精金 (3049)-富邦-敦南券商分點個股進出

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
8.17
漲跌
▼0.04
漲幅
-0.49%
成交量
1,687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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	8	8.25	0	0.00	8.17	8	1,890	0.42%
2024/05/13	0	0.00	1	8.21	8.19	-1	1,886	-0.05%
2024/05/07	1	8.25	0	0.00	8.18	1	1,890	0.05%
2024/04/30	1	8.12	0	0.00	8.07	1	1,844	0.05%
2024/04/19	10	7.75	8	7.69	7.73	2	1,911	0.10%
2024/04/18	14	7.84	14	7.88	7.89	0	1,897	0.00%
2024/04/16	5	7.87	0	0.00	7.77	5	1,906	0.26%
2024/04/15	2	8.14	2	8.16	8.11	0	1,860	0.00%
2024/04/11	0	0.00	0.8	8.26	8.25	-0.8	1,840	-0.04%
2024/03/27	0	8.25	0	0.00	8.23	0	1,880	0.00%
2024/03/26	1	8.30	0	0.00	8.23	1	1,878	0.05%
2024/03/21	0	8.26	0	0.00	8.22	0	1,848	0.00%
2024/03/20	14	8.13	14	8.16	8.14	0	1,851	0.00%
2024/03/19	2	8.17	2.4	8.20	8.15	-0.4	1,823	-0.02%
2024/03/18	2	8.17	4	8.22	8.23	-2	1,807	-0.11%
2024/03/15	6	8.19	6	8.23	8.18	0	1,801	0.00%
2024/03/14	4	8.25	6.2	8.28	8.25	-2.2	1,777	-0.13%
2024/03/13	10	8.49	6	8.35	8.33	4	1,758	0.23%
2024/03/11	2	8.60	2	8.63	8.66	0	1,675	0.00%
2024/03/08	0	8.89	0	0.00	8.71	0	1,649	0.00%
2024/03/07	6	8.61	0	0.00	8.62	6	1,645	0.36%
2024/03/05	6	8.91	2	8.96	8.90	4	1,566	0.26%
2024/03/04	1	8.99	2	9.05	8.99	-1	1,594	-0.06%
2024/02/27	5	9.07	0	0.00	9.11	5	1,558	0.32%
2024/02/19	1	9.47	0	0.00	9.50	1	1,511	0.07%
2024/01/31	0	9.35	0	0.00	9.23	0	1,509	0.00%
2024/01/30	0	0.00	2	9.36	9.30	-2	1,505	-0.13%
2024/01/17	2	9.06	2	9.09	8.94	0	1,433	0.00%
2024/01/16	4	9.12	4	9.14	9.10	0	1,414	0.00%
2024/01/15	0	0.00	2	9.23	9.18	-2	1,410	-0.14%
2024/01/12	2	9.19	0	0.00	9.15	2	1,419	0.14%
2024/01/04	0	9.53	0	0.00	9.42	0	1,411	0.00%
2024/01/02	0	0.00	6	9.59	9.66	-6	1,433	-0.42%
2023/12/27	0	0.00	7	9.86	9.71	-7	1,450	-0.48%
2023/12/20	7	9.46	0	0.00	9.48	7	1,413	0.50%
2023/12/19	0	0.00	15	9.44	9.43	-15	1,408	-1.06%
2023/12/12	0	0.00	30	9.71	9.70	-30	1,436	-2.09%
2023/12/11	30	9.83	0	0.00	9.85	30	1,430	2.10%
2023/12/05	1	9.70	0	0.00	9.79	1	1,432	0.07%
2023/11/29	30	9.75	30	9.70	9.71	0	1,419	0.00%
2023/11/28	0	0.00	0.3	9.49	9.47	-0.3	1,374	-0.02%
2023/11/24	0	0.00	0.6	9.39	9.45	-0.6	1,377	-0.05%
2023/11/22	0	0.00	5	9.48	9.51	-5	1,388	-0.36%
2023/11/14	0	0.00	1	9.20	9.19	-1	1,393	-0.07%
2023/11/02	0	0.00	1	9.19	9.15	-1	1,531	-0.07%
2023/10/31	1	9.09	0	0.00	9.11	1	1,599	0.06%
2023/10/27	0	0.00	5	9.21	9.20	-5	1,696	-0.29%
2023/10/25	0	0.00	1	9.34	9.33	-1	1,876	-0.05%
2023/10/24	6	9.20	6	9.23	9.21	0	2,227	0.00%
2023/10/23	4	9.11	4	9.12	9.10	0	2,231	0.00%
2023/10/20	2	8.91	4	8.95	9.03	-2	2,238	-0.09%
2023/10/19	7	8.97	2	9.02	8.97	5	2,263	0.22%
2023/10/18	2	9.04	2	9.03	9.03	0	2,275	0.00%
2023/10/13	1	9.20	0	0.00	9.20	1	2,322	0.04%
2023/10/11	6	9.20	4	9.22	9.14	2	2,387	0.08%
2023/10/06	4	9.34	3	9.34	9.30	1	2,387	0.04%
2023/10/05	2	9.37	2	9.42	9.39	0	2,405	0.00%
2023/10/04	4	9.38	3	9.34	9.34	1	2,429	0.04%
2023/09/27	6	9.41	6	9.43	9.45	0	2,553	0.00%
2023/09/26	3	9.52	2	9.56	9.50	1	2,571	0.04%
2023/09/25	2	9.56	2	9.59	9.56	0	2,596	0.00%
2023/09/20	0	0.00	5	9.71	9.74	-5	2,788	-0.18%
2023/09/14	2	9.57	2	9.61	9.64	0	3,602	0.00%
2023/08/17	2	9.41	2	9.45	9.65	0	3,856	0.00%
2023/08/16	6	9.46	6	9.47	9.46	0	3,846	0.00%
2023/08/15	8	9.57	12	9.61	9.62	-4	3,835	-0.10%
2023/08/14	11	9.70	6	9.72	9.51	5	3,831	0.13%
2023/08/11	0	0.00	3	10.00	9.97	-3	3,766	-0.08%
2023/08/10	1	10.10	0	0.00	10.05	1	3,744	0.03%
2023/08/04	0	0.00	1	10.50	10.60	-1	3,688	-0.03%
2023/07/28	0	0.00	2	10.75	10.75	-2	3,525	-0.06%
2023/07/27	2	11.05	24	10.88	11.05	-22	3,452	-0.64%
2023/07/26	2	10.15	4	10.25	10.25	-2	3,089	-0.06%
2023/07/20	3	10.40	2	10.40	10.35	1	3,056	0.03%
2023/07/19	2	10.25	0	0.00	10.20	2	3,055	0.07%
2023/07/17	2	10.50	4	10.45	10.45	-2	3,080	-0.07%
2023/07/14	2	10.30	0	0.00	10.30	2	3,103	0.06%
2023/07/13	2	10.25	5	10.43	10.25	-3	3,130	-0.10%
2023/07/12	2	10.30	0	0.00	10.30	2	3,172	0.06%
2023/07/11	0	0.00	2	10.45	10.50	-2	3,392	-0.06%
2023/07/10	2	10.30	0	0.00	10.30	2	3,437	0.06%
2023/07/03	0	0.00	4	10.65	10.70	-4	3,320	-0.12%
2023/06/27	1	10.85	1	10.90	10.80	0	3,092	0.00%
2023/06/26	1	11.25	1	11.40	11.20	0	2,957	0.00%
2023/06/21	3	11.22	92	11.36	11.20	-89	2,758	-3.23%
2023/06/12	2	9.89	2	9.84	9.84	0	2,076	0.00%
2023/06/07	1	10.00	0	0.00	10.00	1	2,106	0.05%
2023/06/05	2	10.00	0	0.00	10.10	2	2,108	0.09%
2023/06/01	0	0.00	1	9.87	9.87	-1	2,065	-0.05%
2023/05/31	4	9.74	5	9.79	9.90	-1	2,100	-0.05%
2023/05/26	2	9.62	2	9.70	9.62	0	2,112	0.00%
2023/05/25	0	0.00	2	9.77	9.77	-2	2,155	-0.09%
2023/05/24	2	9.78	0	0.00	9.82	2	2,251	0.09%
2023/05/19	8	9.70	4	9.62	9.62	4	2,509	0.16%
2023/05/16	2	9.56	4	9.56	9.57	-2	2,498	-0.08%
2023/05/15	6	9.42	2	9.42	9.42	4	2,492	0.16%
2023/05/12	6	9.49	6	9.53	9.52	0	2,499	0.00%
2023/05/11	4	9.66	2	9.56	9.56	2	2,496	0.08%
2023/05/10	4	9.66	17	9.70	9.72	-13	2,507	-0.52%
2023/05/09	6	9.78	7	9.82	9.70	-1	2,499	-0.04%
2023/05/08	6	9.86	6	9.88	9.85	0	2,480	0.00%
2023/05/04	3	9.96	0	0.00	9.96	3	2,505	0.12%
2023/04/17	0	0.00	1	10.56	10.60	-1	2,226	-0.05%
2023/04/14	1	10.80	10	10.75	10.65	-9	2,155	-0.42%
2023/04/07	3	9.81	3	9.86	9.84	0	1,765	0.00%
2023/03/23	5	9.88	5	9.93	9.95	0	1,778	0.00%
2023/03/21	0	9.98	2	10.00	9.98	-2	1,762	-0.11%
2023/03/15	0	9.93	0.5	9.82	9.82	-0.5	1,767	-0.03%
2023/03/14	0	0.00	0.3	9.82	9.88	-0.3	1,772	-0.02%
2023/02/24	4	10.15	4	10.18	10.15	0	1,729	0.00%
2023/02/23	4	10.25	2	10.30	10.30	2	1,701	0.12%
2023/02/22	3	10.37	10	10.38	10.35	-7	1,656	-0.42%
2023/02/21	20	10.19	12	10.27	10.30	8	1,561	0.51%
2023/02/20	18.1	10.13	21	9.99	10.25	-2.9	1,491	-0.20%
2023/02/17	5	9.68	4	9.69	9.65	1	1,356	0.07%
2023/02/14	2	9.41	4	9.40	9.45	-2	1,325	-0.15%
2023/02/13	2	9.31	0	0.00	9.32	2	1,322	0.15%
2023/02/10	8	9.40	8	9.40	9.37	0	1,336	0.00%
2023/02/09	2	9.46	2	9.49	9.48	0	1,331	0.00%
2023/02/08	6	9.51	6	9.54	9.52	0	1,333	0.00%
2023/02/07	1	9.37	3	9.40	9.42	-2	1,312	-0.15%
2023/02/06	6	9.38	4	9.37	9.37	2	1,319	0.15%
2023/02/01	2	9.33	2	9.37	9.40	0	1,327	0.00%
