精金 (3049)-群益金鼎-萬華券商分點個股進出

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
8.34
漲跌
▼0.19
漲幅
-2.23%
成交量
2,135張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/05/21	1	8.35	0	0.00	8.34	1	1,947	0.05%
2024/05/20	0	0.00	1	8.56	8.53	-1	1,933	-0.05%
2024/05/17	0	0.00	2	8.33	8.36	-2	1,900	-0.11%
2024/05/07	2	8.15	2	8.17	8.18	0	1,890	0.00%
2024/05/06	0	0.00	1	8.25	8.22	-1	1,892	-0.05%
2024/05/03	3	8.38	0	0.00	8.36	3	1,888	0.16%
2024/05/02	2	8.43	2	8.25	8.43	0	1,867	0.00%
2024/04/30	4	8.16	0	0.00	8.07	4	1,844	0.22%
2024/04/26	0	0.00	2	8.03	8.03	-2	1,865	-0.11%
2024/04/25	0	0.00	2	7.93	8.00	-2	1,872	-0.11%
2024/04/23	1	7.89	0	0.00	7.93	1	1,903	0.05%
2024/04/19	2	7.75	20	7.71	7.73	-18	1,911	-0.94%
2024/04/17	0	0.00	2	7.85	7.92	-2	1,889	-0.11%
2024/04/16	2	7.75	0	0.00	7.77	2	1,906	0.10%
2024/04/12	2	8.18	1	8.25	8.18	1	1,842	0.05%
2024/04/11	1	8.27	0	0.00	8.25	1	1,840	0.05%
2024/04/10	0	0.00	2	8.37	8.33	-2	1,831	-0.11%
2024/04/09	2	8.30	0	0.00	8.32	2	1,831	0.11%
2024/03/29	0	0.00	1.4	8.29	8.29	-1.4	1,889	-0.07%
2024/03/26	0	0.00	2	8.34	8.23	-2	1,878	-0.11%
2024/03/22	2	8.39	2	8.40	8.36	0	1,867	0.00%
2024/03/15	0	0.00	2	8.19	8.18	-2	1,801	-0.11%
2024/03/14	3	8.27	0	0.00	8.25	3	1,777	0.17%
2024/03/13	6	8.45	0	0.00	8.33	6	1,758	0.34%
2024/03/12	3	8.65	0	0.00	8.64	3	1,680	0.18%
2024/03/11	3	8.68	0	0.00	8.66	3	1,675	0.18%
2024/03/08	2	8.70	2	8.90	8.71	0	1,649	0.00%
2024/03/07	2	8.69	3	8.63	8.62	-1	1,645	-0.06%
2024/03/06	0	0.00	0.6	8.91	8.91	-0.6	1,586	-0.04%
2024/03/05	0	0.00	2	8.91	8.90	-2	1,566	-0.13%
2024/03/04	2	9.02	0	0.00	8.99	2	1,594	0.13%
2024/03/01	4	9.04	0	0.00	9.03	4	1,558	0.26%
2024/02/29	2	9.09	0	0.00	9.11	2	1,549	0.13%
2024/02/26	3	9.18	0	0.00	9.20	3	1,527	0.20%
2024/02/23	2	9.34	0	0.00	9.30	2	1,514	0.13%
2024/02/22	1	9.39	0	0.00	9.39	1	1,524	0.07%
2024/02/19	0	0.00	3	9.44	9.50	-3	1,511	-0.20%
2024/02/16	0	0.00	1	9.29	9.30	-1	1,474	-0.07%
2024/02/05	1	9.08	0	0.00	9.11	1	1,464	0.07%
2024/02/01	1	9.19	0	0.00	9.17	1	1,492	0.07%
2024/01/29	0	9.43	2	9.39	9.40	-2	1,506	-0.13%
2024/01/26	0	0.00	1	9.48	9.45	-1	1,501	-0.07%
2024/01/24	1	9.36	4	9.38	9.40	-3	1,485	-0.20%
2024/01/23	0	9.23	1	9.28	9.27	-1	1,465	-0.07%
2024/01/22	2	9.11	1	9.17	9.15	1	1,434	0.07%
2024/01/17	2	8.97	0	0.00	8.94	2	1,433	0.14%
2024/01/16	0.1	9.13	10	9.14	9.10	-9.9	1,414	-0.70%
2024/01/15	1	9.17	5	9.20	9.18	-4	1,410	-0.28%
2024/01/12	1	9.21	0	0.00	9.15	1	1,419	0.07%
2024/01/10	1	9.21	0	0.00	9.20	1	1,434	0.07%
2024/01/09	3	9.50	0	0.00	9.41	3	1,420	0.21%
2024/01/05	0	0.00	3	9.60	9.53	-3	1,416	-0.21%
2024/01/03	2	9.50	0	0.00	9.47	2	1,432	0.14%
2023/12/29	0	0.00	10	9.65	9.65	-10	1,430	-0.70%
2023/12/27	3	9.83	1	9.84	9.71	2	1,450	0.14%
2023/12/25	0	0.00	1	9.47	9.42	-1	1,360	-0.07%
2023/12/22	0	0.00	7	9.44	9.44	-7	1,391	-0.50%
2023/12/21	0	0.00	1	9.46	9.40	-1	1,406	-0.07%
2023/12/19	1	9.51	0	0.00	9.43	1	1,408	0.07%
2023/12/18	0	0.00	1	9.61	9.62	-1	1,413	-0.07%
2023/12/15	1	9.61	0	0.00	9.58	1	1,421	0.07%
2023/12/14	2	9.75	0	0.00	9.66	2	1,415	0.14%
2023/12/13	0	0.00	1	9.80	9.70	-1	1,414	-0.07%
2023/12/12	6	9.73	0	0.00	9.70	6	1,436	0.42%
2023/12/11	5	9.82	0	0.00	9.85	5	1,430	0.35%
2023/12/05	3	9.70	1	9.79	9.79	2	1,432	0.14%
2023/12/04	1	9.81	2	9.92	9.83	-1	1,437	-0.07%
2023/11/30	1	9.72	50	9.63	9.67	-49	1,421	-3.45%
2023/11/29	12	9.53	4	9.73	9.71	8	1,419	0.56%
2023/11/27	1	9.40	0	0.00	9.42	1	1,383	0.07%
2023/11/23	20	9.47	0	0.00	9.49	20	1,374	1.45%
2023/11/22	1	9.54	1	9.56	9.51	0	1,388	0.00%
2023/11/21	20	9.46	1	9.46	9.54	19	1,379	1.38%
2023/11/20	0	0.00	1	9.35	9.34	-1	1,365	-0.07%
2023/11/17	0	0.00	1	9.38	9.37	-1	1,370	-0.07%
2023/11/16	0	0.00	1	9.31	9.35	-1	1,383	-0.07%
2023/11/14	2	9.25	0	0.00	9.19	2	1,393	0.14%
2023/11/09	1	9.40	0	0.00	9.47	1	1,422	0.07%
2023/11/08	0	0.00	3	9.37	9.47	-3	1,477	-0.20%
2023/11/06	1	9.19	2	9.25	9.20	-1	1,502	-0.07%
2023/11/02	1	9.17	0	0.00	9.15	1	1,531	0.07%
2023/11/01	0	0.00	7	9.12	9.10	-7	1,566	-0.45%
2023/10/31	1	9.15	0	0.00	9.11	1	1,599	0.06%
2023/10/26	1	9.30	1	9.24	9.24	0	1,797	0.00%
2023/10/25	4	9.31	10	9.32	9.33	-6	1,876	-0.32%
2023/10/23	11	9.15	0	0.00	9.10	11	2,231	0.49%
2023/10/20	0	0.00	2	8.98	9.03	-2	2,238	-0.09%
2023/10/19	0	0.00	3	9.03	8.97	-3	2,263	-0.13%
2023/10/18	0	0.00	10	9.03	9.03	-10	2,275	-0.44%
2023/10/12	2	9.16	2	9.19	9.22	0	2,368	0.00%
2023/10/11	1	9.21	0	0.00	9.14	1	2,387	0.04%
2023/10/06	1	9.31	0	0.00	9.30	1	2,387	0.04%
2023/10/04	1	9.34	0	0.00	9.34	1	2,429	0.04%
2023/10/02	0	9.47	2	9.49	9.49	-2	2,472	-0.08%
2023/09/27	2	9.40	2	9.41	9.45	0	2,553	0.00%
2023/09/25	0	0.00	1	9.61	9.56	-1	2,596	-0.04%
2023/09/22	2	9.55	1	9.59	9.61	1	2,643	0.04%
2023/09/21	16	9.59	0	0.00	9.59	16	2,718	0.59%
2023/09/19	6	9.67	0	0.00	9.65	6	2,926	0.21%
2023/09/18	0	9.65	2	9.75	9.72	-2	3,125	-0.06%
2023/09/15	2	9.64	3	9.57	9.54	-1	3,495	-0.03%
2023/09/14	3	9.61	1	9.62	9.64	2	3,602	0.06%
2023/09/13	1	9.62	0	0.00	9.60	1	3,747	0.03%
2023/09/11	1	9.68	0	0.00	9.61	1	3,801	0.03%
2023/09/08	5	9.72	0	0.00	9.70	5	3,797	0.13%
2023/09/07	1	9.83	2	9.88	9.76	-1	3,793	-0.03%
2023/09/06	1	9.91	15	9.91	9.88	-14	3,788	-0.37%
2023/09/05	0	0.00	2	9.99	10.05	-2	3,783	-0.05%
2023/09/04	1	9.96	1	9.95	9.96	0	3,798	0.00%
2023/09/01	1	10.00	1	10.05	10.05	0	3,810	0.00%
2023/08/31	0	0.00	6.2	9.85	9.85	-6.2	3,806	-0.16%
2023/08/30	0	0.00	1	9.86	9.80	-1	3,882	-0.03%
2023/08/29	0	0.00	1	9.79	9.80	-1	3,894	-0.03%
2023/08/28	4	9.66	1	9.65	9.70	3	3,891	0.08%
2023/08/25	2	9.70	3	9.73	9.65	-1	3,919	-0.02%
2023/08/22	3	9.74	0	0.00	9.69	3	3,901	0.08%
2023/08/21	0	0.00	2.2	9.73	9.76	-2.2	3,878	-0.06%
2023/08/18	0	0.00	1	9.71	9.60	-1	3,871	-0.03%
2023/08/17	0	0.00	2	9.49	9.65	-2	3,856	-0.05%
2023/08/16	1	9.46	0	0.00	9.46	1	3,846	0.03%
