精金 (3049)-元大-莒光券商分點個股進出

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
8.07
漲跌
▼0.09
漲幅
-1.10%
成交量
1,054張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精金 (3049)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/04/25	0	7.99	0	0.00	8.00	0	1,872	0.00%
2024/04/19	5	7.71	10	7.72	7.73	-5	1,911	-0.26%
2024/04/18	5	7.88	0	0.00	7.89	5	1,897	0.26%
2024/04/16	1	7.74	0	0.00	7.77	1	1,906	0.05%
2024/04/12	0	0.00	1	8.17	8.18	-1	1,842	-0.05%
2024/04/09	2	8.29	0	0.00	8.32	2	1,831	0.11%
2024/04/02	1	8.47	0	0.00	8.36	1	1,823	0.05%
2024/03/28	0	8.29	0	0.00	8.25	0	1,885	0.00%
2024/03/25	1	8.30	0	0.00	8.31	1	1,868	0.05%
2024/03/21	0	0.00	20	8.22	8.22	-20	1,848	-1.08%
2024/03/20	0	0.00	6	8.16	8.14	-6	1,851	-0.32%
2024/03/15	5	8.15	0	0.00	8.18	5	1,801	0.28%
2024/03/14	3	8.27	0	0.00	8.25	3	1,777	0.17%
2024/03/13	2	8.36	0	0.00	8.33	2	1,758	0.11%
2024/03/12	2	8.63	0	0.00	8.64	2	1,680	0.12%
2024/03/11	10	8.60	0	0.00	8.66	10	1,675	0.60%
2024/03/08	0	0.00	1	8.72	8.71	-1	1,649	-0.06%
2024/03/07	10	8.63	30	8.81	8.62	-20	1,645	-1.22%
2024/03/06	2	8.85	0	0.00	8.91	2	1,586	0.13%
2024/03/05	6	8.91	6	8.93	8.90	0	1,566	0.00%
2024/03/04	0	0.00	27	9.00	8.99	-27	1,594	-1.69%
2024/03/01	7	9.10	5	9.06	9.03	2	1,558	0.13%
2024/02/23	0	0.00	5	9.33	9.30	-5	1,514	-0.33%
2024/02/22	0	9.41	0	0.00	9.39	0	1,524	0.00%
2024/02/21	1	9.43	1	9.42	9.43	0	1,515	0.00%
2024/02/05	5	9.10	0	0.00	9.11	5	1,464	0.34%
2024/02/01	2	9.18	0	0.00	9.17	2	1,492	0.13%
2024/01/31	7	9.25	0	0.00	9.23	7	1,509	0.46%
2024/01/30	18	9.37	0	0.00	9.30	18	1,505	1.20%
2024/01/22	6	9.11	0	0.00	9.15	6	1,434	0.42%
2024/01/19	2	9.03	0	0.00	9.03	2	1,428	0.14%
2024/01/17	0	0.00	13	9.09	8.94	-13	1,433	-0.91%
2024/01/15	0	0.00	4	9.23	9.18	-4	1,410	-0.28%
2024/01/12	5	9.19	0	0.00	9.15	5	1,419	0.35%
2024/01/05	0	0.00	0.1	9.64	9.53	-0.1	1,416	-0.01%
2024/01/03	0	0.00	0	9.66	9.47	0	1,432	0.00%
2024/01/02	0	0.00	0.1	9.68	9.66	-0.1	1,433	-0.01%
2023/12/28	0.5	9.68	1	9.65	9.65	-0.5	1,443	-0.04%
2023/12/27	4	9.76	5.3	9.81	9.71	-1.3	1,450	-0.09%
2023/12/26	0	0.00	0.3	9.58	9.58	-0.3	1,374	-0.02%
2023/12/21	0	0.00	0.4	9.48	9.40	-0.4	1,406	-0.03%
2023/12/18	0	0.00	6	9.64	9.62	-6	1,413	-0.42%
2023/12/14	5	9.73	0	0.00	9.66	5	1,415	0.35%
2023/12/12	1	9.75	0	0.00	9.70	1	1,436	0.07%
2023/12/11	0	0.00	1	9.84	9.85	-1	1,430	-0.07%
2023/12/08	0	0.00	5	9.74	9.75	-5	1,422	-0.35%
2023/12/04	11	9.90	0	0.00	9.83	11	1,437	0.77%
2023/12/01	0	0.00	2	9.69	9.73	-2	1,427	-0.14%
2023/11/30	0	0.00	1	9.66	9.67	-1	1,421	-0.07%
2023/11/29	2	9.70	3	9.77	9.71	-1	1,419	-0.07%
2023/11/28	0	0.00	2	9.47	9.47	-2	1,374	-0.15%
2023/11/21	1	9.43	0	0.00	9.54	1	1,379	0.07%
2023/11/15	0	0.00	1	9.23	9.26	-1	1,386	-0.07%
2023/11/14	2	9.20	0	0.00	9.19	2	1,393	0.14%
2023/11/13	0	0.00	2	9.26	9.27	-2	1,406	-0.14%
2023/11/06	0	0.00	1	9.23	9.20	-1	1,502	-0.07%
2023/11/01	0	0.00	2.5	9.07	9.10	-2.5	1,566	-0.16%
2023/10/31	5	9.11	5	9.21	9.11	0	1,599	0.00%
2023/10/30	0	0.00	1	9.15	9.14	-1	1,649	-0.06%
2023/10/25	0	0.00	3	9.37	9.33	-3	1,876	-0.16%
2023/10/23	1	9.12	0	0.00	9.10	1	2,231	0.04%
2023/10/20	3	8.91	0	0.00	9.03	3	2,238	0.13%
2023/10/19	3	8.98	0	0.00	8.97	3	2,263	0.13%
2023/10/18	7	9.04	0	0.00	9.03	7	2,275	0.31%
2023/10/17	2	9.20	0	0.00	9.12	2	2,273	0.09%
2023/10/12	2	9.18	0	0.00	9.22	2	2,368	0.08%
2023/10/11	1	9.20	0	0.00	9.14	1	2,387	0.04%
2023/10/06	7	9.35	0	0.00	9.30	7	2,387	0.29%
2023/10/04	1	9.36	0	0.00	9.34	1	2,429	0.04%
2023/09/28	1	9.43	0	0.00	9.42	1	2,532	0.04%
2023/09/26	1	9.54	0	0.00	9.50	1	2,571	0.04%
2023/09/20	0	0.00	5	9.70	9.74	-5	2,788	-0.18%
2023/09/18	0	0.00	1	9.75	9.72	-1	3,125	-0.03%
2023/09/14	2	9.61	7	9.59	9.64	-5	3,602	-0.14%
2023/09/06	0	0.00	2	9.90	9.88	-2	3,788	-0.05%
2023/09/05	3	9.98	0	0.00	10.05	3	3,783	0.08%
2023/08/28	0	0.00	4	9.70	9.70	-4	3,891	-0.10%
2023/08/24	5	9.78	0	0.00	9.76	5	3,906	0.13%
2023/08/18	8	9.64	0	0.00	9.60	8	3,871	0.21%
2023/08/16	4	9.40	0	0.00	9.46	4	3,846	0.10%
2023/08/11	6	10.01	0	0.00	9.97	6	3,766	0.16%
2023/08/02	3	10.62	0	0.00	10.50	3	3,685	0.08%
2023/08/01	1	10.70	18	10.82	10.70	-17	3,647	-0.47%
2023/07/31	0	0.00	3	11.00	10.85	-3	3,601	-0.08%
2023/07/28	1	10.75	0	0.00	10.75	1	3,525	0.03%
2023/07/27	3	11.05	11	10.95	11.05	-8	3,452	-0.23%
2023/07/26	0	0.00	10	10.30	10.25	-10	3,089	-0.32%
2023/07/25	0	0.00	1	10.20	10.20	-1	3,089	-0.03%
2023/07/24	0	0.00	10	10.10	10.25	-10	3,079	-0.32%
2023/07/21	10	10.30	0	0.00	10.25	10	3,051	0.33%
2023/07/18	1	10.40	0	0.00	10.25	1	3,083	0.03%
2023/07/17	0	0.00	10	10.50	10.45	-10	3,080	-0.32%
2023/07/13	2	10.30	10.2	10.25	10.25	-8.2	3,130	-0.26%
2023/07/11	0	0.00	2	10.45	10.50	-2	3,392	-0.06%
2023/07/10	0	0.00	1	10.30	10.30	-1	3,437	-0.03%
2023/07/07	0	10.45	0	0.00	10.35	0	3,448	0.00%
2023/07/03	5	10.74	2	10.70	10.70	3	3,320	0.09%
2023/06/29	7	10.79	1	10.95	10.70	6	3,232	0.19%
2023/06/28	3	11.02	2	10.85	10.80	1	3,164	0.03%
2023/06/27	22	11.01	0	0.00	10.80	22	3,092	0.71%
2023/06/26	27	11.24	0	0.00	11.20	27	2,957	0.91%
2023/06/21	2	11.30	13	11.25	11.20	-11	2,758	-0.40%
2023/06/20	0	0.00	1	10.60	10.55	-1	2,386	-0.04%
2023/06/19	6	10.42	11	10.37	10.35	-5	2,268	-0.22%
2023/06/16	0	0.00	5	10.14	10.10	-5	2,136	-0.23%
2023/06/13	4	9.87	3	9.87	9.86	1	2,067	0.05%
2023/06/12	2	9.94	0	0.00	9.84	2	2,076	0.10%
2023/06/09	0	0.00	20	10.00	9.95	-20	2,073	-0.96%
2023/06/08	3	9.92	0	0.00	9.90	3	2,087	0.14%
2023/06/07	2	10.00	0	0.00	10.00	2	2,106	0.09%
2023/06/06	2	10.10	1	10.10	10.00	1	2,110	0.05%
2023/06/05	0	0.00	3	10.01	10.10	-3	2,108	-0.14%
2023/06/02	2	9.87	4	9.87	9.88	-2	2,050	-0.10%
2023/06/01	3	9.91	0	0.00	9.87	3	2,065	0.15%
2023/05/31	7	9.85	0	0.00	9.90	7	2,100	0.33%
