國票金 (2889)-永豐金-忠孝券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
718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

國票金 (2889)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	52	15.11	80	15.07	15.10	-28	8,927	-0.31%
2024/05/02	0.9	14.70	7	14.69	14.70	-6.1	8,541	-0.07%
2024/04/30	23	14.54	22	14.50	14.55	1	8,276	0.01%
2024/04/29	22	14.37	21	14.46	14.60	1	8,157	0.01%
2024/04/26	45	13.92	5.6	13.94	13.95	39.4	7,611	0.52%
2024/04/25	14	13.94	0	0.00	13.95	14	7,551	0.19%
2024/04/24	10	14.00	11	13.97	14.00	-1	7,536	-0.01%
2024/04/22	1	13.90	13	13.88	13.90	-12	7,454	-0.16%
2024/04/19	0.4	13.50	7.5	13.50	13.60	-7.1	7,294	-0.10%
2024/04/18	11	13.45	0.4	13.50	13.45	10.6	7,120	0.15%
2024/04/17	7	13.67	0	0.00	13.50	7	6,808	0.10%
2024/04/16	5.1	13.65	37	13.65	13.60	-31.9	6,670	-0.48%
2024/04/15	0	13.85	0	0.00	13.80	0	6,568	0.00%
2024/04/11	1.1	13.90	8	13.90	13.90	-7	6,530	-0.11%
2024/04/09	30	14.00	28	13.95	14.00	2	6,541	0.03%
2024/04/08	0	0.00	7	13.85	13.90	-7	6,433	-0.11%
2024/04/03	0	0.00	1	13.85	13.80	-1	6,464	-0.02%
2024/04/02	1	13.85	0	0.00	13.90	1	6,504	0.02%
2024/04/01	1	13.90	2	14.00	13.90	-1	6,695	-0.01%
2024/03/29	1	13.85	0	0.00	13.90	1	6,883	0.01%
2024/03/28	2	13.90	10	13.90	13.90	-8	6,807	-0.12%
2024/03/27	5	13.80	2	13.80	13.85	3	6,739	0.04%
2024/03/26	0.2	13.70	0	0.00	13.70	0.2	6,665	0.00%
2024/03/25	2	13.70	0	0.00	13.70	2	6,601	0.03%
2024/03/22	1.1	13.70	11	13.69	13.70	-10	6,517	-0.15%
2024/03/21	0	0.00	1	13.60	13.60	-1	6,420	-0.02%
2024/03/20	1.1	13.55	0	0.00	13.50	1.1	6,353	0.02%
2024/03/19	0	0.00	2	13.60	13.60	-2	6,277	-0.03%
2024/03/18	3	13.67	23	13.70	13.65	-20	6,245	-0.32%
2024/03/15	5	13.77	11	13.82	13.90	-6	6,083	-0.10%
2024/03/14	22.2	13.84	201.9	13.89	13.80	-179.7	5,660	-3.17%	大賣/鉅額交易
2024/03/13	81	12.65	17.2	12.72	12.75	63.8	4,501	1.42%
2024/03/12	30	12.65	0	0.00	12.70	30	4,516	0.66%
2024/03/11	88	12.67	10	12.66	12.65	78	4,513	1.73%
2024/03/08	2	12.53	11	12.55	12.50	-9	4,500	-0.20%
2024/03/07	7	12.60	49	12.57	12.60	-42	4,443	-0.95%
2024/03/06	0	0.00	0	12.40	12.40	0	4,321	0.00%
2024/03/05	0	0.00	3	12.30	12.35	-3	4,310	-0.07%
2024/03/04	47	12.20	0	0.00	12.20	47	4,251	1.11%
2024/03/01	18	12.20	0	0.00	12.25	18	4,298	0.42%
2024/02/29	24	12.32	42	12.32	12.30	-18	4,317	-0.42%
2024/02/27	0	0.00	1	12.10	12.10	-1	4,208	-0.02%
2024/02/22	0	0.00	0.6	12.11	12.15	-0.6	4,229	-0.02%
2024/02/21	0	0.00	0.1	12.25	12.15	-0.1	4,223	0.00%
2024/02/16	20	12.10	20	12.10	12.15	0	4,211	0.00%
2024/02/15	3	12.20	0	0.00	12.20	3	4,204	0.07%
2024/02/05	28	12.28	30	12.30	12.25	-2	4,176	-0.05%
2024/02/02	2	12.10	0	0.00	12.15	2	4,052	0.05%
2024/02/01	0	0.00	70.1	12.00	11.95	-70.1	4,008	-1.75%
2024/01/30	21	11.90	0	0.00	11.90	21	3,990	0.53%
2024/01/26	0	0.00	26.1	11.99	11.95	-26.1	3,975	-0.66%
2024/01/25	1	11.90	0	0.00	11.90	1	3,997	0.03%
2024/01/24	31	11.95	1	12.00	11.95	30	4,020	0.75%
2024/01/19	20	11.90	2.3	11.95	11.95	17.7	4,011	0.44%
2024/01/17	2	11.80	0	0.00	11.75	2	3,981	0.05%
2024/01/16	38	11.94	0.2	11.90	11.85	37.8	3,931	0.96%
2024/01/12	1	12.05	3	12.05	12.05	-2	3,859	-0.05%
2024/01/11	1	12.05	0	0.00	12.05	1	3,861	0.03%
2024/01/10	11	12.05	3	12.10	12.05	8	3,856	0.21%
2024/01/09	1	12.25	0	0.00	12.25	1	3,819	0.03%
2024/01/04	0	0.00	30	12.30	12.25	-30	3,715	-0.81%
2024/01/03	0	0.00	1	12.20	12.25	-1	3,686	-0.03%
2024/01/02	0	0.00	2	12.30	12.30	-2	3,607	-0.06%
2023/12/29	1	12.30	3	12.27	12.25	-2	3,547	-0.06%
2023/12/28	10	12.15	9	12.20	12.25	1	3,459	0.03%
2023/12/27	14	12.15	27.1	12.16	12.20	-13.1	3,353	-0.39%