2023/01/16	0	0.00	1	9.15	9.12	-1	1,330	-0.08%
2023/01/05	0	0.00	3	9.19	9.14	-3	1,481	-0.20%
2023/01/04	3	9.12	0	0.00	9.13	3	1,486	0.20%
2022/12/23	3	9.15	3	9.19	9.18	0	1,620	0.00%
2022/12/16	1	9.33	1	9.35	9.32	0	1,734	0.00%
2022/12/07	5	9.53	0	0.00	9.51	5	1,797	0.28%
2022/12/05	1	9.83	65	9.89	9.81	-64	1,773	-3.61%
2022/11/29	3	9.17	3	9.21	9.34	0	1,695	0.00%
2022/11/28	5	9.23	5	9.26	9.23	0	1,695	0.00%
2022/11/23	1	9.35	3.1	9.28	9.32	-2.1	1,731	-0.12%
2022/11/22	6	9.23	3	9.24	9.20	3	1,760	0.17%
2022/11/21	3	9.32	3	9.30	9.30	0	1,764	0.00%
2022/11/17	3	9.44	3	9.48	9.46	0	1,804	0.00%
2022/11/09	0	0.00	2	9.58	9.54	-2	2,494	-0.08%
2022/11/07	2	9.45	2	9.45	9.45	0	2,569	0.00%
2022/10/19	3	9.59	3	9.62	9.45	0	3,070	0.00%
2022/10/13	2	9.50	2	9.08	9.04	0	3,056	0.00%
2022/10/11	1	9.67	0	0.00	9.45	1	3,037	0.03%
2022/10/05	20	9.95	20	9.95	9.79	0	3,001	0.00%
2022/10/04	0	0.00	1	9.61	9.62	-1	3,006	-0.03%
2022/09/30	7	9.57	6	9.59	9.64	1	3,016	0.03%
2022/09/29	0	0.00	2	9.71	9.76	-2	3,033	-0.07%
2022/09/28	5	9.38	1	9.36	9.42	4	3,050	0.13%
2022/09/27	0	0.00	1	9.50	9.61	-1	3,041	-0.03%
2022/09/23	2	10.00	2	9.88	9.88	0	3,116	0.00%
2022/09/13	0	0.00	1	10.55	10.50	-1	3,274	-0.03%
2022/09/12	0	0.00	1	10.50	10.50	-1	3,384	-0.03%
2022/09/08	0	0.00	1	10.40	10.45	-1	3,421	-0.03%
2022/09/07	0	0.00	1	10.30	10.25	-1	3,446	-0.03%
2022/09/05	0	0.00	4	10.70	10.50	-4	3,447	-0.12%
2022/09/02	10	10.80	0	0.00	10.75	10	3,474	0.29%
2022/08/31	0	0.00	100	10.90	10.95	-100	3,460	-2.89%
2022/08/30	0	0.00	5	10.85	10.80	-5	3,450	-0.14%
2022/08/29	5	10.50	1	10.60	10.55	4	3,436	0.12%
2022/08/26	0	0.00	1	10.95	10.95	-1	3,408	-0.03%
2022/08/25	6	10.90	6	10.95	10.95	0	3,400	0.00%
2022/08/24	2	10.90	2	10.95	10.90	0	3,421	0.00%
2022/08/23	7	10.94	36	10.91	10.95	-29	3,413	-0.85%
2022/08/22	8	11.04	8	11.03	11.05	0	3,383	0.00%
2022/08/19	12	11.05	14	11.12	11.05	-2	3,337	-0.06%
2022/08/18	154	11.18	16	10.80	11.15	138	3,159	4.37%	大買/鉅額交易
2022/08/17	0	0.00	5	10.40	10.50	-5	2,836	-0.18%
2022/08/16	3	10.22	7	10.30	10.30	-4	2,831	-0.14%
2022/08/15	10	10.00	3	10.05	10.20	7	2,804	0.25%
2022/08/12	0	0.00	4	9.96	9.95	-4	2,765	-0.14%
2022/08/11	0	0.00	12	9.85	9.83	-12	2,769	-0.43%
2022/08/09	2	9.39	2	9.42	9.48	0	2,775	0.00%
2022/08/08	17	9.48	4	9.44	9.47	13	2,772	0.47%
2022/08/05	4	9.56	15	9.52	9.58	-11	2,766	-0.40%
2022/08/04	28	9.33	12	9.24	9.21	16	2,707	0.59%
2022/08/03	8	9.64	10	9.67	9.65	-2	2,601	-0.08%
2022/08/02	32	9.86	40	9.86	9.68	-8	2,571	-0.31%
2022/08/01	1	9.25	8	9.34	9.41	-7	2,430	-0.29%
2022/07/29	7	9.34	0	0.00	9.33	7	2,434	0.29%
2022/07/27	2	9.41	2	9.45	9.46	0	2,460	0.00%
2022/07/20	5	9.65	0	0.00	9.61	5	2,623	0.19%
2022/07/19	0	0.00	5	9.58	9.62	-5	2,710	-0.18%
2022/07/18	0	0.00	5	9.57	9.60	-5	2,758	-0.18%
2022/07/13	0	0.00	1	9.38	9.46	-1	3,188	-0.03%
2022/07/12	3	9.14	0	0.00	9.00	3	3,194	0.09%
2022/07/08	0	0.00	1	9.58	9.50	-1	3,227	-0.03%
2022/07/07	11	9.27	1	9.34	9.38	10	3,240	0.31%
2022/07/06	2	9.66	0	0.00	9.55	2	3,256	0.06%
2022/07/05	1	9.65	0	0.00	9.71	1	3,294	0.03%
2022/07/04	0	0.00	10	9.35	9.43	-10	3,292	-0.30%
2022/07/01	12.9	9.85	2	9.76	9.35	10.9	3,332	0.33%
2022/06/30	4	10.02	2	10.05	9.98	2	3,276	0.06%
2022/06/27	0	0.00	3	10.58	10.55	-3	3,303	-0.09%
2022/06/21	2	10.25	1	10.55	10.55	1	3,442	0.03%
2022/06/20	5	10.38	3	10.30	10.00	2	3,485	0.06%
2022/06/17	1	10.75	1	10.75	10.75	0	3,478	0.00%
2022/06/16	7	10.97	0	0.00	10.90	7	3,462	0.20%
2022/06/14	0	0.00	2	11.00	11.15	-2	3,649	-0.05%
2022/06/13	10	11.15	0	0.00	11.10	10	3,702	0.27%
2022/06/07	2	11.55	2	11.60	11.55	0	3,803	0.00%
2022/06/06	2	11.60	4	11.73	11.65	-2	3,842	-0.05%
2022/06/02	4	11.63	2	11.65	11.65	2	3,931	0.05%
2022/06/01	1	11.80	0	0.00	11.80	1	4,047	0.02%
2022/05/26	1	11.40	0	0.00	11.40	1	4,323	0.02%
2022/05/23	0	0.00	1	11.60	11.60	-1	4,565	-0.02%
2022/05/20	0	0.00	1	11.35	11.35	-1	4,694	-0.02%
2022/05/19	0	11.35	0	0.00	11.35	0	4,726	0.00%
2022/05/18	2	11.65	9	11.62	11.55	-7	4,746	-0.15%
2022/05/17	0	0.00	5	11.30	11.35	-5	4,764	-0.10%
2022/05/16	5	11.20	0	0.00	11.10	5	4,793	0.10%
2022/05/13	5	10.90	0	0.00	11.00	5	4,842	0.10%
2022/05/12	3	10.92	8	11.05	10.85	-5	4,973	-0.10%
2022/05/11	5	11.26	0	0.00	11.10	5	5,068	0.10%
2022/05/10	3	11.27	0	0.00	11.30	3	5,488	0.05%
2022/05/09	0	0.00	12	11.25	11.20	-12	5,741	-0.21%
2022/05/06	2	11.65	0	0.00	11.80	2	5,750	0.03%
2022/05/05	1	12.05	1	11.95	11.95	0	5,836	0.00%
2022/04/29	4	12.00	0	0.00	11.75	4	6,145	0.07%
2022/04/28	0	0.00	4	11.65	11.95	-4	6,299	-0.06%
2022/04/27	6	11.18	2	11.45	11.45	4	6,443	0.06%
2022/04/22	4	12.15	5	12.21	12.10	-1	6,924	-0.01%
2022/04/21	5	12.25	4	12.40	12.25	1	7,060	0.01%
2022/04/20	7	12.97	4	12.85	12.70	3	7,106	0.04%
2022/04/19	0	0.00	20	12.45	12.40	-20	6,957	-0.29%
2022/04/15	2	12.20	0	0.00	12.15	2	7,493	0.03%
2022/04/14	4	12.68	0	0.00	12.45	4	8,052	0.05%
2022/04/11	0	0.00	4	12.38	12.30	-4	9,579	-0.04%
2022/04/08	3	12.85	0	0.00	12.90	3	10,192	0.03%
2022/04/06	2	13.40	0	0.00	13.35	2	13,899	0.01%
2022/04/01	6	13.58	0	0.00	13.60	6	16,560	0.04%
2022/03/31	2	13.75	0	0.00	13.70	2	18,052	0.01%
2022/03/29	0	0.00	60	13.95	13.70	-60	19,566	-0.31%
2022/03/24	60	14.39	1	14.25	14.25	59	20,694	0.29%
2022/03/23	3	14.38	1	14.20	14.20	2	22,383	0.01%
2022/03/22	0	0.00	70	14.00	14.25	-70	23,405	-0.30%
2022/03/17	6	14.28	7	14.09	14.25	-1	24,299	0.00%
2022/03/15	1	13.65	0	0.00	13.55	1	24,365	0.00%
2022/03/11	0	0.00	1	13.80	13.80	-1	24,454	0.00%
2022/03/10	71	13.90	1	13.75	13.75	70	24,569	0.28%
2022/03/08	3	13.65	5	13.37	13.30	-2	24,684	-0.01%
2022/03/07	8	13.50	0	0.00	13.45	8	24,676	0.03%
2022/03/04	24	14.08	0	0.00	13.95	24	24,664	0.10%
2022/03/03	1	14.40	0	0.00	14.30	1	24,760	0.00%
2022/03/02	1	14.10	1	14.10	14.40	0	24,838	0.00%
2022/03/01	4	14.10	6	14.12	14.15	-2	25,016	-0.01%
2022/02/25	2	13.63	28	13.67	13.80	-26	25,521	-0.10%
2022/02/24	8	13.74	4	14.05	13.60	4	26,683	0.01%
2022/02/22	3	14.08	5	13.95	14.10	-2	27,895	-0.01%
2022/02/21	1	14.45	1	14.50	14.45	0	28,240	0.00%