2023/05/29	1	9.72	0	0.00	9.65	1	2,081	0.05%
2023/05/26	3	9.64	0	0.00	9.62	3	2,112	0.14%
2023/05/24	1	9.73	0	0.00	9.82	1	2,251	0.04%
2023/05/22	1	9.70	0	0.00	9.72	1	2,465	0.04%
2023/05/19	2	9.68	0	0.00	9.62	2	2,509	0.08%
2023/05/17	1	9.62	0	0.00	9.64	1	2,501	0.04%
2023/05/16	0	0.00	10	9.55	9.57	-10	2,498	-0.40%
2023/05/09	0	0.00	1	9.79	9.70	-1	2,499	-0.04%
2023/05/08	1	9.88	0	0.00	9.85	1	2,480	0.04%
2023/05/05	2	9.94	0	0.00	9.94	2	2,481	0.08%
2023/05/04	2	9.95	2	9.96	9.96	0	2,505	0.00%
2023/05/02	2	10.05	0	0.00	10.10	2	2,500	0.08%
2023/04/27	1	10.05	0	0.00	10.10	1	2,490	0.04%
2023/04/26	1	9.95	0	0.00	10.05	1	2,485	0.04%
2023/04/25	1	9.99	0.2	9.97	10.00	0.8	2,476	0.03%
2023/04/21	4	10.00	0	0.00	9.96	4	2,430	0.16%
2023/04/20	8	10.15	0	0.00	10.15	8	2,376	0.34%
2023/04/19	0	0.00	10	10.35	10.30	-10	2,349	-0.43%
2023/04/18	1	10.45	0	0.00	10.50	1	2,275	0.04%
2023/04/17	1	10.65	0	0.00	10.60	1	2,226	0.04%
2023/04/14	15	10.73	58	10.68	10.65	-43	2,155	-2.00%
2023/04/13	0	0.00	2	10.30	10.30	-2	1,904	-0.11%
2023/03/29	0.2	9.86	0	0.00	9.82	0.2	1,773	0.01%
2023/03/24	2	10.00	0	0.00	10.00	2	1,789	0.11%
2023/03/21	1	9.99	0	0.00	9.98	1	1,762	0.06%
2023/03/20	1	9.83	0	0.00	9.83	1	1,751	0.06%
2023/03/16	2	9.79	0	0.00	9.74	2	1,761	0.11%
2023/03/15	1	9.88	0	0.00	9.82	1	1,767	0.06%
2023/03/14	1	9.91	0	0.00	9.88	1	1,772	0.06%
2023/03/13	2	9.94	0	0.00	10.00	2	1,814	0.11%
2023/03/10	2	10.00	0	0.00	9.99	2	1,805	0.11%
2023/03/06	0	0.00	18	10.27	10.30	-18	1,795	-1.00%
2023/03/03	0	10.10	0	0.00	10.25	0	1,777	0.00%
2023/03/01	1	10.05	0	0.00	10.05	1	1,734	0.06%
2023/02/24	6	10.15	0	0.00	10.15	6	1,729	0.35%
2023/02/23	11	10.30	0	0.00	10.30	11	1,701	0.65%
2023/02/22	3	10.43	2	10.35	10.35	1	1,656	0.06%
2023/02/20	0	0.00	5	10.18	10.25	-5	1,491	-0.34%
2023/02/17	0	0.00	4	9.60	9.65	-4	1,356	-0.29%
2023/02/15	0	9.50	0	0.00	9.44	0	1,323	0.00%
2023/02/08	0	0.00	1	9.58	9.52	-1	1,333	-0.07%
2023/02/06	0	9.44	10	9.36	9.37	-10	1,319	-0.76%
2023/02/03	1	9.45	0	0.00	9.45	1	1,335	0.07%
2023/02/01	1	9.39	1	9.39	9.40	0	1,327	0.00%
2023/01/30	1	9.20	0	0.00	9.22	1	1,313	0.08%
2023/01/17	0	0.00	3	9.11	9.13	-3	1,321	-0.23%
2023/01/10	0	0.00	5	9.21	9.21	-5	1,415	-0.35%
2023/01/06	0	0.00	1	9.17	9.17	-1	1,447	-0.07%
2023/01/05	0	0.00	5	9.25	9.14	-5	1,481	-0.34%
2022/12/28	2	9.12	0	0.00	9.11	2	1,595	0.13%
2022/12/21	0	0.00	1	9.23	9.13	-1	1,686	-0.06%
2022/12/20	2	9.19	0	0.00	9.13	2	1,696	0.12%
2022/12/16	1	9.28	0	0.00	9.32	1	1,734	0.06%
2022/12/13	5	9.40	0	0.00	9.41	5	1,739	0.29%
2022/12/08	0	0.00	2	9.47	9.51	-2	1,790	-0.11%
2022/12/02	1	9.69	0	0.00	9.69	1	1,730	0.06%
2022/12/01	10	9.62	0	0.00	9.68	10	1,721	0.58%
2022/11/21	0	0.00	2	9.34	9.30	-2	1,764	-0.11%
2022/11/15	1	9.55	0	0.00	9.55	1	1,895	0.05%
2022/11/11	1	9.49	0	0.00	9.45	1	2,411	0.04%
2022/11/07	1	9.46	0	0.00	9.45	1	2,569	0.04%
2022/11/03	3	9.42	0	0.00	9.37	3	2,635	0.11%
2022/10/28	10	9.20	0	0.00	9.08	10	2,857	0.35%
2022/10/26	0	0.00	2	9.19	9.16	-2	3,099	-0.06%
2022/10/20	0	0.00	30	9.16	9.14	-30	3,105	-0.97%
2022/10/14	30	9.50	0	0.00	9.50	30	3,063	0.98%
2022/10/13	0	0.00	11	9.05	9.04	-11	3,056	-0.36%
2022/10/05	0	0.00	2	9.87	9.79	-2	3,001	-0.07%
2022/10/03	1	9.53	0	0.00	9.49	1	3,003	0.03%
2022/09/30	12	9.56	0	0.00	9.64	12	3,016	0.40%
2022/09/27	0	0.00	4	9.33	9.61	-4	3,041	-0.13%
2022/09/26	5	9.48	0	0.00	9.30	5	3,074	0.16%
2022/09/22	1	10.00	15	9.91	10.00	-14	3,175	-0.44%
2022/09/20	2	10.20	0	0.00	10.20	2	3,187	0.06%
2022/09/19	10	10.20	1	10.10	10.15	9	3,217	0.28%
2022/09/16	4	10.35	0	0.00	10.25	4	3,215	0.12%
2022/09/14	5	10.35	0	0.00	10.40	5	3,234	0.15%
2022/09/13	2	10.60	6	10.58	10.50	-4	3,274	-0.12%
2022/09/12	3	10.50	0	0.00	10.50	3	3,384	0.09%
2022/09/08	5	10.45	0	0.00	10.45	5	3,421	0.15%
2022/09/07	2	10.33	0	0.00	10.25	2	3,446	0.06%
2022/09/06	2	10.45	0	0.00	10.35	2	3,449	0.06%
2022/09/05	5	10.55	0	0.00	10.50	5	3,447	0.15%
2022/09/02	0	0.00	4	10.75	10.75	-4	3,474	-0.12%
2022/08/30	3	10.85	4	10.90	10.80	-1	3,450	-0.03%
2022/08/29	4	10.60	0	0.00	10.55	4	3,436	0.12%
2022/08/25	0	0.00	1	11.05	10.95	-1	3,400	-0.03%
2022/08/24	5	10.90	5	10.95	10.90	0	3,421	0.00%
2022/08/23	6	10.92	1	10.95	10.95	5	3,413	0.15%
2022/08/22	7	11.04	0	0.00	11.05	7	3,383	0.21%
2022/08/19	2	11.00	6	11.07	11.05	-4	3,337	-0.12%
2022/08/18	18	11.21	5	11.12	11.15	13	3,159	0.41%
2022/08/17	7	10.46	0	0.00	10.50	7	2,836	0.25%
2022/08/16	9	10.24	5	10.30	10.30	4	2,831	0.14%
2022/08/15	4	10.15	1	10.15	10.20	3	2,804	0.11%
2022/08/12	1	9.90	2	9.91	9.95	-1	2,765	-0.04%
2022/08/11	1	9.79	6	9.88	9.83	-5	2,769	-0.18%
2022/08/09	0	9.45	0	0.00	9.48	0	2,775	0.00%
2022/08/08	3	9.43	0	0.00	9.47	3	2,772	0.11%
2022/08/05	3	9.62	2	9.65	9.58	1	2,766	0.04%
2022/08/04	5	9.22	0	0.00	9.21	5	2,707	0.18%
2022/08/03	1	9.56	0	0.00	9.65	1	2,601	0.04%
2022/08/02	6	9.62	4	9.65	9.68	2	2,571	0.08%
2022/08/01	1	9.35	0	0.00	9.41	1	2,430	0.04%
2022/07/13	0	0.00	4	9.47	9.46	-4	3,188	-0.13%
2022/07/12	2	9.11	0	0.00	9.00	2	3,194	0.06%
2022/07/11	4	9.41	0	0.00	9.42	4	3,206	0.12%
2022/07/06	2	9.80	0	0.00	9.55	2	3,256	0.06%
2022/07/01	0	0.00	2	9.53	9.35	-2	3,332	-0.06%
2022/06/30	1	10.15	0	0.00	9.98	1	3,276	0.03%
2022/06/27	1	10.60	0	0.00	10.55	1	3,303	0.03%
2022/06/21	2	10.48	0	0.00	10.55	2	3,442	0.06%
2022/06/20	1	10.50	0	0.00	10.00	1	3,485	0.03%
2022/06/15	0	0.00	50	11.10	11.10	-50	3,490	-1.43%
2022/06/14	2	11.10	0	0.00	11.15	2	3,649	0.05%
2022/06/13	4	11.15	0	0.00	11.10	4	3,702	0.11%
2022/06/08	0	0.00	10	11.60	11.60	-10	3,762	-0.27%
2022/06/07	0	0.00	1	11.65	11.55	-1	3,803	-0.03%
2022/06/06	0	0.00	3	11.60	11.65	-3	3,842	-0.08%
2022/06/01	2	11.90	1	11.80	11.80	1	4,047	0.02%
2022/05/31	1	11.65	0	0.00	11.65	1	4,079	0.02%
