和桐 (1714)-光和券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
9.83
漲跌
▲0.03
漲幅
+0.31%
成交量
3,521張
產業
上市化學類股▲0.70%
266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

和桐 (1714)籌碼相關－光和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

光和券商分點個股進出
光和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	9.80	0	0.00	9.83	1	2,563	0.04%
2024/05/15	0	0.00	3	9.79	9.80	-3	2,523	-0.12%
2024/05/14	1	9.70	9	9.68	9.68	-8	2,468	-0.32%
2024/05/13	5	9.86	86	9.82	9.87	-81	2,360	-3.43%
2024/05/10	25	9.66	11	9.68	9.65	14	2,187	0.64%
2024/05/09	87	9.69	27	9.49	9.55	60	1,996	3.01%
2024/05/08	0	0.00	1	9.08	9.09	-1	1,635	-0.06%
2024/05/07	869	9.05	1	9.06	9.04	868	1,630	53.23%	大買/鉅額交易
2024/05/06	506	9.13	0	0.00	9.15	506	1,581	31.99%	大買/鉅額交易
2024/05/03	877	9.12	0	0.00	9.09	877	1,551	56.54%	大買/鉅額交易
2024/04/30	2	8.96	0	0.00	8.96	2	1,469	0.14%
2024/04/25	0	0.00	1	8.86	8.88	-1	1,423	-0.07%
2024/04/24	0	0.00	5	8.86	8.85	-5	1,420	-0.35%
2024/04/19	0	0.00	5	8.87	8.76	-5	1,470	-0.34%
2024/04/17	0	0.00	20	8.73	8.78	-20	1,483	-1.35%
2024/04/16	10	8.70	0	0.00	8.65	10	1,483	0.67%
2024/04/15	2	8.83	0	0.00	8.80	2	1,470	0.14%
2024/04/12	27	8.78	0	0.00	8.78	27	1,468	1.84%
2024/04/11	12	8.79	0	0.00	8.79	12	1,466	0.82%
2024/04/09	0	0.00	10	8.84	8.86	-10	1,477	-0.68%
2024/04/08	0	0.00	0.1	8.80	8.79	-0.1	1,468	-0.01%
2024/04/03	10	8.71	0	0.00	8.71	10	1,461	0.68%
2024/04/01	10	8.79	0	0.00	8.75	10	1,449	0.69%
2024/03/29	10	8.76	0	0.00	8.78	10	1,442	0.69%
2024/03/27	0	0.00	1	8.78	8.81	-1	1,449	-0.07%
2024/03/26	3	8.72	0	0.00	8.70	3	1,434	0.21%
2024/03/25	2	8.79	10	8.88	8.72	-8	1,412	-0.57%
2024/03/21	1	9.06	0	0.00	9.06	1	1,282	0.08%
2024/03/15	0	0.00	1	9.07	9.07	-1	1,225	-0.08%
2024/03/12	3	8.92	0	0.00	8.93	3	1,275	0.24%
2024/03/08	14	8.90	3	8.98	8.91	11	1,351	0.81%
2024/03/07	5	9.01	0	0.00	9.01	5	1,414	0.35%
2024/03/06	1	9.09	5	9.10	9.12	-4	1,438	-0.28%
2024/03/01	15	9.10	0	0.00	9.05	15	1,502	1.00%
2024/02/29	0	0.00	3	9.09	9.09	-3	1,548	-0.19%
2024/02/27	2	9.17	0	0.00	9.07	2	1,551	0.13%
2024/02/26	0	0.00	24	9.17	9.15	-24	1,556	-1.54%
2024/02/21	0	0.00	1	9.04	8.99	-1	1,538	-0.07%
2024/02/19	11	9.00	0	0.00	9.04	11	1,585	0.69%
2024/02/15	14	8.85	0	0.00	8.84	14	1,605	0.87%
2024/02/02	9	8.90	0	0.00	8.89	9	1,620	0.56%
2024/01/23	4	8.91	0	0.00	8.93	4	1,703	0.23%
2024/01/17	6	8.97	0	0.00	8.93	6	1,704	0.35%
2024/01/16	2	9.03	0	0.00	8.99	2	1,678	0.12%
2024/01/15	1	9.13	0	0.00	9.13	1	1,647	0.06%
2024/01/12	0	0.00	4	9.19	9.18	-4	1,635	-0.24%
2024/01/11	1	9.08	0	0.00	9.12	1	1,608	0.06%
2024/01/10	8	9.05	0	0.00	9.03	8	1,607	0.50%
2024/01/08	3	9.10	0	0.00	9.08	3	1,608	0.19%
2024/01/05	0	0.00	11	9.10	9.10	-11	1,613	-0.68%
2023/12/28	0	0.00	1	9.14	9.14	-1	1,605	-0.06%
2023/12/27	3	9.11	0	0.00	9.10	3	1,608	0.19%
2023/12/25	0	0.00	5	9.07	9.07	-5	1,605	-0.31%
2023/12/22	2	9.14	2	9.20	9.15	0	1,597	0.00%
2023/12/21	2	9.22	0	0.00	9.20	2	1,591	0.13%
2023/12/19	2	9.14	0	0.00	9.15	2	1,605	0.12%
2023/12/18	13	9.21	0	0.00	9.22	13	1,604	0.81%
2023/12/14	20	9.16	0	0.00	9.18	20	1,591	1.26%
2023/12/12	17	9.05	0	0.00	9.09	17	1,586	1.07%
2023/12/11	12	9.08	0	0.00	9.12	12	1,564	0.77%
2023/12/08	11	9.12	0	0.00	9.12	11	1,553	0.71%
2023/12/07	1	9.28	0	0.00	9.17	1	1,520	0.07%
2023/12/06	118	9.33	0	0.00	9.34	118	1,457	8.09%	大買/鉅額交易
2023/12/05	257	9.34	0	0.00	9.33	257	1,434	17.92%	大買/鉅額交易
2023/12/04	0	0.00	3	9.45	9.43	-3	1,391	-0.22%
2023/11/29	0	0.00	19	9.20	9.20	-19	1,232	-1.54%
2023/11/27	2	9.13	5	9.13	9.10	-3	1,178	-0.25%
2023/11/09	0	0.00	13	8.65	8.66	-13	919	-1.41%
2023/11/01	39	8.40	0	0.00	8.40	39	924	4.22%
2023/10/31	340	8.41	0	0.00	8.40	340	935	36.34%	大買/鉅額交易
2023/10/30	329	8.45	0	0.00	8.46	329	962	34.19%	大買/鉅額交易
2023/10/27	0	0.00	3	8.47	8.46	-3	972	-0.31%
2023/10/23	0	0.00	1	8.51	8.40	-1	1,038	-0.10%
2023/10/18	1	8.32	0	0.00	8.37	1	1,109	0.09%
2023/10/16	3	8.42	0	0.00	8.41	3	1,109	0.27%
2023/09/27	0	0.00	0.1	8.35	8.35	-0.1	1,190	-0.01%
2023/09/26	0	0.00	14.6	8.39	8.36	-14.6	1,205	-1.21%
2023/09/21	0	0.00	50	8.47	8.42	-50	1,206	-4.14%
2023/09/20	0	0.00	3	8.52	8.51	-3	1,204	-0.25%
2023/09/01	3	8.62	0	0.00	8.61	3	1,500	0.20%
2023/08/25	0	0.00	1	8.44	8.44	-1	2,037	-0.05%
2023/08/16	3	8.47	0	0.00	8.46	3	2,109	0.14%
2023/08/15	1	8.50	1	8.56	8.54	0	2,104	0.00%
2023/08/14	0	0.00	1	8.65	8.63	-1	2,115	-0.05%
2023/08/10	0	0.00	1	8.61	8.59	-1	2,113	-0.05%
2023/08/02	0	0.00	5	8.65	8.60	-5	2,152	-0.23%
2023/07/31	11	8.54	0	0.00	8.51	11	2,151	0.51%
2023/07/27	19	8.54	1	8.55	8.54	18	2,160	0.83%
2023/07/19	5	8.56	0	0.00	8.53	5	2,399	0.21%
2023/07/14	20	8.62	0	0.00	8.61	20	2,418	0.83%
2023/06/26	0	0.00	1	8.93	8.92	-1	2,463	-0.04%
2023/06/20	6	8.93	0	0.00	8.92	6	2,446	0.25%
2023/06/19	5	8.97	0	0.00	8.96	5	2,430	0.21%
2023/06/16	0	0.00	1	8.96	8.97	-1	2,418	-0.04%
2023/06/15	5	8.87	0	0.00	8.84	5	2,387	0.21%
2023/06/12	1	9.04	0	0.00	9.01	1	2,333	0.04%
2023/06/07	0	0.00	2	9.26	9.26	-2	2,268	-0.09%
2023/06/06	4	9.29	0	0.00	9.28	4	2,265	0.18%
2023/06/05	16	9.41	22	9.37	9.35	-6	2,233	-0.27%
2023/05/31	1	9.19	1	9.31	9.27	0	1,832	0.00%
2023/05/29	1	9.20	0	0.00	9.22	1	1,816	0.06%
2023/05/24	0	0.00	1	9.33	9.33	-1	1,789	-0.06%
2023/05/19	1	9.23	0	0.00	9.22	1	1,779	0.06%
2023/05/18	6	9.27	0	0.00	9.25	6	1,788	0.34%
2023/05/17	0	0.00	1	9.33	9.29	-1	1,769	-0.06%
2023/05/12	1	9.04	0	0.00	9.08	1	1,726	0.06%
2023/05/11	1	9.04	0	0.00	9.00	1	1,722	0.06%
2023/05/09	1	9.20	0	0.00	9.13	1	1,684	0.06%
2023/05/05	0	0.00	20	9.44	9.42	-20	1,627	-1.23%