2023/12/26	6	11.87	92	11.91	11.95	-86	3,094	-2.78%
2023/12/22	1	11.55	0	0.00	11.55	1	2,827	0.04%
2023/12/21	1	11.55	1	11.55	11.55	0	2,873	0.00%
2023/12/19	2.1	11.55	0	0.00	11.55	2.1	2,853	0.07%
2023/12/14	6	11.60	10.6	11.55	11.60	-4.6	2,777	-0.17%
2023/12/13	1	11.35	6	11.44	11.40	-5	2,701	-0.19%
2023/12/12	42	11.41	0	0.00	11.40	42	2,792	1.51%
2023/12/11	32	11.42	0	0.00	11.40	32	2,765	1.16%
2023/12/08	10	11.45	1.5	11.47	11.45	8.5	2,716	0.31%
2023/12/07	65.2	11.51	0	0.00	11.50	65.2	2,673	2.44%
2023/12/06	40	11.64	0	0.00	11.60	40	2,551	1.57%
2023/12/05	20	11.60	0	0.00	11.60	20	2,497	0.80%
2023/12/04	0	0.00	0.8	11.60	11.60	-0.8	2,448	-0.03%
2023/12/01	1	11.60	1	11.60	11.60	0	2,397	0.00%
2023/11/30	1	11.60	0	0.00	11.55	1	2,349	0.04%
2023/11/28	0	0.00	2	11.63	11.60	-2	2,277	-0.09%
2023/11/27	0	11.60	0	0.00	11.55	0	2,227	0.00%
2023/11/24	5	11.55	8.7	11.55	11.60	-3.7	2,203	-0.17%
2023/11/21	0	0.00	0.8	11.65	11.65	-0.8	2,195	-0.04%
2023/11/17	2	11.65	0	0.00	11.65	2	2,140	0.09%
2023/11/16	0	0.00	1	11.65	11.60	-1	2,142	-0.05%
2023/11/10	10	11.45	0	0.00	11.45	10	2,098	0.48%
2023/11/09	0	0.00	1	11.55	11.50	-1	2,078	-0.05%
2023/11/06	10	11.60	0	0.00	11.65	10	2,107	0.47%
2023/11/02	0	0.00	3.3	11.60	11.70	-3.3	2,122	-0.15%
2023/11/01	0	0.00	1	11.55	11.55	-1	2,083	-0.05%
2023/10/25	0	0.00	14.7	11.65	11.60	-14.7	2,299	-0.64%
2023/10/18	0	0.00	2	11.75	11.70	-2	2,525	-0.08%
2023/10/17	0	0.00	3	11.80	11.75	-3	2,545	-0.12%
2023/10/16	0	0.00	4	11.80	11.80	-4	2,615	-0.15%
2023/10/11	0	0.00	2	11.75	11.85	-2	2,801	-0.07%
2023/10/02	0.1	11.70	0	0.00	11.65	0.1	3,139	0.00%
2023/09/27	4	11.65	0	0.00	11.60	4	3,323	0.12%
2023/09/25	0	0.00	1	11.75	11.75	-1	3,315	-0.03%
2023/09/18	0	0.00	2	11.80	11.85	-2	3,422	-0.06%
2023/09/11	1	11.75	0	0.00	11.70	1	3,373	0.03%
2023/09/08	0.2	11.75	0	0.00	11.80	0.2	3,381	0.01%
2023/09/07	0	0.00	9	11.75	11.75	-9	3,424	-0.26%
2023/09/06	0	0.00	3	11.75	11.75	-3	3,464	-0.09%
2023/09/04	0.2	11.80	0	0.00	11.75	0.2	3,528	0.00%
2023/08/28	1	11.70	0	0.00	11.70	1	3,820	0.03%
2023/08/24	0	0.00	0.8	11.75	11.75	-0.8	3,883	-0.02%
2023/08/23	1	11.80	0	0.00	11.75	1	3,924	0.03%
2023/08/18	0	11.75	0	0.00	11.70	0	4,031	0.00%
2023/08/17	2	11.65	0	0.00	11.65	2	4,131	0.05%
2023/08/15	0	0.00	8	11.80	11.80	-8	4,142	-0.19%
2023/08/11	10.3	11.90	0	0.00	11.95	10.3	4,230	0.24%
2023/08/07	0	12.00	0	0.00	12.05	0	4,306	0.00%
2023/08/04	0.1	12.00	0.1	12.00	11.95	0	4,313	0.00%
2023/08/02	50	12.01	0	0.00	12.00	50	4,309	1.16%
2023/08/01	3.4	12.10	0	0.00	12.15	3.4	4,274	0.08%
2023/07/31	0	0.00	29	12.05	12.00	-29	4,240	-0.68%
2023/07/27	0	0.00	4	12.05	12.00	-4	4,120	-0.10%
2023/07/26	3	11.97	2.5	11.95	11.95	0.5	4,064	0.01%
2023/07/25	0	0.00	2	11.70	11.80	-2	4,019	-0.05%
2023/07/21	2	11.75	4.7	11.77	11.75	-2.7	3,974	-0.07%
2023/07/20	1	11.75	0	0.00	11.75	1	3,981	0.03%
2023/07/19	2	11.75	0	0.00	11.70	2	3,972	0.05%
2023/07/18	9.3	11.76	0	0.00	11.75	9.3	3,934	0.24%
2023/07/17	1	11.85	0	0.00	11.85	1	3,853	0.03%
2023/07/14	0	11.85	0	0.00	11.90	0	3,871	0.00%
2023/07/11	1	11.80	0	0.00	11.85	1	3,676	0.03%
2023/07/07	1	11.75	0	0.00	11.80	1	3,636	0.03%
2023/07/06	1.1	11.85	0	0.00	11.85	1.1	3,630	0.03%
2023/07/05	0.1	11.95	0	0.00	11.90	0.1	3,604	0.00%
2023/07/04	0	0.00	10	12.10	11.95	-10	3,584	-0.28%
2023/07/03	10.1	12.10	3	12.10	12.10	7.1	3,633	0.19%
2023/06/30	1	12.10	0	0.00	12.05	1	3,789	0.03%
2023/06/29	2	12.05	0.5	12.00	12.05	1.5	4,095	0.04%
2023/06/28	15	11.98	0	0.00	12.00	15	4,305	0.35%