2022/05/25	0	0.00	5	11.50	11.50	-5	4,414	-0.11%
2022/05/24	0	11.65	0	0.00	11.30	0	4,544	0.00%
2022/05/19	1	11.30	0	0.00	11.35	1	4,726	0.02%
2022/05/18	4	11.58	0	0.00	11.55	4	4,746	0.08%
2022/05/17	0	0.00	3	11.25	11.35	-3	4,764	-0.06%
2022/05/13	0	0.00	2	11.05	11.00	-2	4,842	-0.04%
2022/05/11	0	0.00	1	11.10	11.10	-1	5,068	-0.02%
2022/05/10	0	0.00	2	10.95	11.30	-2	5,488	-0.04%
2022/05/09	2	11.28	1	11.55	11.20	1	5,741	0.02%
2022/04/28	0	0.00	1	11.90	11.95	-1	6,299	-0.02%
2022/04/27	0	0.00	51	11.06	11.45	-51	6,443	-0.79%
2022/04/25	1	11.65	24	11.71	11.70	-23	6,882	-0.33%
2022/04/22	2	12.23	1	12.20	12.10	1	6,924	0.01%
2022/04/21	2	12.35	5	12.44	12.25	-3	7,060	-0.04%
2022/04/20	23	12.92	6	12.77	12.70	17	7,106	0.24%
2022/04/18	5	11.99	0	0.00	12.15	5	7,231	0.07%
2022/04/15	1	12.20	0	0.00	12.15	1	7,493	0.01%
2022/04/14	1	12.60	0	0.00	12.45	1	8,052	0.01%
2022/04/13	1	12.55	2	12.55	12.65	-1	8,423	-0.01%
2022/04/11	1	12.30	0	0.00	12.30	1	9,579	0.01%
2022/04/08	3	12.88	0	0.00	12.90	3	10,192	0.03%
2022/04/07	4	13.08	1	12.90	12.85	3	11,118	0.03%
2022/04/06	1	13.30	0	0.00	13.35	1	13,899	0.01%
2022/04/01	6	13.45	0	0.00	13.60	6	16,560	0.04%
2022/03/30	1	13.85	0	0.00	13.90	1	19,241	0.01%
2022/03/29	5	13.80	0	0.00	13.70	5	19,566	0.03%
2022/03/28	5	13.90	0	0.00	13.95	5	19,768	0.03%
2022/03/25	11	14.25	0	0.00	14.15	11	20,159	0.05%
2022/03/24	12	14.24	1	14.45	14.25	11	20,694	0.05%
2022/03/22	1	14.25	2	14.28	14.25	-1	23,405	0.00%
2022/03/21	0	0.00	3	14.03	14.00	-3	23,698	-0.01%
2022/03/17	102	14.03	1	13.95	14.25	101	24,299	0.42%	大買/鉅額交易
2022/03/16	2	13.63	2	13.90	13.75	0	24,220	0.00%
2022/03/15	1	13.55	0	0.00	13.55	1	24,365	0.00%
2022/03/11	1	13.75	1	13.75	13.80	0	24,454	0.00%
2022/03/08	1	13.60	1	13.65	13.30	0	24,684	0.00%
2022/03/07	3	13.47	0	0.00	13.45	3	24,676	0.01%
2022/03/03	5	14.45	3	14.62	14.30	2	24,760	0.01%
2022/03/02	1	14.00	1	14.05	14.40	0	24,838	0.00%
2022/03/01	0	14.20	1	14.20	14.15	-1	25,016	0.00%
2022/02/25	1	13.85	0	0.00	13.80	1	25,521	0.00%
2022/02/24	2	13.88	100	13.76	13.60	-98	26,683	-0.37%
2022/02/23	1	14.15	0	0.00	14.15	1	27,576	0.00%
2022/02/22	11	14.06	5	13.95	14.10	6	27,895	0.02%
2022/02/21	1	14.50	0	0.00	14.45	1	28,240	0.00%
2022/02/18	50	14.35	0	0.00	14.40	50	28,328	0.18%
2022/02/17	3	14.55	0	0.00	14.40	3	28,501	0.01%
2022/02/15	2	14.35	0	0.00	14.30	2	28,430	0.01%
2022/02/14	3	14.43	14	14.36	14.30	-11	28,422	-0.04%
2022/02/11	1	14.90	16	15.10	14.85	-15	28,335	-0.05%
2022/02/10	35	15.03	2	14.93	14.90	33	28,249	0.12%
2022/02/09	74	15.83	46	15.81	15.80	28	27,864	0.10%
2022/02/08	1	15.35	3	15.12	15.30	-2	27,631	-0.01%
2022/02/07	2	15.20	1	15.20	15.20	1	27,623	0.00%
2022/01/26	2	14.63	0	0.00	14.50	2	27,589	0.01%
2022/01/25	5	14.70	0.4	14.79	14.55	4.6	27,559	0.02%
2022/01/21	5	15.40	0	0.00	15.20	5	27,369	0.02%
2022/01/20	16	15.76	2	15.90	15.90	14	27,294	0.05%
2022/01/19	6	15.83	22	15.94	15.90	-16	27,158	-0.06%
2022/01/18	15	15.67	2	15.95	15.45	13	26,875	0.05%
2022/01/17	1	15.65	20	15.55	15.60	-19	26,650	-0.07%
2022/01/14	8	15.06	1	15.15	15.10	7	26,521	0.03%
2022/01/13	0	0.00	30	15.40	15.40	-30	26,353	-0.11%
2022/01/12	1	15.50	2	15.60	15.45	-1	26,206	0.00%
2022/01/11	4	15.76	12	15.53	15.60	-8	26,081	-0.03%
2022/01/10	11	15.93	6	16.15	15.95	5	25,781	0.02%
2022/01/07	38	16.00	49	16.04	15.90	-11	25,498	-0.04%
2022/01/06	55	16.44	23	16.71	16.45	32	24,917	0.13%
2022/01/05	19	16.81	13	16.68	16.60	6	24,579	0.02%
2022/01/04	94	17.10	12	17.03	17.35	82	24,111	0.34%
2022/01/03	88	17.50	74	17.71	17.25	14	23,467	0.06%
2021/12/30	41	17.30	37	17.55	17.25	4	22,835	0.02%
2021/12/29	116	18.31	224	18.19	17.95	-108	21,924	-0.49%	大買/大賣/鉅額交易
2021/12/28	135	17.84	99.1	17.68	18.05	35.9	19,117	0.19%	大買/
2021/12/27	23	17.39	54.1	17.55	17.85	-31.1	16,503	-0.19%
2021/12/24	169	16.36	68.1	16.06	16.25	100.9	14,990	0.67%	大買/
2021/12/23	8	15.28	59.2	15.43	15.45	-51.2	13,815	-0.37%
2021/12/22	11	15.09	0	0.00	15.00	11	13,471	0.08%
2021/12/21	4	14.90	29	14.86	15.20	-25	13,219	-0.19%
2021/12/20	74	15.36	32	15.65	15.25	42	12,839	0.33%
2021/12/17	155	15.92	185	15.93	15.65	-30	12,313	-0.24%	大買/大賣/
2021/12/16	41.1	15.25	74	15.25	15.30	-32.9	10,557	-0.31%
2021/12/15	20	14.53	18	14.62	14.80	2	9,453	0.02%
2021/12/14	5	13.90	4	14.18	13.80	1	9,069	0.01%
2021/12/13	8	14.38	19	14.43	14.50	-11	8,825	-0.12%
2021/12/10	0	0.00	6	13.68	13.65	-6	8,406	-0.07%
2021/12/09	12	13.90	4	14.03	13.80	8	8,329	0.10%
2021/12/08	3	13.60	1	13.70	13.65	2	8,131	0.02%
2021/12/07	10	13.90	3	13.75	13.70	7	8,067	0.09%
2021/12/06	2	13.80	1	13.85	13.85	1	7,969	0.01%
2021/12/03	5	13.70	0	0.00	13.65	5	7,865	0.06%
2021/12/02	2	13.33	0	0.00	13.30	2	7,791	0.03%
2021/12/01	10	13.70	0	0.00	13.75	10	7,751	0.13%
2021/11/30	20	13.70	0	0.00	13.60	20	7,720	0.26%
2021/11/29	6	13.05	7	13.48	13.45	-1	7,634	-0.01%
2021/11/26	12	13.78	1	13.65	13.65	11	7,492	0.15%
2021/11/25	13	14.20	10	14.20	13.95	3	7,324	0.04%
2021/11/24	19	14.56	12	14.55	14.40	7	7,084	0.10%
2021/11/23	61	15.27	55	15.34	14.70	6	6,508	0.09%
2021/11/22	26.5	15.14	38	15.12	15.15	-11.5	5,260	-0.22%
2021/11/19	17	13.81	1	13.60	13.80	16	4,261	0.38%
2021/11/18	54	13.52	1	13.40	13.35	53	3,933	1.35%
2021/11/17	0	0.00	57	12.94	13.15	-57	3,460	-1.65%
2021/11/16	19	12.93	10	13.25	12.80	9	3,386	0.27%
2021/11/11	0	0.00	0.4	12.60	12.60	-0.4	3,332	-0.01%
2021/11/09	42	12.60	0	0.00	12.40	42	3,378	1.24%
2021/11/08	0	0.00	9	12.45	12.50	-9	3,397	-0.26%
2021/11/05	12	12.41	3	12.40	12.40	9	3,463	0.26%
2021/11/04	0	0.00	9	12.38	12.35	-9	3,486	-0.26%
2021/11/03	5	12.36	0	0.00	12.50	5	3,578	0.14%
2021/11/02	0	0.00	3	12.25	12.15	-3	3,723	-0.08%
2021/10/29	6	11.98	6	11.96	11.90	0	4,094	0.00%
