	20	14.90	14.90	-1	28,249	0.00%
2022/02/09	1	15.80	2	15.90	15.80	-1	27,864	0.00%
2022/02/08	0	0.00	1	15.30	15.30	-1	27,631	0.00%
2022/01/26	5	14.60	1	14.50	14.50	4	27,589	0.01%
2022/01/25	5	14.70	0	0.00	14.55	5	27,559	0.02%
2022/01/24	5	14.80	0	0.00	15.10	5	27,457	0.02%
2022/01/21	10	15.20	5	15.55	15.20	5	27,369	0.02%
2022/01/19	5	15.55	28	15.64	15.90	-23	27,158	-0.08%
2022/01/18	25	15.45	20	15.95	15.45	5	26,875	0.02%
2022/01/17	10	15.60	14	15.54	15.60	-4	26,650	-0.02%
2022/01/14	5	15.04	1	15.15	15.10	4	26,521	0.02%
2022/01/13	5	15.15	0	0.00	15.40	5	26,353	0.02%
2022/01/11	5	15.50	10	15.95	15.60	-5	26,081	-0.02%
2022/01/10	4	16.10	0	0.00	15.95	4	25,781	0.02%
2022/01/07	28	15.91	2	16.00	15.90	26	25,498	0.10%
2022/01/06	2	16.50	3	16.43	16.45	-1	24,917	0.00%
2022/01/05	9	16.79	16	16.89	16.60	-7	24,579	-0.03%
2022/01/04	15	17.03	25	17.05	17.35	-10	24,111	-0.04%
2022/01/03	3	17.53	6	17.25	17.25	-3	23,467	-0.01%
2021/12/30	2	17.35	15	17.44	17.25	-13	22,835	-0.06%
2021/12/29	48	18.28	3	18.72	17.95	45	21,924	0.21%
2021/12/28	28	17.81	35	17.91	18.05	-7	19,117	-0.04%
2021/12/27	28	17.57	97.1	17.74	17.85	-69.1	16,503	-0.42%
2021/12/24	21	16.28	43	16.11	16.25	-22	14,990	-0.15%
2021/12/23	0	0.00	15	15.41	15.45	-15	13,815	-0.11%
2021/12/22	12	15.53	2	15.05	15.00	10	13,471	0.07%
2021/12/21	10	14.90	7	14.87	15.20	3	13,219	0.02%
2021/12/20	19	15.28	0	0.00	15.25	19	12,839	0.15%
2021/12/17	23	15.79	50	15.95	15.65	-27	12,313	-0.22%
2021/12/16	32	15.33	62	15.12	15.30	-30	10,557	-0.28%
2021/12/15	12	14.38	1	14.75	14.80	11	9,453	0.12%
2021/12/14	20	13.70	30	14.10	13.80	-10	9,069	-0.11%
2021/12/13	5	14.30	9	14.46	14.50	-4	8,825	-0.05%
2021/12/10	1	13.75	0	0.00	13.65	1	8,406	0.01%
2021/12/09	12	13.96	12	13.98	13.80	0	8,329	0.00%
2021/12/08	1	13.75	9	13.67	13.65	-8	8,131	-0.10%
2021/12/07	1	13.80	7	13.70	13.70	-6	8,067	-0.07%
2021/12/06	4	13.80	1	13.85	13.85	3	7,969	0.04%
2021/12/03	4	13.80	0	0.00	13.65	4	7,865	0.05%
2021/12/02	0	0.00	8	13.45	13.30	-8	7,791	-0.10%
2021/12/01	12	13.70	0	0.00	13.75	12	7,751	0.15%
2021/11/30	0	0.00	5	13.70	13.60	-5	7,720	-0.06%
2021/11/29	9	13.34	0	0.00	13.45	9	7,634	0.12%
2021/11/26	7	13.99	10	13.75	13.65	-3	7,492	-0.04%
2021/11/25	10	14.40	2	13.90	13.95	8	7,324	0.11%
2021/11/24	8	14.79	0	0.00	14.40	8	7,084	0.11%
2021/11/23	20	15.17	19	14.91	14.70	1	6,508	0.02%
2021/11/22	38	15.03	33	15.12	15.15	5	5,260	0.10%
2021/11/19	11	13.53	20	13.58	13.80	-9	4,261	-0.21%
2021/11/18	1	13.80	6	13.58	13.35	-5	3,933	-0.13%
2021/11/16	19	13.09	1	12.90	12.80	18	3,386	0.53%
2021/11/15	0	0.00	4	12.60	12.70	-4	3,221	-0.12%
2021/11/11	0	0.00	16	12.72	12.60	-16	3,332	-0.48%
2021/11/09	10	12.48	0	0.00	12.40	10	3,378	0.30%
2021/11/05	0	0.00	1	12.50	12.40	-1	3,463	-0.03%
2021/11/04	5	12.64	0	0.00	12.35	5	3,486	0.14%
2021/10/28	0	0.00	10	12.10	11.85	-10	4,155	-0.24%
2021/10/27	0	0.00	6	11.88	11.90	-6	4,149	-0.14%
2021/10/22	5	11.55	0	0.00	11.55	5	4,831	0.10%
2021/10/13	2	11.35	0	0.00	11.20	2	5,954	0.03%
2021/10/08	0	0.00	22	11.75	11.80	-22	6,281	-0.35%
2021/10/07	0	0.00	1	11.60	11.55	-1	6,998	-0.01%
2021/10/06	0	0.00	2	11.30	11.25	-2	7,247	-0.03%
2021/10/05	2	11.10	2	11.00	11.10	0	7,305	0.00%
2021/10/04	11	10.80	1	10.85	10.65	10	7,307	0.14%
2021/10/01	2	11.30	0	0.00	11.20	2	7,411	0.03%
2021/09/27	0	0.00	6	11.72	11.75	-6	7,775	-0.08%
2021/09/24	0	0.00	2	11.45	11.45	-2	7,906	-0.03%
2021/09/23	0.5	11.15	1	11.35	11.25	-0.5	7,904	-0.01%
2021/09/22	1	11.10	0	0.00	11.20	1	7,930	0.01%
2021/09/17	0	0.00	0.2	11.30	11.35	-0.2	7,971	0.00%
2021/09/15	0	0.00	10	11.40	11.40	-10	8,026	-0.12%
2021/09/14	0	0.00	11	11.53	11.45	-11	8,071	-0.14%
2021/09/13	0	0.00	1	11.40	11.50	-1	8,163	-0.01%
2021/09/10	10	11.40	0	0.00	11.40	10	8,213	0.12%
2021/09/09	1	11.20	0	0.00	11.20	1	8,285	0.01%
2021/09/08	5	11.15	10	11.05	11.10	-5	8,378	-0.06%
2021/09/07	0	0.00	1	11.35	11.35	-1	8,443	-0.01%
2021/09/06	0	0.00	1	11.35	11.25	-1	8,473	-0.01%
2021/09/03	10	11.45	1	11.65	11.55	9	8,449	0.11%