2022/02/18	2	14.33	1	14.35	14.40	1	28,328	0.00%
2022/02/17	1	14.40	20	14.50	14.40	-19	28,501	-0.07%
2022/02/15	2	14.45	1	14.55	14.30	1	28,430	0.00%
2022/02/14	4	14.30	1	14.45	14.30	3	28,422	0.01%
2022/02/11	2	15.15	5	14.90	14.85	-3	28,335	-0.01%
2022/02/10	16	14.86	1	14.90	14.90	15	28,249	0.05%
2022/02/09	61	15.89	112	15.93	15.80	-51	27,864	-0.18%	大賣/
2022/02/08	61	15.27	5	15.19	15.30	56	27,631	0.20%
2022/02/07	4	15.08	10	15.07	15.20	-6	27,623	-0.02%
2022/01/26	11	14.78	11	14.60	14.50	0	27,589	0.00%
2022/01/25	6	14.72	0	0.00	14.55	6	27,559	0.02%
2022/01/24	5	14.94	1	15.10	15.10	4	27,457	0.01%
2022/01/21	8	15.48	111	15.39	15.20	-103	27,369	-0.38%	大賣/鉅額交易
2022/01/20	1	15.85	4	15.88	15.90	-3	27,294	-0.01%
2022/01/19	102	15.67	1	15.60	15.90	101	27,158	0.37%	大買/鉅額交易
2022/01/18	2	16.00	3	15.48	15.45	-1	26,875	0.00%
2022/01/17	4	15.60	6.2	15.58	15.60	-2.2	26,650	-0.01%
2022/01/14	4	15.08	1	15.15	15.10	3	26,521	0.01%
2022/01/12	0	0.00	1	15.60	15.45	-1	26,206	0.00%
2022/01/11	14	15.58	23	15.90	15.60	-9	26,081	-0.03%
2022/01/10	11	16.07	5	16.13	15.95	6	25,781	0.02%
2022/01/07	9	16.04	15	16.01	15.90	-6	25,498	-0.02%
2022/01/06	4	16.46	3	16.52	16.45	1	24,917	0.00%
2022/01/05	88	16.92	242	16.75	16.60	-154	24,579	-0.63%	大賣/鉅額交易
2022/01/04	255	17.19	74	16.99	17.35	181	24,111	0.75%	大買/鉅額交易
2022/01/03	39	17.55	35	17.32	17.25	4	23,467	0.02%
2021/12/30	13	17.35	39	17.47	17.25	-26	22,835	-0.11%
2021/12/29	412	18.62	325	18.74	17.95	87	21,924	0.40%	大買/大賣/
2021/12/28	82	17.77	159.2	17.93	18.05	-77.2	19,117	-0.40%	大賣/
2021/12/27	8	17.41	19	17.59	17.85	-11	16,503	-0.07%
2021/12/24	10	16.14	52	15.98	16.25	-42	14,990	-0.28%
2021/12/23	11	15.40	13	15.37	15.45	-2	13,815	-0.01%
2021/12/22	4	15.40	42	15.24	15.00	-38	13,471	-0.28%
2021/12/21	7	14.81	1	15.15	15.20	6	13,219	0.05%
2021/12/20	25	15.52	8	15.30	15.25	17	12,839	0.13%
2021/12/17	110	16.10	120	15.96	15.65	-10	12,313	-0.08%	大買/大賣/
2021/12/16	29	15.38	44	15.32	15.30	-15	10,557	-0.14%
2021/12/15	1	14.10	116	14.80	14.80	-115	9,453	-1.22%	大賣/鉅額交易
2021/12/14	13	14.00	3	13.75	13.80	10	9,069	0.11%
2021/12/13	104	14.60	43	14.51	14.50	61	8,825	0.69%	大買/
2021/12/10	0	0.00	1	13.70	13.65	-1	8,406	-0.01%
2021/12/09	5	13.88	2	14.03	13.80	3	8,329	0.04%
2021/12/07	1	13.65	1	13.85	13.70	0	8,067	0.00%
2021/12/06	2	13.88	3	13.92	13.85	-1	7,969	-0.01%
2021/12/03	0	0.00	3	13.63	13.65	-3	7,865	-0.04%
2021/12/02	0	0.00	1	13.35	13.30	-1	7,791	-0.01%
2021/12/01	4	13.65	7	13.44	13.75	-3	7,751	-0.04%
2021/11/30	2	13.78	5	13.70	13.60	-3	7,720	-0.04%
2021/11/29	11	13.14	4	13.43	13.45	7	7,634	0.09%
2021/11/26	7	13.79	5	13.96	13.65	2	7,492	0.03%
2021/11/25	8	14.19	13	14.15	13.95	-5	7,324	-0.07%
2021/11/24	17	14.40	20	14.35	14.40	-3	7,084	-0.04%
2021/11/23	87	15.34	14	15.09	14.70	73	6,508	1.12%
2021/11/22	8	14.93	62	15.09	15.15	-54	5,260	-1.03%
2021/11/19	9	13.71	37	13.65	13.80	-28	4,261	-0.66%
2021/11/18	12	13.60	22.1	13.63	13.35	-10.1	3,933	-0.26%
2021/11/17	201	12.95	210	13.10	13.15	-9	3,460	-0.26%	大買/大賣/
2021/11/16	24.1	13.06	14	13.08	12.80	10.1	3,386	0.30%
2021/11/11	0	0.00	2	12.75	12.60	-2	3,332	-0.06%
2021/11/10	0	0.00	7	12.65	12.60	-7	3,361	-0.21%
2021/11/09	0	0.00	1	12.45	12.40	-1	3,378	-0.03%
2021/11/08	12	12.48	7	12.50	12.50	5	3,397	0.15%
2021/11/05	0	0.00	1	12.50	12.40	-1	3,463	-0.03%
2021/11/03	1	12.35	4	12.44	12.50	-3	3,578	-0.08%
2021/10/28	0	0.00	13	12.23	11.85	-13	4,155	-0.31%
2021/10/27	0	0.00	7	11.83	11.90	-7	4,149	-0.17%
2021/10/25	0	0.00	1	11.50	11.65	-1	4,566	-0.02%
2021/10/20	0	0.00	2	11.70	11.60	-2	5,290	-0.04%
2021/10/19	0	0.00	1	11.60	11.55	-1	5,405	-0.02%
2021/10/18	5	11.40	3	11.42	11.45	2	5,599	0.04%
2021/10/15	1	11.40	0	0.00	11.40	1	5,721	0.02%
2021/10/14	0	0.00	1	11.30	11.30	-1	5,854	-0.02%
2021/10/13	3	11.23	0	0.00	11.20	3	5,954	0.05%
2021/10/12	10	11.68	2	11.50	11.65	8	6,047	0.13%
2021/10/08	2	11.80	6	11.77	11.80	-4	6,281	-0.06%
2021/10/07	2	11.55	12	11.52	11.55	-10	6,998	-0.14%
2021/10/06	0	0.00	1	11.40	11.25	-1	7,247	-0.01%
2021/10/05	0	0.00	5	11.03	11.10	-5	7,305	-0.07%
2021/10/04	12	10.90	0	0.00	10.65	12	7,307	0.16%
2021/10/01	5	11.23	0	0.00	11.20	5	7,411	0.07%
2021/09/29	6	11.40	16	11.30	11.35	-10	7,501	-0.13%
2021/09/28	4	11.59	0	0.00	11.55	4	7,652	0.05%
2021/09/27	16	11.69	6	11.73	11.75	10	7,775	0.13%
2021/09/24	0	0.00	4	11.55	11.45	-4	7,906	-0.05%
2021/09/22	4	11.15	0	0.00	11.20	4	7,930	0.05%
2021/09/15	5	11.45	2	11.40	11.40	3	8,026	0.04%
2021/09/14	6	11.50	0	0.00	11.45	6	8,071	0.07%
2021/09/13	4	11.40	2	11.55	11.50	2	8,163	0.02%
2021/09/09	0	0.00	2	11.25	11.20	-2	8,285	-0.02%
2021/09/08	4	11.18	0	0.00	11.10	4	8,378	0.05%
2021/09/07	2	11.30	0	0.00	11.35	2	8,443	0.02%
2021/09/06	6	11.55	0	0.00	11.25	6	8,473	0.07%
2021/09/01	0	0.00	3	11.52	11.55	-3	8,494	-0.04%
2021/08/31	7	11.23	3	11.25	11.30	4	8,523	0.05%
2021/08/30	5	11.41	90	11.35	11.35	-85	8,621	-0.99%
2021/08/27	0	0.00	2	11.50	11.45	-2	8,799	-0.02%
2021/08/25	8	11.38	13	11.31	11.40	-5	9,196	-0.05%
2021/08/24	13	11.17	5	11.13	11.10	8	9,280	0.09%
2021/08/23	3	11.25	2	11.30	11.25	1	9,423	0.01%
2021/08/20	3	11.10	0	0.00	11.05	3	9,498	0.03%
2021/08/19	6	11.52	0	0.00	11.35	6	9,482	0.06%
2021/08/18	4	11.65	2	12.00	12.15	2	9,500	0.02%
2021/08/17	2	12.20	1	11.95	11.90	1	9,539	0.01%
2021/08/16	4	12.25	0	0.00	12.20	4	9,596	0.04%
2021/08/13	2	12.65	0	0.00	12.70	2	9,607	0.02%
2021/08/11	4	12.55	11	12.70	12.70	-7	9,684	-0.07%
2021/08/09	17	13.17	1	13.00	12.95	16	9,817	0.16%
2021/08/06	12	13.70	1	13.90	13.40	11	9,801	0.11%
2021/08/05	1	13.70	0	0.00	13.60	1	9,739	0.01%
2021/08/04	24	13.81	30	13.78	13.70	-6	9,831	-0.06%
2021/08/03	0	0.00	20	13.55	13.60	-20	9,723	-0.21%
2021/08/02	3	13.20	0	0.00	13.45	3	9,713	0.03%
2021/07/30	25	13.53	30	13.47	13.45	-5	9,805	-0.05%
2021/07/29	16	13.52	17	13.70	13.50	-1	9,741	-0.01%
2021/07/28	20	13.56	22	13.73	13.75	-2	9,623	-0.02%
2021/07/27	10	13.80	20	13.72	13.60	-10	9,705	-0.10%
2021/07/26	7	13.71	15	13.57	13.65	-8	9,787	-0.08%