2023/04/28	2	9.34	0	0.00	9.31	2	1,559	0.13%
2023/04/27	20	9.43	7	9.37	9.30	13	1,537	0.85%
2023/04/26	1	9.10	3	9.18	9.31	-2	1,469	-0.14%
2023/04/25	14	9.38	0	0.00	9.30	14	1,417	0.99%
2023/04/24	0	0.00	1	9.22	9.22	-1	1,250	-0.08%
2023/04/21	1	9.11	0	0.00	9.06	1	1,226	0.08%
2023/04/18	3	9.29	2	9.29	9.31	1	1,176	0.08%
2023/04/13	0	0.00	20	9.26	9.22	-20	1,141	-1.75%
2023/04/10	0	0.00	0	9.11	9.11	0	1,101	0.00%
2023/04/07	0	0.00	4	9.11	9.09	-4	1,095	-0.37%
2023/03/28	2	8.96	3	8.91	8.90	-1	1,200	-0.08%
2023/03/22	0	0.00	4	8.98	8.89	-4	1,217	-0.33%
2023/03/20	0	0.00	1	8.74	8.76	-1	1,252	-0.08%
2023/03/16	1	8.74	51	8.69	8.69	-50	1,242	-4.02%
2023/03/03	0	0.00	1	9.09	9.12	-1	1,254	-0.08%
2023/03/02	20	8.90	0.1	8.95	9.01	19.9	1,222	1.63%
2023/02/23	0	0.00	4	8.96	8.90	-4	1,204	-0.33%
2023/02/20	30	8.94	5	8.93	8.92	25	1,207	2.07%
2023/02/17	0	0.00	2	8.84	8.85	-2	1,205	-0.17%
2023/02/16	5	8.82	11	8.81	8.81	-6	1,216	-0.49%
2023/02/13	1	8.65	0	0.00	8.65	1	1,221	0.08%
2023/02/10	40	8.72	2	8.73	8.69	38	1,226	3.10%
2023/02/08	0	0.00	1	8.78	8.77	-1	1,235	-0.08%
2023/02/07	0	0.00	20.7	8.76	8.74	-20.7	1,235	-1.67%
2023/02/06	0	0.00	2	8.74	8.75	-2	1,243	-0.16%
2023/02/01	0	0.00	23	8.72	8.73	-23	1,252	-1.84%
2023/01/30	10	8.60	0	0.00	8.59	10	1,271	0.79%
2023/01/16	1	8.55	10	8.60	8.55	-9	1,297	-0.69%
2023/01/13	20	8.62	0	0.00	8.60	20	1,311	1.53%
2023/01/10	4	8.66	0	0.00	8.65	4	1,486	0.27%
2023/01/09	10	8.68	0	0.00	8.66	10	1,528	0.65%
2023/01/06	20	8.63	0	0.00	8.62	20	1,547	1.29%
2023/01/04	2	8.67	0	0.00	8.66	2	1,584	0.13%
2023/01/03	1	8.67	0	0.00	8.70	1	1,626	0.06%
2022/12/30	0	0.00	1	8.81	8.75	-1	1,627	-0.06%
2022/12/29	1	8.60	1	8.72	8.68	0	1,627	0.00%
2022/12/28	1	8.70	0	0.00	8.71	1	1,693	0.06%
2022/12/26	2	8.99	12	8.90	8.84	-10	2,405	-0.42%
2022/12/20	10	8.65	5	8.80	8.62	5	2,343	0.21%
2022/12/19	0	0.00	1	8.69	8.71	-1	2,358	-0.04%
2022/12/16	1	8.60	0	0.00	8.58	1	2,338	0.04%
2022/12/14	1.5	8.74	0	0.00	8.73	1.5	2,322	0.07%
2022/12/13	0	0.00	7	8.75	8.73	-7	2,315	-0.30%
2022/12/12	5	8.54	0	0.00	8.56	5	2,277	0.22%
2022/12/08	1	8.52	0	0.00	8.53	1	2,274	0.04%
2022/12/07	0	0.00	1	8.61	8.62	-1	2,280	-0.04%
2022/12/06	1	8.60	0	0.00	8.56	1	2,271	0.04%
2022/11/25	0	0.00	27	8.49	8.46	-27	2,205	-1.22%
2022/11/24	0	0.00	19	8.41	8.42	-19	2,192	-0.87%
2022/11/22	0	0.00	1	8.29	8.31	-1	2,178	-0.05%
2022/11/18	5	8.29	1	8.29	8.27	4	2,201	0.18%
2022/11/16	1	8.27	10	8.28	8.23	-9	2,263	-0.40%
2022/11/15	2	8.38	10	8.35	8.37	-8	2,243	-0.36%
2022/11/14	0	0.00	5	8.41	8.41	-5	2,233	-0.22%
2022/11/08	0	0.00	20	8.33	8.28	-20	2,223	-0.90%
2022/11/07	0	0.00	21	8.28	8.29	-21	2,221	-0.95%
2022/11/04	0	0.00	4	8.14	8.16	-4	2,239	-0.18%
2022/11/02	0	0.00	3	8.15	8.16	-3	2,289	-0.13%
2022/11/01	0	0.00	2	8.06	8.11	-2	2,282	-0.09%
2022/10/31	12	8.03	0	0.00	8.03	12	2,279	0.53%
2022/10/28	63	8.00	6	8.06	7.98	57	2,298	2.48%
2022/10/27	21	8.03	2	8.08	8.08	19	2,301	0.83%
2022/10/26	6	7.99	2	8.01	7.97	4	2,306	0.17%
2022/10/25	2	8.00	0	0.00	8.02	2	2,302	0.09%
2022/10/24	0	0.00	20	8.06	8.00	-20	2,299	-0.87%
2022/10/21	11	7.88	0	0.00	7.95	11	2,280	0.48%
2022/10/20	16	7.99	10	8.11	7.95	6	2,262	0.27%
2022/10/19	5	8.30	23	8.33	8.27	-18	2,125	-0.85%
2022/10/18	15	8.28	0	0.00	8.33	15	2,114	0.71%
2022/10/17	23	8.27	0	0.00	8.24	23	2,110	1.09%
2022/10/14	1	8.50	2	8.53	8.50	-1	2,074	-0.05%
2022/10/13	6	8.52	1	8.55	8.41	5	2,067	0.24%
2022/10/06	1	9.00	0	0.00	9.01	1	1,993	0.05%
2022/10/05	8	9.08	14	9.08	9.08	-6	1,982	-0.30%
2022/10/04	17	9.21	8	9.18	9.18	9	1,931	0.47%
2022/09/29	0	0.00	2	8.69	8.79	-2	1,205	-0.17%
2022/09/28	3	8.51	1	8.78	8.49	2	1,192	0.17%
2022/09/26	5	8.75	15	8.83	8.71	-10	1,189	-0.84%
2022/09/20	15	9.11	0	0.00	9.14	15	1,234	1.22%
2022/09/16	1	9.16	0	0.00	9.16	1	1,269	0.08%
2022/09/14	1	8.99	1	9.16	9.25	0	1,298	0.00%
2022/09/12	0	0.00	2	9.50	9.46	-2	1,313	-0.15%
2022/09/01	0	0.00	4	9.29	9.33	-4	1,307	-0.31%
2022/08/31	0	0.00	6	9.37	9.36	-6	1,305	-0.46%
2022/08/26	1	9.48	0	0.00	9.48	1	1,307	0.08%
2022/08/25	4.1	9.57	0	0.00	9.48	4.1	1,306	0.31%
2022/08/24	1	9.54	12	9.54	9.48	-11	1,309	-0.84%
2022/08/18	0	0.00	1	9.30	9.30	-1	1,289	-0.08%
2022/08/17	0	0.00	2	9.34	9.30	-2	1,291	-0.15%
2022/08/12	8	9.34	1	9.39	9.38	7	1,284	0.55%
2022/08/11	5	9.33	0.1	9.35	9.33	4.9	1,284	0.38%
2022/08/10	0	0.00	4	9.23	9.38	-4	1,264	-0.32%
2022/08/09	0	0.00	1	8.87	8.94	-1	1,218	-0.08%
2022/08/08	1	8.84	0.2	8.86	8.86	0.8	1,246	0.07%
2022/08/04	3	8.89	0	0.00	8.88	3	1,335	0.22%
2022/08/03	1	9.27	0	0.00	9.32	1	1,330	0.08%
2022/08/01	5	9.34	207	9.43	9.43	-202	1,362	-14.82%	大賣/鉅額交易
2022/07/29	0	0.00	1	9.34	9.34	-1	1,387	-0.07%
2022/07/21	0	0.00	4	9.26	9.28	-4	1,538	-0.26%
2022/07/20	0	0.00	1	9.30	9.20	-1	1,565	-0.06%
2022/07/08	3	8.93	0	0.00	8.93	3	1,768	0.17%
2022/07/06	1	9.00	0	0.00	8.93	1	1,782	0.06%
2022/07/05	0	0.00	1	9.12	9.11	-1	1,828	-0.05%
2022/07/01	0	0.00	1	8.82	8.86	-1	1,874	-0.05%
2022/06/14	1	9.56	0	0.00	9.65	1	2,162	0.05%
2022/06/06	1	9.91	0	0.00	9.98	1	3,229	0.03%
2022/06/01	0	0.00	1	10.05	9.98	-1	3,351	-0.03%
2022/05/23	7	9.75	0	0.00	9.75	7	3,450	0.20%
2022/05/18	0.5	9.80	0	0.00	9.80	0.5	3,505	0.01%
2022/05/17	0	0.00	1	9.79	9.76	-1	3,517	-0.03%
2022/05/16	0	0.00	10	9.64	9.74	-10	3,522	-0.28%
2022/05/13	0	0.00	21	9.52	9.51	-21	3,529	-0.60%
2022/05/12	22	9.42	0	0.00	9.32	22	3,534	0.62%
2022/05/11	10	9.76	0	0.00	9.74	10	3,492	0.29%
2022/05/10	1	9.61	1	9.82	9.85	0	3,512	0.00%
2022/05/09	0	0.00	1	10.10	9.84	-1	3,529	-0.03%