2021/09/02	0	0.00	15	11.35	11.25	-15	8,443	-0.18%
2021/09/01	0	11.50	0	0.00	11.55	0	8,494	0.00%
2021/08/27	20.6	11.45	2	11.50	11.45	18.6	8,799	0.21%
2021/08/25	6	11.36	35	11.40	11.40	-29	9,196	-0.32%
2021/08/24	4	11.10	35	11.07	11.10	-31	9,280	-0.33%
2021/08/23	11	11.25	0	0.00	11.25	11	9,423	0.12%
2021/08/20	1	11.15	0	0.00	11.05	1	9,498	0.01%
2021/08/18	65	11.96	11	11.85	12.15	54	9,500	0.57%
2021/08/17	1	12.05	0	0.00	11.90	1	9,539	0.01%
2021/08/16	6	12.21	0	0.00	12.20	6	9,596	0.06%
2021/08/13	2	12.60	0	0.00	12.70	2	9,607	0.02%
2021/08/11	7	12.69	0	0.00	12.70	7	9,684	0.07%
2021/08/10	3	12.90	0	0.00	13.00	3	9,713	0.03%
2021/08/09	1	13.40	1	13.05	12.95	0	9,817	0.00%
2021/08/06	5	13.65	0	0.00	13.40	5	9,801	0.05%
2021/08/05	6	13.78	16	13.66	13.60	-10	9,739	-0.10%
2021/08/04	15	13.85	1	13.70	13.70	14	9,831	0.14%
2021/08/03	0	0.00	1	13.50	13.60	-1	9,723	-0.01%
2021/07/30	1	13.55	20	13.50	13.45	-19	9,805	-0.19%
2021/07/29	20	13.70	0	0.00	13.50	20	9,741	0.21%
2021/07/28	35	13.58	20	13.68	13.75	15	9,623	0.16%
2021/07/27	4	13.73	23	13.95	13.60	-19	9,705	-0.20%
2021/07/26	0	0.00	57	13.67	13.65	-57	9,787	-0.58%
2021/07/23	20	13.25	9	13.24	13.35	11	10,065	0.11%
2021/07/22	27	12.96	64	13.06	13.35	-37	11,025	-0.34%
2021/07/21	50	12.97	0	0.00	12.65	50	11,192	0.45%
2021/07/20	13	13.10	0	0.00	12.90	13	11,324	0.11%
2021/07/19	1	13.55	0	0.00	13.45	1	11,713	0.01%
2021/07/16	0	0.00	3	13.40	13.25	-3	12,239	-0.02%
2021/07/15	40	13.33	13	13.15	13.15	27	12,724	0.21%
2021/07/14	46	13.59	66	13.74	13.70	-20	13,112	-0.15%
2021/07/13	10	13.15	105	13.10	13.10	-95	12,522	-0.76%	大賣/
2021/07/09	0.1	12.60	5	12.65	12.70	-4.9	12,356	-0.04%
2021/07/08	34	12.75	41	12.94	12.65	-7	12,585	-0.06%
2021/07/07	52	12.55	50	12.65	12.55	2	12,751	0.02%
2021/07/06	3	12.73	14	12.73	12.65	-11	13,286	-0.08%
2021/07/05	6	12.74	17	12.61	12.70	-11	13,601	-0.08%
2021/07/02	6	12.27	0	0.00	12.30	6	14,016	0.04%
2021/07/01	9	12.31	11	12.58	12.60	-2	14,207	-0.01%
2021/06/30	1	12.10	0	0.00	12.10	1	14,216	0.01%
2021/06/28	20	12.20	3	12.17	12.30	17	14,281	0.12%
2021/06/24	0	0.00	1	12.40	12.40	-1	14,595	-0.01%
2021/06/23	0	0.00	10	12.25	12.25	-10	14,625	-0.07%
2021/06/22	54	11.93	30	12.30	11.80	24	14,648	0.16%
2021/06/21	1	12.20	0	0.00	12.15	1	14,599	0.01%
2021/06/18	10	12.73	1	12.85	12.55	9	14,737	0.06%
2021/06/17	16	12.64	26	12.76	12.85	-10	15,095	-0.07%
2021/06/16	31	12.45	0	0.00	12.35	31	15,058	0.21%
2021/06/15	9	12.80	0	0.00	12.75	9	15,099	0.06%
2021/06/10	0	0.00	5	12.75	12.75	-5	15,088	-0.03%
2021/06/09	6	12.73	5	12.95	12.65	1	15,073	0.01%
2021/06/08	5	12.80	0	0.00	12.80	5	15,031	0.03%
2021/06/07	50	12.81	20	12.90	12.85	30	14,990	0.20%
2021/06/04	5	13.00	124	13.10	13.05	-119	14,914	-0.80%	大賣/鉅額交易
2021/06/03	3	13.10	0.2	13.10	12.95	2.8	14,766	0.02%
2021/06/02	10	13.10	0.5	13.10	12.80	9.5	14,477	0.07%
2021/06/01	20	13.00	10	13.00	12.90	10	14,391	0.07%
2021/05/31	0	0.00	30	12.68	12.65	-30	14,318	-0.21%
2021/05/28	7	12.41	0	0.00	12.45	7	14,268	0.05%
2021/05/26	10	12.25	21	12.11	12.35	-11	14,219	-0.08%
2021/05/25	16	12.39	1	12.40	12.10	15	14,194	0.11%
2021/05/24	20	11.45	21	11.80	11.90	-1	14,106	-0.01%
2021/05/21	101	11.37	7	11.65	11.60	94	14,038	0.67%	大買/
2021/05/20	25	11.59	3	11.15	11.15	22	14,027	0.16%
2021/05/19	0	0.00	20	11.60	11.65	-20	14,028	-0.14%
2021/05/18	10	10.70	12	11.10	11.25	-2	13,972	-0.01%
2021/05/17	2	10.55	0	0.00	10.30	2	13,894	0.01%
2021/05/14	30	11.55	0	11.70	11.40	30	13,733	0.22%
2021/05/13	9	11.43	19	11.43	11.30	-10	13,736	-0.07%
2021/05/12	7	11.34	8	11.15	11.35	-1	13,722	-0.01%
2021/05/11	7	12.80	3	12.25	12.20	4	13,499	0.03%
2021/05/10	16	13.44	0	0.00	13.20	16	13,356	0.12%
2021/05/07	0	0.00	8	13.30	13.35	-8	13,303	-0.06%
2021/05/06	6	12.67	35	12.89	12.75	-29	13,126	-0.22%
2021/05/05	12	12.73	29	12.73	12.60	-17	13,005	-0.13%
2021/05/04	15	13.21	3	12.27	12.45	12	12,881	0.09%
2021/05/03	3	13.57	15	13.66	13.55	-12	12,571	-0.10%
2021/04/29	31	15.16	20	14.60	14.55	11	12,313	0.09%
2021/04/28	27	15.01	61	14.57	15.00	-34	11,842	-0.29%