2021/07/23	5	13.27	0	0.00	13.35	5	10,065	0.05%
2021/07/22	6	13.35	8	13.25	13.35	-2	11,025	-0.02%
2021/07/21	8	12.68	0	0.00	12.65	8	11,192	0.07%
2021/07/20	5	13.00	0	0.00	12.90	5	11,324	0.04%
2021/07/19	0	0.00	1	13.45	13.45	-1	11,713	-0.01%
2021/07/16	2	13.05	15	13.25	13.25	-13	12,239	-0.11%
2021/07/15	33	13.23	12	13.15	13.15	21	12,724	0.17%
2021/07/14	110	13.77	92	13.76	13.70	18	13,112	0.14%	大買/
2021/07/13	3	13.10	18	13.27	13.10	-15	12,522	-0.12%
2021/07/12	0	0.00	18	12.84	12.85	-18	12,326	-0.15%
2021/07/09	1	12.70	0	0.00	12.70	1	12,356	0.01%
2021/07/08	2	12.95	29	12.96	12.65	-27	12,585	-0.21%
2021/07/06	4	12.70	5	12.80	12.65	-1	13,286	-0.01%
2021/07/05	1	12.55	18	12.66	12.70	-17	13,601	-0.12%
2021/07/02	6	12.32	1	12.30	12.30	5	14,016	0.04%
2021/07/01	2	12.45	7	12.48	12.60	-5	14,207	-0.04%
2021/06/30	3	12.03	0	0.00	12.10	3	14,216	0.02%
2021/06/29	0	0.00	10	12.10	12.05	-10	14,230	-0.07%
2021/06/28	0	0.00	1	12.30	12.30	-1	14,281	-0.01%
2021/06/24	0	0.00	24	12.27	12.40	-24	14,595	-0.16%
2021/06/23	0	0.00	22	12.12	12.25	-22	14,625	-0.15%
2021/06/22	71	12.14	0	0.00	11.80	71	14,648	0.48%
2021/06/21	4	12.18	0	0.00	12.15	4	14,599	0.03%
2021/06/18	17	12.78	32	12.84	12.55	-15	14,737	-0.10%
2021/06/17	31	12.80	8	12.74	12.85	23	15,095	0.15%
2021/06/16	4	12.55	0	0.00	12.35	4	15,058	0.03%
2021/06/11	4	12.83	0	0.00	12.75	4	15,099	0.03%
2021/06/09	0	0.00	1	12.70	12.65	-1	15,073	-0.01%
2021/06/08	1	12.85	0	0.00	12.80	1	15,031	0.01%
2021/06/07	5	12.90	1	12.65	12.85	4	14,990	0.03%
2021/06/04	11	13.08	19	13.11	13.05	-8	14,914	-0.05%
2021/06/03	7	12.99	6	12.91	12.95	1	14,766	0.01%
2021/06/02	1	12.70	6	12.80	12.80	-5	14,477	-0.03%
2021/06/01	0	0.00	1	12.80	12.90	-1	14,391	-0.01%
2021/05/31	4	12.75	5	12.76	12.65	-1	14,318	-0.01%
2021/05/28	4	12.51	3	12.50	12.45	1	14,268	0.01%
2021/05/27	2	12.20	2	12.35	12.30	0	14,208	0.00%
2021/05/26	0	0.00	5	12.24	12.35	-5	14,219	-0.04%
2021/05/25	1	12.30	7	12.27	12.10	-6	14,194	-0.04%
2021/05/24	0	0.00	5	11.80	11.90	-5	14,106	-0.04%
2021/05/21	1	11.60	4	11.50	11.60	-3	14,038	-0.02%
2021/05/20	0	0.00	1	11.20	11.15	-1	14,027	-0.01%
2021/05/19	5	11.30	3	11.42	11.65	2	14,028	0.01%
2021/05/18	3	10.95	1	11.05	11.25	2	13,972	0.01%
2021/05/17	9	10.33	1	10.60	10.30	8	13,894	0.06%
2021/05/14	0	0.00	4	11.39	11.40	-4	13,733	-0.03%
2021/05/12	6	11.57	5	11.79	11.35	1	13,722	0.01%
2021/05/11	17	12.39	6	12.18	12.20	11	13,499	0.08%
2021/05/10	0	0.00	1	13.45	13.20	-1	13,356	-0.01%
2021/05/07	13	13.39	1	13.30	13.35	12	13,303	0.09%
2021/05/06	0	0.00	6	13.07	12.75	-6	13,126	-0.05%
2021/05/05	0	0.00	10	12.82	12.60	-10	13,005	-0.08%
2021/05/04	26	12.44	7	12.62	12.45	19	12,881	0.15%
2021/05/03	42	13.91	7	13.64	13.55	35	12,571	0.28%
2021/04/29	11	14.80	9	14.84	14.55	2	12,313	0.02%
2021/04/28	55	14.82	54	14.67	15.00	1	11,842	0.01%
2021/04/27	8	14.33	2	14.10	14.10	6	10,899	0.06%
2021/04/26	3	14.15	5	14.15	14.15	-2	10,554	-0.02%
2021/04/23	1	14.10	22.3	14.44	14.10	-21.3	10,387	-0.21%
2021/04/22	77	14.43	55	14.44	13.65	22	9,959	0.22%
2021/04/21	269	14.27	277	14.38	14.10	-8	9,353	-0.09%	大買/大賣/
2021/04/20	1.3	14.04	17	13.68	13.90	-15.8	8,791	-0.18%
2021/04/19	0.8	13.15	9	13.22	13.10	-8.3	8,312	-0.10%
2021/04/16	1	12.95	5	12.95	12.95	-4	8,265	-0.05%
2021/04/15	12	12.62	1	12.80	12.75	11	9,466	0.12%
2021/04/14	5	12.20	20	12.63	12.55	-15	9,533	-0.16%
2021/04/13	1	12.90	3	13.10	12.90	-2	9,619	-0.02%
2021/04/12	3	13.55	20	13.42	13.55	-17	9,385	-0.18%
2021/04/09	26	12.85	0	0.00	12.75	26	8,853	0.29%
2021/04/08	66	13.31	20	13.00	13.15	46	8,505	0.54%
2021/04/07	51	12.32	17	12.29	12.35	34	7,996	0.43%
2021/04/06	0	0.00	1	11.90	11.90	-1	7,765	-0.01%
2021/03/31	0	0.00	5	11.55	11.60	-5	7,769	-0.06%
2021/03/30	0	0.00	6	11.61	11.65	-6	7,745	-0.08%
2021/03/29	131	11.61	188	11.64	11.60	-57	7,723	-0.74%	大買/大賣/
2021/03/26	0	0.00	2	11.33	11.25	-2	7,567	-0.03%
2021/03/24	6	11.15	2	11.15	11.25	4	7,647	0.05%
2021/03/23	54	11.37	5	11.20	11.15	49	7,698	0.64%
2021/03/22	12	11.48	20	11.37	11.55	-8	7,559	-0.11%
2021/03/19	0	0.00	1	10.95	10.95	-1	7,184	-0.01%
2021/03/11	0	0.00	1	10.65	10.65	-1	8,181	-0.01%
2021/03/05	1	10.50	0	0.00	10.50	1	10,182	0.01%
2021/03/03	0	0.00	1	10.65	10.60	-1	10,571	-0.01%
2021/02/22	0	0.00	2	10.50	10.50	-2	11,464	-0.02%
2021/02/19	0	0.00	4	10.40	10.35	-4	11,439	-0.03%
2021/02/18	0	0.00	4	10.20	10.20	-4	11,396	-0.04%
2021/02/17	0	0.00	1	10.05	10.00	-1	11,734	-0.01%
2021/02/05	3	9.92	0	0.00	9.86	3	11,699	0.03%
2021/02/03	2	9.97	3	10.01	9.99	-1	11,660	-0.01%
2021/02/02	0	0.00	1	9.58	9.56	-1	11,643	-0.01%
2021/02/01	0	0.00	1	9.40	9.40	-1	11,701	-0.01%
2021/01/26	2	9.95	0	0.00	9.88	2	12,752	0.02%
2021/01/25	4	9.70	50	9.81	9.94	-46	12,778	-0.36%
2021/01/22	53	9.73	0	0.00	9.78	53	12,769	0.42%
2021/01/21	6	9.96	0	0.00	9.70	6	12,771	0.05%
2021/01/20	4	9.81	150	9.90	9.70	-146	12,819	-1.14%	大賣/鉅額交易
2021/01/19	50	10.15	0	0.00	10.15	50	12,833	0.39%
2021/01/18	6	10.00	0	0.00	10.10	6	12,980	0.05%
2021/01/15	101	10.55	0	0.00	10.35	101	12,953	0.78%	大買/鉅額交易
2021/01/12	23	10.58	0	0.00	10.45	23	12,972	0.18%
2021/01/11	14	11.00	50	11.13	11.05	-36	12,878	-0.28%
2021/01/08	154	11.41	27	11.35	11.15	127	13,056	0.97%	大買/鉅額交易
2021/01/07	1	11.10	5	11.05	11.05	-4	11,838	-0.03%
2021/01/06	12	11.19	11	11.00	11.05	1	11,669	0.01%
2021/01/04	1	11.45	7.3	11.42	11.40	-6.3	11,278	-0.06%
2020/12/31	3	11.45	0	0.00	11.30	3	11,333	0.03%
2020/12/30	10	11.50	0	0.00	11.40	10	11,304	0.09%
2020/12/28	12	11.41	10	11.40	11.55	2	11,215	0.02%
2020/12/25	1	11.35	2	11.40	11.25	-1	11,067	-0.01%
2020/12/23	2	11.00	0	0.00	11.05	2	11,129	0.02%
2020/12/22	88	11.35	0	0.00	11.05	88	11,354	0.78%
2020/12/18	1	11.40	0	0.00	11.30	1	11,679	0.01%
2020/12/17	3	11.43	0	0.00	11.45	3	11,923	0.03%
2020/12/15	0	0.00	4	11.29	11.30	-4	14,706	-0.03%
2020/12/14	1	11.55	14	11.68	11.60	-13	14,690	-0.09%
2020/12/11	4	11.10	0	0.00	11.30	4	14,594	0.03%
2020/12/10	3	11.40	2	11.48	11.35	1	14,509	0.01%