2023/08/15	1	9.58	4	9.61	9.62	-3	3,835	-0.08%
2023/08/14	1.4	9.53	0	0.00	9.51	1.4	3,831	0.04%
2023/08/11	2	10.00	0	0.00	9.97	2	3,766	0.05%
2023/08/10	5	10.09	6	10.05	10.05	-1	3,744	-0.03%
2023/08/09	3	10.32	0	0.00	10.25	3	3,723	0.08%
2023/08/08	2	10.43	0	0.00	10.40	2	3,707	0.05%
2023/08/04	0	0.00	1	10.60	10.60	-1	3,688	-0.03%
2023/08/02	5	10.67	3	10.50	10.50	2	3,685	0.05%
2023/08/01	5	10.76	2	10.95	10.70	3	3,647	0.08%
2023/07/31	0	0.00	48	10.76	10.85	-48	3,601	-1.33%
2023/07/28	8	10.81	189	10.75	10.75	-181	3,525	-5.13%	大賣/鉅額交易
2023/07/27	186	11.14	11	10.70	11.05	175	3,452	5.07%	大買/鉅額交易
2023/07/26	3	10.30	3	10.30	10.25	0	3,089	0.00%
2023/07/24	4	10.13	2	10.20	10.25	2	3,079	0.06%
2023/07/21	1	10.25	0	0.00	10.25	1	3,051	0.03%
2023/07/20	1	10.30	2	10.40	10.35	-1	3,056	-0.03%
2023/07/19	2	10.25	2	10.45	10.20	0	3,055	0.00%
2023/07/18	2	10.25	0	0.00	10.25	2	3,083	0.07%
2023/07/13	5	10.35	5	10.25	10.25	0	3,130	0.00%
2023/07/12	5	10.45	7	10.36	10.30	-2	3,172	-0.06%
2023/07/11	10	10.45	11	10.50	10.50	-1	3,392	-0.03%
2023/07/07	4	10.38	0	0.00	10.35	4	3,448	0.12%
2023/07/06	3	10.75	5	10.73	10.65	-2	3,420	-0.06%
2023/07/05	4	10.70	0	0.00	10.65	4	3,393	0.12%
2023/07/04	1	10.65	0	0.00	10.60	1	3,365	0.03%
2023/07/03	0	0.00	2	10.75	10.70	-2	3,320	-0.06%
2023/06/30	5	10.54	7	10.57	10.60	-2	3,289	-0.06%
2023/06/28	1	11.14	2	11.00	10.80	-1	3,164	-0.03%
2023/06/27	1.1	10.90	2	11.05	10.80	-0.9	3,092	-0.03%
2023/06/26	0	0.00	1	11.35	11.20	-1	2,957	-0.03%
2023/06/21	6	10.90	0	0.00	11.20	6	2,758	0.22%
2023/06/20	0	0.00	6.1	10.52	10.55	-6.1	2,386	-0.25%
2023/06/19	7	10.32	7	10.40	10.35	0	2,268	0.00%
2023/06/16	0	0.00	5	10.00	10.10	-5	2,136	-0.23%
2023/06/15	2	9.86	0	0.00	9.89	2	2,069	0.10%
2023/06/14	3	9.81	3	9.88	9.87	0	2,061	0.00%
2023/06/12	3	9.90	0	0.00	9.84	3	2,076	0.14%
2023/06/09	0	0.00	3	10.00	9.95	-3	2,073	-0.14%
2023/06/08	5	9.91	0.1	9.90	9.90	4.9	2,087	0.23%
2023/06/07	1	10.05	1	10.05	10.00	0	2,106	0.00%
2023/06/06	45	10.00	0	0.00	10.00	45	2,110	2.13%
2023/06/05	0	0.00	10	9.97	10.10	-10	2,108	-0.47%
2023/06/02	6	9.86	5	9.86	9.88	1	2,050	0.05%
2023/06/01	2	9.86	0	0.00	9.87	2	2,065	0.10%
2023/05/31	0	0.00	2	9.76	9.90	-2	2,100	-0.10%
2023/05/29	0	0.00	1	9.69	9.65	-1	2,081	-0.05%
2023/05/26	2	9.62	0	0.00	9.62	2	2,112	0.09%
2023/05/24	1	9.82	0	0.00	9.82	1	2,251	0.04%
2023/05/23	14	9.77	2	9.78	9.77	12	2,327	0.52%
2023/05/22	0	0.00	2	9.71	9.72	-2	2,465	-0.08%
2023/05/17	0	0.00	2	9.67	9.64	-2	2,501	-0.08%
2023/05/16	2	9.48	8	9.54	9.57	-6	2,498	-0.24%
2023/05/15	2	9.42	0	0.00	9.42	2	2,492	0.08%
2023/05/12	12.1	9.50	0	0.00	9.52	12.1	2,499	0.48%
2023/05/11	4	9.62	0	0.00	9.56	4	2,496	0.16%
2023/05/10	2	9.72	4	9.69	9.72	-2	2,507	-0.08%
2023/05/09	1	9.75	1	9.84	9.70	0	2,499	0.00%
2023/05/08	2	9.95	0	0.00	9.85	2	2,480	0.08%
2023/05/04	2	9.99	0	0.00	9.96	2	2,505	0.08%
2023/05/02	2	10.00	0	0.00	10.10	2	2,500	0.08%
2023/04/26	0	0.00	2	10.10	10.05	-2	2,485	-0.08%
2023/04/25	21	9.98	0	0.00	10.00	21	2,476	0.85%
2023/04/24	0	0.00	1	10.10	10.10	-1	2,446	-0.04%
2023/04/21	27	10.03	3	10.23	9.96	24	2,430	0.99%
2023/04/19	13	10.28	0	0.00	10.30	13	2,349	0.55%
2023/04/18	3	10.50	1	10.45	10.50	2	2,275	0.09%
2023/04/14	4	10.73	0.1	11.20	10.65	3.9	2,155	0.18%
2023/04/13	0	0.00	2	10.35	10.30	-2	1,904	-0.11%
2023/04/11	0	0.00	2	10.10	10.05	-2	1,811	-0.11%
2023/04/10	0	0.00	4	9.98	10.15	-4	1,802	-0.22%
2023/04/06	2	9.80	1	9.82	9.82	1	1,764	0.06%
2023/03/31	0	0.00	2	9.92	9.87	-2	1,768	-0.11%
2023/03/30	1	9.84	0	0.00	9.82	1	1,765	0.06%
2023/03/29	1	9.83	0	0.00	9.82	1	1,773	0.06%
2023/03/28	18	10.02	2	9.89	9.85	16	1,793	0.89%
2023/03/27	2	10.00	2	10.10	10.00	0	1,785	0.00%
2023/03/23	0	0.00	12	9.96	9.95	-12	1,778	-0.67%
2023/03/22	4	9.98	0	0.00	9.95	4	1,768	0.23%
2023/03/21	2	10.00	2	9.99	9.98	0	1,762	0.00%
2023/03/17	0	0.00	1	9.81	9.83	-1	1,755	-0.06%
2023/03/16	5	9.79	6	9.81	9.74	-1	1,761	-0.06%
2023/03/15	1	9.82	0	0.00	9.82	1	1,767	0.06%
2023/03/14	1	9.90	0	0.00	9.88	1	1,772	0.06%
2023/03/13	1	9.81	3	9.96	10.00	-2	1,814	-0.11%
2023/03/10	3	10.07	0	0.00	9.99	3	1,805	0.17%
2023/03/09	4	10.26	4	10.20	10.20	0	1,831	0.00%
2023/03/06	2	10.30	3	10.30	10.30	-1	1,795	-0.06%
2023/03/03	3	10.30	3	10.25	10.25	0	1,777	0.00%
2023/02/24	2	10.10	0	0.00	10.15	2	1,729	0.12%
2023/02/23	5	10.30	3	10.30	10.30	2	1,701	0.12%
2023/02/22	3	10.40	7	10.38	10.35	-4	1,656	-0.24%
2023/02/21	21	10.22	1	10.30	10.30	20	1,561	1.28%
2023/02/20	2	9.95	0	0.00	10.25	2	1,491	0.13%
2023/02/17	0	0.00	1	9.69	9.65	-1	1,356	-0.07%
2023/02/16	0.1	9.51	0	0.00	9.52	0.1	1,319	0.01%
2023/02/15	2	9.46	0	0.00	9.44	2	1,323	0.15%
2023/02/06	3	9.38	0	0.00	9.37	3	1,319	0.23%
2023/02/03	1	9.49	3	9.50	9.45	-2	1,335	-0.15%
2023/02/02	2	9.45	0	0.00	9.53	2	1,329	0.15%
2023/01/31	0	0.00	3	9.33	9.36	-3	1,324	-0.23%
2023/01/17	0	0.00	1	9.12	9.13	-1	1,321	-0.08%
2023/01/16	0.8	9.12	0	0.00	9.12	0.8	1,330	0.06%
2023/01/13	0	0.00	3	9.17	9.12	-3	1,341	-0.22%
2023/01/10	5	9.23	1	9.22	9.21	4	1,415	0.28%
2023/01/03	3	9.09	0	0.00	9.10	3	1,529	0.20%
2022/12/06	0	0.00	20	9.71	9.66	-20	1,784	-1.12%
2022/12/05	1	9.85	1	9.85	9.81	0	1,773	0.00%
2022/12/01	0	0.00	2	9.72	9.68	-2	1,721	-0.12%
2022/11/30	20	9.42	0	0.00	9.44	20	1,684	1.19%
2022/11/29	2	9.20	2	9.32	9.34	0	1,695	0.00%
2022/11/22	3	9.20	0	0.00	9.20	3	1,760	0.17%
2022/11/21	0.1	9.30	0	0.00	9.30	0.1	1,764	0.00%
2022/11/18	1	9.50	0	0.00	9.41	1	1,783	0.06%
2022/11/14	0	0.00	1	9.56	9.56	-1	2,082	-0.05%
2022/11/11	2	9.55	0	0.00	9.45	2	2,411	0.08%
2022/11/10	1	9.49	0	0.00	9.40	1	2,437	0.04%
2022/11/09	0	0.00	4	9.60	9.54	-4	2,494	-0.16%
2022/11/08	0	0.00	4	9.49	9.47	-4	2,546	-0.16%
2022/11/03	1	9.38	20	9.38	9.37	-19	2,635	-0.72%
2022/11/02	5	9.48	0	0.00	9.45	5	2,646	0.19%