2022/05/06	1	10.00	0	0.00	10.05	1	3,516	0.03%
2022/05/05	1	10.20	0	0.00	10.15	1	3,507	0.03%
2022/05/04	1	10.15	0	0.00	10.10	1	3,543	0.03%
2022/04/27	1	10.15	0	0.00	10.10	1	3,709	0.03%
2022/04/25	2	10.60	1	10.60	10.40	1	3,621	0.03%
2022/04/22	0	0.00	1	10.75	10.70	-1	3,593	-0.03%
2022/04/21	0.3	10.50	0	0.00	10.60	0.3	3,588	0.01%
2022/04/19	0	0.00	20	10.45	10.50	-20	3,918	-0.51%
2022/04/18	0	0.00	3	10.35	10.35	-3	3,964	-0.08%
2022/04/14	10	10.45	0	0.00	10.45	10	4,185	0.24%
2022/04/13	10	10.45	0	0.00	10.45	10	4,248	0.24%
2022/04/11	0	0.00	1	10.65	10.50	-1	4,376	-0.02%
2022/04/08	20	10.55	0	0.00	10.50	20	4,418	0.45%
2022/04/06	180	10.60	0	0.00	10.70	180	4,459	4.04%	大買/鉅額交易
2022/03/24	0	0.00	30	10.50	10.45	-30	4,418	-0.68%
2022/03/23	0	0.00	12	10.60	10.55	-12	4,434	-0.27%
2022/03/22	0	0.00	60	10.56	10.55	-60	4,447	-1.35%
2022/03/17	100	10.31	0.4	10.35	10.30	99.7	4,416	2.26%
2022/03/15	0	0.00	24	10.30	10.25	-24	4,390	-0.55%
2022/03/14	2	10.45	77	10.40	10.40	-75	4,419	-1.70%
2022/03/10	6	10.66	5	10.64	10.55	1	4,414	0.02%
2022/03/09	34	10.04	1	10.05	10.10	33	3,681	0.90%
2022/03/08	40	10.00	0	0.00	10.00	40	3,828	1.04%
2022/03/07	21	10.14	0	0.00	10.10	21	3,797	0.55%
2022/03/04	8	10.50	0	0.00	10.50	8	3,776	0.21%
2022/03/01	1	10.65	0	0.00	10.70	1	4,170	0.02%
2022/02/22	1	10.70	0	0.00	10.75	1	4,824	0.02%
2022/02/21	5	10.85	1	10.90	10.90	4	5,021	0.08%
2022/02/18	1	10.80	2	10.90	10.95	-1	5,048	-0.02%
2022/02/16	0	0.00	1	10.90	10.90	-1	5,141	-0.02%
2022/02/15	2	10.80	2	10.85	10.80	0	5,183	0.00%
2022/02/14	1	10.80	0	0.00	10.70	1	5,191	0.02%
2022/02/09	1	11.05	0	0.00	11.00	1	5,373	0.02%
2022/02/08	2	11.00	0	0.00	11.05	2	5,423	0.04%
2022/01/26	1	10.70	0	0.00	10.65	1	5,465	0.02%
2022/01/24	5	10.85	0	0.00	10.90	5	5,475	0.09%
2022/01/19	0	0.00	1	11.30	11.30	-1	5,432	-0.02%
2022/01/18	0	0.00	5	11.40	11.25	-5	5,460	-0.09%
2022/01/14	2	11.20	0	0.00	11.25	2	5,515	0.04%
2022/01/13	2	11.65	1	11.90	11.50	1	5,559	0.02%
2022/01/12	0	0.00	7	11.69	11.70	-7	5,423	-0.13%
2022/01/11	0	0.00	31	11.35	11.45	-31	5,390	-0.58%
2022/01/10	42	11.61	21	11.42	11.40	21	5,553	0.38%
2022/01/07	0	0.00	1	11.55	11.45	-1	5,539	-0.02%
2022/01/06	0	0.00	3	11.43	11.35	-3	6,021	-0.05%
2022/01/04	0	0.00	4	11.41	11.45	-4	5,932	-0.07%
2022/01/03	0	0.00	1	11.30	11.25	-1	5,870	-0.02%
2021/12/30	0	0.00	1	11.20	11.15	-1	5,846	-0.02%
2021/12/29	2	11.25	5	11.19	11.20	-3	5,868	-0.05%
2021/12/28	0	0.00	2	10.98	10.95	-2	5,852	-0.03%
2021/12/24	0	0.00	1	10.85	10.85	-1	5,902	-0.02%
2021/12/23	1	10.90	0	0.00	10.90	1	6,026	0.02%
2021/12/20	3	10.70	4	10.70	10.75	-1	6,151	-0.02%
2021/12/17	2	10.80	0	0.00	10.80	2	6,156	0.03%
2021/12/16	5	10.85	0	0.00	10.85	5	6,166	0.08%
2021/12/15	2	10.80	20	10.85	10.90	-18	6,194	-0.29%
2021/12/14	1	10.85	0	0.00	10.85	1	6,218	0.02%
2021/12/13	1	11.00	0	0.00	11.00	1	6,258	0.02%
2021/12/09	3	11.28	0	0.00	11.25	3	6,653	0.05%
2021/12/07	0	0.00	2	11.50	11.45	-2	6,618	-0.03%
2021/12/06	1	11.40	0	0.00	11.35	1	6,631	0.02%
2021/12/03	2	11.70	5	11.70	11.60	-3	6,645	-0.05%
2021/12/02	5	11.48	39	11.59	11.60	-34	6,536	-0.52%
2021/11/30	0	0.00	1	11.15	11.20	-1	6,398	-0.02%
2021/11/29	3	10.80	0	0.00	11.05	3	6,414	0.05%
2021/11/26	10	11.02	0	0.00	11.00	10	6,396	0.16%
2021/11/25	11	11.60	23	11.51	11.60	-12	6,178	-0.19%
2021/11/24	12	11.68	1	11.40	11.50	11	6,242	0.18%
2021/11/23	11	11.61	5	11.55	11.55	6	6,234	0.10%
2021/11/22	0	0.00	1	11.20	11.20	-1	5,876	-0.02%
2021/11/19	15.2	11.20	0	0.00	11.00	15.2	5,881	0.26%
2021/11/18	2	11.15	21	11.10	11.25	-19	5,827	-0.33%
2021/11/17	0	0.00	12	10.90	10.90	-12	5,621	-0.21%
2021/11/16	0	0.00	20	11.00	10.85	-20	5,634	-0.35%
2021/11/12	0	0.00	1	10.80	10.80	-1	5,664	-0.02%
2021/11/11	10	10.80	0	0.00	10.75	10	5,688	0.18%
2021/11/10	0	0.00	52	10.87	10.85	-52	5,794	-0.90%
2021/11/09	15	10.52	280	10.69	10.70	-265	5,741	-4.62%	大賣/鉅額交易
2021/11/05	5	10.55	7	10.55	10.50	-2	5,786	-0.03%
2021/11/04	0	0.00	1	10.50	10.45	-1	5,776	-0.02%
2021/11/03	5	10.40	3	10.45	10.45	2	5,769	0.03%
2021/11/02	72	10.28	0	0.00	10.30	72	5,776	1.25%
2021/11/01	72	10.31	10	10.40	10.35	62	5,816	1.07%
2021/10/29	32	10.40	0	0.00	10.40	32	5,822	0.55%
2021/10/28	120	10.50	0	0.00	10.50	120	5,816	2.06%	大買/鉅額交易
2021/10/27	20.2	10.50	0	0.00	10.45	20.2	5,825	0.35%
2021/10/26	0.2	10.55	0	0.00	10.50	0.2	5,817	0.00%
2021/10/25	0	0.00	1	10.70	10.75	-1	5,834	-0.02%
2021/10/22	0.2	10.70	0	0.00	10.75	0.2	5,914	0.00%
2021/10/20	2	10.75	1	10.80	10.75	1	5,850	0.02%
2021/10/19	0	0.00	13	10.96	10.95	-13	5,877	-0.22%
2021/10/18	12	10.86	18	10.89	10.90	-6	5,812	-0.10%
2021/10/15	8.2	10.47	25	10.45	10.40	-16.8	5,680	-0.30%
2021/10/14	46	10.86	32	11.07	10.50	14	5,928	0.24%
2021/10/12	0	0.00	10	10.35	10.35	-10	5,364	-0.19%
2021/10/08	10	10.50	0	0.00	10.45	10	5,407	0.18%
2021/10/07	0	0.00	2	10.50	10.50	-2	5,467	-0.04%
2021/10/05	0	0.00	10	10.05	10.20	-10	5,800	-0.17%
2021/10/01	4	10.35	2	10.40	10.30	2	7,280	0.03%
2021/09/30	10	10.70	3	10.55	10.65	7	7,409	0.09%
2021/09/29	3	10.45	42	10.45	10.40	-39	7,545	-0.52%
2021/09/28	0	0.00	4	10.45	10.45	-4	7,755	-0.05%
2021/09/27	0	0.00	11	10.36	10.45	-11	8,480	-0.13%
2021/09/23	10	10.05	3	10.10	10.05	7	8,955	0.08%
2021/09/17	0	0.00	10	10.40	10.40	-10	9,362	-0.11%
2021/09/16	21	10.50	188	10.52	10.50	-167	9,520	-1.75%	大賣/鉅額交易
2021/09/15	18	10.52	6	10.53	10.50	12	9,545	0.13%
2021/09/14	14	10.46	96	10.80	10.70	-82	9,661	-0.85%
2021/09/13	5	10.20	20	10.15	10.20	-15	9,624	-0.16%