2021/04/27	48	14.20	60	14.25	14.10	-12	10,899	-0.11%
2021/04/26	6	14.15	0	0.00	14.15	6	10,554	0.06%
2021/04/23	20	14.35	3.1	14.00	14.10	16.9	10,387	0.16%
2021/04/22	0	0.00	331	13.75	13.65	-331	9,959	-3.32%	大賣/鉅額交易
2021/04/21	53	14.28	7	14.29	14.10	46	9,353	0.49%
2021/04/20	6	13.53	27	13.67	13.90	-21	8,791	-0.24%
2021/04/19	7	13.15	0	0.00	13.10	7	8,312	0.08%
2021/04/16	0	0.00	1	12.75	12.95	-1	8,265	-0.01%
2021/04/14	6	12.50	26	12.50	12.55	-20	9,533	-0.21%
2021/04/13	38	13.19	0	0.00	12.90	38	9,619	0.40%
2021/04/12	45	13.54	3	13.40	13.55	42	9,385	0.45%
2021/04/09	6	12.88	27	12.71	12.75	-21	8,853	-0.24%
2021/04/08	330	13.00	13	13.17	13.15	317	8,505	3.73%	大買/鉅額交易
2021/04/07	0	0.00	15	12.15	12.35	-15	7,996	-0.19%
2021/04/06	0	0.00	21	11.85	11.90	-21	7,765	-0.27%
2021/03/31	2	11.55	3	11.60	11.60	-1	7,769	-0.01%
2021/03/30	30	11.65	2.6	11.64	11.65	27.4	7,745	0.35%
2021/03/29	10	11.65	22	11.67	11.60	-12	7,723	-0.16%
2021/03/25	6	11.19	1	11.35	11.15	5	7,648	0.07%
2021/03/24	6	11.16	2	11.20	11.25	4	7,647	0.05%
2021/03/23	2	11.23	1	11.65	11.15	1	7,698	0.01%
2021/03/22	52	11.41	53	11.29	11.55	-1	7,559	-0.01%
2021/03/19	10	10.80	0	0.00	10.95	10	7,184	0.14%
2021/03/18	10	10.70	11	10.85	10.85	-1	7,263	-0.01%
2021/03/17	0	0.00	0	10.50	10.55	0	7,256	0.00%
2021/03/16	3	10.60	0	0.00	10.60	3	7,378	0.04%
2021/03/15	11	10.70	0	0.00	10.65	11	7,483	0.15%
2021/03/12	11	10.75	0	0.00	10.75	11	7,662	0.14%
2021/03/10	10	10.65	0	0.00	10.60	10	8,678	0.12%
2021/03/09	0	0.00	12	10.60	10.70	-12	9,501	-0.13%
2021/03/08	0	10.55	0	0.00	10.55	0	9,712	0.00%
2021/03/04	1	10.60	1	10.60	10.60	0	10,338	0.00%
2021/03/03	10	10.35	12	10.56	10.60	-2	10,571	-0.02%
2021/02/26	2	10.38	0	0.00	10.45	2	10,903	0.02%
2021/02/25	2	10.45	0	0.00	10.50	2	11,016	0.02%
2021/02/24	0	0.00	10	10.45	10.40	-10	11,183	-0.09%
2021/02/23	5	10.50	2	10.50	10.45	3	11,418	0.03%
2021/02/22	11	10.46	1	10.45	10.50	10	11,464	0.09%
2021/02/19	0	0.00	1	10.35	10.35	-1	11,439	-0.01%
2021/02/18	0	0.00	2	10.18	10.20	-2	11,396	-0.02%
2021/02/17	11	9.99	2	9.95	10.00	9	11,734	0.08%
2021/02/04	0	0.00	0.1	10.00	9.94	-0.1	11,727	0.00%
2021/02/03	1	9.80	6	9.80	9.99	-5	11,660	-0.04%
2021/02/02	3	9.62	2	9.71	9.56	1	11,643	0.01%
2021/02/01	4	9.45	0.2	9.45	9.40	3.8	11,701	0.03%
2021/01/28	1	9.62	0	0.00	9.64	1	12,472	0.01%
2021/01/25	4	9.93	0	0.00	9.94	4	12,778	0.03%
2021/01/19	2	10.20	10	10.15	10.15	-8	12,833	-0.06%
2021/01/18	0	0.00	15	10.05	10.10	-15	12,980	-0.12%
2021/01/15	20	10.50	0	0.00	10.35	20	12,953	0.15%
2021/01/12	8	10.65	10	10.45	10.45	-2	12,972	-0.02%
2021/01/11	22	11.20	0	11.10	11.05	22	12,878	0.17%
2021/01/08	2	11.33	5	11.35	11.15	-3	13,056	-0.02%
2021/01/06	5	11.20	0	0.00	11.05	5	11,669	0.04%
2020/12/28	6	11.48	0	0.00	11.55	6	11,215	0.05%
2020/12/24	0	0.00	11	11.30	11.15	-11	11,068	-0.10%
2020/12/23	11	11.10	0	0.00	11.05	11	11,129	0.10%
2020/12/18	6	11.50	0	0.00	11.30	6	11,679	0.05%
2020/12/17	0	0.00	2	11.60	11.45	-2	11,923	-0.02%
2020/12/15	0	0.00	10	11.49	11.30	-10	14,706	-0.07%
2020/12/14	0	0.00	1	11.70	11.60	-1	14,690	-0.01%
2020/12/11	0	0.00	10	11.10	11.30	-10	14,594	-0.07%
2020/12/09	1	11.65	2	11.60	11.65	-1	14,380	-0.01%
2020/12/08	2	11.40	0	0.00	11.35	2	14,338	0.01%
2020/12/07	16	12.07	1	11.75	11.75	15	14,661	0.10%
2020/12/04	1	11.50	4	11.85	11.95	-3	14,153	-0.02%
2020/12/03	24	12.00	52	12.03	11.50	-28	13,690	-0.20%
2020/12/02	12	11.34	0	0.00	11.45	12	12,920	0.09%
2020/12/01	0	11.25	0	0.00	11.25	0	12,719	0.00%
2020/11/27	50	11.10	1	11.10	10.95	49	12,234	0.40%
2020/11/26	0	0.00	8	10.88	10.90	-8	12,002	-0.07%
2020/11/25	0	0.00	23	10.84	10.65	-23	11,870	-0.19%
2020/11/24	10	10.50	0	0.00	10.45	10	11,754	0.09%
2020/11/23	11	10.60	1	10.75	10.65	10	11,737	0.09%
2020/11/20	0	0.00	10	10.44	10.60	-10	11,595	-0.09%
2020/11/19	0	0.00	49	10.25	10.25	-49	11,413	-0.43%
2020/11/18	0	0.00	2	10.20	10.10	-2	11,527	-0.02%
2020/11/17	0	0.00	37	10.16	10.15	-37	11,521	-0.32%
2020/11/16	0	0.00	1	10.20	10.20	-1	11,565	-0.01%