2022/11/01	5	9.27	55	9.32	9.42	-50	2,668	-1.87%
2022/10/28	50	9.13	50	9.27	9.08	0	2,857	0.00%
2022/10/27	0	0.00	15	9.25	9.27	-15	2,918	-0.51%
2022/10/24	0	0.00	2	9.31	9.27	-2	3,107	-0.06%
2022/10/21	30	9.17	0	0.00	9.13	30	3,105	0.97%
2022/10/20	36	9.22	0	0.00	9.14	36	3,105	1.16%
2022/10/19	1	9.47	4	9.54	9.45	-3	3,070	-0.10%
2022/10/18	0	0.00	20	9.51	9.54	-20	3,062	-0.65%
2022/10/17	5	9.32	0	0.00	9.47	5	3,071	0.16%
2022/10/13	1	9.04	0	0.00	9.04	1	3,056	0.03%
2022/10/12	2	9.40	3	9.45	9.43	-1	3,036	-0.03%
2022/10/11	21	9.46	0	0.00	9.45	21	3,037	0.69%
2022/10/07	4	10.00	0	0.00	10.00	4	3,008	0.13%
2022/10/06	1	9.85	1	9.98	10.05	0	3,004	0.00%
2022/10/05	0	0.00	4	9.83	9.79	-4	3,001	-0.13%
2022/10/04	7	9.65	135	9.62	9.62	-128	3,006	-4.26%	大賣/鉅額交易
2022/10/03	0	9.50	2	9.50	9.49	-2	3,003	-0.07%
2022/09/30	2	9.56	30	9.61	9.64	-28	3,016	-0.93%
2022/09/29	13	9.74	0	0.00	9.76	13	3,033	0.43%
2022/09/28	50	9.51	0	0.00	9.42	50	3,050	1.64%
2022/09/27	100	9.53	0	0.00	9.61	100	3,041	3.29%
2022/09/20	6	10.20	6	10.20	10.20	0	3,187	0.00%
2022/09/16	1	10.20	0	0.00	10.25	1	3,215	0.03%
2022/09/14	0	0.00	20	10.30	10.40	-20	3,234	-0.62%
2022/09/13	0	0.00	18	10.55	10.50	-18	3,274	-0.55%
2022/09/12	0	0.00	1	10.55	10.50	-1	3,384	-0.03%
2022/09/08	1	10.35	3	10.38	10.45	-2	3,421	-0.06%
2022/09/07	17	10.29	1	10.30	10.25	16	3,446	0.46%
2022/09/06	0	0.00	3	10.40	10.35	-3	3,449	-0.09%
2022/09/05	3	10.57	0	0.00	10.50	3	3,447	0.09%
2022/09/01	4	10.85	7	10.94	10.85	-3	3,471	-0.09%
2022/08/31	0	0.00	1	10.95	10.95	-1	3,460	-0.03%
2022/08/29	3	10.50	5	10.69	10.55	-2	3,436	-0.06%
2022/08/26	5	10.95	1	10.95	10.95	4	3,408	0.12%
2022/08/25	2	10.95	2	11.08	10.95	0	3,400	0.00%
2022/08/24	2	10.90	1.2	10.90	10.90	0.8	3,421	0.02%
2022/08/23	2	10.90	0	0.00	10.95	2	3,413	0.06%
2022/08/22	1	11.05	4	11.09	11.05	-3	3,383	-0.09%
2022/08/19	36	11.05	2	11.15	11.05	34	3,337	1.02%
2022/08/18	9	11.13	3	11.05	11.15	6	3,159	0.19%
2022/08/17	1	10.55	0	0.00	10.50	1	2,836	0.04%
2022/08/15	2	10.10	0.1	10.15	10.20	1.9	2,804	0.07%
2022/08/12	0	0.00	21	9.87	9.95	-21	2,765	-0.76%
2022/08/11	0	0.00	2	9.88	9.83	-2	2,769	-0.07%
2022/08/10	0	0.00	50	9.57	9.60	-50	2,773	-1.80%
2022/08/09	0	0.00	9	9.38	9.48	-9	2,775	-0.32%
2022/08/08	50	9.45	0	0.00	9.47	50	2,772	1.80%
2022/08/05	30	9.63	0	0.00	9.58	30	2,766	1.08%
2022/08/03	0	0.00	1	9.77	9.65	-1	2,601	-0.04%
2022/08/02	3	9.52	0	0.00	9.68	3	2,571	0.12%
2022/07/28	0.1	9.42	0	0.00	9.36	0.1	2,452	0.00%
2022/07/21	8	9.62	0	0.00	9.67	8	2,603	0.31%
2022/07/11	0	9.42	2	9.42	9.42	-2	3,206	-0.06%
2022/07/08	2	9.53	0	0.00	9.50	2	3,227	0.06%
2022/07/07	1	9.38	0	0.00	9.38	1	3,240	0.03%
2022/07/06	5	9.88	2	9.75	9.55	3	3,256	0.09%
2022/07/05	1	9.68	0	0.00	9.71	1	3,294	0.03%
2022/07/01	0.1	9.50	0	0.00	9.35	0.1	3,332	0.00%
2022/06/30	11	10.00	0	0.00	9.98	11	3,276	0.34%
2022/06/29	1	10.30	0	0.00	10.30	1	3,266	0.03%
2022/06/28	10	10.40	0	0.00	10.40	10	3,277	0.31%
2022/06/27	0	0.00	10	10.55	10.55	-10	3,303	-0.30%
2022/06/23	3	10.10	0	0.00	10.15	3	3,379	0.09%
2022/06/21	7	10.20	0	0.00	10.55	7	3,442	0.20%
2022/06/20	0	0.00	10	10.10	10.00	-10	3,485	-0.29%
2022/06/10	0	0.00	30	11.55	11.60	-30	3,722	-0.81%
2022/05/26	2	11.50	30	11.40	11.40	-28	4,323	-0.65%
2022/05/24	30	11.35	0	0.00	11.30	30	4,544	0.66%
2022/05/23	3	11.50	0	0.00	11.60	3	4,565	0.07%
2022/05/18	5	11.70	0	0.00	11.55	5	4,746	0.11%
2022/05/17	0	0.00	1	11.30	11.35	-1	4,764	-0.02%
2022/05/11	1	11.15	0	0.00	11.10	1	5,068	0.02%
2022/05/06	0	0.00	30	11.70	11.80	-30	5,750	-0.52%
2022/05/05	0	0.00	16	12.01	11.95	-16	5,836	-0.27%
2022/04/29	31	12.04	4	12.05	11.75	27	6,145	0.44%
2022/04/28	4	11.89	0	0.00	11.95	4	6,299	0.06%
2022/04/27	0	0.00	30	11.20	11.45	-30	6,443	-0.47%
2022/04/21	17	12.49	2	12.70	12.25	15	7,060	0.21%
2022/04/20	3	12.75	0	0.00	12.70	3	7,106	0.04%
2022/04/19	10	12.40	0	0.00	12.40	10	6,957	0.14%
2022/04/15	1	12.15	0	0.00	12.15	1	7,493	0.01%
2022/04/11	11	12.61	2	12.75	12.30	9	9,579	0.09%
2022/04/07	2	12.90	0	0.00	12.85	2	11,118	0.02%
2022/04/06	1	13.30	0	0.00	13.35	1	13,899	0.01%
2022/04/01	0	0.00	12	13.47	13.60	-12	16,560	-0.07%
2022/03/30	0	0.00	1	13.90	13.90	-1	19,241	-0.01%
2022/03/29	30	14.00	3	14.00	13.70	27	19,566	0.14%
2022/03/24	1	14.25	1	14.25	14.25	0	20,694	0.00%
2022/03/22	0	0.00	1	14.00	14.25	-1	23,405	0.00%
2022/03/17	0	0.00	1	14.30	14.25	-1	24,299	0.00%
2022/03/15	1	13.60	0	0.00	13.55	1	24,365	0.00%
2022/03/10	0	0.00	2	13.75	13.75	-2	24,569	-0.01%
2022/03/09	2	13.40	0	0.00	13.50	2	24,621	0.01%
2022/03/04	0	0.00	11	14.10	13.95	-11	24,664	-0.04%
2022/03/03	1	14.40	0	0.00	14.30	1	24,760	0.00%
2022/03/02	0	0.00	19	14.10	14.40	-19	24,838	-0.08%
2022/03/01	29	13.98	0	0.00	14.15	29	25,016	0.12%
2022/02/25	0	0.00	2	13.90	13.80	-2	25,521	-0.01%
2022/02/24	5	13.95	0	0.00	13.60	5	26,683	0.02%
2022/02/23	4	14.16	3	14.15	14.15	1	27,576	0.00%
2022/02/16	4	14.55	4	14.50	14.50	0	28,466	0.00%
2022/02/15	2	14.33	0	0.00	14.30	2	28,430	0.01%
2022/02/14	10	14.46	4	14.30	14.30	6	28,422	0.02%
2022/02/11	2	14.75	3	14.70	14.85	-1	28,335	0.00%
2022/02/10	15	14.87	2	14.75	14.90	13	28,249	0.05%
2022/02/09	6	15.93	1	15.90	15.80	5	27,864	0.02%
2022/02/07	1	15.15	11	15.13	15.20	-10	27,623	-0.04%
2022/01/26	0	0.00	126	14.65	14.50	-126	27,589	-0.46%	大賣/鉅額交易
2022/01/25	16	14.87	0	0.00	14.55	16	27,559	0.06%
2022/01/24	10	14.75	20	14.96	15.10	-10	27,457	-0.04%
2022/01/21	5	15.55	4	15.55	15.20	1	27,369	0.00%
2022/01/20	12	15.85	7	15.85	15.90	5	27,294	0.02%
2022/01/19	1	15.85	6	15.57	15.90	-5	27,158	-0.02%
2022/01/18	161	15.89	182	15.46	15.45	-21	26,875	-0.08%	大買/大賣/
2022/01/17	56	15.44	52	15.59	15.60	4	26,650	0.02%
2022/01/14	7	15.14	5	15.05	15.10	2	26,521	0.01%