2020/12/09	1	11.50	1	11.55	11.65	0	14,380	0.00%
2020/12/08	8	11.40	3	11.42	11.35	5	14,338	0.03%
2020/12/07	2	11.78	1	12.35	11.75	1	14,661	0.01%
2020/12/04	6	12.01	36	11.93	11.95	-30	14,153	-0.21%
2020/12/03	43	11.91	33	11.45	11.50	10	13,690	0.07%
2020/12/02	0	0.00	23	11.44	11.45	-23	12,920	-0.18%
2020/12/01	221	11.32	225	11.41	11.25	-4	12,719	-0.03%	大買/大賣/
2020/11/30	1	11.25	12	11.09	11.05	-11	12,366	-0.09%
2020/11/27	0	0.00	100	11.10	10.95	-100	12,234	-0.82%
2020/11/26	101	10.85	1	10.70	10.90	100	12,002	0.83%	大買/
2020/11/25	4	10.85	31	10.63	10.65	-27	11,870	-0.23%
2020/11/24	6	10.57	1	10.45	10.45	5	11,754	0.04%
2020/11/23	0	0.00	22	10.75	10.65	-22	11,737	-0.19%
2020/11/20	0	0.00	20	10.48	10.60	-20	11,595	-0.17%
2020/11/19	2	10.30	2	10.25	10.25	0	11,413	0.00%
2020/11/18	4	10.10	0	0.00	10.10	4	11,527	0.03%
2020/11/11	2	10.00	3	10.05	10.00	-1	11,343	-0.01%
2020/11/10	14	10.01	0	0.00	10.05	14	11,382	0.12%
2020/11/06	13	10.23	16	10.11	10.00	-3	11,241	-0.03%
2020/11/05	15	10.03	0	0.00	10.00	15	10,591	0.14%
2020/11/04	2	10.35	4	10.30	10.20	-2	10,713	-0.02%
2020/11/03	1	10.15	0	0.00	10.05	1	10,511	0.01%
2020/11/02	0	0.00	1	9.88	9.85	-1	10,505	-0.01%
2020/10/29	4	9.90	0	0.00	10.05	4	10,597	0.04%
2020/10/28	8	10.18	0	0.00	10.05	8	10,601	0.08%
2020/10/27	1	10.50	0	0.00	10.50	1	11,204	0.01%
2020/10/26	0	0.00	4	10.45	10.45	-4	11,087	-0.04%
2020/10/22	4	10.05	0	0.00	10.30	4	10,948	0.04%
2020/10/21	0	0.00	5	10.30	10.05	-5	11,164	-0.04%
2020/10/16	38	10.21	68	10.06	9.98	-30	11,198	-0.27%
2020/10/15	0	0.00	5	9.93	9.90	-5	10,951	-0.05%
2020/10/13	0	0.00	2	9.67	9.65	-2	11,080	-0.02%
2020/10/12	1	9.60	0	0.00	9.60	1	11,148	0.01%
2020/10/05	0	0.00	4	9.70	9.63	-4	11,424	-0.04%
2020/09/29	1	9.57	0	0.00	9.50	1	11,815	0.01%
2020/09/28	31	9.68	4	9.66	9.80	27	11,840	0.23%
2020/09/25	9	9.26	30	9.19	9.26	-21	12,024	-0.17%
2020/09/24	39	9.75	36	9.61	9.48	3	12,040	0.02%
2020/09/23	344	10.55	665	10.29	10.10	-321	12,198	-2.63%	大買/大賣/鉅額交易
2020/09/22	543	10.51	359	10.57	10.60	184	11,945	1.54%	大買/大賣/鉅額交易
2020/09/21	251	10.90	115	11.07	10.85	136	11,753	1.16%	大買/大賣/鉅額交易
2020/09/18	830	10.69	794.3	10.75	10.80	35.7	10,134	0.35%	大買/大賣/
2020/09/14	0	0.00	1	9.78	9.74	-1	8,846	-0.01%
2020/09/11	2	9.81	0	0.00	9.76	2	8,838	0.02%
2020/09/10	2	9.99	2	10.05	9.90	0	8,769	0.00%
2020/09/09	3	9.72	6	9.71	9.86	-3	8,349	-0.04%
2020/09/07	15	9.97	19	9.92	9.85	-4	8,410	-0.05%
2020/09/01	6	9.80	0	0.00	9.77	6	8,422	0.07%
2020/08/31	15	9.93	0	0.00	9.89	15	8,443	0.18%
2020/08/28	2	9.95	40	10.00	9.90	-38	8,398	-0.45%
2020/08/27	40	9.91	4	9.95	9.85	36	8,441	0.43%
2020/08/18	0	0.00	0.6	9.95	9.97	-0.6	8,092	-0.01%
2020/08/13	0	0.00	2	9.79	9.72	-2	7,954	-0.03%
2020/08/10	1	9.93	1	9.97	9.87	0	8,111	0.00%
2020/08/06	0	0.00	2	9.65	9.67	-2	8,003	-0.02%
2020/08/05	31	9.75	30	9.79	9.70	1	7,961	0.01%
2020/07/31	1	9.11	0	0.00	9.54	1	7,993	0.01%
2020/07/29	0	0.00	2	9.09	9.08	-2	7,520	-0.03%
2020/07/28	2	8.91	0	0.00	8.90	2	7,600	0.03%
2020/07/27	3	9.49	2	9.42	9.13	1	7,893	0.01%
2020/07/22	43	9.48	103	9.51	9.59	-60	8,469	-0.71%	大賣/
2020/07/21	80	9.22	120	9.31	9.26	-40	8,340	-0.48%	大賣/
2020/07/20	0	0.00	1	9.07	9.09	-1	8,332	-0.01%
2020/07/17	6	9.29	56	9.41	9.21	-50	8,287	-0.60%
2020/07/16	4	9.68	0	0.00	9.61	4	8,196	0.05%
2020/07/15	170.4	9.96	0	0.00	9.82	170.4	8,154	2.09%	大買/鉅額交易
2020/07/13	3	10.10	220	10.02	10.10	-217	8,154	-2.66%	大賣/鉅額交易
2020/07/10	154	9.99	51	9.94	9.92	103	8,139	1.27%	大買/鉅額交易
2020/07/09	50	10.25	0	0.00	10.05	50	8,041	0.62%
2020/07/07	0	0.00	2	10.05	10.05	-2	7,755	-0.03%
2020/07/06	0	0.00	2	10.10	10.20	-2	7,788	-0.03%
2020/07/03	14	10.08	0	0.00	10.00	14	7,674	0.18%
2020/07/02	0	0.00	8	10.45	10.55	-8	7,524	-0.11%
2020/06/30	0	0.00	4	10.30	10.05	-4	7,337	-0.05%
2020/06/29	4	9.90	0	0.00	9.96	4	7,268	0.06%
2020/06/23	0	0.00	20	10.10	10.00	-20	7,392	-0.27%
2020/06/18	0	0.00	1	10.15	10.15	-1	7,532	-0.01%
2020/06/15	10	10.10	0	0.00	9.96	10	7,830	0.13%
2020/06/12	10	10.02	0	0.00	10.00	10	8,023	0.12%
2020/06/11	8	10.25	0	0.00	10.15	8	8,052	0.10%
2020/06/08	0	0.00	8.3	10.73	10.65	-8.3	8,495	-0.10%
2020/06/03	42	10.65	33	10.62	10.55	9	8,552	0.11%
2020/05/29	34	10.21	30	10.25	10.15	4	8,424	0.05%
2020/05/27	0	0.00	8	10.53	10.45	-8	8,486	-0.09%
2020/05/26	2	10.20	0	0.00	10.10	2	8,565	0.02%
2020/05/25	5	10.10	0	0.00	10.05	5	8,591	0.06%
2020/05/22	5	10.18	0	0.00	10.15	5	8,611	0.06%
2020/05/21	3	10.25	0	0.00	10.25	3	8,616	0.03%
2020/05/19	4	10.10	0	0.00	10.00	4	8,615	0.05%
2020/05/14	4	10.15	1	10.10	10.05	3	8,431	0.04%
2020/05/13	4	10.40	0	0.00	10.50	4	8,361	0.05%
2020/05/12	0	0.00	4	10.80	10.65	-4	8,340	-0.05%
2020/05/11	8	10.56	11	10.69	10.70	-3	8,395	-0.04%
2020/05/08	1	10.60	0	0.00	10.45	1	8,331	0.01%
2020/05/06	24	10.57	2	10.75	10.40	22	8,353	0.26%
2020/05/05	5	11.20	1	11.00	10.90	4	8,245	0.05%
2020/04/30	55	11.09	50	11.15	11.15	5	8,292	0.06%
2020/04/29	6	10.66	39	10.97	11.20	-33	8,075	-0.41%
2020/04/28	0	0.00	1	10.35	10.20	-1	7,385	-0.01%
2020/04/27	0	0.00	11	10.34	10.30	-11	7,585	-0.15%
2020/04/24	0	0.00	10	10.27	10.20	-10	7,691	-0.13%
2020/04/23	1	9.99	0	0.00	10.15	1	7,698	0.01%
2020/04/21	8	9.93	1	9.80	9.75	7	7,765	0.09%
2020/04/15	0	0.00	8	10.48	10.50	-8	7,899	-0.10%
2020/04/14	4	10.00	3	10.13	10.15	1	7,815	0.01%
2020/04/13	2	9.98	0	0.00	9.92	2	8,010	0.02%
2020/04/10	0	0.00	2	10.00	10.05	-2	8,042	-0.02%
2020/04/09	14	10.26	0	0.00	10.10	14	8,088	0.17%
2020/04/08	2	10.13	10.6	10.14	10.20	-8.6	7,993	-0.11%
2020/04/07	0	0.00	7	9.75	9.71	-7	7,961	-0.09%
2020/04/06	10	9.69	5	9.72	9.70	5	7,813	0.06%
2020/04/01	5	9.18	21	9.46	9.57	-16	7,695	-0.21%
2020/03/31	0	0.00	6	9.32	9.16	-6	7,590	-0.08%
2020/03/30	10	9.03	0	0.00	9.16	10	7,603	0.13%
2020/03/27	1	9.21	18	9.55	9.21	-17	7,571	-0.22%
2020/03/26	16	9.28	2	9.37	9.36	14	7,557	0.19%
2020/03/25	7	9.34	19	9.41	9.31	-12	7,504	-0.16%
2020/03/24	4	9.05	2	9.24	9.04	2	7,440	0.03%
2020/03/20	6	8.93	13	8.98	8.91	-7	7,641	-0.09%
2020/03/19	24	8.46	6	8.53	8.40	18	7,738	0.23%