2020/11/13	6	9.93	0	0.00	9.96	6	11,235	0.05%
2020/11/12	10	10.05	0	0.00	9.96	10	11,270	0.09%
2020/11/11	44	10.05	0	0.00	10.00	44	11,343	0.39%
2020/11/09	11	10.05	5	10.05	10.05	6	11,302	0.05%
2020/11/06	17	10.22	3	10.27	10.00	14	11,241	0.12%
2020/11/05	7	10.08	0	0.00	10.00	7	10,591	0.07%
2020/11/04	2	10.23	3	10.30	10.20	-1	10,713	-0.01%
2020/11/03	1	10.05	6	10.13	10.05	-5	10,511	-0.05%
2020/11/02	5	9.88	0	0.00	9.85	5	10,505	0.05%
2020/10/29	20	10.05	0	0.00	10.05	20	10,597	0.19%
2020/10/28	4	10.21	0	0.00	10.05	4	10,601	0.04%
2020/10/27	0	0.00	1	10.50	10.50	-1	11,204	-0.01%
2020/10/26	5	10.34	22	10.45	10.45	-17	11,087	-0.15%
2020/10/23	2	10.20	1	10.30	10.20	1	10,931	0.01%
2020/10/21	1	10.05	2	10.28	10.05	-1	11,164	-0.01%
2020/10/20	1	9.91	0	0.00	9.92	1	11,079	0.01%
2020/10/19	1	10.05	0	0.00	10.00	1	11,094	0.01%
2020/10/16	2	10.50	5	10.11	9.98	-3	11,198	-0.03%
2020/10/15	1	9.85	1	9.92	9.90	0	10,951	0.00%
2020/10/14	4	9.79	0	0.00	9.74	4	10,942	0.04%
2020/10/08	0	0.00	1	9.88	9.85	-1	11,158	-0.01%
2020/10/06	0	0.00	5	9.81	9.79	-5	11,311	-0.04%
2020/10/05	2	9.60	7	9.61	9.63	-5	11,424	-0.04%
2020/09/29	3	9.54	0	0.00	9.50	3	11,815	0.03%
2020/09/28	2	9.61	7	9.59	9.80	-5	11,840	-0.04%
2020/09/25	8	9.23	4	9.55	9.26	4	12,024	0.03%
2020/09/24	17	9.63	0	0.00	9.48	17	12,040	0.14%
2020/09/23	2	10.30	0	0.00	10.10	2	12,198	0.02%
2020/09/22	3	10.45	3	10.65	10.60	0	11,945	0.00%
2020/09/21	3	11.17	18	11.12	10.85	-15	11,753	-0.13%
2020/09/18	0	0.00	71	10.23	10.80	-71	10,134	-0.70%
2020/09/17	0	0.00	1	9.92	9.86	-1	8,848	-0.01%
2020/09/16	1	9.74	2	9.73	9.75	-1	8,827	-0.01%
2020/09/15	10	9.82	0	0.00	9.75	10	8,809	0.11%
2020/09/11	22	9.91	0	0.00	9.76	22	8,838	0.25%
2020/09/10	12	9.99	53	10.06	9.90	-41	8,769	-0.47%
2020/09/08	2	9.94	5	9.87	9.79	-3	8,350	-0.04%
2020/09/07	20	9.95	4	9.96	9.85	16	8,410	0.19%
2020/09/04	17	9.73	5	9.81	9.80	12	8,400	0.14%
2020/09/03	1	9.92	0.3	9.85	9.90	0.7	8,386	0.01%
2020/09/01	20	9.83	0	0.00	9.77	20	8,422	0.24%
2020/08/27	0	0.00	10	9.89	9.85	-10	8,441	-0.12%
2020/08/26	0	0.00	3	9.79	9.78	-3	8,351	-0.04%
2020/08/25	2	9.43	23	9.61	9.72	-21	8,298	-0.25%
2020/08/24	1	9.35	12	9.51	9.34	-11	8,211	-0.13%
2020/08/21	10	9.22	5	9.21	9.20	5	8,133	0.06%
2020/08/20	12	9.36	12	9.08	9.12	0	8,185	0.00%
2020/08/19	0	0.00	2	10.00	9.88	-2	8,124	-0.02%
2020/08/17	0	0.00	23	9.98	9.97	-23	8,082	-0.28%
2020/08/14	20	9.84	13	9.95	9.85	7	8,020	0.09%
2020/08/11	10	9.81	1	9.97	9.88	9	8,134	0.11%
2020/08/10	0	0.00	73	9.83	9.87	-73	8,111	-0.90%
2020/08/06	10	9.73	0	0.00	9.67	10	8,003	0.12%
2020/08/05	0	0.00	2	9.77	9.70	-2	7,961	-0.03%
2020/08/04	20	9.51	0	0.00	9.49	20	7,926	0.25%
2020/08/03	20	9.41	2	9.59	9.47	18	7,969	0.23%
2020/07/31	1	9.60	54	9.55	9.54	-53	7,993	-0.66%
2020/07/30	3	9.18	0	0.00	9.18	3	7,465	0.04%
2020/07/29	0	0.00	1	9.10	9.08	-1	7,520	-0.01%
2020/07/28	1	8.98	0	0.00	8.90	1	7,600	0.01%
2020/07/24	0	0.00	2	9.30	9.15	-2	8,422	-0.02%
2020/07/22	0	0.00	1	9.37	9.59	-1	8,469	-0.01%
2020/07/21	0	0.00	2	9.27	9.26	-2	8,340	-0.02%
2020/07/20	2	9.08	0	0.00	9.09	2	8,332	0.02%
2020/07/17	6	9.39	12	9.22	9.21	-6	8,287	-0.07%
2020/07/16	2	9.63	0	0.00	9.61	2	8,196	0.02%
2020/07/14	2	9.98	0	0.00	9.93	2	8,149	0.02%
2020/07/13	5	10.09	0	0.00	10.10	5	8,154	0.06%
2020/07/10	22	9.94	12	10.02	9.92	10	8,139	0.12%
2020/07/09	9	10.18	2	10.23	10.05	7	8,041	0.09%
2020/07/08	15	10.07	0	0.00	10.10	15	7,720	0.19%
2020/07/07	21	10.15	0	0.00	10.05	21	7,755	0.27%
2020/07/06	25	10.12	21	10.16	10.20	4	7,788	0.05%
2020/07/03	29	10.16	5	10.05	10.00	24	7,674	0.31%
2020/07/02	0	0.00	32	10.39	10.55	-32	7,524	-0.43%
2020/07/01	0	0.00	1	10.25	10.20	-1	7,233	-0.01%
2020/06/30	0	0.00	7	10.15	10.05	-7	7,337	-0.10%
2020/06/29	2	10.01	0	0.00	9.96	2	7,268	0.03%
2020/06/24	0	0.00	2	10.05	10.05	-2	7,299	-0.03%
2020/06/23	0	0.00	0	10.00	10.00	0	7,392	0.00%
2020/06/22	1	10.15	0	0.00	10.10	1	7,439	0.01%
2020/06/19	11	10.20	5	10.30	10.10	6	7,537	0.08%
2020/06/18	1	10.15	0	0.00	10.15	1	7,532	0.01%
2020/06/17	1	10.15	0	0.00	10.10	1	7,566	0.01%