2023/06/26	1.1	12.05	5	12.00	12.00	-3.9	4,569	-0.09%
2023/06/16	1	12.20	0.3	12.15	12.15	0.7	5,851	0.01%
2023/06/15	0	0.00	30.1	12.15	12.15	-30.1	6,028	-0.50%
2023/06/09	1	12.20	0	0.00	12.20	1	7,311	0.01%
2023/06/06	20	12.30	0	0.00	12.25	20	7,369	0.27%
2023/06/05	6.2	12.30	4.6	12.34	12.25	1.6	7,415	0.02%
2023/06/02	4	12.40	0	0.00	12.35	4	7,461	0.05%
2023/05/31	0.1	12.50	1	12.45	12.45	-1	7,471	-0.01%
2023/05/26	4	12.50	0	0.00	12.55	4	7,425	0.05%
2023/05/25	0	0.00	0.3	12.65	12.65	-0.3	7,425	0.00%
2023/05/23	0	0.00	10	12.55	12.55	-10	7,451	-0.13%
2023/05/19	0	0.00	0.2	12.40	12.40	-0.2	7,393	0.00%
2023/05/18	0	0.00	2	12.30	12.50	-2	7,385	-0.03%
2023/05/17	2	12.35	0	0.00	12.40	2	7,342	0.03%
2023/05/15	6	11.95	4	11.95	12.00	2	7,343	0.03%
2023/05/11	4	12.10	0	0.00	12.10	4	7,397	0.05%
2023/05/10	1	12.20	0	0.00	12.20	1	7,461	0.01%
2023/05/09	0.7	12.15	0	0.00	12.15	0.7	7,526	0.01%
2023/05/08	2	12.20	0	0.00	12.20	2	7,628	0.03%
2023/05/05	0	0.00	19	12.25	12.30	-19	7,783	-0.24%
2023/04/26	0.1	12.20	13	12.25	12.30	-12.9	8,592	-0.15%
2023/04/17	0	0.00	5	12.50	12.50	-5	9,110	-0.05%
2023/04/14	0	0.00	92	12.42	12.50	-92	9,108	-1.01%
2023/04/13	0.1	12.45	2	12.45	12.45	-1.9	9,157	-0.02%
2023/04/12	2	12.45	0	0.00	12.50	2	9,620	0.02%
2023/04/11	0	0.00	2.5	12.36	12.40	-2.5	9,609	-0.03%
2023/04/10	3	12.25	2.1	12.20	12.25	0.9	9,634	0.01%
2023/04/06	10	12.40	1	12.30	12.30	9	9,579	0.09%
2023/03/31	0	0.00	1	12.35	12.35	-1	9,500	-0.01%
2023/03/30	12	12.59	9	12.65	12.45	3	9,355	0.03%
2023/03/29	3	13.23	42.5	13.34	13.20	-39.5	9,073	-0.44%
2023/03/28	2	13.05	4	12.90	13.05	-2	9,044	-0.02%
2023/03/27	2	12.90	11	12.87	12.90	-9	9,102	-0.10%
2023/03/24	2	13.30	18.5	13.35	13.30	-16.5	9,028	-0.18%
2023/03/23	21	13.68	38	13.63	13.70	-17	8,877	-0.19%
2023/03/22	28	13.26	36	13.27	13.30	-8	8,434	-0.09%
2023/03/21	22	12.62	51	12.86	13.00	-29	8,195	-0.35%
2023/03/20	2	12.45	9.5	12.39	12.50	-7.5	8,163	-0.09%
2023/03/17	0	11.84	2	12.10	12.15	-2	8,039	-0.02%
2023/03/16	5.1	11.61	9.1	11.61	11.70	-4	7,762	-0.05%
2023/03/15	9	11.91	0	0.00	11.90	9	7,704	0.12%
2023/03/14	9.6	12.28	0	0.00	12.25	9.6	7,476	0.13%
2023/03/09	31	13.17	1	13.20	13.15	30	7,395	0.41%
2023/03/07	0	0.00	11	13.10	13.10	-11	7,463	-0.15%
2023/03/06	0.5	12.80	0	0.00	12.80	0.5	7,445	0.01%
2023/03/01	0.4	12.56	0	0.00	12.60	0.4	7,774	0.00%
2023/02/24	0	0.00	0.5	12.55	12.60	-0.5	8,027	-0.01%
2023/02/23	1	12.55	0	0.00	12.60	1	8,051	0.01%
2023/02/22	0.1	12.50	1	12.40	12.50	-0.9	8,118	-0.01%
2023/02/21	2	12.65	0	0.00	12.70	2	8,077	0.02%
2023/02/20	0	12.75	1.5	12.75	12.70	-1.5	8,199	-0.02%
2023/02/16	2	12.65	0.1	12.65	12.60	1.9	8,399	0.02%
2023/02/14	0	0.00	1	12.75	12.75	-1	8,562	-0.01%
2023/02/09	1	12.70	0	0.00	12.80	1	8,609	0.01%
2023/02/08	7	12.70	2	12.70	12.75	5	8,620	0.06%
2023/02/07	3	12.92	2	12.95	12.85	1	8,601	0.01%
2023/02/06	1.2	13.08	2.2	12.95	13.00	-1	8,599	-0.01%
2023/02/03	1	13.15	2.2	13.10	13.15	-1.2	8,607	-0.01%
2023/02/02	1	12.80	4	12.92	13.05	-3	8,481	-0.03%
2023/02/01	0	0.00	2	12.65	12.65	-2	8,455	-0.02%
2023/01/31	0	0.00	1.3	12.60	12.60	-1.3	8,469	-0.02%
2023/01/30	2	12.35	7	12.26	12.35	-5	8,364	-0.06%
2023/01/17	0	0.00	2	12.23	12.20	-2	8,211	-0.02%
2023/01/16	1	12.40	4.1	12.35	12.20	-3.1	8,146	-0.04%
2023/01/13	1	12.05	36	12.12	12.15	-35	7,950	-0.44%
2023/01/12	3	11.83	15	11.82	11.90	-12	7,808	-0.15%
2023/01/11	5	11.65	0	0.00	11.70	5	7,688	0.07%
2023/01/10	1.7	11.60	0.5	11.60	11.65	1.2	7,619	0.02%
2023/01/09	0.6	11.60	1.7	11.60	11.60	-1	7,590	-0.01%