2022/01/13	100	15.50	102	15.40	15.40	-2	26,353	-0.01%	大賣/
2022/01/12	2	15.75	0	0.00	15.45	2	26,206	0.01%
2022/01/11	201	15.85	201	15.60	15.60	0	26,081	0.00%	大買/大賣/
2022/01/10	30	16.18	10	15.95	15.95	20	25,781	0.08%
2022/01/07	211	16.21	231	15.92	15.90	-20	25,498	-0.08%	大買/大賣/
2022/01/06	274	16.51	261	16.65	16.45	13	24,917	0.05%	大買/大賣/
2022/01/05	201	16.97	205	16.61	16.60	-4	24,579	-0.02%	大買/大賣/
2022/01/04	122	17.16	109	17.33	17.35	13	24,111	0.05%	大買/大賣/
2022/01/03	109	17.38	118	17.46	17.25	-9	23,467	-0.04%	大買/大賣/
2021/12/30	119	17.52	259	17.41	17.25	-140	22,835	-0.61%	大買/大賣/鉅額交易
2021/12/29	279	18.34	211	18.45	17.95	68	21,924	0.31%	大買/大賣/
2021/12/28	154.1	17.87	160	17.73	18.05	-5.9	19,117	-0.03%	大買/大賣/
2021/12/27	84	17.31	45	17.58	17.85	39	16,503	0.24%
2021/12/24	39	16.16	24	16.12	16.25	15	14,990	0.10%
2021/12/23	25	15.43	28	15.37	15.45	-3	13,815	-0.02%
2021/12/22	35	15.28	29	15.13	15.00	6	13,471	0.04%
2021/12/21	34	15.15	7	15.19	15.20	27	13,219	0.20%
2021/12/20	5	15.32	1	15.45	15.25	4	12,839	0.03%
2021/12/17	98	15.89	87	15.87	15.65	11	12,313	0.09%
2021/12/16	77	15.19	78	15.29	15.30	-1	10,557	-0.01%
2021/12/15	2	13.95	37	14.50	14.80	-35	9,453	-0.37%
2021/12/14	25	14.07	10	14.25	13.80	15	9,069	0.17%
2021/12/13	6	14.51	20	14.43	14.50	-14	8,825	-0.16%
2021/12/10	4	13.70	0	0.00	13.65	4	8,406	0.05%
2021/12/09	27	13.81	5	13.86	13.80	22	8,329	0.26%
2021/12/08	5	13.65	0	0.00	13.65	5	8,131	0.06%
2021/12/06	1	13.85	3	13.90	13.85	-2	7,969	-0.03%
2021/12/02	8	13.41	0	0.00	13.30	8	7,791	0.10%
2021/12/01	2	13.70	36	13.49	13.75	-34	7,751	-0.44%
2021/11/30	1	13.70	0	0.00	13.60	1	7,720	0.01%
2021/11/29	3	13.10	0	0.00	13.45	3	7,634	0.04%
2021/11/26	4	13.69	3	13.75	13.65	1	7,492	0.01%
2021/11/25	4	14.25	20	14.20	13.95	-16	7,324	-0.22%
2021/11/24	16	14.52	49.1	14.40	14.40	-33.1	7,084	-0.47%
2021/11/23	132	15.76	75	15.26	14.70	57	6,508	0.88%	大買/
2021/11/22	22	15.05	74.1	15.12	15.15	-52.1	5,260	-0.99%
2021/11/19	10	13.66	7	13.69	13.80	3	4,261	0.07%
2021/11/18	60.1	13.85	5	13.45	13.35	55.1	3,933	1.40%
2021/11/17	10	12.90	8	12.99	13.15	2	3,460	0.06%
2021/11/16	5	13.10	0.2	12.90	12.80	4.8	3,386	0.14%
2021/11/15	0	0.00	130	12.64	12.70	-130	3,221	-4.03%	大賣/鉅額交易
2021/11/10	0	0.00	10	12.60	12.60	-10	3,361	-0.30%
2021/11/05	7	12.45	0	0.00	12.40	7	3,463	0.20%
2021/11/04	0.2	12.40	5.1	12.50	12.35	-4.9	3,486	-0.14%
2021/11/03	0.1	12.30	0	0.00	12.50	0.1	3,578	0.00%
2021/11/02	0	0.00	5	12.30	12.15	-5	3,723	-0.13%
2021/11/01	0	0.00	5	12.10	12.00	-5	3,837	-0.13%
2021/10/28	0	0.00	5	11.95	11.85	-5	4,155	-0.12%
2021/10/27	15	11.87	0	11.90	11.90	15	4,149	0.36%
2021/10/19	25	11.60	40	11.60	11.55	-15	5,405	-0.28%
2021/10/06	0	0.00	10	11.30	11.25	-10	7,247	-0.14%
2021/10/05	10	10.70	1	11.10	11.10	9	7,305	0.12%
2021/10/04	10	10.85	5	10.98	10.65	5	7,307	0.07%
2021/09/28	0	0.00	10	11.55	11.55	-10	7,652	-0.13%
2021/09/24	0	0.00	2	11.50	11.45	-2	7,906	-0.03%
2021/09/16	0	0.00	10	11.35	11.35	-10	8,002	-0.12%
2021/09/10	3	11.40	2	11.40	11.40	1	8,213	0.01%
2021/09/08	10	11.15	0	0.00	11.10	10	8,378	0.12%
2021/09/06	10	11.40	0	0.00	11.25	10	8,473	0.12%
2021/09/03	2	11.70	10	11.60	11.55	-8	8,449	-0.09%
2021/09/01	0	0.00	2	11.50	11.55	-2	8,494	-0.02%
2021/08/31	10	11.25	1	11.25	11.30	9	8,523	0.11%
2021/08/27	0	0.00	2	11.40	11.45	-2	8,799	-0.02%
2021/08/26	0	0.00	6.4	11.30	11.35	-6.4	9,106	-0.07%
2021/08/24	2	11.15	0	0.00	11.10	2	9,280	0.02%
2021/08/23	40	11.29	20	11.30	11.25	20	9,423	0.21%
2021/08/20	41	11.13	0	0.00	11.05	41	9,498	0.43%
2021/08/18	61	11.84	0	0.00	12.15	61	9,500	0.64%
2021/08/17	2	12.00	30	12.30	11.90	-28	9,539	-0.29%
2021/08/16	7	12.47	35	12.35	12.20	-28	9,596	-0.29%
2021/08/13	15	12.73	0	0.00	12.70	15	9,607	0.16%
2021/08/12	0	0.00	1	12.80	12.95	-1	9,623	-0.01%
2021/08/11	51	12.81	1	12.50	12.70	50	9,684	0.52%
2021/08/09	11	13.14	3.9	13.19	12.95	7.1	9,817	0.07%
2021/08/06	0	0.00	40	13.75	13.40	-40	9,801	-0.41%
2021/08/05	11.1	13.65	7	13.79	13.60	4	9,739	0.04%
2021/08/04	3	13.70	5	13.90	13.70	-2	9,831	-0.02%
2021/08/02	2	13.35	0	0.00	13.45	2	9,713	0.02%
2021/07/29	42	13.73	7	13.67	13.50	35	9,741	0.36%
2021/07/28	0	0.00	43	13.64	13.75	-43	9,623	-0.45%
2021/07/27	7	13.66	30	13.88	13.60	-23	9,705	-0.24%
2021/07/26	47	13.72	22	13.60	13.65	25	9,787	0.26%
2021/07/23	10	13.18	6	13.19	13.35	4	10,065	0.04%
2021/07/22	25	13.39	29	13.04	13.35	-4	11,025	-0.04%
2021/07/21	13	12.85	5	13.10	12.65	8	11,192	0.07%
2021/07/20	6	13.02	2	12.98	12.90	4	11,324	0.04%
2021/07/19	1	13.20	2	13.45	13.45	-1	11,713	-0.01%
2021/07/16	2	13.28	1	13.25	13.25	1	12,239	0.01%
2021/07/15	21	13.37	2	13.05	13.15	19	12,724	0.15%
2021/07/14	7.1	13.82	33	13.48	13.70	-25.9	13,112	-0.20%
2021/07/13	25.3	13.22	6	13.13	13.10	19.3	12,522	0.15%
2021/07/12	1.4	12.83	18	12.88	12.85	-16.6	12,326	-0.13%
2021/07/09	6.1	12.60	5	12.60	12.70	1.1	12,356	0.01%
2021/07/08	4	12.78	7	12.86	12.65	-3	12,585	-0.02%
2021/07/07	0	0.00	2	12.85	12.55	-2	12,751	-0.02%
2021/07/06	0	0.00	22	12.84	12.65	-22	13,286	-0.17%
2021/07/05	10	12.56	11	12.63	12.70	-1	13,601	-0.01%
2021/07/02	18	12.38	10	12.36	12.30	8	14,016	0.06%
2021/07/01	15	12.32	20	12.48	12.60	-5	14,207	-0.04%
2021/06/29	4	12.11	10	12.30	12.05	-6	14,230	-0.04%
2021/06/25	16	12.45	0	0.00	12.20	16	14,341	0.11%
2021/06/24	1	12.40	0	0.00	12.40	1	14,595	0.01%
2021/06/23	10	11.98	2	12.25	12.25	8	14,625	0.05%
2021/06/22	1	12.15	10	12.25	11.80	-9	14,648	-0.06%
2021/06/21	2	12.15	0	0.00	12.15	2	14,599	0.01%
2021/06/17	0	0.00	10	12.63	12.85	-10	15,095	-0.07%
2021/06/16	17	12.44	0	0.00	12.35	17	15,058	0.11%
2021/06/15	3	12.70	0	0.00	12.75	3	15,099	0.02%
2021/06/11	0	0.00	2	12.83	12.75	-2	15,099	-0.01%
2021/06/10	5	12.65	0	0.00	12.75	5	15,088	0.03%