2021/09/08	5	10.10	0	0.00	10.05	5	9,941	0.05%
2021/09/07	18	10.38	0	0.00	10.35	18	9,983	0.18%
2021/09/03	160	10.25	15	10.25	10.20	145	10,219	1.42%	大買/鉅額交易
2021/09/02	32	10.26	0	0.00	10.20	32	10,712	0.30%
2021/09/01	111.2	10.48	0	0.00	10.40	111.2	11,446	0.97%	大買/鉅額交易
2021/08/30	1	10.60	0	0.00	10.55	1	14,371	0.01%
2021/08/20	0.2	10.95	0	0.00	10.85	0.2	15,971	0.00%
2021/08/19	2	11.00	0	0.00	10.90	2	16,249	0.01%
2021/08/18	0	0.00	20	11.00	11.15	-20	16,329	-0.12%
2021/08/17	0	0.00	20	11.00	10.90	-20	16,449	-0.12%
2021/08/16	2	11.00	0	0.00	11.05	2	16,677	0.01%
2021/08/12	0	0.00	22	11.40	11.40	-22	17,200	-0.13%
2021/08/11	0	0.00	150	11.20	11.10	-150	17,588	-0.85%	大賣/鉅額交易
2021/08/06	1	11.45	0	0.00	11.40	1	21,013	0.00%
2021/08/05	75	11.27	0	0.00	11.30	75	21,627	0.35%
2021/08/03	1	11.40	0	0.00	11.35	1	22,568	0.00%
2021/08/02	25	11.20	0	0.00	11.35	25	22,738	0.11%
2021/07/30	0	0.00	0.1	11.35	11.25	-0.1	22,877	0.00%
2021/07/29	0	0.00	2	11.40	11.35	-2	23,094	-0.01%
2021/07/28	0	0.00	107.1	11.15	11.20	-107.1	23,463	-0.46%	大賣/鉅額交易
2021/07/27	8	11.30	0.1	11.40	11.25	7.9	24,011	0.03%
2021/07/26	7	11.46	3	11.45	11.45	4	24,871	0.02%
2021/07/23	0	0.00	3	11.48	11.45	-3	25,746	-0.01%
2021/07/22	11	11.44	10	11.45	11.25	1	26,719	0.00%
2021/07/21	0	0.00	122	11.35	11.35	-122	26,876	-0.45%	大賣/鉅額交易
2021/07/20	139	11.34	0	0.00	11.30	139	26,957	0.52%	大買/鉅額交易
2021/07/19	0	0.00	46	11.83	11.80	-46	26,807	-0.17%
2021/07/16	0	0.00	156	11.85	11.85	-156	27,285	-0.57%	大賣/鉅額交易
2021/07/15	2.5	11.86	0	0.00	11.85	2.5	27,590	0.01%
2021/07/14	5	11.50	0	0.00	11.70	5	27,768	0.02%
2021/07/13	1	11.60	0	0.00	11.60	1	28,325	0.00%
2021/07/12	1	12.05	0	0.00	11.90	1	28,420	0.00%
2021/07/09	48	12.36	120	12.72	12.20	-72	28,482	-0.25%	大賣/
2021/07/08	1	12.70	38	12.72	12.70	-37	27,474	-0.13%
2021/07/07	1	12.50	1	12.60	12.45	0	27,476	0.00%
2021/07/06	0	0.00	1	12.70	12.65	-1	28,438	0.00%
2021/07/05	0	0.00	30	12.47	12.50	-30	28,268	-0.11%
2021/07/02	2	12.58	2	12.68	12.20	0	28,103	0.00%
2021/07/01	4	12.38	17	12.42	12.40	-13	27,425	-0.05%
2021/06/30	2	12.30	25	12.20	12.25	-23	27,052	-0.09%
2021/06/29	24	11.99	3	11.95	11.95	21	27,011	0.08%
2021/06/28	5	12.25	7.9	12.23	12.30	-2.9	26,984	-0.01%
2021/06/24	0	0.00	11	11.90	11.85	-11	26,833	-0.04%
2021/06/23	104	11.83	2	11.98	11.75	102	26,841	0.38%	大買/鉅額交易
2021/06/22	7	11.87	14	12.00	11.90	-7	26,620	-0.03%
2021/06/21	62	11.40	0	0.00	11.40	62	26,406	0.23%
2021/06/18	0	0.00	1	11.75	11.70	-1	26,309	0.00%
2021/06/17	0	0.00	10	11.80	11.80	-10	26,247	-0.04%
2021/06/16	1	11.70	1	11.75	11.60	0	26,187	0.00%
2021/06/15	3	11.70	2	11.68	11.65	1	26,087	0.00%
2021/06/11	5	11.55	2	11.75	11.55	3	25,992	0.01%
2021/06/09	147	11.92	1	11.75	11.80	146	25,423	0.57%	大買/鉅額交易
2021/06/08	211	12.41	5	12.20	12.15	206	24,659	0.84%	大買/鉅額交易
2021/06/07	19	12.97	566	13.46	13.50	-547	23,308	-2.35%	大賣/鉅額交易
2021/06/04	42	12.30	87	12.29	12.30	-45	21,726	-0.21%
2021/06/03	9	12.29	43	12.25	12.20	-34	21,408	-0.16%
2021/06/02	21	11.80	28	11.92	11.95	-7	21,012	-0.03%
2021/06/01	20	11.45	8	11.53	11.55	12	20,464	0.06%
2021/05/31	5	11.17	0	0.00	11.25	5	20,186	0.02%
2021/05/27	485	11.33	0	0.00	11.20	485	19,970	2.43%	大買/鉅額交易
2021/05/26	0	0.00	2	11.15	11.25	-2	19,668	-0.01%
2021/05/25	3	11.05	24.4	11.16	11.00	-21.4	19,559	-0.11%
2021/05/24	3	11.20	6	11.22	11.15	-3	19,393	-0.02%
2021/05/21	3	11.02	3	11.08	11.00	0	19,150	0.00%
2021/05/20	12	11.18	50	11.01	10.95	-38	18,906	-0.20%
2021/05/19	60	11.55	2	11.55	11.35	58	18,463	0.31%
2021/05/18	63	11.43	115	11.49	11.65	-52	18,015	-0.29%	大賣/
2021/05/17	85	11.88	27	11.94	12.20	58	16,955	0.34%
2021/05/14	37.4	11.47	16	11.55	11.10	21.4	15,378	0.14%
2021/05/13	10	10.80	25	10.99	11.20	-15	14,514	-0.10%
2021/05/12	34	10.97	4	10.90	10.25	30	13,937	0.22%
2021/05/11	3	10.73	0	0.00	10.55	3	13,125	0.02%
2021/05/10	3	11.30	0	0.00	11.25	3	12,895	0.02%
2021/05/07	31	10.85	30	10.95	11.15	1	12,744	0.01%
2021/05/06	30	11.00	63	11.31	11.20	-33	12,607	-0.26%
2021/05/05	33	11.31	97	11.37	11.10	-64	12,394	-0.52%
2021/05/04	108	11.82	85	12.56	11.30	23	12,033	0.19%	大買/
2021/05/03	104.1	12.38	122	12.64	12.50	-17.9	11,546	-0.16%	大買/大賣/
2021/04/29	213	12.80	34	12.33	12.10	179	10,664	1.68%	大買/鉅額交易
2021/04/28	5	12.55	69.9	12.17	12.70	-64.9	9,824	-0.66%
2021/04/27	0	0.00	19	11.52	11.55	-19	8,894	-0.21%
2021/04/26	0	0.00	1	11.30	11.40	-1	8,686	-0.01%
2021/04/23	4	11.35	2	11.75	11.20	2	8,536	0.02%
2021/04/22	17	11.71	21	11.70	11.40	-4	8,418	-0.05%
2021/04/21	7	11.26	0	0.00	11.30	7	7,944	0.09%
2021/04/20	2	11.40	0	0.00	11.25	2	7,649	0.03%
2021/04/19	10	11.13	19	11.27	11.35	-9	7,506	-0.12%
2021/04/15	0	0.00	225	10.53	10.60	-225	6,611	-3.40%	大賣/鉅額交易
2021/04/14	7	10.23	51	10.16	10.15	-44	6,349	-0.69%
2021/04/13	31	10.30	5	10.47	10.30	26	6,213	0.42%
2021/04/12	40.1	10.74	162	10.59	10.75	-121.9	5,906	-2.06%	大賣/鉅額交易
2021/04/09	17	9.96	2	10.10	9.97	15	4,867	0.31%
2021/04/08	0	0.00	31	9.96	9.97	-31	4,847	-0.64%
2021/04/01	31	9.70	0	0.00	9.67	31	5,110	0.61%
2021/03/31	2	9.90	0	0.00	9.88	2	5,059	0.04%
2021/03/30	0	0.00	0	10.00	10.05	0	5,042	0.00%
2021/03/26	0	0.00	32	9.61	9.63	-32	5,208	-0.61%
2021/03/25	0	0.00	30	9.54	9.53	-30	5,163	-0.58%
2021/03/24	0	0.00	60	9.52	9.53	-60	5,160	-1.16%
2021/03/23	125	9.44	6	9.44	9.45	119	5,137	2.32%	大買/鉅額交易
2021/03/22	39	9.49	0	0.00	9.51	39	5,157	0.76%
2021/03/19	50	9.48	2	9.54	9.48	48	5,194	0.92%
2021/03/18	29	9.60	0	0.00	9.58	29	5,185	0.56%
2021/03/16	2	9.69	2	9.75	9.76	0	5,226	0.00%