2021/10/28	0.7	12.15	0	0.00	11.85	0.7	4,155	0.02%
2021/10/25	3	11.65	0	0.00	11.65	3	4,566	0.07%
2021/10/20	2	11.65	1	11.60	11.60	1	5,290	0.02%
2021/10/14	0	0.00	1	11.35	11.30	-1	5,854	-0.02%
2021/10/13	0	0.00	3	11.45	11.20	-3	5,954	-0.05%
2021/10/12	3	11.60	0	0.00	11.65	3	6,047	0.05%
2021/10/08	1	11.80	0	0.00	11.80	1	6,281	0.02%
2021/10/06	0	0.00	2	11.30	11.25	-2	7,247	-0.03%
2021/09/30	10	11.55	10	11.38	11.50	0	7,437	0.00%
2021/09/27	2	11.75	102	11.65	11.75	-100	7,775	-1.29%	大賣/
2021/09/23	1	11.40	1	11.25	11.25	0	7,904	0.00%
2021/09/06	112	11.30	10	11.25	11.25	102	8,473	1.20%	大買/鉅額交易
2021/09/02	5	11.45	0	0.00	11.25	5	8,443	0.06%
2021/08/31	1	11.30	0	0.00	11.30	1	8,523	0.01%
2021/08/30	2	11.30	0	0.00	11.35	2	8,621	0.02%
2021/08/27	0	0.00	1	11.40	11.45	-1	8,799	-0.01%
2021/08/26	1	11.30	0	0.00	11.35	1	9,106	0.01%
2021/08/19	1	11.60	1	11.40	11.35	0	9,482	0.00%
2021/08/18	14	11.79	3	11.52	12.15	11	9,500	0.12%
2021/08/17	0	0.00	1	12.20	11.90	-1	9,539	-0.01%
2021/08/11	1	12.60	0	0.00	12.70	1	9,684	0.01%
2021/08/10	0	0.00	1	12.95	13.00	-1	9,713	-0.01%
2021/08/09	3	13.00	9	12.99	12.95	-6	9,817	-0.06%
2021/08/06	34	13.71	20	13.72	13.40	14	9,801	0.14%
2021/08/05	4.9	13.73	1	13.75	13.60	3.9	9,739	0.04%
2021/08/04	0	0.00	17	13.79	13.70	-17	9,831	-0.17%
2021/08/03	0	0.00	3	13.50	13.60	-3	9,723	-0.03%
2021/07/30	6	13.49	5	13.45	13.45	1	9,805	0.01%
2021/07/29	5	13.53	3	14.03	13.50	2	9,741	0.02%
2021/07/28	10	13.60	0	0.00	13.75	10	9,623	0.10%
2021/07/27	5	13.88	2	13.85	13.60	3	9,705	0.03%
2021/07/26	1	13.75	1	13.60	13.65	0	9,787	0.00%
2021/07/23	5	13.29	2	13.30	13.35	3	10,065	0.03%
2021/07/22	8	13.35	40	13.15	13.35	-32	11,025	-0.29%
2021/07/21	40	12.80	0	0.00	12.65	40	11,192	0.36%
2021/07/20	2	13.13	11	13.22	12.90	-9	11,324	-0.08%
2021/07/19	0	0.00	6	13.37	13.45	-6	11,713	-0.05%
2021/07/16	0	0.00	13	13.33	13.25	-13	12,239	-0.11%
2021/07/15	1	13.25	10	13.15	13.15	-9	12,724	-0.07%
2021/07/14	20	13.80	29	13.69	13.70	-9	13,112	-0.07%
2021/07/13	12	13.23	100	13.01	13.10	-88	12,522	-0.70%
2021/07/09	0	0.00	5	12.54	12.70	-5	12,356	-0.04%
2021/07/08	5	12.79	4	12.80	12.65	1	12,585	0.01%
2021/07/07	2	12.70	2	12.65	12.55	0	12,751	0.00%
2021/07/06	15	12.75	0	0.00	12.65	15	13,286	0.11%
2021/07/05	6	12.72	1	12.65	12.70	5	13,601	0.04%
2021/07/01	1	12.45	0	0.00	12.60	1	14,207	0.01%
2021/06/29	0	0.00	1	12.30	12.05	-1	14,230	-0.01%
2021/06/28	10	12.20	0	0.00	12.30	10	14,281	0.07%
2021/06/25	20	12.28	5	12.25	12.20	15	14,341	0.10%
2021/06/24	5	12.35	0	0.00	12.40	5	14,595	0.03%
2021/06/22	6	12.18	55	11.93	11.80	-49	14,648	-0.33%
2021/06/21	0	0.00	2	12.45	12.15	-2	14,599	-0.01%
2021/06/17	0	12.35	0	0.00	12.85	0	15,095	0.00%
2021/06/15	0	0.00	10	12.73	12.75	-10	15,099	-0.07%
2021/06/09	5	12.70	15	12.83	12.65	-10	15,073	-0.07%
2021/06/08	5	12.80	50	12.77	12.80	-45	15,031	-0.30%
2021/06/04	2	13.00	2	13.00	13.05	0	14,914	0.00%
2021/06/03	10	13.00	6	12.95	12.95	4	14,766	0.03%
2021/06/02	20	12.80	0	0.00	12.80	20	14,477	0.14%
2021/06/01	101	12.90	0	0.00	12.90	101	14,391	0.70%	大買/鉅額交易
2021/05/31	0	0.00	3	12.90	12.65	-3	14,318	-0.02%
2021/05/28	0	0.00	1	12.60	12.45	-1	14,268	-0.01%
2021/05/25	5	12.10	0	0.00	12.10	5	14,194	0.04%
2021/05/21	0	0.00	1	11.45	11.60	-1	14,038	-0.01%
2021/05/18	0	0.00	13	11.28	11.25	-13	13,972	-0.09%
2021/05/17	28	10.49	10	10.90	10.30	18	13,894	0.13%
2021/05/14	8	11.53	0	0.00	11.40	8	13,733	0.06%
2021/05/13	10	10.85	10	11.40	11.30	0	13,736	0.00%
2021/05/12	3	11.20	33	11.38	11.35	-30	13,722	-0.22%
2021/05/11	22	12.43	0	0.00	12.20	22	13,499	0.16%
2021/05/10	1	13.20	2	13.25	13.20	-1	13,356	-0.01%
2021/05/07	16	13.33	2	13.05	13.35	14	13,303	0.11%
2021/05/06	0	0.00	8	12.90	12.75	-8	13,126	-0.06%
2021/05/05	5	12.71	2	12.85	12.60	3	13,005	0.02%
2021/05/04	20	12.73	5	12.28	12.45	15	12,881	0.12%
2021/05/03	20	13.78	19	13.82	13.55	1	12,571	0.01%
2021/04/29	23	15.10	121	15.20	14.55	-98	12,313	-0.80%	大賣/
2021/04/28	137	15.12	112.2	15.02	15.00	24.8	11,842	0.21%	大買/大賣/
2021/04/27	25	14.27	10	14.27	14.10	15	10,899	0.14%
2021/04/26	14	14.19	0	0.00	14.15	14	10,554	0.13%
2021/04/23	10	14.45	5	14.08	14.10	5	10,387	0.05%
2021/04/22	3	13.65	74	14.41	13.65	-71	9,959	-0.71%
2021/04/21	14	13.89	38.2	14.31	14.10	-24.2	9,353	-0.26%
2021/04/20	8	13.85	26.2	13.65	13.90	-18.2	8,791	-0.21%
2021/04/19	24	13.03	5	13.15	13.10	19	8,312	0.23%
2021/04/16	0	0.00	10	12.95	12.95	-10	8,265	-0.12%
2021/04/15	10	12.75	0	0.00	12.75	10	9,466	0.11%
2021/04/14	23	12.62	34	12.66	12.55	-11	9,533	-0.12%
2021/04/13	5	13.10	35	13.56	12.90	-30	9,619	-0.31%
2021/04/12	15	13.16	58	13.19	13.55	-43	9,385	-0.46%
2021/04/09	34	12.82	10	12.76	12.75	24	8,853	0.27%
2021/04/08	13	12.93	49.2	13.22	13.15	-36.2	8,505	-0.43%
2021/04/07	9	12.11	10	12.32	12.35	-1	7,996	-0.01%
2021/04/06	0	0.00	4	11.94	11.90	-4	7,765	-0.05%
2021/04/01	1	11.65	10	11.65	11.65	-9	7,737	-0.12%
2021/03/31	1	11.70	5	11.64	11.60	-4	7,769	-0.05%
2021/03/30	2	11.70	1	11.65	11.65	1	7,745	0.01%
2021/03/29	1	11.60	1	11.70	11.60	0	7,723	0.00%
2021/03/26	0	0.00	10	11.40	11.25	-10	7,567	-0.13%
2021/03/23	10	11.30	2	11.23	11.15	8	7,698	0.10%
2021/03/22	2	11.63	22	11.36	11.55	-20	7,559	-0.26%
2021/03/19	0	0.00	2	10.80	10.95	-2	7,184	-0.03%
2021/03/18	0	0.00	5	10.78	10.85	-5	7,263	-0.07%
2021/03/17	0	0.00	20	10.60	10.55	-20	7,256	-0.28%
2021/03/16	1	10.55	0	0.00	10.60	1	7,378	0.01%
2021/03/15	4	10.73	0	0.00	10.65	4	7,483	0.05%
2021/03/11	1	10.65	0	0.00	10.65	1	8,181	0.01%
2021/03/10	0	0.00	1	10.65	10.60	-1	8,678	-0.01%
2021/03/09	0	0.00	40	10.65	10.70	-40	9,501	-0.42%
2021/03/08	10	10.60	10	10.70	10.55	0	9,712	0.00%