2021/06/09	2	12.95	0	0.00	12.65	2	15,073	0.01%
2021/06/08	15	12.85	0	0.00	12.80	15	15,031	0.10%
2021/06/07	36	12.86	87	12.77	12.85	-51	14,990	-0.34%
2021/06/04	5	13.20	3	13.18	13.05	2	14,914	0.01%
2021/06/03	0	0.00	31	13.08	12.95	-31	14,766	-0.21%
2021/06/02	46	12.92	20	12.70	12.80	26	14,477	0.18%
2021/06/01	0	0.00	14	12.93	12.90	-14	14,391	-0.10%
2021/05/31	10	12.60	10	12.70	12.65	0	14,318	0.00%
2021/05/28	1	12.50	0	0.00	12.45	1	14,268	0.01%
2021/05/27	13	12.28	14	12.31	12.30	-1	14,208	-0.01%
2021/05/26	10	12.15	10	12.30	12.35	0	14,219	0.00%
2021/05/25	20	12.08	10	12.15	12.10	10	14,194	0.07%
2021/05/24	12	11.82	0	0.00	11.90	12	14,106	0.09%
2021/05/21	4	11.40	7	11.40	11.60	-3	14,038	-0.02%
2021/05/20	17	11.47	14	11.61	11.15	3	14,027	0.02%
2021/05/19	10	11.25	10	11.30	11.65	0	14,028	0.00%
2021/05/18	1	11.25	0	0.00	11.25	1	13,972	0.01%
2021/05/17	7	10.32	14	10.44	10.30	-7	13,894	-0.05%
2021/05/13	30	11.31	15	11.30	11.30	15	13,736	0.11%
2021/05/12	21	11.58	62	11.65	11.35	-41	13,722	-0.30%
2021/05/11	15	12.47	6	12.67	12.20	9	13,499	0.07%
2021/05/10	2	13.28	0	0.00	13.20	2	13,356	0.01%
2021/05/07	3	13.13	0	0.00	13.35	3	13,303	0.02%
2021/05/06	7	12.83	1	13.15	12.75	6	13,126	0.05%
2021/05/05	5	12.60	5	12.27	12.60	0	13,005	0.00%
2021/05/04	17	12.37	40	12.48	12.45	-23	12,881	-0.18%
2021/05/03	7	13.79	10	13.55	13.55	-3	12,571	-0.02%
2021/04/29	44	14.80	28	14.92	14.55	16	12,313	0.13%
2021/04/28	43	14.67	67.2	14.74	15.00	-24.2	11,842	-0.20%
2021/04/27	20	14.15	20	14.26	14.10	0	10,899	0.00%
2021/04/26	5	14.10	10	14.30	14.15	-5	10,554	-0.05%
2021/04/23	12	13.97	21	13.98	14.10	-9	10,387	-0.09%
2021/04/22	135	14.33	141	14.08	13.65	-6	9,959	-0.06%	大買/大賣/
2021/04/21	20	14.04	23	14.27	14.10	-3	9,353	-0.03%
2021/04/20	37	13.74	10	13.72	13.90	27	8,791	0.31%
2021/04/19	22	13.10	3	13.12	13.10	19	8,312	0.23%
2021/04/16	3	12.70	13	12.84	12.95	-10	8,265	-0.12%
2021/04/15	0	0.00	6	12.88	12.75	-6	9,466	-0.06%
2021/04/14	13	12.53	34	12.59	12.55	-21	9,533	-0.22%
2021/04/13	20.2	13.18	10	13.25	12.90	10.2	9,619	0.11%
2021/04/12	31	13.18	0	0.00	13.55	31	9,385	0.33%
2021/04/09	34	12.75	10	13.03	12.75	24	8,853	0.27%
2021/04/08	7	13.14	26	12.89	13.15	-19	8,505	-0.22%
2021/04/07	12	12.38	20	12.23	12.35	-8	7,996	-0.10%
2021/04/06	23	11.95	25	11.90	11.90	-2	7,765	-0.03%
2021/04/01	2	11.60	16	11.69	11.65	-14	7,737	-0.18%
2021/03/31	32	11.60	20	11.70	11.60	12	7,769	0.15%
2021/03/29	20	11.75	0	0.00	11.60	20	7,723	0.26%
2021/03/26	0	0.00	2	11.30	11.25	-2	7,567	-0.03%
2021/03/24	0	0.00	60	11.15	11.25	-60	7,647	-0.78%
2021/03/23	4	11.20	0	0.00	11.15	4	7,698	0.05%
2021/03/22	9	11.40	0	0.00	11.55	9	7,559	0.12%
2021/03/19	2	10.75	0	0.00	10.95	2	7,184	0.03%
2021/03/16	0	10.65	0	0.00	10.60	0	7,378	0.00%
2021/03/11	31	10.65	0	0.00	10.65	31	8,181	0.38%
2021/03/10	30	10.80	0	0.00	10.60	30	8,678	0.35%
2021/03/03	0	0.00	45	10.64	10.60	-45	10,571	-0.43%
2021/03/02	0	0.00	15	10.55	10.35	-15	10,680	-0.14%
2021/02/24	15	10.50	0	0.00	10.40	15	11,183	0.13%
2021/02/23	15	10.43	0	0.00	10.45	15	11,418	0.13%
2021/02/22	20	10.43	10	10.50	10.50	10	11,464	0.09%
2021/02/19	2	10.23	0	0.00	10.35	2	11,439	0.02%
2021/02/18	8	10.18	4	10.20	10.20	4	11,396	0.04%
2021/02/17	5	9.91	1	10.05	10.00	4	11,734	0.03%
2021/02/03	3	9.99	0.2	9.88	9.99	2.8	11,660	0.02%
2021/02/02	0.1	9.51	0	0.00	9.56	0.1	11,643	0.00%
2021/01/27	0	0.00	10	9.81	9.80	-10	12,683	-0.08%
2021/01/20	2	9.83	0	0.00	9.70	2	12,819	0.02%
2021/01/14	3	10.65	30	10.70	10.60	-27	12,902	-0.21%
2021/01/13	0	0.00	1	10.65	10.60	-1	13,003	-0.01%
2021/01/12	31	10.50	0	0.00	10.45	31	12,972	0.24%
2021/01/11	20	11.00	28	11.05	11.05	-8	12,878	-0.06%
2021/01/08	1	11.55	52	11.73	11.15	-51	13,056	-0.39%
2021/01/07	48	11.17	0	0.00	11.05	48	11,838	0.41%
2021/01/06	10	11.20	110	11.43	11.05	-100	11,669	-0.86%	大賣/
2021/01/05	0	0.00	12	11.60	11.50	-12	11,330	-0.11%
2021/01/04	0	0.00	14	11.44	11.40	-14	11,278	-0.12%
2020/12/30	10	11.40	20	11.40	11.40	-10	11,304	-0.09%
2020/12/29	10	11.50	0	0.00	11.40	10	11,271	0.09%
2020/12/28	11	11.40	2	11.45	11.55	9	11,215	0.08%
2020/12/25	0	0.00	15	11.30	11.25	-15	11,067	-0.14%
2020/12/24	11	11.21	0	0.00	11.15	11	11,068	0.10%
2020/12/23	50	11.11	0	0.00	11.05	50	11,129	0.45%
2020/12/21	55	11.26	0	0.00	11.15	55	11,507	0.48%
2020/12/17	0	0.00	5	11.40	11.45	-5	11,923	-0.04%
2020/12/16	5	11.35	35	11.45	11.35	-30	13,478	-0.22%
2020/12/15	0	0.00	50	11.35	11.30	-50	14,706	-0.34%
2020/12/14	0	0.00	7	11.62	11.60	-7	14,690	-0.05%
2020/12/11	2	11.50	0	0.00	11.30	2	14,594	0.01%
2020/12/10	1	11.60	12	11.60	11.35	-11	14,509	-0.08%
2020/12/09	0	0.00	20	11.60	11.65	-20	14,380	-0.14%
2020/12/08	63	11.46	10	11.40	11.35	53	14,338	0.37%
2020/12/07	70	12.21	20	12.21	11.75	50	14,661	0.34%
2020/12/04	59	11.88	37	11.88	11.95	22	14,153	0.16%
2020/12/03	20	11.90	15	12.05	11.50	5	13,690	0.04%
2020/12/02	2	11.40	22	11.35	11.45	-20	12,920	-0.15%
2020/12/01	11	11.30	20	11.50	11.25	-9	12,719	-0.07%
2020/11/30	4	11.10	5	11.22	11.05	-1	12,366	-0.01%
2020/11/27	37	11.05	30	10.94	10.95	7	12,234	0.06%
2020/11/26	5	10.70	3	10.90	10.90	2	12,002	0.02%
2020/11/25	36	10.80	9	10.95	10.65	27	11,870	0.23%
2020/11/24	5	10.45	13	10.53	10.45	-8	11,754	-0.07%
2020/11/23	17	10.66	0	0.00	10.65	17	11,737	0.14%
2020/11/20	1	10.50	5	10.60	10.60	-4	11,595	-0.03%
2020/11/19	8	10.20	0	0.00	10.25	8	11,413	0.07%
2020/11/12	15	10.10	0	0.00	9.96	15	11,270	0.13%
2020/11/11	0	0.00	4	10.00	10.00	-4	11,343	-0.04%
2020/11/10	0	0.00	3	10.20	10.05	-3	11,382	-0.03%
2020/11/09	0	0.00	2	10.10	10.05	-2	11,302	-0.02%
2020/11/05	0	0.00	11	10.23	10.00	-11	10,591	-0.10%
2020/11/04	20	10.28	2	10.15	10.20	18	10,713	0.17%
2020/11/03	2	10.10	1	10.20	10.05	1	10,511	0.01%