2023/01/06	10	11.50	0	11.55	11.55	10	7,541	0.13%
2023/01/05	0	0.00	1	11.40	11.50	-1	7,537	-0.01%
2022/12/30	1	11.20	0	0.00	11.30	1	7,540	0.01%
2022/12/29	0	0.00	10	11.30	11.35	-10	7,054	-0.14%
2022/12/28	15	11.47	0	0.00	11.40	15	7,040	0.21%
2022/12/27	0	0.00	0.4	11.45	11.45	-0.4	6,994	-0.01%
2022/12/23	0	0.00	1	11.35	11.35	-1	7,013	-0.01%
2022/12/21	0.1	11.30	0	0.00	11.25	0.1	7,179	0.00%
2022/12/19	1	11.40	1	11.45	11.35	0	7,014	0.00%
2022/12/16	1	11.40	1	11.40	11.45	0	6,868	0.00%
2022/12/15	3.1	11.45	1	11.45	11.45	2.1	6,776	0.03%
2022/12/14	1	11.45	0	0.00	11.50	1	6,724	0.01%
2022/12/13	0	0.00	2	11.40	11.40	-2	6,642	-0.03%
2022/12/12	1.3	11.40	21	11.36	11.40	-19.7	6,517	-0.30%
2022/12/06	0	0.00	2.6	11.40	11.35	-2.6	6,071	-0.04%
2022/12/05	7	11.34	4.8	11.35	11.40	2.2	5,967	0.04%
2022/12/02	3	11.35	0	0.00	11.35	3	5,653	0.05%
2022/12/01	10	11.55	2	11.60	11.50	8	5,579	0.14%
2022/11/30	1	11.45	0	0.00	11.50	1	5,478	0.02%
2022/11/29	1.1	11.35	0	0.00	11.45	1.1	5,364	0.02%
2022/11/25	2	11.60	0	0.00	11.60	2	5,130	0.04%
2022/11/24	0	0.00	4	11.70	11.70	-4	5,046	-0.08%
2022/11/23	2.6	11.65	5	11.74	11.80	-2.4	4,947	-0.05%
2022/11/22	2	11.55	5	11.65	11.65	-3	4,782	-0.06%
2022/11/21	1	11.10	0	0.00	11.10	1	4,542	0.02%
2022/11/17	15	11.10	0	0.00	11.15	15	4,498	0.33%
2022/11/16	1	11.05	0	0.00	11.05	1	4,444	0.02%
2022/11/15	1	11.25	0	0.00	11.35	1	4,306	0.02%
2022/11/14	5	11.35	0	0.00	11.30	5	4,141	0.12%
2022/11/09	3	11.42	0	0.00	11.45	3	3,826	0.08%
2022/11/07	3	11.18	15	11.25	11.25	-12	3,717	-0.32%
2022/11/04	0.1	11.10	0	0.00	11.05	0.1	3,659	0.00%
2022/11/03	7.1	11.04	20	11.05	11.10	-12.9	3,638	-0.35%
2022/11/01	1.1	10.92	1	11.05	11.05	0.1	3,528	0.00%
2022/10/31	10	11.00	0	0.00	11.10	10	3,436	0.29%
2022/10/28	10	11.05	0	0.00	11.00	10	3,385	0.30%
2022/10/27	3	11.17	0	0.00	11.20	3	3,253	0.09%
2022/10/26	1	11.20	0	0.00	11.25	1	3,169	0.03%
2022/10/25	0.1	11.25	0	0.00	11.20	0.1	3,164	0.00%
2022/10/20	3.1	10.97	3	11.30	11.30	0.1	3,167	0.00%
2022/10/18	3	11.22	0	0.00	11.40	3	2,993	0.10%
2022/10/17	0.1	11.15	0	0.00	11.30	0.1	2,981	0.00%
2022/10/14	4.1	11.35	0	0.00	11.40	4.1	2,951	0.14%
2022/10/13	5.5	11.18	0	0.00	11.45	5.5	2,951	0.19%
2022/10/12	11	11.34	0	0.00	11.45	11	2,928	0.38%
2022/10/11	1.1	11.21	1	11.30	11.45	0.1	2,929	0.00%
2022/10/07	3.2	11.72	0	0.00	11.65	3.2	2,883	0.11%
2022/10/06	11	11.85	1	11.85	11.85	10	2,886	0.35%
2022/10/05	2	11.85	0	0.00	11.80	2	2,941	0.07%
2022/09/29	12.1	11.45	5	11.40	11.45	7.1	2,984	0.24%
2022/09/28	0.1	11.65	0	0.00	11.60	0.1	2,933	0.00%
2022/09/27	2.4	12.08	0	0.00	12.05	2.4	2,856	0.09%
2022/09/26	0.1	12.25	0	0.00	12.20	0.1	2,900	0.00%
2022/09/23	1	12.45	0	0.00	12.45	1	2,953	0.03%
2022/09/22	3.1	12.40	1	12.40	12.45	2.1	3,024	0.07%
2022/09/21	1	12.55	0.7	12.70	12.55	0.4	3,122	0.01%
2022/09/20	4	12.70	0	0.00	12.70	4	3,178	0.13%
2022/09/16	7	12.74	0	0.00	12.70	7	3,310	0.21%
2022/09/15	2	12.83	0.4	12.95	12.95	1.6	3,159	0.05%
2022/09/14	2	12.85	0	0.00	12.85	2	3,202	0.06%
2022/09/12	3	12.80	3	12.90	12.90	0	3,264	0.00%
2022/09/08	12	12.89	1	12.90	12.90	11	3,564	0.31%
2022/09/07	2	12.88	0	0.00	12.85	2	3,611	0.06%
2022/09/05	1	13.15	50	13.15	13.15	-49	3,782	-1.30%
2022/09/01	11	13.20	0	0.00	13.20	11	3,863	0.28%
2022/08/29	6	13.19	0.1	13.20	13.15	5.9	3,872	0.15%
2022/08/26	50	13.35	0	0.00	13.20	50	3,826	1.31%
2022/08/25	6.1	13.20	0	0.00	13.20	6.1	3,776	0.16%
2022/08/22	2.1	13.50	0	0.00	13.55	2.1	3,754	0.05%
2022/08/19	10	13.55	0	0.00	13.55	10	3,746	0.27%
2022/08/17	3.1	13.75	3	13.70	13.65	0.1	3,747	0.00%