2021/03/15	7	9.61	3	9.66	9.61	4	5,209	0.08%
2021/03/12	60	9.52	0	0.00	9.55	60	5,326	1.13%
2021/03/11	5	9.52	0	0.00	9.51	5	5,353	0.09%
2021/03/10	0	0.00	4	9.53	9.51	-4	5,443	-0.07%
2021/03/09	14	9.51	10	9.51	9.52	4	5,512	0.07%
2021/03/08	2	9.57	4	9.58	9.59	-2	5,485	-0.04%
2021/03/05	6	9.27	0	0.00	9.27	6	5,389	0.11%
2021/03/04	9	9.28	0	0.00	9.28	9	5,455	0.16%
2021/03/03	2	9.30	0	0.00	9.30	2	5,467	0.04%
2021/02/23	0	0.00	0.5	9.65	9.70	-0.5	5,717	-0.01%
2021/02/19	3	9.43	0	0.00	9.43	3	5,738	0.05%
2021/02/18	15	9.36	15	9.42	9.38	0	5,786	0.00%
2021/02/17	0	0.00	10	9.30	9.26	-10	5,912	-0.17%
2021/02/03	1	9.38	30	9.40	9.40	-29	6,286	-0.46%
2021/02/01	0	0.00	60	9.02	9.08	-60	6,242	-0.96%
2021/01/29	64	9.23	32	9.24	9.17	32	6,238	0.51%
2021/01/28	27	9.28	0	0.00	9.28	27	6,230	0.43%
2021/01/27	4	9.63	0	0.00	9.55	4	6,226	0.06%
2021/01/26	10	9.97	9	9.97	9.77	1	6,286	0.02%
2021/01/25	39	9.54	2	9.81	9.86	37	6,370	0.58%
2021/01/22	5	9.20	1	9.44	9.24	4	6,299	0.06%
2021/01/21	4	9.39	0	0.00	9.40	4	6,322	0.06%
2021/01/18	1	9.58	0	0.00	9.59	1	6,277	0.02%
2021/01/14	50	9.99	0	0.00	9.91	50	6,684	0.75%
2021/01/11	8	10.05	4	10.05	10.10	4	6,634	0.06%
2021/01/08	0	0.00	1	10.20	10.10	-1	6,632	-0.02%
2021/01/06	3	10.20	9	10.09	10.10	-6	6,837	-0.09%
2021/01/05	20	10.40	0	0.00	10.35	20	6,788	0.29%
2020/12/31	2	10.45	0	0.00	10.40	2	6,722	0.03%
2020/12/30	2	10.55	0	0.00	10.60	2	6,674	0.03%
2020/12/29	5	10.67	83	10.52	10.65	-78	6,592	-1.18%
2020/12/28	5	10.35	8	10.40	10.30	-3	6,377	-0.05%
2020/12/25	5	10.28	5	10.38	10.30	0	6,384	0.00%
2020/12/24	3	10.40	100	10.43	10.35	-97	6,349	-1.53%
2020/12/23	23	10.33	7	10.35	10.15	16	6,257	0.26%
2020/12/22	4	10.06	4.5	10.09	10.00	-0.5	6,174	-0.01%
2020/12/21	0	0.00	2	9.92	9.96	-2	6,105	-0.03%
2020/12/18	2	9.73	1	9.81	9.75	1	6,173	0.02%
2020/12/17	3	9.82	2	9.78	9.78	1	6,297	0.02%
2020/12/16	7	9.84	59	9.88	9.93	-52	6,318	-0.82%
2020/12/15	30	9.58	0	0.00	9.50	30	6,387	0.47%
2020/12/14	7	9.83	10	9.80	9.87	-3	6,329	-0.05%
2020/12/11	6	9.84	0	0.00	9.83	6	6,390	0.09%
2020/12/10	10	9.95	0	0.00	9.88	10	6,428	0.16%
2020/12/09	6	9.99	0	0.00	10.00	6	6,466	0.09%
2020/12/08	21	10.16	1	10.05	10.10	20	6,675	0.30%
2020/12/03	0	0.00	11	10.25	10.20	-11	6,992	-0.16%
2020/12/01	5	10.25	1	10.20	10.20	4	8,061	0.05%
2020/11/30	0	0.00	6	10.16	10.15	-6	9,105	-0.07%
2020/11/27	0	0.00	10	10.10	10.15	-10	9,505	-0.11%
2020/11/26	2	10.03	40	10.22	10.20	-38	9,709	-0.39%
2020/11/25	10	9.97	3	10.07	9.99	7	9,640	0.07%
2020/11/24	1	9.88	0	0.00	9.88	1	9,631	0.01%
2020/11/23	5	9.89	0	0.00	9.93	5	9,663	0.05%
2020/11/20	1	9.88	0	0.00	9.90	1	9,805	0.01%
2020/11/19	10	9.94	0	0.00	9.88	10	9,996	0.10%
2020/11/17	20	10.05	0	0.00	10.05	20	10,557	0.19%
2020/11/13	6	10.14	0	0.00	10.10	6	12,338	0.05%
2020/11/12	6	10.52	0	0.00	10.50	6	12,489	0.05%
2020/11/11	0	0.00	16	10.83	10.85	-16	12,805	-0.12%
2020/11/09	1	10.60	0	0.00	10.60	1	13,071	0.01%
2020/11/04	0	0.00	4	10.75	10.65	-4	13,134	-0.03%
2020/11/03	56	10.80	0	0.00	10.80	56	13,192	0.42%
2020/11/02	2	10.65	22	10.76	10.80	-20	13,141	-0.15%
2020/10/30	0	0.00	3	10.67	10.55	-3	13,033	-0.02%
2020/10/29	12	10.55	0	0.00	10.50	12	13,127	0.09%
2020/10/28	4	10.53	3	10.35	10.40	1	13,076	0.01%
2020/10/27	0	0.00	25	10.65	10.75	-25	13,010	-0.19%
2020/10/26	3	10.50	1	10.55	10.60	2	12,972	0.02%
2020/10/23	11	10.70	2	10.65	10.55	9	12,962	0.07%
2020/10/22	0	0.00	4	10.60	10.70	-4	12,920	-0.03%
2020/10/21	0	0.00	4	10.30	10.30	-4	12,575	-0.03%
2020/10/16	0	0.00	2	10.10	10.00	-2	12,573	-0.02%
2020/10/15	1	10.05	0	0.00	10.00	1	12,614	0.01%
2020/10/14	0	0.00	2	10.30	10.30	-2	12,690	-0.02%
2020/10/13	12	10.00	0	0.00	10.05	12	13,076	0.09%
2020/10/12	10	10.00	2	10.00	9.96	8	13,536	0.06%
2020/10/06	0	0.00	10	10.10	10.05	-10	14,119	-0.07%
2020/09/28	52	10.25	5	10.10	10.25	47	14,135	0.33%
2020/09/24	0	0.00	1	10.05	10.00	-1	14,215	-0.01%
2020/09/23	6	10.58	8	10.76	10.45	-2	14,103	-0.01%
2020/09/22	2	10.60	1	10.35	10.60	1	13,997	0.01%
2020/09/21	4	10.75	0	0.00	10.65	4	13,873	0.03%
2020/09/18	2	10.90	5	11.00	10.90	-3	13,942	-0.02%
2020/09/17	0	0.00	4	10.80	10.75	-4	13,803	-0.03%
2020/09/16	1	10.75	2	10.75	10.75	-1	13,766	-0.01%
2020/09/15	0	0.00	2	10.75	10.85	-2	13,722	-0.01%
2020/09/14	2	10.75	0	0.00	10.70	2	13,700	0.01%
2020/09/11	5	10.83	13	10.85	10.60	-8	13,637	-0.06%
2020/09/10	5	11.21	0	0.00	11.10	5	13,374	0.04%
2020/09/09	4	11.03	4	11.28	11.35	0	13,171	0.00%
2020/09/08	2	10.80	39	11.12	11.15	-37	12,982	-0.28%
2020/09/07	40	11.05	1	11.30	10.90	39	12,779	0.31%
2020/09/04	38	11.07	2	11.05	11.20	36	12,435	0.29%
2020/09/03	2	11.15	91	11.20	11.20	-89	11,833	-0.75%
2020/09/02	6	10.01	60	10.05	10.20	-54	10,800	-0.50%
2020/09/01	50	9.83	5	9.97	9.76	45	10,344	0.44%
2020/08/31	0	0.00	10	9.76	9.75	-10	10,120	-0.10%
2020/08/28	10	9.53	0	0.00	9.51	10	9,985	0.10%
2020/08/27	0	0.00	50	9.44	9.45	-50	9,920	-0.50%
2020/08/26	0	0.00	2	9.51	9.49	-2	9,852	-0.02%
2020/08/25	9	9.63	2	9.60	9.57	7	9,691	0.07%
2020/08/24	100	9.58	6	9.58	9.42	94	9,507	0.99%
2020/08/21	3	9.97	12	9.94	9.85	-9	9,233	-0.10%
2020/08/20	20	9.99	64	10.02	9.94	-44	9,006	-0.49%
2020/08/19	8	10.14	12.5	10.04	10.20	-4.5	8,261	-0.05%
2020/08/18	10	9.28	56	9.13	9.29	-46	7,023	-0.65%
2020/08/17	105	9.16	41	9.06	9.15	64	6,712	0.95%	大買/
2020/08/14	21	8.76	192	8.69	8.74	-171	6,321	-2.71%	大賣/鉅額交易
2020/08/10	0	0.00	12	8.20	8.27	-12	5,863	-0.20%
2020/08/07	0	0.00	29.1	8.25	8.29	-29.1	5,820	-0.50%
2020/08/04	1	8.30	6	8.10	8.10	-5	5,777	-0.09%