2020/03/18	13	9.24	5	9.19	8.94	8	7,579	0.11%
2020/03/16	0	0.00	3.6	9.35	9.12	-3.6	7,350	-0.05%
2020/03/13	20	8.71	22	8.71	9.07	-2	7,390	-0.03%
2020/03/12	16	9.88	6	9.60	9.65	10	7,172	0.14%
2020/03/11	0	0.00	2	10.95	10.65	-2	6,998	-0.03%
2020/03/10	40	10.53	10	10.45	10.80	30	7,063	0.42%
2020/03/09	11	10.91	30	10.90	10.70	-19	7,093	-0.27%
2020/03/06	10	11.30	0	0.00	11.30	10	7,029	0.14%
2020/03/05	0	0.00	12	11.48	11.40	-12	7,129	-0.17%
2020/03/04	10	11.20	0	0.00	11.30	10	7,120	0.14%
2020/03/03	2	11.55	19	11.37	11.45	-17	7,096	-0.24%
2020/02/27	2	11.35	0	0.00	11.10	2	7,063	0.03%
2020/02/25	2	11.55	0	0.00	11.60	2	6,884	0.03%
2020/02/24	2	11.75	0	0.00	11.75	2	6,861	0.03%
2020/02/21	14	12.00	0	0.00	12.00	14	6,825	0.21%
2020/02/19	0	0.00	10	12.20	12.15	-10	6,872	-0.15%
2020/02/18	0	0.00	9	12.15	12.10	-9	6,917	-0.13%
2020/02/13	0	0.00	2	12.35	12.10	-2	7,000	-0.03%
2020/02/12	5	12.25	4	12.30	12.25	1	7,025	0.01%
2020/02/11	2	12.03	2	12.05	12.00	0	6,967	0.00%
2020/02/10	7	11.71	14	11.97	11.80	-7	7,033	-0.10%
2020/02/07	2	12.05	0	0.00	12.05	2	7,028	0.03%
2020/02/06	10	12.30	4	12.43	12.40	6	7,012	0.09%
2020/02/05	8	12.20	2	12.30	12.15	6	6,992	0.09%
2020/02/03	6	11.53	4	11.65	11.70	2	7,031	0.03%
2020/01/31	2	12.35	2	12.45	12.55	0	7,002	0.00%
2020/01/30	33	12.87	26	13.25	12.60	7	7,177	0.10%
2020/01/20	10	13.95	2	13.95	13.95	8	6,957	0.11%
2020/01/17	0	0.00	4	13.85	13.80	-4	6,846	-0.06%
2020/01/15	0	0.00	4	13.75	13.75	-4	6,924	-0.06%
2020/01/14	0	0.00	3	13.75	13.65	-3	7,067	-0.04%
2020/01/13	1	13.55	12	13.69	13.65	-11	7,283	-0.15%
2020/01/09	1	13.45	10	13.40	13.30	-9	7,236	-0.12%
2020/01/08	8	13.30	6	13.43	13.30	2	7,257	0.03%
2020/01/07	53	13.55	26	13.61	13.60	27	7,237	0.37%
2020/01/06	12	13.42	1	13.30	13.30	11	7,048	0.16%
2020/01/03	0	0.00	5	13.85	13.55	-5	7,009	-0.07%
2019/12/31	1	13.80	0	0.00	13.60	1	6,912	0.01%
2019/12/26	1	13.60	0	0.00	13.55	1	7,154	0.01%
2019/12/24	0	0.00	1	13.60	13.55	-1	7,426	-0.01%
2019/12/23	5	13.60	0	0.00	13.55	5	7,655	0.07%
2019/12/20	13	13.80	0	0.00	13.80	13	7,803	0.17%
2019/12/18	12	14.05	0	0.00	13.95	12	7,959	0.15%
2019/12/17	4	14.05	4	14.25	14.20	0	8,068	0.00%
2019/12/16	0	0.00	15	14.11	14.05	-15	8,198	-0.18%
2019/12/12	9	13.81	3	13.85	13.70	6	8,474	0.07%
2019/12/10	0	0.00	15	13.97	13.85	-15	8,577	-0.17%
2019/12/09	7	13.86	2	13.85	13.70	5	8,505	0.06%
2019/12/05	1	13.60	2	13.65	13.65	-1	9,135	-0.01%
2019/12/04	0	0.00	37	13.44	13.50	-37	9,428	-0.39%
2019/12/02	14	13.13	0	0.00	13.05	14	10,020	0.14%
2019/11/29	10	13.50	0	0.00	13.50	10	10,228	0.10%
2019/11/28	20	13.60	0	0.00	13.55	20	10,682	0.19%
2019/11/27	2	13.75	20	13.70	13.75	-18	10,800	-0.17%
2019/11/26	0	0.00	1	13.50	13.50	-1	10,821	-0.01%
2019/11/25	1	13.50	0	0.00	13.45	1	10,932	0.01%
2019/11/21	0	0.00	0.5	13.40	13.45	-0.5	11,031	0.00%
2019/11/20	0	0.00	5	13.53	13.55	-5	11,130	-0.04%
2019/11/19	0	0.00	0.5	13.60	13.65	-0.5	11,221	0.00%
2019/11/14	9	13.56	10	13.45	13.35	-1	11,388	-0.01%
2019/11/11	14	13.84	0	0.00	13.70	14	11,578	0.12%
2019/11/07	4	14.00	0	0.00	13.90	4	11,678	0.03%
2019/11/06	5	13.80	3	13.90	13.90	2	11,773	0.02%
2019/11/05	3	13.93	0	0.00	13.90	3	11,854	0.03%
2019/11/04	1	14.00	0.4	13.95	14.00	0.6	12,046	0.01%
2019/10/31	5	14.00	20	13.95	13.80	-15	12,287	-0.12%
2019/10/30	0	0.00	32	14.13	14.10	-32	12,354	-0.26%
2019/10/29	5	14.20	0	0.00	14.25	5	12,631	0.04%
2019/10/25	0	0.00	3	14.45	14.45	-3	15,184	-0.02%
2019/10/22	9	14.77	5	14.65	14.50	4	16,754	0.02%
2019/10/21	0	0.00	5	14.60	14.70	-5	16,867	-0.03%
2019/10/18	2	14.40	30	14.45	14.35	-28	17,322	-0.16%
2019/10/17	0	0.00	21	14.35	14.35	-21	17,512	-0.12%
2019/10/16	1	14.30	1	14.30	14.25	0	17,935	0.00%
2019/10/15	0	0.00	32	14.37	14.30	-32	18,531	-0.17%
2019/10/14	0	0.00	7	14.28	14.20	-7	19,233	-0.04%
2019/10/09	0	0.00	1	14.10	14.05	-1	19,568	-0.01%
2019/10/08	27	14.06	0	0.00	14.00	27	19,879	0.14%
2019/10/04	1	14.35	0	0.00	14.25	1	20,513	0.00%
2019/10/03	2	14.08	1	14.05	14.20	1	20,602	0.00%
2019/10/02	1	14.20	10	14.33	14.25	-9	20,614	-0.04%
2019/10/01	0	0.00	2	14.15	14.20	-2	21,165	-0.01%
2019/09/27	26	13.80	10	13.80	13.80	16	21,355	0.07%
2019/09/26	25	14.16	0	0.00	14.10	25	21,462	0.12%
2019/09/25	25	14.38	0	0.00	14.20	25	21,898	0.11%
2019/09/24	10	14.70	5	14.90	14.70	5	22,123	0.02%
2019/09/23	10	14.80	0	0.00	14.80	10	22,101	0.05%
2019/09/20	0	0.00	11	14.90	14.85	-11	22,120	-0.05%
2019/09/19	80	15.10	173	15.03	15.10	-93	22,014	-0.42%	大賣/
2019/09/18	163	15.10	236.4	15.10	15.15	-73.4	21,826	-0.34%	大買/大賣/
2019/09/17	2	14.70	0	0.00	14.70	2	21,866	0.01%
2019/09/16	8	14.84	12	14.97	14.85	-4	22,126	-0.02%
2019/09/12	0	0.00	7	15.07	14.95	-7	22,202	-0.03%
2019/09/11	0	0.00	19	14.90	14.80	-19	22,462	-0.08%
2019/09/10	6	14.74	2	14.85	14.85	4	22,448	0.02%
2019/09/09	2	15.10	3	15.10	15.15	-1	22,287	0.00%
2019/09/06	3	14.95	5	15.02	14.90	-2	22,298	-0.01%
2019/09/05	1	14.75	20	14.75	14.65	-19	22,646	-0.08%
2019/09/04	20	15.10	21	15.14	14.90	-1	22,889	0.00%
2019/09/03	181	14.86	0	0.00	14.50	181	23,059	0.78%	大買/鉅額交易
2019/09/02	41	14.70	11	14.62	14.85	30	23,075	0.13%
2019/08/30	0	0.00	6	14.15	14.10	-6	23,062	-0.03%
2019/08/29	2	14.00	38	14.21	13.90	-36	23,347	-0.15%
2019/08/28	2	13.90	7	13.96	14.05	-5	23,592	-0.02%
2019/08/26	5	13.55	0	0.00	13.55	5	24,693	0.02%
2019/08/23	6	13.79	17	13.75	13.75	-11	24,843	-0.04%
2019/08/22	0	0.00	2	14.05	13.90	-2	25,460	-0.01%
2019/08/21	11	14.01	10	14.07	14.05	1	25,722	0.00%
2019/08/20	12	14.24	10	14.30	14.05	2	25,961	0.01%
2019/08/19	1	13.95	16.6	13.95	13.95	-15.6	26,322	-0.06%
2019/08/16	3	13.95	0	0.00	13.90	3	26,871	0.01%
2019/08/15	6	13.78	20	13.81	13.95	-14	27,880	-0.05%
2019/08/14	0	0.00	3	14.20	13.95	-3	28,313	-0.01%
2019/08/13	17	14.00	1	13.95	13.90	16	28,765	0.06%
2019/08/12	2	14.25	4	14.10	14.05	-2	29,113	-0.01%
2019/08/08	19	14.20	19	14.02	14.20	0	29,210	0.00%
2019/08/07	26	13.89	19	14.35	13.85	7	29,375	0.02%
2019/08/06	0	0.00	8	14.26	14.25	-8	29,702	-0.03%