2022/08/16	1.1	13.60	0	0.00	13.70	1.1	3,758	0.03%
2022/08/11	0	0.00	5	13.50	13.65	-5	3,766	-0.13%
2022/08/10	0	0.00	6	13.34	13.45	-6	3,773	-0.16%
2022/08/08	2	13.15	0	0.00	13.15	2	3,780	0.05%
2022/08/05	1	13.25	0	0.00	13.20	1	3,834	0.03%
2022/08/04	7.1	13.12	2	13.25	13.30	5.1	3,916	0.13%
2022/08/03	0	0.00	13	13.27	13.30	-13	3,941	-0.33%
2022/08/02	0	0.00	5	13.45	13.35	-5	4,008	-0.12%
2022/08/01	12	13.39	2	13.35	13.55	10	4,068	0.25%
2022/07/29	1	14.00	0	0.00	14.10	1	4,091	0.02%
2022/07/28	1	13.90	0	0.00	13.95	1	4,054	0.02%
2022/07/27	2	13.75	0	0.00	13.80	2	4,053	0.05%
2022/07/25	1	13.55	1	13.55	13.65	0	4,076	0.00%
2022/07/21	1	13.15	0	0.00	13.25	1	4,189	0.02%
2022/07/19	2	13.15	1	13.10	13.10	1	4,326	0.02%
2022/07/18	4	12.80	0	0.00	12.80	4	4,336	0.09%
2022/07/15	1	12.60	0	0.00	12.60	1	4,334	0.02%
2022/07/14	3	12.82	0	0.00	12.85	3	4,339	0.07%
2022/07/13	16	12.85	0	0.00	12.85	16	4,365	0.37%
2022/07/12	29.3	12.87	16	13.30	12.80	13.3	4,407	0.30%
2022/07/11	0.1	13.40	0	0.00	13.30	0.1	4,356	0.00%
2022/07/08	0.1	13.75	0	0.00	13.60	0.1	4,390	0.00%
2022/07/07	2	13.50	0.4	13.40	13.50	1.6	4,461	0.04%
2022/07/06	0	0.00	2	13.40	13.30	-2	4,529	-0.04%
2022/07/04	31.3	13.89	0	0.00	13.60	31.3	4,827	0.65%
2022/07/01	1.4	14.26	0	0.00	14.05	1.4	4,968	0.03%
2022/06/30	5.1	14.54	0	0.00	14.55	5.1	5,074	0.10%
2022/06/29	20.3	14.75	0	0.00	14.80	20.3	5,078	0.40%
2022/06/28	1	15.80	4	15.75	15.75	-3.1	5,124	-0.06%
2022/06/27	1	15.85	0	0.00	15.80	1	5,114	0.02%
2022/06/23	3	15.53	0	0.00	15.65	3	5,078	0.06%
2022/06/22	6	15.63	0	0.00	15.65	6	5,096	0.12%
2022/06/21	0	0.00	3	15.83	15.85	-3	5,105	-0.06%
2022/06/20	6.9	15.68	4	15.73	15.60	2.9	5,209	0.06%
2022/06/17	5	15.81	0	0.00	15.75	5	5,201	0.10%
2022/06/16	4.9	16.11	1	16.05	16.00	3.9	4,960	0.08%
2022/06/15	10	16.00	4	16.05	16.05	6	5,055	0.12%
2022/06/13	10	15.55	0	0.00	15.50	10	5,047	0.20%
2022/06/08	0.2	15.60	0	0.00	15.65	0.2	5,310	0.00%
2022/06/06	1.2	15.51	0	0.00	15.50	1.2	5,557	0.02%
2022/06/01	1	15.60	0.2	15.70	15.50	0.8	5,911	0.01%
2022/05/31	1	15.65	0	0.00	15.60	1	5,889	0.02%
2022/05/30	0	0.00	2	15.60	15.65	-2	5,884	-0.03%
2022/05/27	0	0.00	2	15.45	15.40	-2	5,887	-0.03%
2022/05/26	0	0.00	0.9	15.35	15.30	-0.9	5,909	-0.01%
2022/05/23	5.1	15.50	0	0.00	15.50	5.1	6,052	0.08%
2022/05/20	4.6	15.46	0	15.55	15.45	4.6	6,085	0.08%
2022/05/18	0.9	15.80	6	15.63	15.80	-5.1	6,137	-0.08%
2022/05/16	1	15.40	3	15.30	15.40	-2	6,177	-0.03%
2022/05/13	6.1	15.16	1	15.20	15.30	5.1	6,179	0.08%
2022/05/12	2	15.33	0	0.00	15.15	2	6,249	0.03%
2022/05/10	2	15.65	161	15.45	15.65	-159	6,207	-2.56%	大賣/鉅額交易
2022/05/09	2	15.55	0	0.00	15.60	2	6,207	0.03%
2022/04/29	1	16.05	0	0.00	16.05	1	6,369	0.02%
2022/04/27	2.3	15.91	0	0.00	15.95	2.3	6,440	0.04%
2022/04/26	32.9	16.06	0	0.00	16.00	32.9	6,411	0.51%
2022/04/25	4	15.95	15.6	16.00	16.00	-11.6	6,404	-0.18%
2022/04/21	19.3	16.15	0	0.00	16.15	19.3	6,434	0.30%
2022/04/20	10.1	16.15	0	0.00	16.10	10.1	6,593	0.15%
2022/04/18	1	16.00	0	0.00	16.05	1	6,782	0.01%
2022/04/15	6	16.19	2	16.15	16.20	4	6,705	0.06%
2022/04/14	12	16.28	0	0.00	16.25	12	6,730	0.18%
2022/04/13	12	16.28	10	16.40	16.40	2	6,677	0.03%
2022/04/12	10	16.30	9	16.32	16.40	1	6,615	0.02%
2022/04/11	104	16.66	12	16.71	16.50	92	6,526	1.41%	大買/
2022/04/08	21.9	16.98	31	17.00	17.10	-9.1	6,232	-0.15%
2022/04/07	72.9	17.20	22.1	17.27	16.90	50.8	6,245	0.81%
2022/04/06	44.9	16.99	55.6	17.09	17.20	-10.7	6,050	-0.18%
2022/04/01	51	16.77	0	0.00	16.90	51	5,936	0.86%
2022/03/31	47.9	16.65	69	16.66	16.75	-21.1	5,868	-0.36%