2020/10/28	11	10.14	0	0.00	10.05	11	10,601	0.10%
2020/10/27	2	10.40	10	10.50	10.50	-8	11,204	-0.07%
2020/10/21	0	0.00	2	10.05	10.05	-2	11,164	-0.02%
2020/10/16	5	10.35	0	0.00	9.98	5	11,198	0.04%
2020/10/15	2	9.85	10	9.92	9.90	-8	10,951	-0.07%
2020/10/08	0	0.00	2	9.83	9.85	-2	11,158	-0.02%
2020/10/06	7	9.79	0	0.00	9.79	7	11,311	0.06%
2020/10/05	10	9.61	0	0.00	9.63	10	11,424	0.09%
2020/09/30	10	9.51	0	0.00	9.51	10	11,764	0.08%
2020/09/29	0	0.00	1	9.68	9.50	-1	11,815	-0.01%
2020/09/28	10	9.58	0	0.00	9.80	10	11,840	0.08%
2020/09/25	6	9.43	0	0.00	9.26	6	12,024	0.05%
2020/09/24	1	9.50	0	0.00	9.48	1	12,040	0.01%
2020/09/23	10	10.55	5	10.35	10.10	5	12,198	0.04%
2020/09/22	0	0.00	6	10.50	10.60	-6	11,945	-0.05%
2020/09/21	38	10.99	99	11.01	10.85	-61	11,753	-0.52%
2020/09/18	0	0.00	144	10.74	10.80	-144	10,134	-1.42%	大賣/鉅額交易
2020/09/17	0	0.00	1	9.90	9.86	-1	8,848	-0.01%
2020/09/11	2	9.83	1	9.92	9.76	1	8,838	0.01%
2020/09/10	2	10.05	10	10.15	9.90	-8	8,769	-0.09%
2020/09/07	0	0.00	3	9.88	9.85	-3	8,410	-0.04%
2020/08/31	0	0.00	10	9.92	9.89	-10	8,443	-0.12%
2020/08/27	70	9.95	70	9.85	9.85	0	8,441	0.00%
2020/08/14	5	9.69	0	0.00	9.85	5	8,020	0.06%
2020/08/13	5	9.73	1	9.89	9.72	4	7,954	0.05%
2020/08/12	15.1	9.81	0	0.00	9.81	15.1	8,001	0.19%
2020/08/05	10	9.72	10	9.79	9.70	0	7,961	0.00%
2020/07/31	10	9.60	0	0.00	9.54	10	7,993	0.13%
2020/07/29	0	0.00	2	9.02	9.08	-2	7,520	-0.03%
2020/07/27	10	9.42	0	0.00	9.13	10	7,893	0.13%
2020/07/24	0	0.00	7	9.19	9.15	-7	8,422	-0.08%
2020/07/23	12	9.41	10	9.49	9.41	2	8,444	0.02%
2020/07/22	10	9.58	0	0.00	9.59	10	8,469	0.12%
2020/07/20	4	9.03	0	0.00	9.09	4	8,332	0.05%
2020/07/17	12	9.47	0	0.00	9.21	12	8,287	0.14%
2020/07/16	25	9.70	57	9.65	9.61	-32	8,196	-0.39%
2020/07/15	5	9.80	0	0.00	9.82	5	8,154	0.06%
2020/07/14	2	10.00	0	0.00	9.93	2	8,149	0.02%
2020/07/13	35	9.97	20	10.10	10.10	15	8,154	0.18%
2020/07/09	30	10.22	1	10.15	10.05	29	8,041	0.36%
2020/07/08	2	10.05	0	0.00	10.10	2	7,720	0.03%
2020/07/06	46	10.12	3	10.00	10.20	43	7,788	0.55%
2020/07/03	22	10.12	20	10.16	10.00	2	7,674	0.03%
2020/07/02	25	10.47	6	10.53	10.55	19	7,524	0.25%
2020/07/01	0	0.00	10	10.15	10.20	-10	7,233	-0.14%
2020/06/30	8	10.20	3	10.20	10.05	5	7,337	0.07%
2020/06/23	10	10.05	0	0.00	10.00	10	7,392	0.14%
2020/06/18	0	0.00	7	10.15	10.15	-7	7,532	-0.09%
2020/06/16	10	10.05	0	0.00	10.25	10	7,713	0.13%
2020/06/15	9	10.13	0	0.00	9.96	9	7,830	0.11%
2020/06/12	7	10.00	5	10.00	10.00	2	8,023	0.02%
2020/06/10	0	0.00	7	10.50	10.50	-7	8,136	-0.09%
2020/06/09	5	10.65	1	10.80	10.60	4	8,410	0.05%
2020/06/08	5	10.75	3	10.65	10.65	2	8,495	0.02%
2020/06/05	1.8	10.58	5	10.65	10.55	-3.2	8,456	-0.04%
2020/06/03	0	0.00	1	10.55	10.55	-1	8,552	-0.01%
2020/05/28	5	10.55	0	0.00	10.25	5	8,508	0.06%
2020/05/27	13	10.33	12	10.41	10.45	1	8,486	0.01%
2020/05/25	0	0.00	6	10.08	10.05	-6	8,591	-0.07%
2020/05/21	0	0.00	15	10.27	10.25	-15	8,616	-0.17%
2020/05/19	8	10.00	1	10.05	10.00	7	8,615	0.08%
2020/05/18	19	10.16	0	0.00	10.10	19	8,561	0.22%
2020/05/14	7	10.25	0	0.00	10.05	7	8,431	0.08%
2020/05/13	10	10.53	6	10.52	10.50	4	8,361	0.05%
2020/05/12	0	0.00	5	10.70	10.65	-5	8,340	-0.06%
2020/05/08	4	10.48	0	0.00	10.45	4	8,331	0.05%
2020/05/07	8	10.55	0	0.00	10.45	8	8,357	0.10%
2020/05/06	18	10.59	0	0.00	10.40	18	8,353	0.22%
2020/05/05	0	0.00	3	11.10	10.90	-3	8,245	-0.04%
2020/04/30	60	11.14	0	0.00	11.15	60	8,292	0.72%
2020/04/29	12	11.20	13	11.11	11.20	-1	8,075	-0.01%
2020/04/27	1	10.25	1	10.35	10.30	0	7,585	0.00%
2020/04/23	13	10.00	2	9.98	10.15	11	7,698	0.14%
2020/04/22	3	9.73	4	9.77	9.80	-1	7,716	-0.01%
2020/04/21	3	9.95	3	10.03	9.75	0	7,765	0.00%
2020/04/20	1	10.05	1	10.15	10.05	0	7,786	0.00%
2020/04/17	9	10.40	2	10.40	10.15	7	7,832	0.09%
2020/04/16	1	10.30	0	0.00	10.30	1	7,884	0.01%
2020/04/15	0	0.00	1	10.20	10.50	-1	7,899	-0.01%
2020/04/13	5	9.92	0	0.00	9.92	5	8,010	0.06%
2020/04/10	1	10.10	1	10.15	10.05	0	8,042	0.00%
2020/04/09	3	10.22	3	10.35	10.10	0	8,088	0.00%
2020/04/08	9	10.00	0	0.00	10.20	9	7,993	0.11%
2020/04/07	2	9.78	12	9.80	9.71	-10	7,961	-0.13%
2020/04/06	17	9.71	37	9.76	9.70	-20	7,813	-0.26%
2020/04/01	33	9.47	3	9.44	9.57	30	7,695	0.39%
2020/03/31	0	0.00	5	9.28	9.16	-5	7,590	-0.07%
2020/03/27	5	9.44	0	0.00	9.21	5	7,571	0.07%
2020/03/26	10	9.19	25	9.35	9.36	-15	7,557	-0.20%
2020/03/25	0	0.00	20	9.30	9.31	-20	7,504	-0.27%
2020/03/24	20	9.11	10	9.23	9.04	10	7,440	0.13%
2020/03/23	20	8.75	10	8.80	8.86	10	7,468	0.13%
2020/03/20	0	0.00	15	8.96	8.91	-15	7,641	-0.20%
2020/03/19	20	8.69	15	8.18	8.40	5	7,738	0.06%
2020/03/17	23	8.96	0	0.00	8.75	23	7,410	0.31%
2020/03/13	10	8.72	10	8.73	9.07	0	7,390	0.00%
2020/03/12	2	9.65	25	9.92	9.65	-23	7,172	-0.32%
2020/03/10	7	10.80	1	10.45	10.80	6	7,063	0.08%
2020/03/09	1	10.85	0	0.00	10.70	1	7,093	0.01%
2020/03/04	0	0.00	3	11.25	11.30	-3	7,120	-0.04%
2020/03/03	10	11.30	0	0.00	11.45	10	7,096	0.14%
2020/02/27	2	11.10	0	0.00	11.10	2	7,063	0.03%
2020/02/26	40	11.70	40	11.65	11.65	0	6,918	0.00%
2020/02/19	15	12.20	0	0.00	12.15	15	6,872	0.22%
2020/02/17	0	0.00	5	12.10	12.10	-5	6,998	-0.07%
2020/02/14	0	12.20	0	0.00	12.25	0	6,988	0.00%
2020/02/13	10	12.30	0	0.00	12.10	10	7,000	0.14%
2020/02/12	5	12.25	0	0.00	12.25	5	7,025	0.07%
2020/02/07	3	12.10	0	0.00	12.05	3	7,028	0.04%
2020/02/05	4	12.15	2	12.25	12.15	2	6,992	0.03%
2020/02/03	12	11.62	0	0.00	11.70	12	7,031	0.17%
2020/01/30	0	0.00	30	12.60	12.60	-30	7,177	-0.42%
2020/01/17	0	13.70	0	0.00	13.80	0	6,846	0.00%
2020/01/14	0	0.00	2	13.70	13.65	-2	7,067	-0.03%
2020/01/13	0	0.00	15	13.62	13.65	-15	7,283	-0.21%
2020/01/10	2	13.50	6.7	13.36	13.50	-4.7	7,281	-0.06%
2020/01/09	10	13.40	0	0.00	13.30	10	7,236	0.14%
2020/01/08	4	13.38	0	0.00	13.30	4	7,257	0.06%