2020/07/31	0	0.00	1	7.87	7.84	-1	6,089	-0.02%
2020/07/30	1	7.89	0	0.00	7.86	1	6,251	0.02%
2020/07/29	0	0.00	5	7.81	7.76	-5	6,269	-0.08%
2020/07/28	5	7.47	2	7.55	7.45	3	6,267	0.05%
2020/07/27	15	7.71	3	7.63	7.63	12	6,281	0.19%
2020/07/24	5	8.11	0	0.00	7.92	5	6,319	0.08%
2020/07/23	5	8.12	0	0.00	8.13	5	6,314	0.08%
2020/07/20	8	8.05	0	0.00	8.04	8	6,323	0.13%
2020/07/17	53	8.57	25.7	8.33	8.30	27.3	6,186	0.44%
2020/07/16	142	8.68	141	8.59	9.05	1	5,634	0.02%	大買/大賣/
2020/07/15	16	8.34	74	8.40	8.33	-58	5,167	-1.12%
2020/07/14	70	8.20	119	8.35	8.26	-49	5,083	-0.96%	大賣/
2020/07/13	5	8.20	130	8.17	8.12	-125	4,845	-2.58%	大賣/鉅額交易
2020/07/10	10	7.75	5	7.67	7.76	5	4,683	0.11%
2020/07/09	10	7.77	0	0.00	7.82	10	4,663	0.21%
2020/07/08	0	0.00	5	7.71	7.76	-5	4,639	-0.11%
2020/07/07	5	7.58	5	7.61	7.62	0	4,781	0.00%
2020/07/06	0	0.00	8	7.79	7.75	-8	4,750	-0.17%
2020/07/02	0	0.00	18	7.48	7.48	-18	4,510	-0.40%
2020/06/30	5	7.29	0	0.00	7.30	5	4,471	0.11%
2020/06/29	10	7.33	3	7.45	7.29	7	4,474	0.16%
2020/06/22	0	0.00	2	7.34	7.38	-2	4,407	-0.05%
2020/06/19	10	7.43	2	7.42	7.30	8	4,437	0.18%
2020/06/17	0	0.00	20	7.30	7.31	-20	4,422	-0.45%
2020/06/12	10	7.11	25	7.15	7.12	-15	4,718	-0.32%
2020/06/11	23	7.42	22	7.58	7.28	1	4,779	0.02%
2020/06/10	25	7.39	0	0.00	7.40	25	4,642	0.54%
2020/06/09	15	7.43	0	0.00	7.42	15	4,803	0.31%
2020/06/08	0	0.00	10	7.46	7.45	-10	4,899	-0.20%
2020/06/05	0	0.00	5	7.42	7.41	-5	5,012	-0.10%
2020/06/03	5	7.37	0	0.00	7.39	5	5,600	0.09%
2020/06/02	5	7.35	1	7.33	7.32	4	5,779	0.07%
2020/05/29	2	7.39	0	0.00	7.40	2	6,021	0.03%
2020/05/27	0	0.00	5	7.44	7.35	-5	6,789	-0.07%
2020/05/26	3	7.21	3	7.23	7.21	0	6,730	0.00%
2020/05/25	3	7.20	0	0.00	7.22	3	6,791	0.04%
2020/05/22	3	7.33	0	0.00	7.20	3	6,971	0.04%
2020/05/21	0	0.00	5	7.40	7.35	-5	7,467	-0.07%
2020/05/20	0	0.00	2	7.36	7.29	-2	8,041	-0.02%
2020/05/19	3	7.34	0	0.00	7.33	3	8,062	0.04%
2020/05/18	0	0.00	15	7.32	7.29	-15	8,067	-0.19%
2020/05/14	5	7.13	0	0.00	7.08	5	8,265	0.06%
2020/05/11	7	7.36	0	0.00	7.35	7	8,493	0.08%
2020/05/08	6	7.54	5	7.94	7.51	1	8,604	0.01%
2020/05/07	2	7.82	2.2	7.70	7.70	-0.2	8,982	0.00%
2020/05/06	1	7.55	7	7.63	7.64	-6	9,146	-0.07%
2020/05/05	0	0.00	6	7.40	7.35	-6	9,035	-0.07%
2020/05/04	0	0.00	11	7.43	7.41	-11	9,081	-0.12%
2020/04/29	0	0.00	10	7.48	7.45	-10	9,508	-0.11%
2020/04/28	0	0.00	23	7.38	7.31	-23	9,949	-0.23%
2020/04/27	0	0.00	5	7.40	7.34	-5	10,459	-0.05%
2020/04/21	22	6.97	0	0.00	6.85	22	10,596	0.21%
2020/04/20	0	0.00	4	7.03	7.07	-4	10,609	-0.04%
2020/04/17	26	7.12	0	0.00	6.99	26	10,627	0.24%
2020/04/16	2	7.12	30	7.00	7.12	-28	10,610	-0.26%
2020/04/13	0	0.00	5.9	6.71	6.68	-5.9	10,446	-0.06%
2020/04/10	0	0.00	45	6.78	6.78	-45	10,425	-0.43%
2020/04/09	0	0.00	5	6.30	6.29	-5	10,219	-0.05%
2020/04/08	0	0.00	32	6.32	6.33	-32	10,223	-0.31%
2020/04/07	0	0.00	0.3	6.28	6.28	-0.3	10,210	0.00%
2020/04/06	0	0.00	20	6.20	6.19	-20	10,210	-0.20%
2020/03/26	5	6.00	5	6.20	6.18	0	10,178	0.00%
2020/03/25	0	0.00	2	6.01	6.01	-2	10,126	-0.02%
2020/03/24	0	0.00	20	5.77	5.80	-20	10,076	-0.20%
2020/03/23	0	0.00	2	5.50	5.52	-2	10,023	-0.02%
2020/03/20	0	0.00	5	5.59	5.57	-5	10,012	-0.05%
2020/03/19	5	5.45	0	0.00	5.15	5	9,965	0.05%
2020/03/18	22	5.69	0	0.00	5.62	22	9,831	0.22%
2020/03/13	10	6.03	1	6.11	6.10	9	9,789	0.09%
2020/03/12	22	6.72	69	6.70	6.62	-47	9,693	-0.48%
2020/03/11	5	7.20	0	0.00	7.17	5	9,935	0.05%
2020/03/10	20	7.42	8	7.37	7.38	12	9,844	0.12%
2020/03/09	60	8.22	35	7.90	7.80	25	9,586	0.26%
2020/03/06	25	8.13	37	8.13	8.10	-12	9,178	-0.13%
2020/03/04	0	0.00	8	8.13	8.05	-8	8,926	-0.09%
2020/03/03	25	8.21	19	8.21	8.11	6	8,721	0.07%
2020/03/02	6	8.00	15	8.01	8.00	-9	8,228	-0.11%
2020/02/27	15	7.85	7	7.85	7.73	8	7,881	0.10%
2020/02/26	2	7.87	0	0.00	7.81	2	7,787	0.03%
2020/02/25	12	7.94	0	0.00	7.81	12	7,705	0.16%
2020/02/24	10	8.21	32	8.14	8.02	-22	7,522	-0.29%
2020/02/21	39	8.02	13	8.19	7.91	26	7,005	0.37%
2020/02/20	1	7.74	0	0.00	7.73	1	6,431	0.02%
2020/02/18	0	0.00	4	7.77	7.72	-4	6,402	-0.06%
2020/02/17	3	8.00	11	7.95	7.75	-8	6,342	-0.13%
2020/02/14	10	7.77	90	7.68	7.68	-80	6,159	-1.30%
2020/02/13	95	7.67	13	7.74	7.67	82	6,098	1.34%
2020/02/12	5	7.80	1	7.81	7.77	4	6,010	0.07%
2020/02/11	10	7.99	6	7.91	7.90	4	5,890	0.07%
2020/02/10	13	8.29	40	8.25	8.11	-27	5,683	-0.48%
2020/02/07	41	7.94	39	7.95	7.88	2	5,046	0.04%
2020/02/06	0	0.00	26	7.52	7.51	-26	4,623	-0.56%
2020/02/05	12	7.55	0	0.00	7.52	12	4,575	0.26%
2020/02/04	2	7.57	20	7.70	7.52	-18	4,477	-0.40%
2020/02/03	54	8.16	11	8.14	7.96	43	4,246	1.01%
2020/01/31	36	8.21	72	8.08	7.95	-36	3,948	-0.91%
2020/01/30	23	7.69	37	7.94	8.05	-14	3,434	-0.41%
2020/01/20	10	7.34	10	7.39	7.32	0	2,882	0.00%
2020/01/17	10	7.31	0.4	7.30	7.32	9.6	2,857	0.34%
2020/01/16	10	7.27	21	7.42	7.38	-11	2,851	-0.39%
2020/01/15	11	7.23	15.9	7.28	7.28	-4.9	2,712	-0.18%
2020/01/10	0	0.00	40	7.15	7.15	-40	2,733	-1.46%
2020/01/09	20	7.04	5.5	7.02	7.03	14.5	2,958	0.49%
2020/01/07	10	7.11	0	0.00	7.07	10	3,033	0.33%
2020/01/06	0	0.00	8	7.16	7.12	-8	3,063	-0.26%
2020/01/03	0	0.00	1	7.09	7.09	-1	3,036	-0.03%
2020/01/02	21	7.21	21	7.13	7.13	0	3,020	0.00%
2019/12/31	2	7.20	10	7.11	7.13	-8	2,978	-0.27%
2019/12/26	0	0.00	20	7.19	7.12	-20	2,875	-0.70%
2019/12/24	0	0.00	10.4	7.09	7.02	-10.4	2,802	-0.37%
2019/12/20	10	7.10	0	0.00	7.03	10	2,796	0.36%
2019/12/19	10	7.12	0	0.00	7.06	10	2,781	0.36%
2019/12/18	0	0.00	10	7.14	7.13	-10	2,770	-0.36%
2019/12/17	10	7.15	10	7.15	7.16	0	2,860	0.00%