2020/06/16	0	0.00	4	10.13	10.25	-4	7,713	-0.05%
2020/06/15	3	9.97	0	0.00	9.96	3	7,830	0.04%
2020/06/12	26	9.96	2	9.96	10.00	24	8,023	0.30%
2020/06/11	20	10.45	0	0.00	10.15	20	8,052	0.25%
2020/06/10	1	10.50	0	0.00	10.50	1	8,136	0.01%
2020/06/09	11	10.66	4	10.65	10.60	7	8,410	0.08%
2020/06/08	26	10.70	1	10.75	10.65	25	8,495	0.29%
2020/06/05	3	10.63	0	0.00	10.55	3	8,456	0.04%
2020/06/04	22	10.62	1	10.65	10.55	21	8,515	0.25%
2020/06/03	19	10.45	16	10.60	10.55	3	8,552	0.04%
2020/06/02	1	10.40	2	10.40	10.45	-1	8,386	-0.01%
2020/06/01	2	10.28	2	10.35	10.25	0	8,377	0.00%
2020/05/28	34	10.62	4	10.50	10.25	30	8,508	0.35%
2020/05/27	6	10.23	1	10.50	10.45	5	8,486	0.06%
2020/05/26	1	10.15	0	0.00	10.10	1	8,565	0.01%
2020/05/22	0	0.00	20	10.35	10.15	-20	8,611	-0.23%
2020/05/21	0	0.00	4	10.18	10.25	-4	8,616	-0.05%
2020/05/20	11	10.10	1	10.05	10.05	10	8,611	0.12%
2020/05/19	5.4	10.04	0	0.00	10.00	5.4	8,615	0.06%
2020/05/15	12	10.10	2	10.15	10.00	10	8,467	0.12%
2020/05/14	3	10.08	0	0.00	10.05	3	8,431	0.04%
2020/05/13	1	10.50	0	0.00	10.50	1	8,361	0.01%
2020/05/12	0	0.00	5	10.70	10.65	-5	8,340	-0.06%
2020/05/11	0	0.00	25	10.73	10.70	-25	8,395	-0.30%
2020/05/08	22	10.50	0	0.00	10.45	22	8,331	0.26%
2020/05/07	4	10.53	0	0.00	10.45	4	8,357	0.05%
2020/05/06	27	10.65	0	0.00	10.40	27	8,353	0.32%
2020/05/05	0	0.00	6	11.17	10.90	-6	8,245	-0.07%
2020/05/04	5	10.93	1	10.85	10.90	4	8,245	0.05%
2020/04/30	13	11.08	2	11.05	11.15	11	8,292	0.13%
2020/04/29	0	0.00	11	11.17	11.20	-11	8,075	-0.14%
2020/04/28	1	10.40	0	0.00	10.20	1	7,385	0.01%
2020/04/27	2	10.30	2	10.35	10.30	0	7,585	0.00%
2020/04/24	0	0.00	2	10.28	10.20	-2	7,691	-0.03%
2020/04/23	0	0.00	1	10.00	10.15	-1	7,698	-0.01%
2020/04/22	4	9.82	0	0.00	9.80	4	7,716	0.05%
2020/04/21	0	0.00	1	9.76	9.75	-1	7,765	-0.01%
2020/04/20	2	10.10	0	0.00	10.05	2	7,786	0.03%
2020/04/16	3	10.30	0	0.00	10.30	3	7,884	0.04%
2020/04/15	1	10.35	21	10.44	10.50	-20	7,899	-0.25%
2020/04/14	1	10.15	6	10.13	10.15	-5	7,815	-0.06%
2020/04/13	22	9.95	0	0.00	9.92	22	8,010	0.27%
2020/04/10	3	10.00	1	10.05	10.05	2	8,042	0.02%
2020/04/09	3	10.25	1	10.15	10.10	2	8,088	0.02%
2020/04/08	6	10.00	3	10.06	10.20	3	7,993	0.04%
2020/04/07	1	9.71	11	9.83	9.71	-10	7,961	-0.13%
2020/04/06	1	9.65	0	0.00	9.70	1	7,813	0.01%
2020/04/01	1	9.48	0	0.00	9.57	1	7,695	0.01%
2020/03/30	1	9.15	0	0.00	9.16	1	7,603	0.01%
2020/03/27	2	9.42	0	0.00	9.21	2	7,571	0.03%
2020/03/23	0	0.00	1	8.92	8.86	-1	7,468	-0.01%
2020/03/20	1	9.00	0	0.00	8.91	1	7,641	0.01%
2020/03/19	20	8.44	25	8.57	8.40	-5	7,738	-0.06%
2020/03/16	0	0.00	3	9.46	9.12	-3	7,350	-0.04%
2020/03/13	7	8.72	0	0.00	9.07	7	7,390	0.09%
2020/03/12	4	9.82	3	9.81	9.65	1	7,172	0.01%
2020/03/10	1	10.40	0	0.00	10.80	1	7,063	0.01%
2020/03/09	2	11.00	10	10.85	10.70	-8	7,093	-0.11%
2020/03/06	3	11.30	0	0.00	11.30	3	7,029	0.04%
2020/03/05	2	11.40	0	0.00	11.40	2	7,129	0.03%
2020/03/04	2	11.30	5	11.35	11.30	-3	7,120	-0.04%
2020/03/02	4	10.50	10	11.00	10.90	-6	7,133	-0.08%
2020/02/24	2	11.75	11	11.80	11.75	-9	6,861	-0.13%
2020/02/21	12	12.05	0	0.00	12.00	12	6,825	0.18%
2020/02/13	0	0.00	1	12.40	12.10	-1	7,000	-0.01%
2020/02/12	10	12.25	1	12.20	12.25	9	7,025	0.13%
2020/02/11	20	12.00	0	0.00	12.00	20	6,967	0.29%
2020/02/10	1	11.85	0	0.00	11.80	1	7,033	0.01%
2020/02/07	1	12.05	0	0.00	12.05	1	7,028	0.01%
2020/02/05	1	12.30	0	0.00	12.15	1	6,992	0.01%
2020/01/30	5	12.60	2	13.20	12.60	3	7,177	0.04%
2020/01/20	11	13.95	1	14.00	13.95	10	6,957	0.14%
2020/01/17	0	0.00	1	13.80	13.80	-1	6,846	-0.01%
2020/01/14	22	13.70	0	0.00	13.65	22	7,067	0.31%
2020/01/13	1	13.65	0	0.00	13.65	1	7,283	0.01%
2020/01/08	0	0.00	0.5	13.25	13.30	-0.5	7,257	-0.01%
2019/12/20	10	13.85	10	13.90	13.80	0	7,803	0.00%
2019/12/17	20	14.15	6	14.27	14.20	14	8,068	0.17%
2019/12/16	10	14.05	20	14.08	14.05	-10	8,198	-0.12%
2019/12/13	3	13.75	0	0.00	13.70	3	8,408	0.04%
2019/12/12	4	13.90	12	13.75	13.70	-8	8,474	-0.09%
2019/12/11	3	13.88	2	13.95	13.85	1	8,503	0.01%
2019/12/10	1	13.90	0	0.00	13.85	1	8,577	0.01%