2020/01/07	0	0.00	20	13.75	13.60	-20	7,237	-0.28%
2020/01/06	20	13.30	0	0.00	13.30	20	7,048	0.28%
2019/12/31	0	0.00	1	13.80	13.60	-1	6,912	-0.01%
2019/12/27	0	0.00	20	13.65	13.60	-20	7,037	-0.28%
2019/12/26	10	13.55	0	0.00	13.55	10	7,154	0.14%
2019/12/25	2	13.65	0	0.00	13.65	2	7,245	0.03%
2019/12/24	15	13.55	3	13.55	13.55	12	7,426	0.16%
2019/12/19	10	13.88	1	13.85	13.85	9	7,910	0.11%
2019/12/18	0	0.00	3	14.00	13.95	-3	7,959	-0.04%
2019/12/17	12	14.08	0	0.00	14.20	12	8,068	0.15%
2019/12/16	20	14.12	5	14.10	14.05	15	8,198	0.18%
2019/12/11	31	13.85	1	13.85	13.85	30	8,503	0.35%
2019/12/03	0	0.00	1	13.10	13.10	-1	9,552	-0.01%
2019/11/27	10	13.80	0	0.00	13.75	10	10,800	0.09%
2019/11/21	2	13.40	0	0.00	13.45	2	11,031	0.02%
2019/11/18	0	0.00	2	13.60	13.65	-2	11,200	-0.02%
2019/11/15	5	13.42	40	13.40	13.45	-35	11,380	-0.31%
2019/11/14	40	13.43	0	0.00	13.35	40	11,388	0.35%
2019/11/13	1	13.70	0	0.00	13.70	1	11,368	0.01%
2019/11/01	11	13.85	1	13.90	13.90	10	12,119	0.08%
2019/10/31	21	13.97	0	0.00	13.80	21	12,287	0.17%
2019/10/30	8	14.10	0	0.00	14.10	8	12,354	0.06%
2019/10/29	4	14.30	7	14.60	14.25	-3	12,631	-0.02%
2019/10/28	12	14.40	1	14.45	14.35	11	13,860	0.08%
2019/10/25	1	14.60	0	0.00	14.45	1	15,184	0.01%
2019/10/24	1	14.60	3	14.48	14.55	-2	16,403	-0.01%
2019/10/21	0	0.00	3	14.60	14.70	-3	16,867	-0.02%
2019/10/18	15.3	14.36	0	0.00	14.35	15.3	17,322	0.09%
2019/10/15	0	0.00	5	14.35	14.30	-5	18,531	-0.03%
2019/10/14	0	0.00	5	14.25	14.20	-5	19,233	-0.03%
2019/10/02	0	0.00	5	14.30	14.25	-5	20,614	-0.02%
2019/10/01	0	0.00	5	14.15	14.20	-5	21,165	-0.02%
2019/09/27	2	13.95	15	13.90	13.80	-13	21,355	-0.06%
2019/09/26	1	14.10	6	14.15	14.10	-5	21,462	-0.02%
2019/09/19	0	0.00	1	15.15	15.10	-1	22,014	0.00%
2019/09/18	1	15.15	42	15.06	15.15	-41	21,826	-0.19%
2019/09/17	1	14.70	1	14.80	14.70	0	21,866	0.00%
2019/09/16	0	0.00	10	14.90	14.85	-10	22,126	-0.05%
2019/09/11	0	0.00	11	14.90	14.80	-11	22,462	-0.05%
2019/09/10	1	14.95	4	14.78	14.85	-3	22,448	-0.01%
2019/09/09	11	15.20	39	15.10	15.15	-28	22,287	-0.13%
2019/09/06	8	14.89	17	15.01	14.90	-9	22,298	-0.04%
2019/09/05	20	14.72	21	14.74	14.65	-1	22,646	0.00%
2019/09/04	38	15.06	17	14.96	14.90	21	22,889	0.09%
2019/09/03	13	14.59	33	14.75	14.50	-20	23,059	-0.09%
2019/09/02	21	14.59	25	14.88	14.85	-4	23,075	-0.02%
2019/08/29	0	0.00	6	14.13	13.90	-6	23,347	-0.03%
2019/08/26	2	13.60	0	0.00	13.55	2	24,693	0.01%
2019/08/22	0	0.00	2	14.10	13.90	-2	25,460	-0.01%
2019/08/21	2	14.05	0	0.00	14.05	2	25,722	0.01%
2019/08/20	3	14.17	3	14.32	14.05	0	25,961	0.00%
2019/08/19	0	0.00	3	14.05	13.95	-3	26,322	-0.01%
2019/08/16	5	14.00	2	14.00	13.90	3	26,871	0.01%
2019/08/15	0	0.00	10	14.00	13.95	-10	27,880	-0.04%
2019/08/14	0	0.00	21	14.10	13.95	-21	28,313	-0.07%
2019/08/13	10	14.00	0	0.00	13.90	10	28,765	0.03%
2019/08/12	15	14.08	0	0.00	14.05	15	29,113	0.05%
2019/08/07	12	14.23	0	0.00	13.85	12	29,375	0.04%
2019/08/06	25	13.61	20	13.88	14.25	5	29,702	0.02%
2019/08/05	19	14.33	2	14.35	14.10	17	29,829	0.06%
2019/08/02	0	0.00	1	14.55	14.25	-1	30,211	0.00%
2019/08/01	10	14.90	30	14.78	14.85	-20	30,700	-0.07%
2019/07/31	1	14.80	32	14.83	14.65	-31	30,792	-0.10%
2019/07/30	106	15.50	52	15.30	15.15	54	31,107	0.17%	大買/
2019/07/29	38	15.96	66	16.20	16.80	-28	30,188	-0.09%
2019/07/26	32	15.43	70	15.50	15.40	-38	29,306	-0.13%
2019/07/25	20	15.00	0	0.00	15.00	20	29,349	0.07%
2019/07/24	0	0.00	0.3	14.70	14.80	-0.3	29,550	0.00%
2019/07/23	0	0.00	10	14.90	14.75	-10	29,796	-0.03%
2019/07/22	31	14.86	23	15.21	14.75	8	30,416	0.03%
2019/07/19	10	14.70	0	0.00	14.70	10	32,213	0.03%
2019/07/18	17	14.84	15	14.80	14.75	2	32,755	0.01%
2019/07/17	5	14.65	35	14.75	15.05	-30	32,844	-0.09%
2019/07/16	0	0.00	16	14.75	14.40	-16	32,461	-0.05%
2019/07/15	0	0.00	20	14.15	14.25	-20	31,884	-0.06%
2019/07/12	0	0.00	11	14.38	13.90	-11	31,884	-0.03%
2019/07/11	3	13.90	12	14.03	14.10	-9	31,880	-0.03%
2019/07/10	4	14.08	10	14.20	13.70	-6	31,911	-0.02%
2019/07/08	4	13.90	0	0.00	13.90	4	32,393	0.01%
2019/07/05	0	0.00	1	13.95	13.90	-1	32,782	0.00%
2019/07/04	12	13.84	0	0.00	13.65	12	33,194	0.04%
2019/07/03	7	13.71	20	13.75	13.60	-13	33,674	-0.04%
2019/07/02	3	13.60	35	13.58	13.90	-32	33,912	-0.09%
2019/07/01	44	13.33	0	0.00	13.00	44	34,186	0.13%
2019/06/28	3	13.45	26	13.28	13.15	-23	34,594	-0.07%
2019/06/27	20	13.30	0	0.00	13.30	20	35,502	0.06%
2019/06/26	5	13.20	0	0.00	13.15	5	35,524	0.01%
2019/06/25	12	13.25	1	13.20	13.20	11	35,477	0.03%
2019/06/24	20	13.37	5	13.35	13.25	15	35,452	0.04%
2019/06/21	17	14.03	42	14.01	13.80	-25	35,167	-0.07%
2019/06/19	0	0.00	12	13.63	13.75	-12	34,978	-0.03%
2019/06/17	5	13.45	53	13.40	13.45	-48	34,950	-0.14%
2019/06/14	35	13.43	14	13.57	13.40	21	35,093	0.06%
2019/06/13	43	13.41	60	13.84	13.35	-17	34,845	-0.05%
2019/06/12	74	14.42	17	14.26	14.05	57	34,322	0.17%
2019/06/11	17	14.53	54	14.43	14.40	-37	34,029	-0.11%
2019/06/10	20	14.21	0	0.00	14.10	20	33,635	0.06%
2019/06/06	13	14.10	2	14.23	14.00	11	33,880	0.03%
2019/06/05	10	14.48	19	14.24	14.20	-9	33,772	-0.03%
2019/06/04	9	14.24	4	14.20	14.00	5	33,907	0.01%
2019/06/03	36	13.81	38	13.78	14.35	-2	33,753	-0.01%
2019/05/31	2	13.98	6	13.93	13.80	-4	33,559	-0.01%
2019/05/30	1	13.45	2	13.48	13.60	-1	33,246	0.00%
2019/05/29	24	13.63	10	13.35	13.40	14	33,530	0.04%
2019/05/28	10	13.60	0	0.00	13.60	10	33,702	0.03%
2019/05/27	0	0.00	3	13.45	13.30	-3	33,497	-0.01%
2019/05/24	4	13.65	17	13.44	13.30	-13	33,556	-0.04%
2019/05/23	37	13.23	0	0.00	13.50	37	33,378	0.11%
2019/05/22	15	13.89	3	13.83	13.25	12	33,533	0.04%
2019/05/21	5	12.90	5	13.25	13.35	0	32,782	0.00%
2019/05/17	2	12.70	0	0.00	12.65	2	31,657	0.01%
2019/05/16	0	0.00	11	13.44	13.00	-11	31,241	-0.04%