2019/08/05	3	14.38	0	0.00	14.10	3	29,829	0.01%
2019/08/02	14	14.63	13	14.30	14.25	1	30,211	0.00%
2019/08/01	74	14.90	61	14.98	14.85	13	30,700	0.04%
2019/07/31	7	14.76	6	14.96	14.65	1	30,792	0.00%
2019/07/30	283	15.59	179	15.54	15.15	104	31,107	0.33%	大買/大賣/鉅額交易
2019/07/29	12	16.12	41	16.23	16.80	-29	30,188	-0.10%
2019/07/26	181	15.44	123	15.47	15.40	58	29,306	0.20%	大買/大賣/
2019/07/25	30	14.88	0	0.00	15.00	30	29,349	0.10%
2019/07/24	60	14.70	42	14.80	14.80	18	29,550	0.06%
2019/07/23	13	14.94	20	14.90	14.75	-7	29,796	-0.02%
2019/07/22	41	14.95	104	14.98	14.75	-63	30,416	-0.21%	大賣/
2019/07/19	0	0.00	5	14.85	14.70	-5	32,213	-0.02%
2019/07/18	98	14.81	19.3	14.82	14.75	78.7	32,755	0.24%
2019/07/17	8	14.70	10	14.74	15.05	-2	32,844	-0.01%
2019/07/16	10	14.45	37	14.61	14.40	-27	32,461	-0.08%
2019/07/15	5	14.18	0	0.00	14.25	5	31,884	0.02%
2019/07/12	10	14.03	3	14.05	13.90	7	31,884	0.02%
2019/07/11	0	0.00	15	13.90	14.10	-15	31,880	-0.05%
2019/07/10	16	13.78	0	0.00	13.70	16	31,911	0.05%
2019/07/09	1	13.90	0	0.00	13.90	1	32,002	0.00%
2019/07/08	1	13.80	0	0.00	13.90	1	32,393	0.00%
2019/07/05	20	13.99	8	14.00	13.90	12	32,782	0.04%
2019/07/04	12	13.85	12	13.68	13.65	0	33,194	0.00%
2019/07/03	11	13.71	1	13.65	13.60	10	33,674	0.03%
2019/07/02	5	13.30	50	13.50	13.90	-45	33,912	-0.13%
2019/07/01	19	13.00	0	0.00	13.00	19	34,186	0.06%
2019/06/28	5	13.20	0	0.00	13.15	5	34,594	0.01%
2019/06/27	7	13.30	17	13.36	13.30	-10	35,502	-0.03%
2019/06/26	5	13.10	0	0.00	13.15	5	35,524	0.01%
2019/06/25	4	13.30	4	13.30	13.20	0	35,477	0.00%
2019/06/24	22	13.50	23	13.38	13.25	-1	35,452	0.00%
2019/06/21	13	13.99	26	14.10	13.80	-13	35,167	-0.04%
2019/06/20	0	0.00	14	13.77	13.85	-14	34,905	-0.04%
2019/06/19	26	13.64	36	13.72	13.75	-10	34,978	-0.03%
2019/06/18	0	0.00	1	13.35	13.45	-1	34,819	0.00%
2019/06/14	37	13.55	14	13.45	13.40	23	35,093	0.07%
2019/06/13	28	13.57	44	13.75	13.35	-16	34,845	-0.05%
2019/06/12	29	14.22	2	14.35	14.05	27	34,322	0.08%
2019/06/11	71	14.37	16	14.49	14.40	55	34,029	0.16%
2019/06/10	2	14.15	30	14.30	14.10	-28	33,635	-0.08%
2019/06/06	54	14.06	1	14.10	14.00	53	33,880	0.16%
2019/06/05	17	14.24	11	14.37	14.20	6	33,772	0.02%
2019/06/04	12	14.17	2	14.25	14.00	10	33,907	0.03%
2019/06/03	0	0.00	27	13.94	14.35	-27	33,753	-0.08%
2019/05/31	61	13.95	47	13.90	13.80	14	33,559	0.04%
2019/05/30	8	13.46	5	13.62	13.60	3	33,246	0.01%
2019/05/29	14	13.56	22	13.45	13.40	-8	33,530	-0.02%
2019/05/28	7	13.60	25	13.48	13.60	-18	33,702	-0.05%
2019/05/27	44	13.31	30	13.35	13.30	14	33,497	0.04%
2019/05/24	41	13.48	40	13.61	13.30	1	33,556	0.00%
2019/05/23	63	13.29	89.6	13.41	13.50	-26.6	33,378	-0.08%
2019/05/22	244	13.69	201	13.74	13.25	43	33,533	0.13%	大買/大賣/
2019/05/21	27	12.83	44	12.71	13.35	-17	32,782	-0.05%
2019/05/20	56	12.03	56	12.40	12.15	0	32,274	0.00%
2019/05/17	9	13.19	11	13.28	12.65	-2	31,657	-0.01%
2019/05/16	32	13.05	30	13.43	13.00	2	31,241	0.01%
2019/05/15	44	13.54	44	13.51	13.50	0	31,125	0.00%
2019/05/14	15	12.94	20	13.22	13.40	-5	30,758	-0.02%
2019/05/13	15	12.93	13	13.40	12.90	2	30,251	0.01%
2019/05/10	24	13.50	18	13.49	13.45	6	29,876	0.02%
2019/05/09	49	13.46	31	14.30	13.10	18	29,369	0.06%
2019/05/08	57	13.86	20	13.84	14.15	37	28,652	0.13%
2019/05/07	67	14.49	146	14.46	14.15	-79	28,319	-0.28%	大賣/
2019/05/06	8	14.76	4	14.66	14.40	4	27,607	0.01%
2019/05/03	43	15.17	34	15.34	15.20	9	27,019	0.03%
2019/05/02	236	15.60	190	15.59	15.50	46	26,524	0.17%	大買/大賣/
2019/04/30	116	14.54	149	14.67	15.05	-33	25,211	-0.13%	大買/大賣/
2019/04/29	29	14.13	130	14.34	14.25	-101	24,707	-0.41%	大賣/鉅額交易
2019/04/26	192	14.12	555	14.23	14.40	-363	24,239	-1.50%	大買/大賣/鉅額交易
2019/04/25	398	15.08	523	15.46	14.05	-125	23,259	-0.54%	大買/大賣/鉅額交易
2019/04/24	67	14.64	38	14.57	14.90	29	20,689	0.14%
2019/04/23	22	14.45	47	14.18	14.45	-25	19,846	-0.13%
2019/04/22	52	14.22	48	14.33	14.00	4	19,256	0.02%
2019/04/19	27	14.10	17.1	14.12	14.20	9.9	18,941	0.05%
2019/04/18	29	13.96	36	14.11	13.90	-7	18,673	-0.04%
2019/04/17	23	14.11	65	14.51	14.05	-42	18,275	-0.23%
2019/04/16	71	14.23	47	14.13	14.40	24	17,901	0.13%
2019/04/15	118	14.12	258	14.05	14.00	-140	17,546	-0.80%	大買/大賣/鉅額交易
2019/04/12	215	13.99	90	13.77	13.75	125	17,019	0.73%	大買/鉅額交易
2019/04/11	61	14.60	65	14.38	14.35	-4	16,422	-0.02%
2019/04/10	94	14.17	176	14.22	14.70	-82	15,820	-0.52%	大賣/
2019/04/09	111	13.74	11	13.51	13.55	100	14,688	0.68%	大買/
2019/04/08	110	13.60	118	14.19	14.20	-8	13,866	-0.06%	大買/大賣/
2019/04/03	14	12.94	220	12.87	12.95	-206	13,261	-1.55%	大賣/鉅額交易
2019/04/02	235	11.93	30	11.94	11.80	205	12,276	1.67%	大買/鉅額交易
2019/04/01	104	11.29	78	11.48	11.75	26	11,401	0.23%	大買/
2019/03/29	5	10.50	5	10.65	10.70	0	10,363	0.00%
2019/03/27	5	10.50	7	10.73	10.45	-2	10,152	-0.02%
2019/03/26	2	10.70	1	10.65	10.65	1	9,996	0.01%
2019/03/25	2	10.15	0	0.00	10.25	2	9,767	0.02%
2019/03/22	3	10.60	5	11.10	10.45	-2	9,623	-0.02%
2019/03/21	1	10.85	1	10.70	10.80	0	9,399	0.00%
2019/03/20	25	10.45	5	10.70	10.75	20	9,142	0.22%
2019/03/19	27	10.41	32	10.70	10.35	-5	8,895	-0.06%
2019/03/18	23	10.64	23	10.91	10.65	0	8,607	0.00%
2019/03/15	18	10.86	69	10.94	10.85	-51	8,374	-0.61%
2019/03/14	21	10.91	22	11.25	10.90	-1	8,140	-0.01%
2019/03/13	68	11.43	18	11.28	11.20	50	7,965	0.63%
2019/03/12	46	11.35	124	11.41	11.25	-78	7,702	-1.01%	大賣/
2019/03/11	51	11.19	37	11.20	11.20	14	7,154	0.20%
2019/03/08	103	10.99	80	10.64	11.10	23	6,810	0.34%	大買/
2019/03/07	46	10.30	244	10.35	10.30	-198	6,239	-3.17%	大賣/鉅額交易
2019/03/06	108	10.63	153	10.53	10.50	-45	6,011	-0.75%	大買/大賣/
2019/03/05	187	10.41	139	10.40	10.25	48	5,669	0.85%	大買/大賣/
2019/03/04	11	10.82	0	0.00	10.70	11	5,254	0.21%
2019/02/27	2	10.80	20	10.89	10.95	-18	4,712	-0.38%
2019/02/26	23	9.98	0	0.00	9.99	23	3,802	0.60%
2019/02/25	113	10.20	18	9.94	10.00	95	3,698	2.57%	大買/
2019/02/22	221	9.78	14	9.85	9.75	207	3,436	6.02%	大買/鉅額交易
2019/02/21	18	9.72	51.6	9.81	9.95	-33.6	3,046	-1.10%
2019/02/20	24	8.93	22	8.96	9.05	2	2,287	0.09%