2022/03/30	21.9	16.55	11	16.57	16.55	10.9	5,717	0.19%
2022/03/29	38.9	16.46	0	0.00	16.50	38.9	5,661	0.69%
2022/03/28	0	0.00	3	16.30	16.40	-3	5,615	-0.05%
2022/03/25	5	16.43	8	16.45	16.45	-3	5,570	-0.05%
2022/03/24	0.9	16.45	0	0.00	16.50	0.9	5,559	0.02%
2022/03/23	0.9	16.45	6	16.40	16.50	-5.1	5,605	-0.09%
2022/03/21	21	16.30	1	16.35	16.35	20	5,486	0.36%
2022/03/18	20	16.35	2	16.38	16.30	18	5,434	0.33%
2022/03/17	7	16.10	7	16.05	16.10	0	5,347	0.00%
2022/03/16	0	0.00	1	15.85	15.90	-1	5,266	-0.02%
2022/03/15	0	0.00	1	15.85	15.85	-1	5,188	-0.02%
2022/03/14	1	15.10	1	15.05	15.05	0	4,952	0.00%
2022/03/11	0	0.00	1	14.95	14.90	-1	4,961	-0.02%
2022/03/10	7.9	14.96	0	0.00	15.00	7.9	4,963	0.16%
2022/03/09	7.3	14.76	3	14.80	14.80	4.3	4,907	0.09%
2022/03/08	24.2	15.25	0	0.00	15.05	24.2	4,722	0.51%
2022/03/07	15.4	15.60	0	15.75	15.65	15.3	4,507	0.34%
2022/03/04	0	0.00	1	15.90	15.85	-1	4,430	-0.02%
2022/03/03	0	0.00	0.1	15.95	15.95	-0.1	4,464	0.00%
2022/03/02	0	0.00	10	15.85	15.90	-10	4,482	-0.22%
2022/03/01	0	0.00	5.4	15.88	15.90	-5.4	4,497	-0.12%
2022/02/25	10.3	15.83	0	0.00	15.80	10.3	4,541	0.23%
2022/02/24	5	15.86	0	0.00	15.85	5	4,502	0.11%
2022/02/22	1	15.95	0	0.00	15.95	1	4,507	0.02%
2022/02/21	0	0.00	25	16.05	16.05	-25	4,685	-0.53%
2022/02/18	1	15.95	0	0.00	16.00	1	4,806	0.02%
2022/02/17	1	16.00	0	0.00	16.00	1	4,797	0.02%
2022/02/16	10	16.05	0	0.00	16.00	10	4,830	0.21%
2022/02/15	2	16.05	0	0.00	16.00	2	4,876	0.04%
2022/02/11	3	16.15	0	0.00	16.15	3	4,788	0.06%
2022/02/10	2	16.20	0	0.00	16.25	2	4,748	0.04%
2022/02/09	1	16.20	0	0.00	16.20	1	4,772	0.02%
2022/02/08	0.9	16.15	2	16.15	16.15	-1.2	4,727	-0.02%
2022/02/07	21	16.00	0	0.00	16.05	21	4,660	0.45%
2022/01/26	5	15.90	2	15.95	15.95	3	4,572	0.07%
2022/01/25	10.9	15.90	0	0.00	15.90	10.9	4,555	0.24%
2022/01/24	11.1	15.85	0	0.00	15.95	11.1	4,533	0.24%
2022/01/21	9.9	16.01	4	16.05	16.00	5.9	4,447	0.13%
2022/01/20	0	0.00	2	16.15	16.15	-2	4,347	-0.05%
2022/01/19	6	16.19	0	0.00	16.20	6	4,321	0.14%
2022/01/17	2	16.20	1	16.20	16.20	1	4,236	0.02%
2022/01/14	13	16.26	0	0.00	16.30	13	4,205	0.31%
2022/01/13	11	16.35	10	16.40	16.35	1	4,182	0.02%
2022/01/12	4	16.16	0	0.00	16.15	4	4,056	0.10%
2022/01/11	32	15.91	3	16.00	15.95	29	3,918	0.74%
2022/01/10	0	0.00	0.2	16.00	15.95	-0.2	3,903	-0.01%
2022/01/07	4	15.95	1	15.95	15.90	3	4,037	0.07%
2022/01/06	1	15.90	1.1	15.90	15.90	-0.1	4,006	0.00%
2022/01/04	0	0.00	3	15.95	15.95	-3	4,036	-0.07%
2022/01/03	0	0.00	2.4	16.00	15.95	-2.4	4,067	-0.06%
2021/12/29	4	15.91	0	0.00	15.95	4	4,119	0.10%
2021/12/27	10	15.85	0	0.00	15.85	10	4,128	0.24%
2021/12/24	10	15.85	0	0.00	15.85	10	4,189	0.24%
2021/12/22	2	15.85	1	15.85	15.80	1	4,254	0.02%
2021/12/20	10	15.85	0	0.00	15.80	10	4,292	0.23%
2021/12/16	0	0.00	10	15.90	15.85	-10	4,225	-0.24%
2021/12/15	1	15.95	0	0.00	15.90	1	4,212	0.02%
2021/12/14	0	16.05	2	16.00	15.95	-2	4,220	-0.05%
2021/12/13	2	16.08	7	16.05	16.05	-5	4,229	-0.12%
2021/12/10	0	0.00	3	16.00	16.00	-3	4,172	-0.07%
2021/12/09	10	15.90	0	0.00	15.90	10	4,180	0.24%
2021/12/08	2	15.85	0.1	15.95	15.90	1.9	4,185	0.05%
2021/12/07	2	15.85	0	0.00	15.90	2	4,153	0.05%
2021/12/06	4	15.85	0	0.00	15.85	4	4,195	0.10%
2021/12/03	5	15.90	0	0.00	15.90	5	4,177	0.12%
2021/12/02	0	0.00	3	15.90	15.90	-3	4,189	-0.07%
2021/12/01	0	0.00	0	16.00	15.90	0	4,196	0.00%
2021/11/29	5	15.85	0	0.00	15.85	5	4,198	0.12%
2021/11/26	6	16.08	0	0.00	16.00	6	4,165	0.14%
2021/11/25	0.9	16.25	0	0.00	16.20	0.9	4,155	0.02%