2021/03/04	0	0.00	2	10.65	10.60	-2	10,338	-0.02%
2021/03/03	0	0.00	0.1	10.55	10.60	-0.1	10,571	0.00%
2021/03/02	1	10.45	4	10.55	10.35	-3	10,680	-0.03%
2021/02/26	11	10.35	0	0.00	10.45	11	10,903	0.10%
2021/02/25	1	10.55	1	10.50	10.50	0	11,016	0.00%
2021/02/24	10	10.43	0	0.00	10.40	10	11,183	0.09%
2021/02/23	26	10.46	0	0.00	10.45	26	11,418	0.23%
2021/02/22	3	10.50	0	0.00	10.50	3	11,464	0.03%
2021/02/19	0	0.00	1	10.35	10.35	-1	11,439	-0.01%
2021/02/05	3	9.91	0	0.00	9.86	3	11,699	0.03%
2021/02/03	3	9.79	0	0.00	9.99	3	11,660	0.03%
2021/01/29	12	9.68	10	9.63	9.62	2	12,400	0.02%
2021/01/28	4	9.63	0	0.00	9.64	4	12,472	0.03%
2021/01/27	0	0.00	1	9.81	9.80	-1	12,683	-0.01%
2021/01/26	10	9.90	0	0.00	9.88	10	12,752	0.08%
2021/01/25	5	9.93	0	0.00	9.94	5	12,778	0.04%
2021/01/20	9	9.74	0	0.00	9.70	9	12,819	0.07%
2021/01/18	5	10.05	5	10.25	10.10	0	12,980	0.00%
2021/01/13	11	10.73	10	10.71	10.60	1	13,003	0.01%
2021/01/12	12	10.85	10	11.05	10.45	2	12,972	0.02%
2021/01/11	11	11.10	11	11.19	11.05	0	12,878	0.00%
2021/01/08	24	11.51	2	11.90	11.15	22	13,056	0.17%
2021/01/07	7	11.10	4	11.08	11.05	3	11,838	0.03%
2020/12/29	1	11.50	0	0.00	11.40	1	11,271	0.01%
2020/12/25	21	11.36	2	11.40	11.25	19	11,067	0.17%
2020/12/24	2	11.10	10	11.20	11.15	-8	11,068	-0.07%
2020/12/23	7	11.08	0	0.00	11.05	7	11,129	0.06%
2020/12/18	2	11.38	2	11.35	11.30	0	11,679	0.00%
2020/12/17	2	11.45	0	0.00	11.45	2	11,923	0.02%
2020/12/16	0	0.00	5	11.40	11.35	-5	13,478	-0.04%
2020/12/15	5	11.35	0	0.00	11.30	5	14,706	0.03%
2020/12/11	6	11.23	0	0.00	11.30	6	14,594	0.04%
2020/12/10	7	11.54	0	0.00	11.35	7	14,509	0.05%
2020/12/09	0	0.00	11	11.64	11.65	-11	14,380	-0.08%
2020/12/08	0	0.00	25	11.52	11.35	-25	14,338	-0.17%
2020/12/07	1	12.10	17	11.82	11.75	-16	14,661	-0.11%
2020/12/04	25	11.63	30	11.71	11.95	-5	14,153	-0.04%
2020/12/03	93	11.75	41	11.67	11.50	52	13,690	0.38%
2020/12/02	6	11.43	7	11.34	11.45	-1	12,920	-0.01%
2020/12/01	28	11.20	47	11.14	11.25	-19	12,719	-0.15%
2020/11/30	0	0.00	11	11.03	11.05	-11	12,366	-0.09%
2020/11/27	44	10.97	34.7	10.87	10.95	9.3	12,234	0.08%
2020/11/26	31	10.90	10	10.90	10.90	21	12,002	0.17%
2020/11/25	10	10.65	24	10.79	10.65	-14	11,870	-0.12%
2020/11/24	20	10.48	15	10.55	10.45	5	11,754	0.04%
2020/11/23	10	10.55	2	10.85	10.65	8	11,737	0.07%
2020/11/20	8	10.44	4	10.51	10.60	4	11,595	0.03%
2020/11/18	10	10.10	0	0.00	10.10	10	11,527	0.09%
2020/11/17	1	10.10	0	0.00	10.15	1	11,521	0.01%
2020/11/16	2	10.25	22	10.24	10.20	-20	11,565	-0.17%
2020/11/13	10	9.93	4	9.95	9.96	6	11,235	0.05%
2020/11/10	0	0.00	5	10.12	10.05	-5	11,382	-0.04%
2020/11/09	3	10.00	5	9.99	10.05	-2	11,302	-0.02%
2020/11/06	33	10.20	2	10.35	10.00	31	11,241	0.28%
2020/11/05	0	0.00	8	10.05	10.00	-8	10,591	-0.08%
2020/11/04	0	0.00	3	10.35	10.20	-3	10,713	-0.03%
2020/11/03	8	10.08	0	0.00	10.05	8	10,511	0.08%
2020/10/30	0	0.00	1	10.05	9.95	-1	10,605	-0.01%
2020/10/29	3	10.05	0	0.00	10.05	3	10,597	0.03%
2020/10/28	0	0.00	79	10.10	10.05	-79	10,601	-0.75%
2020/10/27	1	10.30	152	10.45	10.50	-151	11,204	-1.35%	大賣/鉅額交易
2020/10/26	1	10.45	8	10.45	10.45	-7	11,087	-0.06%
2020/10/23	31	10.20	7	10.29	10.20	24	10,931	0.22%
2020/10/22	0	0.00	11	10.27	10.30	-11	10,948	-0.10%
2020/10/21	30	10.05	13	10.10	10.05	17	11,164	0.15%
2020/10/20	0	0.00	1	10.00	9.92	-1	11,079	-0.01%
2020/10/19	1	10.00	1	10.05	10.00	0	11,094	0.00%
2020/10/16	4	10.19	65	10.30	9.98	-61	11,198	-0.54%
2020/10/14	30	9.75	0	0.00	9.74	30	10,942	0.27%
2020/10/13	150	9.72	0	0.00	9.65	150	11,080	1.35%	大買/鉅額交易
2020/10/12	15	9.66	0	0.00	9.60	15	11,148	0.13%
2020/10/08	0	0.00	3	9.85	9.85	-3	11,158	-0.03%
2020/10/07	0	0.00	70	9.81	9.79	-70	11,098	-0.63%
2020/10/06	70	9.78	0	0.00	9.79	70	11,311	0.62%
2020/10/05	0	0.00	0.5	9.63	9.63	-0.5	11,424	0.00%
2020/09/28	0	0.00	1	9.79	9.80	-1	11,840	-0.01%
2020/09/25	1	9.47	5	9.24	9.26	-4	12,024	-0.03%
2020/09/24	12	9.76	0	0.00	9.48	12	12,040	0.10%
2020/09/23	25	10.33	25	10.42	10.10	0	12,198	0.00%
2020/09/22	25	10.51	47	10.44	10.60	-22	11,945	-0.18%
2020/09/21	91	11.12	64	10.89	10.85	27	11,753	0.23%
2020/09/18	4	10.63	73	10.62	10.80	-69	10,134	-0.68%
2020/09/17	1	9.89	0	0.00	9.86	1	8,848	0.01%
2020/09/15	7	9.78	0	0.00	9.75	7	8,809	0.08%
2020/09/11	3	9.85	1	9.79	9.76	2	8,838	0.02%
2020/09/10	28	10.07	22	10.11	9.90	6	8,769	0.07%
2020/09/08	3	9.82	0	0.00	9.79	3	8,350	0.04%
2020/09/07	0	0.00	1	9.94	9.85	-1	8,410	-0.01%
2020/09/04	0	0.00	1	9.76	9.80	-1	8,400	-0.01%
2020/09/02	2	9.82	0	0.00	9.82	2	8,372	0.02%
2020/08/31	7	10.04	20	10.00	9.89	-13	8,443	-0.15%
2020/08/28	12	9.91	6	10.00	9.90	6	8,398	0.07%
2020/08/26	4	9.73	6	9.81	9.78	-2	8,351	-0.02%
2020/08/25	0	0.00	4	9.55	9.72	-4	8,298	-0.05%
2020/08/21	11	9.14	0	0.00	9.20	11	8,133	0.14%
2020/08/20	3	9.10	0	0.00	9.12	3	8,185	0.04%
2020/08/19	5	9.91	0	0.00	9.88	5	8,124	0.06%
2020/08/18	15	9.98	0	0.00	9.97	15	8,092	0.19%
2020/08/17	12	9.97	0	0.00	9.97	12	8,082	0.15%
2020/08/14	5	9.84	0	0.00	9.85	5	8,020	0.06%
2020/08/13	0.4	9.68	0	0.00	9.72	0.4	7,954	0.01%
2020/08/12	0	0.00	1	9.84	9.81	-1	8,001	-0.01%
2020/08/10	2.5	9.92	7	9.91	9.87	-4.5	8,111	-0.06%
2020/08/06	5	9.80	1	9.81	9.67	4	8,003	0.05%
2020/08/05	4	9.71	0	0.00	9.70	4	7,961	0.05%
2020/08/04	5	9.48	0	0.00	9.49	5	7,926	0.06%
2020/07/31	2	9.60	3	9.50	9.54	-1	7,993	-0.01%
2020/07/29	2	9.18	0	0.00	9.08	2	7,520	0.03%
2020/07/28	2	9.02	0	0.00	8.90	2	7,600	0.03%
2020/07/22	2	9.54	0	0.00	9.59	2	8,469	0.02%
2020/07/20	1	9.00	0	0.00	9.09	1	8,332	0.01%
2020/07/17	1	9.28	2	9.26	9.21	-1	8,287	-0.01%
2020/07/16	15	9.70	0	0.00	9.61	15	8,196	0.18%
2020/07/14	0	0.00	1	9.99	9.93	-1	8,149	-0.01%
2020/07/13	7	10.04	0	0.00	10.10	7	8,154	0.09%