2019/02/14	30	8.38	30	8.40	8.35	0	2,242	0.00%
2019/02/13	0	0.00	5	8.10	8.05	-5	2,185	-0.23%
2019/01/30	5	8.00	0	0.00	7.98	5	2,156	0.23%
2019/01/25	0	0.00	1	7.70	7.86	-1	2,066	-0.05%
2019/01/21	1	7.51	5	7.45	7.90	-4	1,998	-0.20%
2019/01/18	0	0.00	5	7.25	7.35	-5	1,932	-0.26%
2019/01/16	5	7.15	0	0.00	7.11	5	1,914	0.26%
2019/01/10	5	7.29	0	0.00	7.29	5	1,878	0.27%
2019/01/09	5	7.30	0	0.00	7.30	5	1,880	0.27%
2019/01/04	0	0.00	2	7.25	7.28	-2	1,878	-0.11%
2019/01/03	0	0.00	5	7.40	7.36	-5	1,900	-0.26%
2019/01/02	0	0.00	2	7.42	7.38	-2	1,875	-0.11%
2018/12/06	0	0.00	2	8.15	7.90	-2	1,802	-0.11%
2018/12/03	0	0.00	2	8.41	8.34	-2	1,716	-0.12%
2018/11/29	0	0.00	5.3	8.26	8.22	-5.3	1,661	-0.32%
2018/11/27	0	0.00	5	8.15	8.10	-5	1,619	-0.31%
2018/11/26	5	8.06	5	8.07	8.03	0	1,602	0.00%
2018/11/22	10	8.21	15	8.21	8.05	-5	1,569	-0.32%
2018/11/21	2	8.39	0	0.00	8.40	2	1,505	0.13%
2018/11/16	0	0.00	11	8.35	8.23	-11	1,349	-0.81%
2018/11/15	16	7.99	10	8.21	8.29	6	1,288	0.47%
2018/11/14	10	7.81	3	7.88	7.75	7	1,204	0.58%
2018/11/13	10.1	7.66	10	7.67	7.98	0.1	1,119	0.01%
2018/11/12	3	7.26	0	0.00	7.26	3	949	0.32%
2018/11/07	0	0.00	3	6.35	6.34	-3	918	-0.33%
2018/11/05	0	0.00	10	6.28	6.28	-10	974	-1.03%
2018/11/02	0	0.00	10	6.10	6.18	-10	985	-1.02%
2018/10/31	0	0.00	30	5.69	5.75	-30	1,026	-2.92%
2018/10/11	1	6.32	0	0.00	6.32	1	1,231	0.08%
2018/10/09	0	0.00	0.1	7.02	7.02	-0.1	1,214	-0.01%
2018/10/05	5	6.99	0	0.00	7.03	5	1,225	0.41%
2018/10/03	5	7.38	0	0.00	7.26	5	1,211	0.41%
2018/10/02	3	7.42	1	7.42	7.40	2	1,217	0.16%
2018/09/25	10	7.50	1.1	7.48	7.48	8.9	1,302	0.68%
2018/09/21	15	7.59	0	0.00	7.57	15	1,293	1.16%
2018/09/14	0	0.00	5	7.95	7.93	-5	1,318	-0.38%
2018/09/13	0	0.00	5	7.85	7.86	-5	1,325	-0.38%
2018/09/11	5	7.73	5	7.71	7.85	0	1,341	0.00%
2018/09/10	5	8.20	0	0.00	7.80	5	1,324	0.38%
2018/09/07	5	8.50	0	0.00	8.25	5	1,307	0.38%
2018/09/05	0	0.00	5	8.80	8.65	-5	1,323	-0.38%
2018/08/28	5	8.60	0	0.00	8.68	5	1,678	0.30%
2018/08/21	0	0.00	5	8.38	8.36	-5	2,269	-0.22%
2018/08/16	0	0.00	5	8.30	8.31	-5	2,260	-0.22%
2018/08/15	0	0.00	5	8.18	8.18	-5	2,245	-0.22%
2018/08/14	5	8.32	0	0.00	8.37	5	2,232	0.22%
2018/08/13	5	8.60	0	0.00	8.42	5	2,214	0.23%
2018/08/08	5	9.00	0	0.00	9.01	5	2,146	0.23%
2018/08/07	0	0.00	5	9.10	9.08	-5	2,119	-0.24%
2018/08/03	0	0.00	5	8.95	8.85	-5	2,082	-0.24%
2018/08/02	7	8.84	0	0.00	8.81	7	2,070	0.34%
2018/08/01	3	8.91	8	9.10	9.08	-5	2,040	-0.25%
2018/07/31	13	8.65	0	0.00	8.60	13	1,985	0.65%
2018/07/30	0	0.00	14	8.64	8.69	-14	1,973	-0.71%
2018/07/27	0	0.00	3	8.50	8.47	-3	1,940	-0.15%
2018/07/26	8	8.43	0	0.00	8.41	8	1,937	0.41%
2018/07/25	0	0.00	22	8.41	8.50	-22	1,932	-1.14%
2018/07/20	6	8.30	0	0.00	8.30	6	1,916	0.31%
2018/07/19	10	8.40	0	0.00	8.35	10	1,925	0.52%
2018/07/18	10	8.45	0	0.00	8.50	10	1,947	0.51%
2018/07/16	0	0.00	10	8.55	8.52	-10	1,949	-0.51%
2018/07/10	4	8.45	0	0.00	8.40	4	1,964	0.20%
2018/07/09	6	8.29	15	8.42	8.66	-9	1,954	-0.46%
2018/07/06	10	8.15	0	0.00	8.02	10	1,920	0.52%
2018/07/05	5	7.90	25	8.27	8.19	-20	1,929	-1.04%
2018/07/04	5	8.00	0	0.00	7.95	5	1,903	0.26%
2018/06/28	5	8.25	0	0.00	8.16	5	1,889	0.26%
2018/06/27	5	8.32	0	0.00	8.32	5	1,881	0.27%
2018/06/22	10	8.62	0	0.00	8.54	10	1,865	0.54%
2018/06/21	0	0.00	10	8.78	8.78	-10	1,859	-0.54%
2018/06/19	4	8.65	0	0.00	8.64	4	1,859	0.22%
2018/06/15	6	8.69	10	8.85	8.72	-4	1,865	-0.21%
2018/06/14	10	8.69	10	8.76	8.57	0	1,861	0.00%
2018/06/12	0	0.00	8	8.83	8.86	-8	1,825	-0.44%
2018/06/11	20	9.07	0	0.00	9.05	20	1,804	1.11%
2018/06/08	0	0.00	5	9.01	9.00	-5	1,777	-0.28%
2018/06/06	0	0.00	0.4	9.02	9.12	-0.4	1,720	-0.02%
2018/06/05	23	9.54	0.2	9.25	9.36	22.8	1,642	1.39%
2018/06/04	0	0.00	10	8.60	8.74	-10	1,457	-0.69%
2018/06/01	0	0.00	5	8.87	8.78	-5	1,409	-0.35%
2018/05/31	10	9.30	0	0.00	9.13	10	1,338	0.75%
2018/05/29	0	0.00	25	7.34	7.92	-25	899	-2.78%
2018/05/28	0	0.00	8	7.16	7.20	-8	817	-0.98%
2018/05/25	5	7.08	0	0.00	7.08	5	820	0.61%
2018/05/23	5	7.12	10	7.23	7.13	-5	831	-0.60%
2018/05/22	5	7.10	0	0.00	7.08	5	826	0.61%
2018/05/14	0	0.00	10	7.18	7.21	-10	948	-1.05%
2018/05/09	5	7.05	0	0.00	7.07	5	975	0.51%
2018/05/08	0	0.00	12	7.12	7.20	-12	978	-1.23%
2018/05/02	0	0.00	2	7.00	6.99	-2	1,031	-0.19%
2018/04/30	5	7.00	0	0.00	7.00	5	1,042	0.48%
2018/04/26	10	7.05	10	7.25	6.99	0	1,074	0.00%
2018/04/25	0	0.00	10	7.13	7.17	-10	1,080	-0.93%
2018/04/24	10	7.15	10	6.91	6.90	0	1,078	0.00%
2018/04/23	5	7.35	0	0.00	7.21	5	1,064	0.47%
2018/04/20	5	7.40	0	0.00	7.43	5	1,072	0.47%
2018/04/19	12	7.50	0	0.00	7.50	12	1,078	1.11%
2018/04/18	3	7.50	0	0.00	7.52	3	1,080	0.28%
2018/04/17	0	0.00	15	7.69	7.54	-15	1,083	-1.38%
2018/04/16	5	7.52	0	0.00	7.54	5	1,081	0.46%
2018/04/11	10	7.80	0	0.00	7.83	10	1,105	0.90%
2018/04/09	5	7.90	0	0.00	7.88	5	1,150	0.43%
2018/04/02	10	8.08	0	0.00	8.10	10	1,156	0.86%
2018/03/27	0	0.00	5	8.10	8.09	-5	1,195	-0.42%
2018/03/26	5	7.86	5	7.99	8.00	0	1,205	0.00%
2018/03/21	2	8.14	0	0.00	8.18	2	1,210	0.17%
2018/03/20	5	8.15	0	0.00	8.19	5	1,218	0.41%
2018/03/19	8	8.24	0	0.00	8.20	8	1,252	0.64%
2018/03/15	0	0.00	10	8.35	8.41	-10	1,292	-0.77%
2018/03/13	0	0.00	5	8.21	8.21	-5	1,400	-0.36%
2018/03/09	10	8.15	0	0.00	8.12	10	1,524	0.66%
2018/03/08	0	0.00	10	8.25	8.21	-10	1,571	-0.64%
2018/03/06	15	8.27	0	0.00	8.19	15	1,705	0.88%
2018/03/05	5	8.28	0	0.00	8.24	5	1,736	0.29%
2018/03/02	5	8.35	0	0.00	8.38	5	1,763	0.28%
2018/02/27	1	8.56	0	0.00	8.55	1	1,830	0.05%
2018/02/26	0	0.00	5	8.46	8.40	-5	1,854	-0.27%
2018/02/23	0	0.00	5	8.30	8.32	-5	1,894	-0.26%
2018/02/21	0	0.00	5	8.21	8.17	-5	2,028	-0.25%
2018/02/08	10	8.04	0	0.00	8.02	10	2,263	0.44%
2018/02/05	5	8.65	0	0.00	8.67	5	2,609	0.19%
2018/01/31	5	9.02	0	0.00	9.01	5	3,261	0.15%
2018/01/26	5	9.10	0	0.00	9.14	5	3,483	0.14%
2018/01/19	0	0.00	1	9.30	9.26	-1	3,700	-0.03%
2018/01/09	3	9.33	0	0.00	9.34	3	3,900	0.08%
2018/01/05	1	9.41	0	0.00	9.29	1	3,956	0.03%
2018/01/04	0	0.00	12	9.21	9.45	-12	3,960	-0.30%
2018/01/03	0	0.00	5	9.06	9.05	-5	4,024	-0.12%