2021/11/24	0	0.00	2	16.05	16.20	-2	4,139	-0.05%
2021/11/23	0.9	16.05	0	0.00	16.00	0.9	4,080	0.02%
2021/11/22	2.9	16.11	0	0.00	16.10	2.9	4,063	0.07%
2021/11/18	4.9	16.24	4	16.33	16.40	0.9	3,946	0.02%
2021/11/17	1	15.95	5	15.95	16.00	-4	3,741	-0.11%
2021/11/16	2.7	15.77	3	15.80	15.85	-0.3	3,597	-0.01%
2021/11/15	7	15.84	7	15.80	15.80	0	3,607	0.00%
2021/11/12	1	15.70	0	0.00	15.85	1	3,550	0.03%
2021/11/11	6	15.69	0	0.00	15.75	6	3,563	0.17%
2021/11/09	5.4	15.71	0	0.00	15.75	5.4	3,524	0.15%
2021/11/08	13	15.73	2	15.75	15.75	11	3,523	0.31%
2021/11/05	7	15.76	2	15.75	15.80	5	3,492	0.14%
2021/11/04	1	15.80	0	0.00	15.85	1	3,492	0.03%
2021/11/03	10.1	15.80	0	0.00	15.85	10.1	3,491	0.29%
2021/11/02	1	15.80	0	0.00	15.85	1	3,497	0.03%
2021/11/01	10	15.80	0	0.00	15.85	10	3,490	0.29%
2021/10/28	0.6	15.95	1	15.95	15.95	-0.4	3,517	-0.01%
2021/10/27	7	15.86	0	0.00	15.90	7	3,538	0.20%
2021/10/25	0	0.00	10.5	15.90	15.95	-10.5	3,639	-0.29%
2021/10/22	5	15.85	0	0.00	15.90	5	3,863	0.13%
2021/10/21	15.9	15.88	0	0.00	15.80	15.9	4,091	0.39%
2021/10/20	13.5	15.89	0	0.00	15.95	13.5	4,110	0.33%
2021/10/19	5	16.05	0	0.00	16.00	5	4,131	0.12%
2021/10/18	5.2	16.15	16	16.10	16.05	-10.8	4,183	-0.26%
2021/10/15	1.6	16.01	5.5	16.09	15.95	-3.9	4,172	-0.09%
2021/10/08	1	15.55	0	0.00	15.55	1	4,280	0.02%
2021/10/07	4	15.59	0	0.00	15.55	4	4,296	0.09%
2021/10/06	4	15.50	92	15.50	15.45	-88	4,319	-2.04%
2021/10/05	18	15.88	0	0.00	15.90	18	4,348	0.41%
2021/10/04	12	15.90	5.6	15.95	16.00	6.4	4,300	0.15%
2021/10/01	31.9	15.94	0	0.00	15.95	31.9	4,371	0.73%
2021/09/30	3	15.98	0	0.00	16.15	3	4,310	0.07%
2021/09/29	4	15.91	0	0.00	15.95	4	4,248	0.09%
2021/09/28	12	16.00	0	0.00	16.00	12	4,223	0.28%
2021/09/27	24	15.88	0	0.00	16.00	24	4,193	0.57%
2021/09/24	15	15.85	0	0.00	15.85	15	4,172	0.36%
2021/09/23	11	15.80	0	0.00	15.75	11	4,190	0.26%
2021/09/22	4	15.74	2	15.65	15.70	2	4,215	0.05%
2021/09/17	2.4	15.82	0	0.00	15.80	2.4	4,162	0.06%
2021/09/16	35	15.84	0	0.00	15.80	35	4,201	0.83%
2021/09/15	3.1	15.81	0	0.00	15.90	3.1	4,193	0.07%
2021/09/14	11	15.90	0	0.00	15.85	11	4,198	0.26%
2021/09/13	21	15.75	0	0.00	15.85	21	4,206	0.50%
2021/09/10	4	15.75	0	0.00	15.80	4	4,219	0.09%
2021/09/09	2	15.75	0	0.00	15.80	2	4,301	0.05%
2021/09/08	2	15.88	0	0.00	15.80	2	4,329	0.05%
2021/09/07	1	15.95	0	0.00	16.00	1	4,298	0.02%
2021/09/06	1.1	16.01	0	0.00	16.00	1.1	4,360	0.03%
2021/09/01	2	16.28	5	16.31	16.30	-3	4,557	-0.07%
2021/08/31	1	16.10	20	16.15	16.05	-19	4,703	-0.40%
2021/08/30	2	16.15	0	0.00	16.20	2	4,736	0.04%
2021/08/27	0	0.00	2	16.00	16.05	-2	4,742	-0.04%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/23	2	15.88	0	0.00	15.85	2	4,818	0.04%
2021/08/20	1.9	15.80	2	15.85	15.75	-0.1	4,884	0.00%
2021/08/19	13	15.83	2	15.87	15.85	11	4,959	0.22%
2021/08/18	1.1	15.71	0	0.00	16.00	1.1	4,973	0.02%
2021/08/17	6.1	15.93	0	0.00	15.85	6.1	4,977	0.12%
2021/08/16	4.9	16.11	0	0.00	16.00	4.9	4,997	0.10%
2021/08/13	2	16.35	0	0.00	16.25	2	4,996	0.04%
2021/08/12	4.6	16.40	0	0.00	16.40	4.6	5,047	0.09%
2021/08/10	2	16.35	0	0.00	16.35	2	5,278	0.04%
2021/08/05	2	16.40	0	0.00	16.40	2	6,025	0.03%
2021/08/04	1	16.35	0	0.00	16.40	1	6,690	0.01%
2021/08/03	1	16.30	0	0.00	16.35	1	6,922	0.01%
2021/08/02	7	16.34	20	16.30	16.35	-13	7,121	-0.18%
2021/07/29	4	16.30	0	0.00	16.35	4	7,496	0.05%
2021/07/28	5	16.23	3	16.25	16.30	2	7,555	0.03%
2021/07/27	12	16.43	3	16.55	16.40	9	7,803	0.12%
2021/07/26	43	17.49	1	17.45	17.45	42	7,769	0.54%
2021/07/20	0	0.00	10	17.47	17.50	-10	7,753	-0.13%