2020/07/10	1	10.00	0	0.00	9.92	1	8,139	0.01%
2020/07/09	11	10.30	0	0.00	10.05	11	8,041	0.14%
2020/07/08	11	10.05	0	0.00	10.10	11	7,720	0.14%
2020/07/07	10	10.15	0	0.00	10.05	10	7,755	0.13%
2020/07/06	6	10.03	0	0.00	10.20	6	7,788	0.08%
2020/07/03	40	10.17	6	10.10	10.00	34	7,674	0.44%
2020/07/02	10	10.55	1	10.50	10.55	9	7,524	0.12%
2020/06/30	0	0.00	3	10.15	10.05	-3	7,337	-0.04%
2020/06/29	3	10.03	0	0.00	9.96	3	7,268	0.04%
2020/06/17	10	10.15	0	0.00	10.10	10	7,566	0.13%
2020/06/16	1	10.25	0	0.00	10.25	1	7,713	0.01%
2020/06/12	29	9.98	11	9.98	10.00	18	8,023	0.22%
2020/06/11	20	10.25	0	0.00	10.15	20	8,052	0.25%
2020/06/10	5	10.50	0	0.00	10.50	5	8,136	0.06%
2020/06/09	10	10.60	10	10.70	10.60	0	8,410	0.00%
2020/06/05	0	0.00	5	10.52	10.55	-5	8,456	-0.06%
2020/06/04	4	10.60	0	0.00	10.55	4	8,515	0.05%
2020/06/03	2	10.75	26	10.63	10.55	-24	8,552	-0.28%
2020/06/02	1	10.45	0	0.00	10.45	1	8,386	0.01%
2020/05/28	7	10.62	0	0.00	10.25	7	8,508	0.08%
2020/05/27	11	10.46	0	0.00	10.45	11	8,486	0.13%
2020/05/25	10	10.05	0	0.00	10.05	10	8,591	0.12%
2020/05/21	0	0.00	3	10.30	10.25	-3	8,616	-0.03%
2020/05/19	8	10.06	0	0.00	10.00	8	8,615	0.09%
2020/05/15	4	10.15	4	10.14	10.00	0	8,467	0.00%
2020/05/14	11	10.20	0	0.00	10.05	11	8,431	0.13%
2020/05/12	0	0.00	1	10.70	10.65	-1	8,340	-0.01%
2020/05/07	0	0.00	3	10.60	10.45	-3	8,357	-0.04%
2020/05/04	0	0.00	1	10.95	10.90	-1	8,245	-0.01%
2020/04/30	11	11.11	6	11.18	11.15	5	8,292	0.06%
2020/04/29	7	11.19	12	10.90	11.20	-5	8,075	-0.06%
2020/04/28	5	10.20	0	0.00	10.20	5	7,385	0.07%
2020/04/27	0	0.00	2	10.35	10.30	-2	7,585	-0.03%
2020/04/24	2	10.20	0	0.00	10.20	2	7,691	0.03%
2020/04/23	0	0.00	4	10.00	10.15	-4	7,698	-0.05%
2020/04/21	4	9.77	0	0.00	9.75	4	7,765	0.05%
2020/04/20	0	0.00	5	10.12	10.05	-5	7,786	-0.06%
2020/04/16	0	0.00	3	10.30	10.30	-3	7,884	-0.04%
2020/04/15	1	10.30	0	0.00	10.50	1	7,899	0.01%
2020/04/10	13	9.98	40	10.01	10.05	-27	8,042	-0.34%
2020/04/09	10	10.34	0	0.00	10.10	10	8,088	0.12%
2020/04/07	0	0.00	12	9.76	9.71	-12	7,961	-0.15%
2020/04/06	3	9.71	1	9.66	9.70	2	7,813	0.03%
2020/04/01	0	0.00	1	9.61	9.57	-1	7,695	-0.01%
2020/03/31	1	9.23	29	9.26	9.16	-28	7,590	-0.37%
2020/03/27	0	0.00	1	9.23	9.21	-1	7,571	-0.01%
2020/03/25	2	9.35	7	9.35	9.31	-5	7,504	-0.07%
2020/03/23	3	8.87	10	8.55	8.86	-7	7,468	-0.09%
2020/03/20	35	8.90	11	8.95	8.91	24	7,641	0.31%
2020/03/19	10	8.15	4	8.14	8.40	6	7,738	0.08%
2020/03/18	1	9.29	13	9.19	8.94	-12	7,579	-0.16%
2020/03/17	4	8.99	3	8.88	8.75	1	7,410	0.01%
2020/03/16	4	9.35	2	9.50	9.12	2	7,350	0.03%
2020/03/13	4	8.69	4	8.71	9.07	0	7,390	0.00%
2020/03/12	5	9.86	0	0.00	9.65	5	7,172	0.07%
2020/03/11	2	10.95	0	0.00	10.65	2	6,998	0.03%
2020/03/10	4	10.60	1	10.45	10.80	3	7,063	0.04%
2020/03/09	1	10.70	20	10.75	10.70	-19	7,093	-0.27%
2020/03/03	2	11.30	2	11.45	11.45	0	7,096	0.00%
2020/02/27	1	11.50	0	0.00	11.10	1	7,063	0.01%
2020/02/20	0	0.00	5	12.25	12.10	-5	6,845	-0.07%
2020/02/19	0	0.00	3	12.13	12.15	-3	6,872	-0.04%
2020/02/17	0	0.00	1	12.15	12.10	-1	6,998	-0.01%
2020/02/13	3	12.33	0	0.00	12.10	3	7,000	0.04%
2020/02/11	1	12.10	1	12.05	12.00	0	6,967	0.00%
2020/02/10	0	0.00	0.3	11.80	11.80	-0.3	7,033	0.00%
2020/02/06	2	12.40	2	12.40	12.40	0	7,012	0.00%
2020/02/04	3	12.22	0	0.00	12.15	3	6,976	0.04%
2020/02/03	5	11.65	0	0.00	11.70	5	7,031	0.07%
2020/01/31	1	12.60	0	0.00	12.55	1	7,002	0.01%
2020/01/30	1	13.20	1	12.65	12.60	0	7,177	0.00%
2020/01/20	0	0.00	1	14.00	13.95	-1	6,957	-0.01%
2020/01/16	20	13.85	1	13.85	13.85	19	6,873	0.28%
2020/01/13	0	0.00	1	13.65	13.65	-1	7,283	-0.01%
2020/01/10	0	0.00	1	13.35	13.50	-1	7,281	-0.01%
2020/01/09	1	13.35	0	0.00	13.30	1	7,236	0.01%
2020/01/08	1	13.40	0	0.00	13.30	1	7,257	0.01%
2020/01/07	0	0.00	0.7	13.55	13.60	-0.7	7,237	-0.01%
2020/01/06	0	0.00	20	13.40	13.30	-20	7,048	-0.28%
2020/01/03	1	13.55	1	13.90	13.55	0	7,009	0.00%
2019/12/31	2	13.60	0	0.00	13.60	2	6,912	0.03%
2019/12/26	2	13.55	0	0.00	13.55	2	7,154	0.03%
2019/12/24	0	0.00	1	13.55	13.55	-1	7,426	-0.01%
2019/12/23	3	13.80	0	0.00	13.55	3	7,655	0.04%
2019/12/17	10	14.23	5	14.20	14.20	5	8,068	0.06%
2019/12/16	2	14.05	2.3	14.13	14.05	-0.3	8,198	0.00%
2019/12/13	20	13.80	1	13.75	13.70	19	8,408	0.23%
2019/12/12	2	13.75	0	0.00	13.70	2	8,474	0.02%
2019/12/11	1	13.95	0	0.00	13.85	1	8,503	0.01%
2019/12/10	6	13.87	0	0.00	13.85	6	8,577	0.07%
2019/12/09	0	0.00	1	13.80	13.70	-1	8,505	-0.01%
2019/12/06	3	13.63	0	0.00	13.60	3	8,714	0.03%
2019/12/05	5	13.65	0	0.00	13.65	5	9,135	0.05%
2019/12/04	4	13.38	6	13.48	13.50	-2	9,428	-0.02%
2019/12/03	0	0.00	1	13.15	13.10	-1	9,552	-0.01%
2019/12/02	3	13.12	5	13.20	13.05	-2	10,020	-0.02%
2019/11/29	10	13.50	1	13.55	13.50	9	10,228	0.09%
2019/11/27	1	13.80	2	13.60	13.75	-1	10,800	-0.01%
2019/11/26	2	13.50	0	0.00	13.50	2	10,821	0.02%
2019/11/20	0	0.00	3	13.55	13.55	-3	11,130	-0.03%
2019/11/15	4	13.45	0	0.00	13.45	4	11,380	0.04%
2019/11/14	2	13.38	3	13.63	13.35	-1	11,388	-0.01%
2019/11/11	40	13.74	5	13.75	13.70	35	11,578	0.30%
2019/11/08	1	13.90	1	13.95	13.90	0	11,589	0.00%
2019/11/04	1	14.00	0	0.00	14.00	1	12,046	0.01%
2019/11/01	0	0.00	3.6	13.85	13.90	-3.6	12,119	-0.03%
2019/10/31	26	13.94	0	0.00	13.80	26	12,287	0.21%
2019/10/30	10	14.10	2	14.15	14.10	8	12,354	0.06%
2019/10/29	3	14.25	8	14.25	14.25	-5	12,631	-0.04%
2019/10/28	0	0.00	1	14.40	14.35	-1	13,860	-0.01%
2019/10/25	0	0.00	1	14.40	14.45	-1	15,184	-0.01%
2019/10/24	1	14.60	0	0.00	14.55	1	16,403	0.01%
2019/10/23	0	0.00	3	14.42	14.40	-3	16,651	-0.02%
2019/10/22	0	0.00	5	14.63	14.50	-5	16,754	-0.03%
2019/10/21	8	14.72	40	14.70	14.70	-32	16,867	-0.19%
2019/10/18	5	14.36	10	14.45	14.35	-5	17,322	-0.03%