2019/12/09	13	13.85	2	13.80	13.70	11	8,505	0.13%
2019/12/05	0	0.00	2	13.55	13.65	-2	9,135	-0.02%
2019/11/27	2	13.85	0	0.00	13.75	2	10,800	0.02%
2019/11/14	0	0.00	4	13.50	13.35	-4	11,388	-0.04%
2019/11/12	0	0.00	10.6	13.80	13.75	-10.6	11,432	-0.09%
2019/11/04	2	14.00	0	0.00	14.00	2	12,046	0.02%
2019/10/31	12	13.95	2	14.10	13.80	10	12,287	0.08%
2019/10/30	0	0.00	35	14.10	14.10	-35	12,354	-0.28%
2019/10/28	0	0.00	1	14.45	14.35	-1	13,860	-0.01%
2019/10/23	0	0.00	12	14.45	14.40	-12	16,651	-0.07%
2019/10/22	7	14.59	0	0.00	14.50	7	16,754	0.04%
2019/10/21	1	14.65	2	14.75	14.70	-1	16,867	-0.01%
2019/10/16	2	14.25	2	14.45	14.25	0	17,935	0.00%
2019/10/15	11	14.35	0	0.00	14.30	11	18,531	0.06%
2019/10/04	0	0.00	10	14.35	14.25	-10	20,513	-0.05%
2019/10/03	12	14.17	10	14.00	14.20	2	20,602	0.01%
2019/10/02	2	14.25	0	0.00	14.25	2	20,614	0.01%
2019/09/27	0	0.00	61	13.81	13.80	-61	21,355	-0.29%
2019/09/26	2	14.25	2	14.25	14.10	0	21,462	0.00%
2019/09/24	45	14.87	0	0.00	14.70	45	22,123	0.20%
2019/09/23	0	0.00	6	14.80	14.80	-6	22,101	-0.03%
2019/09/20	0	0.00	2	14.85	14.85	-2	22,120	-0.01%
2019/09/19	10	14.95	10	15.25	15.10	0	22,014	0.00%
2019/09/18	10	15.15	14	15.11	15.15	-4	21,826	-0.02%
2019/09/11	0	0.00	10	14.90	14.80	-10	22,462	-0.04%
2019/09/10	35	14.90	0	0.00	14.85	35	22,448	0.16%
2019/09/09	10	15.05	18	15.08	15.15	-8	22,287	-0.04%
2019/09/06	0	0.00	15	14.93	14.90	-15	22,298	-0.07%
2019/09/05	0	0.00	8	14.68	14.65	-8	22,646	-0.04%
2019/09/04	12	14.98	1	14.90	14.90	11	22,889	0.05%
2019/09/03	39	14.90	90	14.74	14.50	-51	23,059	-0.22%
2019/09/02	2	14.30	11	14.77	14.85	-9	23,075	-0.04%
2019/08/30	0	0.00	10	14.10	14.10	-10	23,062	-0.04%
2019/08/29	12	14.14	0	0.00	13.90	12	23,347	0.05%
2019/08/28	0	0.00	13	13.82	14.05	-13	23,592	-0.06%
2019/08/27	50	13.66	0	0.00	13.60	50	23,997	0.21%
2019/08/26	30	13.55	0	0.00	13.55	30	24,693	0.12%
2019/08/22	0	0.00	9	14.02	13.90	-9	25,460	-0.04%
2019/08/20	1	14.30	0	0.00	14.05	1	25,961	0.00%
2019/08/16	15	13.95	0	0.00	13.90	15	26,871	0.06%
2019/08/14	3	14.00	0	0.00	13.95	3	28,313	0.01%
2019/08/12	0	0.00	5	14.05	14.05	-5	29,113	-0.02%
2019/08/08	0	0.00	10	14.20	14.20	-10	29,210	-0.03%
2019/08/07	18	14.11	15	14.18	13.85	3	29,375	0.01%
2019/08/06	5	14.20	0	0.00	14.25	5	29,702	0.02%
2019/08/05	0	0.00	10	14.30	14.10	-10	29,829	-0.03%
2019/08/02	4	14.33	0	0.00	14.25	4	30,211	0.01%
2019/08/01	4	15.00	0	0.00	14.85	4	30,700	0.01%
2019/07/31	24	14.77	5	14.75	14.65	19	30,792	0.06%
2019/07/30	37	15.75	463	15.88	15.15	-426	31,107	-1.37%	大賣/鉅額交易
2019/07/29	14	16.41	78.3	15.86	16.80	-64.3	30,188	-0.21%
2019/07/26	63	15.38	14	15.62	15.40	49	29,306	0.17%
2019/07/25	20	14.90	4	14.93	15.00	16	29,349	0.05%
2019/07/23	0	0.00	6	14.72	14.75	-6	29,796	-0.02%
2019/07/22	23	14.82	0	0.00	14.75	23	30,416	0.08%
2019/07/19	3	15.00	0	0.00	14.70	3	32,213	0.01%
2019/07/18	0	0.00	20	14.75	14.75	-20	32,755	-0.06%
2019/07/17	15	14.92	15	14.78	15.05	0	32,844	0.00%
2019/07/16	38	14.56	48	14.74	14.40	-10	32,461	-0.03%
2019/07/15	10	14.15	22	14.12	14.25	-12	31,884	-0.04%
2019/07/12	5	14.29	1	14.40	13.90	4	31,884	0.01%
2019/07/11	3	14.00	5	14.10	14.10	-2	31,880	-0.01%
2019/07/10	0	0.00	3	14.17	13.70	-3	31,911	-0.01%
2019/07/09	5	13.90	0	0.00	13.90	5	32,002	0.02%
2019/07/08	30	13.90	16	13.95	13.90	14	32,393	0.04%
2019/07/05	6	14.03	17	13.94	13.90	-11	32,782	-0.03%
2019/07/04	10	13.75	12	13.81	13.65	-2	33,194	-0.01%
2019/07/03	5	13.65	0	0.00	13.60	5	33,674	0.01%
2019/07/02	5	13.60	9	13.84	13.90	-4	33,912	-0.01%
2019/07/01	4	12.91	0	0.00	13.00	4	34,186	0.01%
2019/06/28	10	13.20	0	0.00	13.15	10	34,594	0.03%
2019/06/27	10	13.30	10	13.35	13.30	0	35,502	0.00%
2019/06/26	5	13.15	5	13.25	13.15	0	35,524	0.00%
2019/06/25	2	13.30	0	0.00	13.20	2	35,477	0.01%
2019/06/24	1	13.35	2	13.25	13.25	-1	35,452	0.00%
2019/06/21	0	0.00	15	13.98	13.80	-15	35,167	-0.04%
2019/06/20	0	0.00	5	13.80	13.85	-5	34,905	-0.01%
2019/06/19	3	13.75	1	13.80	13.75	2	34,978	0.01%