2019/12/16	0	0.00	35	7.11	7.11	-35	2,847	-1.23%
2019/12/13	0	0.00	10	7.15	7.11	-10	2,826	-0.35%
2019/12/12	5	7.30	19	7.19	7.18	-14	2,787	-0.50%
2019/12/11	30	7.35	0	0.00	7.25	30	2,761	1.09%
2019/12/10	10	7.20	30	7.19	7.25	-20	2,601	-0.77%
2019/12/09	23	7.25	0	0.00	7.15	23	2,582	0.89%
2019/12/06	18	7.37	75	7.12	7.32	-57	2,497	-2.28%
2019/12/05	40	6.87	0	0.00	6.88	40	2,105	1.90%
2019/12/02	0	0.00	5	6.78	6.76	-5	2,096	-0.24%
2019/11/27	2	6.80	2	6.79	6.79	0	2,094	0.00%
2019/11/26	5	6.75	0	0.00	6.75	5	2,089	0.24%
2019/11/19	10	6.71	0	0.00	6.71	10	2,052	0.49%
2019/11/18	45	6.80	4	6.83	6.77	41	2,021	2.03%
2019/11/14	0	0.00	10	6.93	6.92	-10	1,999	-0.50%
2019/11/13	5	6.93	0	0.00	6.92	5	2,001	0.25%
2019/11/12	5	6.95	0	0.00	6.99	5	2,000	0.25%
2019/11/07	2	7.13	0	0.00	7.11	2	1,958	0.10%
2019/11/06	2	7.14	10	7.16	7.12	-8	1,971	-0.41%
2019/10/31	0	0.00	10	7.10	7.08	-10	2,069	-0.48%
2019/10/29	10	7.06	0	0.00	7.08	10	2,045	0.49%
2019/10/28	5	7.18	0	0.00	7.16	5	2,007	0.25%
2019/10/25	0	0.00	10	7.30	7.24	-10	1,986	-0.50%
2019/10/24	7	7.38	0	0.00	7.40	7	1,961	0.36%
2019/10/23	5	7.41	0	0.00	7.39	5	1,933	0.26%
2019/10/22	0	0.00	10	7.42	7.47	-10	1,912	-0.52%
2019/10/21	0	0.00	9	7.49	7.51	-9	1,895	-0.47%
2019/10/18	4	7.31	6	7.35	7.28	-2	1,804	-0.11%
2019/10/17	20	7.48	5	7.56	7.39	15	1,757	0.85%
2019/10/16	0	0.00	10	7.30	7.32	-10	1,476	-0.68%
2019/10/15	10.1	7.18	0	0.00	7.20	10.1	1,413	0.71%
2019/10/14	0	0.00	107.2	7.12	7.19	-107.2	1,387	-7.73%	大賣/鉅額交易
2019/10/09	2	6.99	0	0.00	7.01	2	1,352	0.15%
2019/10/07	6	6.97	0	0.00	6.97	6	1,385	0.43%
2019/10/02	0	0.00	9	7.00	7.01	-9	1,395	-0.64%
2019/10/01	14	7.02	10	7.04	7.05	4	1,400	0.29%
2019/09/26	0	0.00	10	7.17	7.13	-10	1,404	-0.71%
2019/09/24	0	0.00	8.8	7.22	7.21	-8.8	1,418	-0.62%
2019/09/23	10	7.24	0	0.00	7.23	10	1,429	0.70%
2019/09/20	20	7.34	2	7.29	7.22	18	1,411	1.28%
2019/09/16	0	0.00	5	7.29	7.21	-5	1,381	-0.36%
2019/09/06	1	7.15	0	0.00	7.13	1	1,403	0.07%
2019/09/04	1	7.10	0	0.00	7.11	1	1,411	0.07%
2019/09/03	0	0.00	4	7.09	7.07	-4	1,423	-0.28%
2019/08/30	0	0.00	20	7.02	7.02	-20	1,531	-1.31%
2019/08/20	0	0.00	5	7.02	7.00	-5	2,119	-0.24%
2019/08/19	0	0.00	3	7.07	7.03	-3	2,132	-0.14%
2019/08/16	2	6.97	0	0.00	6.97	2	2,129	0.09%
2019/08/14	2	6.89	0	0.00	6.84	2	2,141	0.09%
2019/08/12	0	0.00	3	6.79	6.78	-3	2,145	-0.14%
2019/08/07	2	6.71	0	0.00	6.66	2	2,161	0.09%
2019/08/06	3	6.58	0	0.00	6.72	3	2,164	0.14%
2019/08/05	12	6.85	0	0.00	6.76	12	2,168	0.55%
2019/08/02	4	6.87	0	0.00	6.85	4	2,089	0.19%
2019/07/30	5	7.06	0	0.00	7.05	5	2,084	0.24%
2019/07/19	4	7.17	10	7.22	7.16	-6	2,142	-0.28%
2019/07/11	0	0.00	10	7.22	7.19	-10	2,242	-0.45%
2019/07/02	1	7.12	0	0.00	7.14	1	2,305	0.04%
2019/07/01	5	7.11	0	0.00	7.11	5	2,299	0.22%
2019/06/28	5	7.15	0	0.00	7.14	5	2,301	0.22%
2019/06/27	5	7.23	0	0.00	7.21	5	2,300	0.22%
2019/06/25	5	7.21	0	0.00	7.20	5	2,314	0.22%
2019/06/24	5	7.29	0	0.00	7.28	5	2,273	0.22%
2019/06/21	10	7.35	0	0.00	7.35	10	2,252	0.44%
2019/06/19	10	7.43	0	0.00	7.37	10	2,230	0.45%
2019/06/12	0	0.00	10	7.42	7.43	-10	2,129	-0.47%
2019/06/06	30	7.45	10	7.67	7.36	20	2,092	0.96%
2019/06/05	12	7.60	3	7.70	7.59	9	1,995	0.45%
2019/06/04	7	7.47	9	7.60	7.51	-2	1,916	-0.10%
2019/06/03	3	7.43	5	7.50	7.42	-2	1,809	-0.11%
2019/05/31	5	7.33	25	7.32	7.30	-20	1,704	-1.17%
2019/05/29	12	7.10	0	0.00	7.05	12	1,552	0.77%
2019/05/28	0	0.00	5	7.10	7.05	-5	1,528	-0.33%
2019/05/24	0	0.00	5	6.92	6.98	-5	1,500	-0.33%
2019/05/23	0	0.00	1	6.90	6.87	-1	1,490	-0.07%
2019/05/22	0	0.00	5.8	6.88	6.85	-5.8	1,479	-0.39%
2019/05/21	0	0.00	25	6.81	6.80	-25	1,471	-1.70%
2019/05/16	5	6.78	10	6.84	6.78	-5	1,516	-0.33%
2019/05/15	0	0.00	5	6.74	6.74	-5	1,531	-0.33%
2019/05/14	15	6.52	5.2	6.60	6.71	9.8	1,542	0.64%
2019/05/09	20.1	6.69	0	0.00	6.68	20.1	1,518	1.32%
2019/04/26	2	7.00	0	0.00	7.00	2	1,449	0.14%
2019/04/25	4	7.13	0	0.00	7.12	4	1,423	0.28%
2019/04/24	3	7.16	5	7.20	7.17	-2	1,391	-0.14%
2019/04/17	0	6.90	0	0.00	6.91	0	1,277	0.00%
2019/04/16	0	6.90	7	7.01	6.90	-7	1,254	-0.56%
2019/04/11	0	0.00	16	6.82	6.78	-16	1,200	-1.33%
2019/04/10	0	0.00	0.1	6.78	6.79	-0.1	1,204	-0.01%
2019/04/09	0	0.00	10	6.76	6.80	-10	1,203	-0.83%
2019/03/29	13	6.67	0	0.00	6.66	13	1,144	1.14%
2019/03/28	13	6.69	0	0.00	6.69	13	1,151	1.13%
2019/03/18	2	6.83	0.3	6.80	6.83	1.7	1,314	0.13%
2019/03/14	0	0.00	2	6.88	6.83	-2	1,346	-0.15%
2019/03/12	1	6.90	1	6.84	6.83	0	1,408	0.00%
2019/03/11	2	6.76	0	0.00	6.76	2	1,469	0.14%
2019/03/06	0	6.88	0	0.00	6.89	0	1,987	0.00%
2019/02/26	0	0.00	15	6.86	6.82	-15	2,063	-0.73%
2019/02/25	10	6.76	0	0.00	6.79	10	2,057	0.49%
2019/02/19	0	0.00	2	6.83	6.83	-2	2,060	-0.10%
2019/02/18	0	0.00	20	6.87	6.84	-20	2,058	-0.97%
2019/02/15	0	0.00	20	6.78	6.72	-20	2,025	-0.99%
2019/02/14	10	6.71	15	6.70	6.69	-5	1,998	-0.25%
2019/02/13	0	0.00	10	6.54	6.54	-10	1,950	-0.51%
2019/01/29	10	6.42	0	0.00	6.42	10	1,952	0.51%
2019/01/25	10	6.41	0	0.00	6.43	10	1,956	0.51%
2019/01/23	20	6.45	0	0.00	6.44	20	1,963	1.02%
2019/01/17	20	6.39	20	6.39	6.39	0	2,030	0.00%
2019/01/16	10	6.37	0	0.00	6.37	10	2,059	0.49%
2019/01/14	0	0.00	6	6.44	6.42	-6	2,078	-0.29%
2018/12/26	0	0.00	2	6.49	6.43	-2	2,132	-0.09%
2018/12/22	0.3	6.50	0	0.00	6.50	0.3	2,124	0.02%
2018/12/20	10	6.42	0	0.00	6.43	10	2,109	0.47%
2018/12/19	30	6.58	0	0.00	6.55	30	2,082	1.44%
2018/12/17	2	6.72	0	0.00	6.72	2	2,078	0.10%
2018/12/14	30	6.68	6	6.77	6.70	24	2,103	1.14%
2018/12/06	5	6.63	0	0.00	6.66	5	2,010	0.25%