2019/10/17	0	0.00	1	14.35	14.35	-1	17,512	-0.01%
2019/10/16	0	0.00	12	14.43	14.25	-12	17,935	-0.07%
2019/10/15	3	14.32	3	14.35	14.30	0	18,531	0.00%
2019/10/14	1	14.25	2	14.25	14.20	-1	19,233	-0.01%
2019/10/09	2	14.05	0	0.00	14.05	2	19,568	0.01%
2019/10/04	3	14.30	1	14.35	14.25	2	20,513	0.01%
2019/10/03	5	14.09	2	14.20	14.20	3	20,602	0.01%
2019/10/02	0	0.00	1	14.30	14.25	-1	20,614	0.00%
2019/10/01	0	0.00	1	14.10	14.20	-1	21,165	0.00%
2019/09/27	4	13.83	16	14.13	13.80	-12	21,355	-0.06%
2019/09/26	12	14.10	4	14.23	14.10	8	21,462	0.04%
2019/09/25	32	14.32	1	14.25	14.20	31	21,898	0.14%
2019/09/24	21	14.76	2	14.75	14.70	19	22,123	0.09%
2019/09/23	0	0.00	3	14.80	14.80	-3	22,101	-0.01%
2019/09/20	5	14.85	0	0.00	14.85	5	22,120	0.02%
2019/09/19	12	15.07	9	15.04	15.10	3	22,014	0.01%
2019/09/18	2	14.98	9	15.06	15.15	-7	21,826	-0.03%
2019/09/17	12	14.68	10	14.80	14.70	2	21,866	0.01%
2019/09/16	4	14.95	2	14.85	14.85	2	22,126	0.01%
2019/09/12	10	14.98	0	0.00	14.95	10	22,202	0.05%
2019/09/11	4	14.85	0	0.00	14.80	4	22,462	0.02%
2019/09/10	8	14.85	1	14.80	14.85	7	22,448	0.03%
2019/09/09	6	15.08	3	15.20	15.15	3	22,287	0.01%
2019/09/06	10	14.95	24	14.94	14.90	-14	22,298	-0.06%
2019/09/05	11	14.73	6	14.65	14.65	5	22,646	0.02%
2019/09/04	7	15.00	21	14.94	14.90	-14	22,889	-0.06%
2019/09/03	30	14.66	2	14.50	14.50	28	23,059	0.12%
2019/09/02	10	14.49	8	14.61	14.85	2	23,075	0.01%
2019/08/30	0	0.00	1	14.10	14.10	-1	23,062	0.00%
2019/08/29	5	14.20	0	0.00	13.90	5	23,347	0.02%
2019/08/28	1	13.95	0	0.00	14.05	1	23,592	0.00%
2019/08/27	0	0.00	1	13.65	13.60	-1	23,997	0.00%
2019/08/26	1	13.55	4	13.60	13.55	-3	24,693	-0.01%
2019/08/22	5	13.90	1	13.90	13.90	4	25,460	0.02%
2019/08/20	11	14.26	12	14.05	14.05	-1	25,961	0.00%
2019/08/19	0	0.00	50	14.05	13.95	-50	26,322	-0.19%
2019/08/16	3	14.00	0	0.00	13.90	3	26,871	0.01%
2019/08/15	2	13.90	0	0.00	13.95	2	27,880	0.01%
2019/08/14	10	14.18	15	14.25	13.95	-5	28,313	-0.02%
2019/08/13	2	13.95	0	0.00	13.90	2	28,765	0.01%
2019/08/12	0	0.00	1	14.15	14.05	-1	29,113	0.00%
2019/08/07	31	14.03	4	14.28	13.85	27	29,375	0.09%
2019/08/06	16	13.95	4	13.70	14.25	12	29,702	0.04%
2019/08/05	1	14.10	16	14.16	14.10	-15	29,829	-0.05%
2019/08/02	13	14.50	2	14.53	14.25	11	30,211	0.04%
2019/08/01	2	14.90	3	14.90	14.85	-1	30,700	0.00%
2019/07/31	1	14.80	29	14.83	14.65	-28	30,792	-0.09%
2019/07/30	78	15.85	73	15.88	15.15	5	31,107	0.02%
2019/07/29	38	16.29	29.7	16.46	16.80	8.3	30,188	0.03%
2019/07/26	100	15.47	51	15.47	15.40	49	29,306	0.17%
2019/07/25	4	15.03	4	14.91	15.00	0	29,349	0.00%
2019/07/24	6	14.70	2	14.65	14.80	4	29,550	0.01%
2019/07/23	80	14.75	1	14.90	14.75	79	29,796	0.27%
2019/07/22	166	14.76	165	15.30	14.75	1	30,416	0.00%	大買/大賣/
2019/07/19	0	0.00	17	14.87	14.70	-17	32,213	-0.05%
2019/07/18	131	14.78	174	14.96	14.75	-43	32,755	-0.13%	大買/大賣/
2019/07/17	31	14.47	7	14.64	15.05	24	32,844	0.07%
2019/07/16	11	14.69	1	14.70	14.40	10	32,461	0.03%
2019/07/15	2	14.20	14	14.17	14.25	-12	31,884	-0.04%
2019/07/12	8	14.13	1	14.10	13.90	7	31,884	0.02%
2019/07/11	5	14.00	1	13.95	14.10	4	31,880	0.01%
2019/07/10	0	0.00	2	13.80	13.70	-2	31,911	-0.01%
2019/07/09	1	14.10	5	13.94	13.90	-4	32,002	-0.01%
2019/07/08	1	13.85	1	13.80	13.90	0	32,393	0.00%
2019/07/05	7	13.96	1	13.90	13.90	6	32,782	0.02%
2019/07/04	6	13.78	4	13.76	13.65	2	33,194	0.01%
2019/07/03	6	13.73	3	13.60	13.60	3	33,674	0.01%
2019/07/02	4	13.65	5	13.51	13.90	-1	33,912	0.00%
2019/06/28	10	13.20	9	13.31	13.15	1	34,594	0.00%
2019/06/27	3	13.40	1	13.30	13.30	2	35,502	0.01%
2019/06/26	3	13.15	0	0.00	13.15	3	35,524	0.01%
2019/06/24	0	0.00	3	13.75	13.25	-3	35,452	-0.01%
2019/06/21	6	13.86	12.1	14.10	13.80	-6.1	35,167	-0.02%
2019/06/20	0	0.00	5	13.83	13.85	-5	34,905	-0.01%
2019/06/19	20	13.75	54	13.78	13.75	-34	34,978	-0.10%
2019/06/18	0	0.00	1	13.45	13.45	-1	34,819	0.00%
2019/06/17	1	13.50	0	0.00	13.45	1	34,950	0.00%
2019/06/14	6	13.38	16	13.41	13.40	-10	35,093	-0.03%
2019/06/13	31	13.56	78	13.49	13.35	-47	34,845	-0.13%
2019/06/12	18	14.18	0.3	14.05	14.05	17.7	34,322	0.05%
2019/06/11	48	14.66	36	14.40	14.40	12	34,029	0.04%
2019/06/10	45	14.28	19	14.19	14.10	26	33,635	0.08%
2019/06/06	12	14.26	14	14.19	14.00	-2	33,880	-0.01%
2019/06/05	127	14.21	154	14.28	14.20	-27	33,772	-0.08%	大買/大賣/
2019/06/04	97	14.03	97	14.33	14.00	0	33,907	0.00%
2019/06/03	7	13.89	31	13.95	14.35	-24	33,753	-0.07%
2019/05/31	190	13.81	183	13.96	13.80	7	33,559	0.02%	大買/大賣/
2019/05/30	183	13.60	183	13.62	13.60	0	33,246	0.00%	大買/大賣/
2019/05/29	192	13.41	192	13.64	13.40	0	33,530	0.00%	大買/大賣/
2019/05/28	13	13.47	16	13.55	13.60	-3	33,702	-0.01%
2019/05/27	2	13.30	19	13.49	13.30	-17	33,497	-0.05%
2019/05/24	19	13.76	21	13.50	13.30	-2	33,556	-0.01%
2019/05/23	24	13.16	21	13.13	13.50	3	33,378	0.01%
2019/05/22	104	13.69	42	13.70	13.25	62	33,533	0.18%	大買/
2019/05/21	11	12.48	13.1	12.75	13.35	-2.1	32,782	-0.01%
2019/05/20	3	12.12	8	12.33	12.15	-5	32,274	-0.02%
2019/05/17	1	12.90	1	13.20	12.65	0	31,657	0.00%
2019/05/16	2	12.95	1.2	13.13	13.00	0.8	31,241	0.00%
2019/05/15	2	13.58	1	13.60	13.50	1	31,125	0.00%
2019/05/14	10	12.93	10	13.07	13.40	0	30,758	0.00%
2019/05/13	4	12.98	0	0.00	12.90	4	30,251	0.01%
2019/05/10	9	13.44	0	0.00	13.45	9	29,876	0.03%
2019/05/09	24	13.85	22	13.68	13.10	2	29,369	0.01%
2019/05/08	31	13.88	31	13.95	14.15	0	28,652	0.00%
2019/05/07	19	14.52	3	14.28	14.15	16	28,319	0.06%
2019/05/06	85	14.81	28	14.83	14.40	57	27,607	0.21%
2019/05/03	17	15.16	30	15.19	15.20	-13	27,019	-0.05%
2019/05/02	66	15.52	58	15.48	15.50	8	26,524	0.03%
2019/04/30	187	15.01	184	14.22	15.05	3	25,211	0.01%	大買/大賣/
2019/04/29	34	14.49	31	14.33	14.25	3	24,707	0.01%