2019/06/18	0	0.00	6	13.42	13.45	-6	34,819	-0.02%
2019/06/17	1	13.50	0	0.00	13.45	1	34,950	0.00%
2019/06/14	7	13.38	200	13.45	13.40	-193	35,093	-0.55%	大賣/鉅額交易
2019/06/13	211	13.45	0	0.00	13.35	211	34,845	0.61%	大買/鉅額交易
2019/06/12	22	14.05	0.5	14.05	14.05	21.5	34,322	0.06%
2019/06/11	0	0.00	123	14.17	14.40	-123	34,029	-0.36%	大賣/鉅額交易
2019/06/10	0	0.00	20	14.25	14.10	-20	33,635	-0.06%
2019/06/06	9	14.12	0	0.00	14.00	9	33,880	0.03%
2019/06/05	3	14.15	3	14.27	14.20	0	33,772	0.00%
2019/06/04	114	14.34	2	14.25	14.00	112	33,907	0.33%	大買/鉅額交易
2019/06/03	7	13.97	4.5	14.15	14.35	2.5	33,753	0.01%
2019/05/31	6	13.97	3	13.98	13.80	3	33,559	0.01%
2019/05/30	0	0.00	5	13.55	13.60	-5	33,246	-0.02%
2019/05/29	10	13.65	0	0.00	13.40	10	33,530	0.03%
2019/05/28	145	13.51	0	0.00	13.60	145	33,702	0.43%	大買/鉅額交易
2019/05/27	2	13.30	0	0.00	13.30	2	33,497	0.01%
2019/05/24	1.5	13.37	1	13.65	13.30	0.5	33,556	0.00%
2019/05/23	1	13.05	1	13.00	13.50	0	33,378	0.00%
2019/05/22	1	13.70	9	13.82	13.25	-8	33,533	-0.02%
2019/05/21	0	0.00	2	12.70	13.35	-2	32,782	-0.01%
2019/05/20	2	11.80	0	0.00	12.15	2	32,274	0.01%
2019/05/17	3	13.10	0	0.00	12.65	3	31,657	0.01%
2019/05/15	2	13.65	4	13.58	13.50	-2	31,125	-0.01%
2019/05/14	15	13.10	1	12.40	13.40	14	30,758	0.05%
2019/05/13	2	12.95	20	13.00	12.90	-18	30,251	-0.06%
2019/05/10	1	13.30	0	0.00	13.45	1	29,876	0.00%
2019/05/09	0	0.00	41	13.89	13.10	-41	29,369	-0.14%
2019/05/08	2	13.85	0	0.00	14.15	2	28,652	0.01%
2019/05/07	15	14.39	0	0.00	14.15	15	28,319	0.05%
2019/05/06	2	14.75	0	0.00	14.40	2	27,607	0.01%
2019/05/03	22	15.20	15	15.05	15.20	7	27,019	0.03%
2019/05/02	44	15.63	26	15.91	15.50	18	26,524	0.07%
2019/04/30	2	14.85	4	14.80	15.05	-2	25,211	-0.01%
2019/04/29	2	14.15	20	14.15	14.25	-18	24,707	-0.07%
2019/04/26	7	14.25	20	14.40	14.40	-13	24,239	-0.05%
2019/04/25	364	15.73	93	14.92	14.05	271	23,259	1.17%	大買/鉅額交易
2019/04/24	31	14.58	15	14.62	14.90	16	20,689	0.08%
2019/04/23	6	14.50	55	13.94	14.45	-49	19,846	-0.25%
2019/04/22	10	14.15	20	14.13	14.00	-10	19,256	-0.05%
2019/04/19	0	0.00	2	14.15	14.20	-2	18,941	-0.01%
2019/04/18	8	14.08	4	14.15	13.90	4	18,673	0.02%
2019/04/17	4	14.28	2	14.40	14.05	2	18,275	0.01%
2019/04/16	0	0.00	2	13.90	14.40	-2	17,901	-0.01%
2019/04/15	2	14.10	2	14.40	14.00	0	17,546	0.00%
2019/04/12	2	14.13	212	13.75	13.75	-210	17,019	-1.23%	大賣/鉅額交易
2019/04/11	17	14.69	22	14.23	14.35	-5	16,422	-0.03%
2019/04/10	15	14.66	37.4	14.68	14.70	-22.4	15,820	-0.14%
2019/04/09	17	14.07	0	0.00	13.55	17	14,688	0.12%
2019/04/08	251	13.51	14.4	14.19	14.20	236.6	13,866	1.71%	大買/鉅額交易
2019/04/03	0	0.00	24	12.93	12.95	-24	13,261	-0.18%
2019/04/02	2	12.00	6	11.75	11.80	-4	12,276	-0.03%
2019/04/01	18	11.53	32	11.53	11.75	-14	11,401	-0.12%
2019/03/27	4	10.55	0	0.00	10.45	4	10,152	0.04%
2019/03/25	0	10.15	29	10.12	10.25	-29	9,767	-0.30%
2019/03/22	7	10.48	4	10.90	10.45	3	9,623	0.03%
2019/03/21	6	10.73	3	10.72	10.80	3	9,399	0.03%
2019/03/19	4	10.59	0	0.00	10.35	4	8,895	0.04%
2019/03/18	0	10.60	2	10.65	10.65	-2	8,607	-0.02%
2019/03/15	11	11.08	1	10.95	10.85	10	8,374	0.12%
2019/03/14	1	11.05	12	11.20	10.90	-11	8,140	-0.14%
2019/03/13	10	11.30	38	11.37	11.20	-28	7,965	-0.35%
2019/03/12	30	11.53	14	11.52	11.25	16	7,702	0.21%
2019/03/11	25	11.11	21	11.13	11.20	4	7,154	0.06%
2019/03/08	30	10.90	34	10.66	11.10	-4	6,810	-0.06%
2019/03/07	10	10.35	10	10.50	10.30	0	6,239	0.00%
2019/03/06	14	10.56	3	10.45	10.50	11	6,011	0.18%
2019/03/05	13	10.67	0	0.00	10.25	13	5,669	0.23%
2019/03/04	21	10.87	4	11.00	10.70	17	5,254	0.32%
2019/02/27	5	10.75	22	10.89	10.95	-17	4,712	-0.36%
2019/02/26	1	9.89	0	0.00	9.99	1	3,802	0.03%
2019/02/25	3	9.91	42	10.10	10.00	-39	3,698	-1.05%
2019/02/22	32	9.98	0	0.00	9.75	32	3,436	0.93%
2019/02/21	28	9.82	7	9.94	9.95	21	3,046	0.69%
2019/02/20	0	0.00	5	8.90	9.05	-5	2,287	-0.22%
2019/02/14	0	0.00	5	8.41	8.35	-5	2,242	-0.22%
2019/01/28	0	7.97	2	8.07	8.02	-2	2,105	-0.09%
2019/01/24	2	7.70	0	0.00	7.70	2	2,048	0.10%
2019/01/22	0	0.00	2	7.79	7.87	-2	2,026	-0.10%