2019/05/15	2	13.58	2	13.53	13.50	0	31,125	0.00%
2019/05/14	23	12.87	45	13.20	13.40	-22	30,758	-0.07%
2019/05/13	0	0.00	2	13.05	12.90	-2	30,251	-0.01%
2019/05/10	59	13.33	3	13.28	13.45	56	29,876	0.19%
2019/05/09	12	13.15	22	13.25	13.10	-10	29,369	-0.03%
2019/05/08	10	13.94	8	13.91	14.15	2	28,652	0.01%
2019/05/07	53	14.41	2	14.23	14.15	51	28,319	0.18%
2019/05/06	19	14.93	0	0.00	14.40	19	27,607	0.07%
2019/05/03	50	15.10	59	15.19	15.20	-9	27,019	-0.03%
2019/05/02	35	15.53	14	15.51	15.50	21	26,524	0.08%
2019/04/30	3	14.35	33	14.81	15.05	-30	25,211	-0.12%
2019/04/29	1	14.45	1	14.55	14.25	0	24,707	0.00%
2019/04/26	50	14.07	15	14.32	14.40	35	24,239	0.14%
2019/04/25	144	14.64	17	15.41	14.05	127	23,259	0.55%	大買/鉅額交易
2019/04/24	9	14.31	20	14.70	14.90	-11	20,689	-0.05%
2019/04/23	2	14.15	24	14.49	14.45	-22	19,846	-0.11%
2019/04/22	2	14.10	10	14.25	14.00	-8	19,256	-0.04%
2019/04/19	35	13.87	5	14.10	14.20	30	18,941	0.16%
2019/04/18	8	13.94	2	14.43	13.90	6	18,673	0.03%
2019/04/17	8	14.41	6	14.50	14.05	2	18,275	0.01%
2019/04/16	6	13.90	0	0.00	14.40	6	17,901	0.03%
2019/04/15	5	14.20	32	14.05	14.00	-27	17,546	-0.15%
2019/04/12	35	13.80	16.2	14.08	13.75	18.8	17,019	0.11%
2019/04/11	16	14.33	1	14.20	14.35	15	16,422	0.09%
2019/04/10	18	14.08	16	14.36	14.70	2	15,820	0.01%
2019/04/09	25	13.79	7	13.81	13.55	18	14,688	0.12%
2019/04/08	12	14.01	5	14.20	14.20	7	13,866	0.05%
2019/04/03	3	12.93	1	12.95	12.95	2	13,261	0.02%
2019/04/02	11	11.89	11	11.65	11.80	0	12,276	0.00%
2019/04/01	1	10.90	44	11.35	11.75	-43	11,401	-0.38%
2019/03/28	0	0.00	2	10.45	10.35	-2	10,221	-0.02%
2019/03/27	1	10.75	1	10.50	10.45	0	10,152	0.00%
2019/03/26	5	10.45	5	10.55	10.65	0	9,996	0.00%
2019/03/25	9	10.12	0	0.00	10.25	9	9,767	0.09%
2019/03/22	0	0.00	5	10.90	10.45	-5	9,623	-0.05%
2019/03/21	6	10.73	3	10.80	10.80	3	9,399	0.03%
2019/03/20	5	10.44	0	0.00	10.75	5	9,142	0.05%
2019/03/19	2	10.40	10	10.60	10.35	-8	8,895	-0.09%
2019/03/18	25	10.70	5	10.69	10.65	20	8,607	0.23%
2019/03/15	12	11.07	30	10.96	10.85	-18	8,374	-0.21%
2019/03/14	13	11.01	13	11.12	10.90	0	8,140	0.00%
2019/03/13	12	11.21	12	11.46	11.20	0	7,965	0.00%
2019/03/12	3	11.48	5	11.65	11.25	-2	7,702	-0.03%
2019/03/11	13	11.17	3	11.12	11.20	10	7,154	0.14%
2019/03/08	11	10.74	12	10.78	11.10	-1	6,810	-0.01%
2019/03/07	14	10.25	3	10.30	10.30	11	6,239	0.18%
2019/03/06	20	10.53	6	10.41	10.50	14	6,011	0.23%
2019/03/05	0	0.00	7	10.30	10.25	-7	5,669	-0.12%
2019/03/04	2	10.83	2	10.75	10.70	0	5,254	0.00%
2019/02/27	1	10.95	9	10.93	10.95	-8	4,712	-0.17%
2019/02/25	1	10.00	0	0.00	10.00	1	3,698	0.03%
2019/02/22	3	9.89	2	9.61	9.75	1	3,436	0.03%
2019/02/21	14	9.60	17	9.89	9.95	-3	3,046	-0.10%
2019/02/20	1	8.89	6	9.05	9.05	-5	2,287	-0.22%
2019/01/14	0	0.00	1	7.00	7.00	-1	1,904	-0.05%
2019/01/04	0	0.00	0.4	7.23	7.28	-0.4	1,878	-0.02%
2018/12/21	0	0.00	1	7.44	7.50	-1	1,902	-0.05%
2018/11/30	1	8.28	0	0.00	8.27	1	1,682	0.06%
2018/11/21	5	8.45	0	0.00	8.40	5	1,505	0.33%
2018/11/15	0	0.00	16	8.19	8.29	-16	1,288	-1.24%
2018/11/14	10	7.90	0	0.00	7.75	10	1,204	0.83%
2018/11/13	0	0.00	6	7.68	7.98	-6	1,119	-0.54%
2018/11/12	0	0.00	36.2	7.26	7.26	-36.2	949	-3.81%
2018/11/09	0	0.00	10	6.58	6.60	-10	907	-1.10%
2018/11/08	10	6.34	0	0.00	6.33	10	900	1.11%
2018/10/25	1	5.64	0	0.00	5.64	1	1,153	0.09%
2018/10/08	1	7.03	0	0.00	7.03	1	1,221	0.08%
2018/10/04	4	7.17	0	0.00	7.17	4	1,213	0.33%
2018/10/03	1	7.27	0	0.00	7.26	1	1,211	0.08%
2018/09/26	4	7.51	0	0.00	7.51	4	1,295	0.31%
2018/09/25	5	7.48	0	0.00	7.48	5	1,302	0.38%
2018/09/21	2	7.60	0	0.00	7.57	2	1,293	0.15%
2018/09/20	2	7.73	0	0.00	7.62	2	1,286	0.16%
2018/08/01	0	0.00	3	9.02	9.08	-3	2,040	-0.15%
2018/07/31	0	0.00	2	8.63	8.60	-2	1,985	-0.10%
2018/07/30	2	8.69	10	8.55	8.69	-8	1,973	-0.41%
2018/07/10	0	0.00	1	8.39	8.40	-1	1,964	-0.05%
2018/07/09	2	8.52	0	0.00	8.66	2	1,954	0.10%
2018/07/05	0	0.00	7	7.87	8.19	-7	1,929	-0.36%
2018/06/26	0	0.00	20	8.31	8.40	-20	1,880	-1.06%
2018/06/25	0	0.00	10	8.57	8.54	-10	1,873	-0.53%
2018/06/22	2	8.56	0	0.00	8.54	2	1,865	0.11%
2018/06/20	5	8.61	5	8.60	8.60	0	1,868	0.00%
2018/06/14	2	8.60	2	8.59	8.57	0	1,861	0.00%
2018/06/12	4	8.95	2	8.88	8.86	2	1,825	0.11%
2018/06/11	0	0.00	3	9.05	9.05	-3	1,804	-0.17%
2018/06/08	0	0.00	38	9.03	9.00	-38	1,777	-2.14%
2018/06/07	49	9.08	13	9.18	9.02	36	1,753	2.05%
2018/06/06	7	9.12	3	9.22	9.12	4	1,720	0.23%
2018/06/05	4	9.43	18	9.04	9.36	-14	1,642	-0.85%
2018/06/04	0	0.00	10	8.72	8.74	-10	1,457	-0.69%
2018/06/01	28	8.98	2	8.85	8.78	26	1,409	1.84%
2018/05/31	39	9.34	9	9.14	9.13	30	1,338	2.24%
2018/05/30	5	8.46	6	8.48	8.71	-1	1,136	-0.09%
2018/05/29	0	0.00	21	7.82	7.92	-21	899	-2.33%
2018/05/16	0	0.00	0.2	7.10	7.15	-0.2	864	-0.02%
2018/05/10	0	0.00	3	7.10	7.10	-3	973	-0.31%
2018/05/09	10	7.11	0	0.00	7.07	10	975	1.02%
2018/05/08	0	0.00	2	7.21	7.20	-2	978	-0.20%
2018/04/30	2	7.01	0	0.00	7.00	2	1,042	0.19%
2018/04/24	1	6.91	0	0.00	6.90	1	1,078	0.09%
2018/04/16	0	0.00	22	7.68	7.54	-22	1,081	-2.03%
2018/04/13	2	7.79	0	0.00	7.75	2	1,082	0.18%
2018/03/15	0	0.00	2	8.38	8.41	-2	1,292	-0.15%
2018/03/14	8	8.23	0	0.00	8.26	8	1,341	0.60%
2018/03/13	5	8.20	0	0.00	8.21	5	1,400	0.36%
2018/03/07	2	8.13	0	0.00	8.13	2	1,598	0.13%
2018/02/26	0	0.00	2	8.44	8.40	-2	1,854	-0.11%
2018/02/23	2	8.25	0	0.00	8.32	2	1,894	0.11%
2018/02/09	5.7	7.76	0	0.00	7.90	5.7	2,218	0.26%
2018/02/07	10	8.04	0	0.00	8.01	10	2,436	0.41%
2018/02/05	5	8.65	0	0.00	8.67	5	2,609	0.19%
2018/01/30	10	9.02	0	0.00	9.03	10	3,306	0.30%
2018/01/25	10	9.14	0	0.00	9.14	10	3,491	0.29%
2018/01/23	1	9.23	0	0.00	9.18	1	3,529	0.03%
2018/01/16	5	9.39	0	0.00	9.39	5	3,764	0.13%
2018/01/15	0	0.00	0.1	9.05	9.15	-0.1	3,822	0.00%
2018/01/04	0	0.00	10	9.43	9.45	-10	3,960	-0.25%