2018/12/04	46	6.84	8	6.92	6.81	38	2,014	1.89%
2018/12/03	3	6.66	2	6.70	6.70	1	1,943	0.05%
2018/11/30	100	6.40	0	0.00	6.36	100	1,792	5.58%
2018/11/29	100	6.67	0	0.00	6.56	100	1,478	6.76%
2018/11/28	100	6.73	6	6.66	6.74	94	1,427	6.59%
2018/11/26	4	6.56	0	0.00	6.53	4	1,363	0.29%
2018/11/23	6	6.53	3	6.54	6.53	3	1,342	0.22%
2018/11/20	5	6.66	0	0.00	6.66	5	1,286	0.39%
2018/11/19	0	0.00	3	6.80	6.78	-3	1,267	-0.24%
2018/11/16	0	0.00	10	6.78	6.79	-10	1,257	-0.80%
2018/11/15	11	6.66	0	0.00	6.65	11	1,259	0.87%
2018/11/13	1	6.75	0	0.00	6.75	1	1,246	0.08%
2018/11/09	13	6.85	0	0.00	6.85	13	1,250	1.04%
2018/11/08	20	6.99	35	6.98	6.98	-15	1,243	-1.21%
2018/10/25	0	0.00	4	6.90	6.90	-4	1,292	-0.31%
2018/10/24	10	7.01	0	0.00	7.03	10	1,267	0.79%
2018/10/12	0	0.00	3	6.88	7.14	-3	1,210	-0.25%
2018/10/11	0	0.00	2	7.05	6.92	-2	1,193	-0.17%
2018/10/09	5	7.58	0	0.00	7.56	5	1,149	0.44%
2018/10/05	5	7.54	0	0.00	7.54	5	1,152	0.43%
2018/10/04	5	7.74	0	0.00	7.71	5	1,138	0.44%
2018/09/26	0	0.00	2	7.87	7.88	-2	1,173	-0.17%
2018/09/21	0	0.00	11	8.02	7.98	-11	1,200	-0.92%
2018/09/20	0	0.00	1	7.85	7.82	-1	1,172	-0.09%
2018/09/19	0	0.00	5	7.79	7.73	-5	1,223	-0.41%
2018/09/10	16	7.66	0	0.00	7.48	16	1,265	1.26%
2018/09/07	11	7.95	0	0.00	7.93	11	1,231	0.89%
2018/09/05	0	0.00	10	8.20	8.16	-10	1,461	-0.68%
2018/08/31	0	0.00	5	8.21	8.20	-5	1,539	-0.32%
2018/08/30	10	8.27	0	0.00	8.24	10	1,591	0.63%
2018/08/24	2	8.22	0	0.00	8.19	2	1,713	0.12%
2018/08/21	44	8.14	44.7	8.14	8.15	-0.7	1,812	-0.04%
2018/08/20	5	8.11	0	0.00	8.11	5	1,826	0.27%
2018/08/13	10	8.23	0	0.00	8.12	10	2,294	0.44%
2018/08/07	2	8.41	0	0.00	8.48	2	2,466	0.08%
2018/08/02	0	0.00	1	8.41	8.40	-1	2,614	-0.04%
2018/08/01	0	0.00	9	8.52	8.54	-9	2,622	-0.34%
2018/07/26	2	8.38	0	0.00	8.43	2	2,635	0.08%
2018/07/25	2	8.38	0	0.00	8.38	2	2,633	0.08%
2018/07/20	0	0.00	2	8.32	8.27	-2	2,644	-0.08%
2018/07/17	0	0.00	17	8.29	8.26	-17	2,692	-0.63%
2018/07/10	2	8.30	0	0.00	8.30	2	2,752	0.07%
2018/07/09	7	8.37	0	0.00	8.37	7	2,762	0.25%
2018/07/04	0	0.00	2	8.27	8.26	-2	3,042	-0.07%
2018/07/03	0	0.00	2	8.28	8.27	-2	3,047	-0.07%
2018/06/29	2	8.54	5	8.53	8.52	-3	3,040	-0.10%
2018/06/28	0	0.00	5	8.65	8.57	-5	3,031	-0.16%
2018/06/27	1	8.34	0	0.00	8.31	1	2,985	0.03%
2018/06/26	5	8.36	0	0.00	8.33	5	2,983	0.17%
2018/06/25	0	0.00	1	8.51	8.48	-1	2,968	-0.03%
2018/06/21	10	8.62	0	0.00	8.61	10	2,958	0.34%
2018/06/20	0	0.00	89	8.52	8.59	-89	2,965	-3.00%
2018/06/19	13	8.77	0	0.00	8.62	13	2,940	0.44%
2018/06/15	3	8.88	0	0.00	8.80	3	2,911	0.10%
2018/06/14	6	9.00	0	0.00	8.91	6	2,899	0.21%
2018/06/13	16	9.29	17.2	9.22	9.18	-1.2	2,856	-0.04%
2018/06/12	80	8.91	0	0.00	8.77	80	2,643	3.03%
2018/06/11	5	8.78	0	0.00	8.77	5	2,617	0.19%
2018/06/06	0	0.00	5	9.00	8.94	-5	2,570	-0.19%
2018/06/05	0	0.00	2	8.87	8.84	-2	2,525	-0.08%
2018/05/28	0	0.00	0.2	8.62	8.62	-0.2	2,396	-0.01%
2018/05/25	0	0.00	2	8.60	8.60	-2	2,382	-0.08%
2018/05/24	0	0.00	4	8.76	8.71	-4	2,356	-0.17%
2018/05/22	5	8.81	38	8.78	8.75	-33	2,270	-1.45%
2018/05/21	21	8.61	12	8.98	9.04	9	2,165	0.42%
2018/05/18	22	8.62	21	8.59	8.56	1	1,998	0.05%
2018/05/17	10	8.22	0	0.00	8.25	10	1,871	0.53%
2018/05/16	1	8.18	0.3	8.11	8.15	0.7	1,857	0.04%
2018/05/11	5	8.17	0	0.00	8.16	5	1,876	0.27%
2018/05/07	0	0.00	30	8.12	8.12	-30	1,883	-1.59%
2018/05/04	3	8.12	0	0.00	8.13	3	1,872	0.16%
2018/04/25	6	8.22	0	0.00	8.26	6	1,955	0.30%
2018/04/20	0	0.00	20	8.62	8.60	-20	2,043	-0.98%
2018/04/18	3	8.65	0	0.00	8.62	3	2,076	0.14%
2018/04/12	0	8.69	0	0.00	8.69	0	2,442	0.00%
2018/03/29	3	8.53	0	0.00	8.50	3	2,549	0.12%
2018/03/28	0	0.00	1	8.51	8.52	-1	2,587	-0.04%
2018/03/23	0	0.00	40	8.53	8.50	-40	2,757	-1.45%
2018/03/16	5	8.99	13.2	8.92	8.89	-8.2	2,933	-0.28%
2018/03/14	0	0.00	2	8.97	9.05	-2	3,047	-0.07%
2018/03/13	0	8.87	0	0.00	8.87	0	3,069	0.00%
2018/03/12	35	8.96	0	0.00	8.92	35	3,184	1.10%
2018/03/09	2	8.92	0	0.00	8.99	2	3,271	0.06%
2018/03/01	0	0.00	2	9.00	9.04	-2	3,995	-0.05%
2018/02/27	0	0.00	12	9.03	9.04	-12	4,098	-0.29%
2018/02/26	2	9.06	0	0.00	9.01	2	4,287	0.05%
2018/02/23	5	8.91	5	9.06	9.00	0	4,589	0.00%
2018/02/22	12	8.85	0	0.00	8.86	12	4,671	0.26%
2018/02/21	0	0.00	4	8.71	8.85	-4	4,876	-0.08%
2018/02/12	0	0.00	42	8.53	8.48	-42	4,996	-0.84%
2018/02/09	4	8.38	0	0.00	8.60	4	5,042	0.08%
2018/02/06	8	8.98	0	0.00	8.57	8	5,134	0.16%
2018/02/05	7	9.30	2	9.39	9.44	5	5,374	0.09%
2018/02/02	2	9.68	0	0.00	9.66	2	5,481	0.04%
2018/01/31	5	9.62	0	0.00	9.51	5	5,648	0.09%
2018/01/30	14	9.78	4	9.74	9.71	10	5,626	0.18%
2018/01/26	4	9.98	32	10.00	9.99	-28	5,637	-0.50%
2018/01/25	10	10.04	3.4	10.00	10.00	6.6	5,626	0.12%
2018/01/24	0	0.00	53	10.00	10.05	-53	5,622	-0.94%
2018/01/23	9	10.00	10	10.01	9.97	-1	5,617	-0.02%
2018/01/22	10	10.02	10.2	10.05	10.05	-0.2	5,637	0.00%
2018/01/19	7	10.14	4	10.18	10.10	3	5,610	0.05%
2018/01/18	19	10.13	8	10.13	10.10	11	5,612	0.20%
2018/01/17	13	10.03	48	10.09	10.05	-35	5,619	-0.62%
2018/01/16	14	10.11	9	10.11	10.05	5	5,591	0.09%
2018/01/15	12	10.22	12	10.25	10.25	0	5,556	0.00%
2018/01/12	8	10.23	8	10.28	10.25	0	5,591	0.00%
2018/01/11	21	10.31	86	10.42	10.20	-65	5,630	-1.15%
2018/01/10	2	10.60	8	10.74	10.65	-6	5,560	-0.11%
2018/01/09	6	10.45	8	10.50	10.55	-2	5,387	-0.04%
2018/01/08	3	10.50	28	10.51	10.45	-25	5,373	-0.47%
2018/01/05	6	10.35	6	10.43	10.45	0	5,329	0.00%
2018/01/04	6	10.33	16	10.38	10.35	-10	5,345	-0.19%
2018/01/03	6	10.38	6	10.48	10.35	0	5,396	0.00%
2018/01/02	13	10.24	11	10.44	10.40	2	5,390	0.04%