2019/01/21	0	0.00	2	7.90	7.90	-2	1,998	-0.10%
2019/01/18	2	7.25	0	0.00	7.35	2	1,932	0.10%
2019/01/16	0	7.10	0	0.00	7.11	0	1,914	0.00%
2019/01/15	2	7.03	1	7.13	7.10	1	1,910	0.05%
2019/01/07	0	0.00	0.1	7.30	7.35	-0.1	1,873	-0.01%
2019/01/04	2	7.29	0	0.00	7.28	2	1,878	0.11%
2019/01/03	1	7.53	0	0.00	7.36	1	1,900	0.05%
2018/12/06	4	7.96	0	0.00	7.90	4	1,802	0.22%
2018/12/04	0	0.00	4	8.59	8.48	-4	1,752	-0.23%
2018/12/03	0	0.00	1	8.39	8.34	-1	1,716	-0.06%
2018/11/30	0	0.00	19	8.29	8.27	-19	1,682	-1.13%
2018/11/27	0	0.00	3	8.11	8.10	-3	1,619	-0.19%
2018/11/26	0	0.00	1	8.10	8.03	-1	1,602	-0.06%
2018/11/23	1	8.03	0	0.00	7.97	1	1,589	0.06%
2018/11/21	0	0.00	1	8.35	8.40	-1	1,505	-0.07%
2018/11/20	1	7.78	0	0.00	7.93	1	1,397	0.07%
2018/11/16	10	8.25	1	8.18	8.23	9	1,349	0.67%
2018/11/15	2	8.25	1	8.19	8.29	1	1,288	0.08%
2018/11/14	5	7.85	2	7.80	7.75	3	1,204	0.25%
2018/11/13	0	0.00	3.5	7.82	7.98	-3.5	1,119	-0.32%
2018/11/12	0	0.00	2	7.26	7.26	-2	949	-0.21%
2018/11/09	1	6.54	0	0.00	6.60	1	907	0.11%
2018/10/16	3	6.28	0	0.00	6.27	3	1,226	0.24%
2018/10/09	0	0.00	2	7.03	7.02	-2	1,214	-0.16%
2018/10/08	4	7.07	0	0.00	7.03	4	1,221	0.33%
2018/09/25	2	7.48	0	0.00	7.48	2	1,302	0.15%
2018/09/20	5	7.71	0	0.00	7.62	5	1,286	0.39%
2018/09/19	0	0.00	10	7.70	7.71	-10	1,294	-0.77%
2018/09/13	5	7.78	0	0.00	7.86	5	1,325	0.38%
2018/09/11	0	0.00	10	7.60	7.85	-10	1,341	-0.75%
2018/09/07	2	8.33	20	8.49	8.25	-18	1,307	-1.38%
2018/09/05	0	0.00	2	8.75	8.65	-2	1,323	-0.15%
2018/08/31	0	0.00	0	8.53	8.55	0	1,381	0.00%
2018/08/30	0	0.00	0	8.52	8.57	0	1,418	0.00%
2018/08/29	0	0.00	0	8.51	8.56	0	1,496	0.00%
2018/08/24	0	0.00	14	8.63	8.63	-14	1,786	-0.78%
2018/08/23	30	8.57	0	0.00	8.62	30	1,982	1.51%
2018/08/22	1	8.38	1	8.36	8.36	0	2,191	0.00%
2018/08/13	2	8.42	0	0.00	8.42	2	2,214	0.09%
2018/08/09	0	0.00	2	8.85	8.89	-2	2,156	-0.09%
2018/08/02	0	0.00	1	8.90	8.81	-1	2,070	-0.05%
2018/08/01	1	9.00	2	9.04	9.08	-1	2,040	-0.05%
2018/07/30	0	0.00	12	8.75	8.69	-12	1,973	-0.61%
2018/07/24	0	0.00	5	8.27	8.30	-5	1,911	-0.26%
2018/06/20	2	8.55	0	0.00	8.60	2	1,868	0.11%
2018/06/15	1	8.65	0	0.00	8.72	1	1,865	0.05%
2018/06/12	2	8.85	2	8.85	8.86	0	1,825	0.00%
2018/06/05	0	0.00	1	9.13	9.36	-1	1,642	-0.06%
2018/06/04	1	8.68	5	8.65	8.74	-4	1,457	-0.27%
2018/06/01	10	8.88	0	0.00	8.78	10	1,409	0.71%
2018/05/31	5	9.20	1	9.30	9.13	4	1,338	0.30%
2018/05/30	0	0.00	6	8.60	8.71	-6	1,136	-0.53%
2018/05/29	5	7.77	33	7.79	7.92	-28	899	-3.11%
2018/05/28	30	7.18	0	0.00	7.20	30	817	3.67%
2018/05/23	1	7.14	0	0.00	7.13	1	831	0.12%
2018/05/16	0	0.00	1	7.16	7.15	-1	864	-0.12%
2018/05/14	1	7.12	0	0.00	7.21	1	948	0.11%
2018/05/07	0	0.00	20	6.95	6.92	-20	986	-2.03%
2018/05/02	2	7.07	0	0.00	6.99	2	1,031	0.19%
2018/04/27	5	7.07	0	0.00	7.00	5	1,054	0.47%
2018/04/25	0	0.00	5	6.82	7.17	-5	1,080	-0.46%
2018/04/18	2	7.60	0	0.00	7.52	2	1,080	0.19%
2018/04/16	0	0.00	20	7.50	7.54	-20	1,081	-1.85%
2018/04/11	0	0.00	20	7.82	7.83	-20	1,105	-1.81%
2018/04/10	0	0.00	20	7.90	7.96	-20	1,141	-1.75%
2018/04/09	0	7.84	0	0.00	7.88	0	1,150	0.00%
2018/03/22	1	8.17	0	0.00	8.15	1	1,206	0.08%
2018/03/16	0	0.00	1	8.34	8.26	-1	1,273	-0.08%
2018/03/14	0	0.00	1	8.24	8.26	-1	1,341	-0.07%
2018/03/09	2	8.14	0	0.00	8.12	2	1,524	0.13%
2018/03/06	1	8.24	0	0.00	8.19	1	1,705	0.06%
2018/02/27	0	0.00	2	8.56	8.55	-2	1,830	-0.11%
2018/02/23	0	0.00	29	8.30	8.32	-29	1,894	-1.53%
2018/02/22	1	8.20	0	0.00	8.24	1	1,967	0.05%
2018/02/08	2	8.02	6	8.02	8.02	-4	2,263	-0.18%
2018/02/05	0.4	8.65	0	0.00	8.67	0.4	2,609	0.01%
2018/02/01	1	9.03	0	0.00	9.02	1	3,112	0.03%
2018/01/31	0	0.00	0	8.98	9.01	0	3,261	0.00%
2018/01/30	1	9.03	0	9.00	9.03	1	3,306	0.03%
2018/01/29	0	0.00	5	9.16	9.09	-5	3,455	-0.14%
2018/01/26	0	0.00	20	9.09	9.14	-20	3,483	-0.57%
2018/01/25	0	0.00	0.3	9.10	9.14	-0.3	3,491	-0.01%
2018/01/23	0	0.00	20	9.15	9.18	-20	3,529	-0.57%
2018/01/18	5	9.39	0	0.00	9.25	5	3,708	0.13%
2018/01/10	0	0.00	3	9.22	9.21	-3	3,880	-0.08%
2018/01/08	0	0.00	2	9.33	9.25	-2	3,915	-0.05%
2018/01/05	4	9.42	0	0.00	9.29	4	3,956	0.10%