2019/04/26	203	14.01	201	14.21	14.40	2	24,239	0.01%	大買/大賣/
2019/04/25	371	14.51	389	15.21	14.05	-18	23,259	-0.08%	大買/大賣/
2019/04/24	26	14.63	10	14.62	14.90	16	20,689	0.08%
2019/04/23	30	14.15	35	14.37	14.45	-5	19,846	-0.03%
2019/04/22	2	14.08	1	13.95	14.00	1	19,256	0.01%
2019/04/19	6	13.94	8.3	13.96	14.20	-2.3	18,941	-0.01%
2019/04/18	4.7	14.14	3	14.23	13.90	1.7	18,673	0.01%
2019/04/17	5.5	14.51	5	14.24	14.05	0.5	18,275	0.00%
2019/04/16	5.5	14.13	4	14.25	14.40	1.5	17,901	0.01%
2019/04/15	7	14.12	7	14.20	14.00	0	17,546	0.00%
2019/04/12	5	13.91	21	13.85	13.75	-16	17,019	-0.09%
2019/04/11	20	14.39	23.1	14.24	14.35	-3.1	16,422	-0.02%
2019/04/10	34	14.31	32.6	14.39	14.70	1.4	15,820	0.01%
2019/04/09	40	13.85	58	13.57	13.55	-18	14,688	-0.12%
2019/04/08	7	13.73	3	13.77	14.20	4	13,866	0.03%
2019/04/03	15	12.85	23	12.70	12.95	-8	13,261	-0.06%
2019/04/02	34	11.91	16	11.92	11.80	18	12,276	0.15%
2019/04/01	7	11.53	29	11.46	11.75	-22	11,401	-0.19%
2019/03/29	0	0.00	2	10.70	10.70	-2	10,363	-0.02%
2019/03/28	2	10.45	1	10.60	10.35	1	10,221	0.01%
2019/03/27	1	10.45	0	0.00	10.45	1	10,152	0.01%
2019/03/26	6	10.45	0	0.00	10.65	6	9,996	0.06%
2019/03/25	14	10.25	20	10.10	10.25	-6	9,767	-0.06%
2019/03/21	3	10.77	1	10.80	10.80	2	9,399	0.02%
2019/03/20	10	10.45	2	10.60	10.75	8	9,142	0.09%
2019/03/19	6	10.43	0	0.00	10.35	6	8,895	0.07%
2019/03/18	5	10.73	9	10.71	10.65	-4	8,607	-0.05%
2019/03/15	9	10.85	9	10.97	10.85	0	8,374	0.00%
2019/03/14	9	10.90	1	11.10	10.90	8	8,140	0.10%
2019/03/13	6	11.39	10	11.39	11.20	-4	7,965	-0.05%
2019/03/12	35	11.48	53	11.45	11.25	-18	7,702	-0.23%
2019/03/11	11	11.17	15	11.07	11.20	-4	7,154	-0.06%
2019/03/08	46	10.46	64	10.80	11.10	-18	6,810	-0.26%
2019/03/07	37	10.30	40	10.29	10.30	-3	6,239	-0.05%
2019/03/06	11	10.63	22	10.61	10.50	-11	6,011	-0.18%
2019/03/05	17	10.67	2	10.60	10.25	15	5,669	0.26%
2019/03/04	13	10.88	9	10.84	10.70	4	5,254	0.08%
2019/02/27	16	10.67	14	10.79	10.95	2	4,712	0.04%
2019/02/26	8	9.93	8	10.04	9.99	0	3,802	0.00%
2019/02/25	25	10.19	11	10.07	10.00	14	3,698	0.38%
2019/02/22	8	9.78	50	9.79	9.75	-42	3,436	-1.22%
2019/02/21	10	9.68	41	9.58	9.95	-31	3,046	-1.02%
2019/02/20	4	8.87	12.1	8.89	9.05	-8.1	2,287	-0.36%
2019/02/19	10	8.28	0	0.00	8.23	10	1,956	0.51%
2019/02/18	1	8.11	0	0.00	8.12	1	2,023	0.05%
2019/02/15	0	0.00	1	8.32	8.18	-1	2,092	-0.05%
2019/02/14	17	8.36	1	8.39	8.35	16	2,242	0.71%
2019/01/23	0	0.00	10	7.87	7.68	-10	2,039	-0.49%
2019/01/21	0	0.00	22	7.78	7.90	-22	1,998	-1.10%
2019/01/11	0	0.00	2	7.25	7.20	-2	1,892	-0.11%
2019/01/10	4	7.27	0	0.00	7.29	4	1,878	0.21%
2019/01/03	20	7.55	0	0.00	7.36	20	1,900	1.05%
2018/12/25	4	7.25	0	0.00	7.30	4	1,901	0.21%
2018/12/19	4	7.55	6	7.58	7.62	-2	1,892	-0.11%
2018/12/14	0	0.00	1	7.95	7.89	-1	1,888	-0.05%
2018/12/06	0	0.00	1	7.90	7.90	-1	1,802	-0.06%
2018/12/04	2	8.49	0	0.00	8.48	2	1,752	0.11%
2018/11/27	1	8.13	1	8.20	8.10	0	1,619	0.00%
2018/11/22	2	8.17	20	8.12	8.05	-18	1,569	-1.15%
2018/11/21	29	8.19	0	0.00	8.40	29	1,505	1.93%
2018/11/19	5	8.20	1	8.20	8.08	4	1,359	0.29%
2018/11/15	2	8.24	2	7.95	8.29	0	1,288	0.00%
2018/11/14	2	7.90	0	0.00	7.75	2	1,204	0.17%
2018/11/13	1	7.96	29	7.28	7.98	-28	1,119	-2.50%
2018/11/12	1	7.16	0	0.00	7.26	1	949	0.11%
2018/11/07	1	6.30	0	0.00	6.34	1	918	0.11%
2018/11/05	0.8	6.28	0	0.00	6.28	0.8	974	0.08%
2018/10/05	0	0.00	11	7.00	7.03	-11	1,225	-0.90%
2018/09/28	10	7.52	0	0.00	7.46	10	1,260	0.79%
2018/09/27	13	7.49	0	0.00	7.48	13	1,285	1.01%
2018/09/14	2	7.95	0	0.00	7.93	2	1,318	0.15%
2018/09/11	3	7.73	0	0.00	7.85	3	1,341	0.22%
2018/09/10	1	8.10	0	0.00	7.80	1	1,324	0.08%
2018/08/29	2	8.60	0	0.00	8.56	2	1,496	0.13%
2018/08/28	0	0.00	12	8.67	8.68	-12	1,678	-0.72%
2018/08/27	5	8.70	0	0.00	8.67	5	1,712	0.29%
2018/08/23	0	0.00	20	8.56	8.62	-20	1,982	-1.01%
2018/08/21	3	8.36	0	0.00	8.36	3	2,269	0.13%
2018/08/20	0	0.00	1	8.28	8.30	-1	2,268	-0.04%
2018/08/15	0	0.00	4	8.25	8.18	-4	2,245	-0.18%
2018/08/14	20	8.31	0	0.00	8.37	20	2,232	0.90%
2018/08/13	2	8.41	0	0.00	8.42	2	2,214	0.09%
2018/08/10	7	8.70	0	0.00	8.67	7	2,175	0.32%
2018/08/02	2	8.82	10	8.93	8.81	-8	2,070	-0.39%
2018/08/01	0	0.00	7	9.07	9.08	-7	2,040	-0.34%
2018/07/30	2	8.70	0	0.00	8.69	2	1,973	0.10%
2018/07/26	3	8.53	7	8.46	8.41	-4	1,937	-0.21%
2018/07/24	7	8.35	0	0.00	8.30	7	1,911	0.37%
2018/07/16	10	8.42	0	0.00	8.52	10	1,949	0.51%
2018/07/05	0	0.00	5	8.00	8.19	-5	1,929	-0.26%
2018/06/27	2	8.30	0	0.00	8.32	2	1,881	0.11%
2018/06/25	0	0.00	2	8.54	8.54	-2	1,873	-0.11%
2018/06/22	0	0.00	2	8.63	8.54	-2	1,865	-0.11%
2018/06/21	0.5	8.72	1	8.78	8.78	-0.5	1,859	-0.03%
2018/06/20	4	8.57	0	0.00	8.60	4	1,868	0.21%
2018/06/19	4	8.69	0	0.00	8.64	4	1,859	0.22%
2018/06/05	0	0.00	1	9.52	9.36	-1	1,642	-0.06%
2018/06/04	0	0.00	1	8.69	8.74	-1	1,457	-0.07%
2018/06/01	0	0.00	1.3	9.06	8.78	-1.3	1,409	-0.09%
2018/05/31	14	9.20	2	9.33	9.13	12	1,338	0.90%
2018/05/30	5	8.49	33	8.12	8.71	-28	1,136	-2.46%
2018/05/29	29	7.35	13	7.84	7.92	16	899	1.78%
2018/05/24	10	7.14	0	0.00	7.12	10	824	1.21%
2018/05/21	0	0.00	6	7.08	7.10	-6	835	-0.72%
2018/04/24	3	6.92	0	0.00	6.90	3	1,078	0.28%
2018/04/17	0	0.00	8	7.62	7.54	-8	1,083	-0.74%
2018/03/21	5	8.15	0	0.00	8.18	5	1,210	0.41%
2018/03/13	0	0.00	10	8.20	8.21	-10	1,400	-0.71%
2018/03/07	5	8.20	5	8.21	8.13	0	1,598	0.00%
2018/03/06	10	8.27	0	0.00	8.19	10	1,705	0.59%
2018/03/05	11	8.32	0	0.00	8.24	11	1,736	0.63%
2018/02/26	2	8.40	0	0.00	8.40	2	1,854	0.11%
2018/02/09	0	0.00	1	7.71	7.90	-1	2,218	-0.05%
2018/02/06	0	0.00	2	7.82	7.85	-2	2,507	-0.08%
2018/01/24	0	0.00	0.6	9.18	9.25	-0.6	3,496	-0.02%
2018/01/17	0	0.00	27	9.35	9.34	-27	3,757	-0.72%
2018/01/11	0	0.00	3	9.26	9.24	-3	3,861	-0.08%