2021/07/19	3	17.60	6	17.58	17.65	-3	7,812	-0.04%
2021/07/16	14	17.48	2	17.55	17.55	12	7,918	0.15%
2021/07/15	13	17.21	12	17.15	17.30	1	7,908	0.01%
2021/07/14	16	17.15	1	17.10	17.10	15	7,912	0.19%
2021/07/13	5	17.10	21	17.05	17.05	-16	8,084	-0.20%
2021/07/12	9	17.05	1	17.00	17.00	8	8,148	0.10%
2021/07/08	11	16.83	6	16.78	16.80	5	8,393	0.06%
2021/07/07	3	16.47	0	0.00	16.50	3	8,590	0.03%
2021/07/06	8	16.50	0	0.00	16.55	8	8,910	0.09%
2021/07/05	2	16.45	0	0.00	16.50	2	9,005	0.02%
2021/07/02	0	0.00	25	16.40	16.40	-25	9,102	-0.27%
2021/07/01	7	16.40	1	16.40	16.35	6	9,166	0.07%
2021/06/30	3	16.45	0	0.00	16.50	3	9,306	0.03%
2021/06/29	7	16.50	1	16.40	16.45	6	9,440	0.06%
2021/06/28	9	16.49	0	0.00	16.50	9	9,625	0.09%
2021/06/25	7.1	16.41	0	0.00	16.35	7.1	9,718	0.07%
2021/06/24	0	0.00	0	16.30	16.30	0	9,813	0.00%
2021/06/23	0	0.00	0	16.35	16.30	0	9,998	0.00%
2021/06/22	5	16.22	0	0.00	16.20	5	10,304	0.05%
2021/06/21	2	16.18	0	0.00	16.15	2	10,653	0.02%
2021/06/18	8	16.26	0	0.00	16.30	8	10,631	0.08%
2021/06/17	1	16.35	0	0.00	16.40	1	10,576	0.01%
2021/06/16	5	16.45	0	0.00	16.45	5	10,667	0.05%
2021/06/15	0	0.00	0.2	16.45	16.55	-0.2	10,656	0.00%
2021/06/11	0	0.00	5	16.40	16.40	-5	10,684	-0.05%
2021/06/10	3	16.20	0	0.00	16.30	3	10,767	0.03%
2021/06/09	15	16.46	2	16.45	16.30	13	10,770	0.12%
2021/06/08	5	16.59	7.2	16.60	16.65	-2.2	10,836	-0.02%
2021/06/07	2	16.93	0	0.00	16.90	2	11,068	0.02%
2021/06/04	1	17.05	0	0.00	17.10	1	11,370	0.01%
2021/06/02	4	17.13	12	17.11	17.20	-8	11,834	-0.07%
2021/06/01	5	17.09	5	17.10	17.15	0	11,827	0.00%
2021/05/31	1	17.10	0	0.00	17.10	1	11,858	0.01%
2021/05/28	3	17.05	0	0.00	17.10	3	11,903	0.03%
2021/05/27	4	16.80	0	0.00	16.90	4	11,930	0.03%
2021/05/26	4	16.80	7	16.84	16.90	-3	11,959	-0.03%
2021/05/25	7	16.77	2	16.75	16.80	5	12,054	0.04%
2021/05/24	1	16.70	0	0.00	16.75	1	12,137	0.01%
2021/05/21	9	16.89	0	0.00	16.85	9	12,176	0.07%
2021/05/20	113	16.70	113	16.50	16.70	0	12,135	0.00%	大買/大賣/
2021/05/19	11	16.70	1	16.70	16.65	10	12,094	0.08%
2021/05/18	6	16.53	12.7	16.59	16.70	-6.7	12,047	-0.06%
2021/05/17	7.2	15.94	14	15.89	15.70	-6.8	12,157	-0.06%
2021/05/14	15	16.87	0	0.00	16.80	15	11,833	0.13%
2021/05/13	14	16.66	47	16.71	16.60	-33	11,706	-0.28%
2021/05/12	18.2	16.79	13	16.76	16.55	5.2	11,415	0.05%
2021/05/11	17	17.71	1	18.00	17.70	16	10,777	0.15%
2021/05/10	2	18.00	7.2	18.11	18.15	-5.2	10,583	-0.05%
2021/05/07	0	0.00	6	17.95	18.00	-6	10,427	-0.06%
2021/05/05	5	17.44	3	17.45	17.35	2	10,142	0.02%
2021/05/04	10	17.15	2.1	17.37	17.20	7.9	10,070	0.08%
2021/05/03	6.1	17.62	0	0.00	17.40	6.1	9,786	0.06%
2021/04/29	0	0.00	0.1	17.70	17.70	-0.1	9,643	0.00%
2021/04/27	1	17.30	0	0.00	17.40	1	9,561	0.01%
2021/04/26	5	17.29	15.5	17.32	17.45	-10.5	9,534	-0.11%
2021/04/22	3.1	17.17	0	0.00	17.20	3.1	9,460	0.03%
2021/04/21	5	17.20	0	0.00	17.35	5	9,293	0.05%
2021/04/20	5	17.32	11	17.35	17.30	-6	9,307	-0.06%
2021/04/19	3	17.40	41	17.30	17.40	-38	9,301	-0.41%
2021/04/16	7.1	16.91	0	0.00	17.00	7.1	9,234	0.08%
2021/04/15	4	16.85	10	16.85	16.75	-6	9,318	-0.06%
2021/04/14	0	0.00	20	16.55	16.60	-20	9,248	-0.22%
2021/04/13	27.1	16.60	1	16.70	16.55	26.1	9,162	0.29%
2021/04/12	24	16.71	12	16.75	16.75	12	8,896	0.13%
2021/04/09	4	16.95	3	16.95	17.00	1	8,653	0.01%
2021/04/08	25	16.98	0	0.00	17.05	25	8,649	0.29%
2021/04/07	10	17.00	5	17.05	17.10	5	8,705	0.06%
2021/04/06	20.1	17.08	39	17.16	17.10	-18.9	8,635	-0.22%
2021/04/01	21	16.84	17	16.72	16.95	4	8,498	0.05%
2021/03/31	1	16.70	8	16.69	16.90	-7	8,344	-0.08%
2021/03/30	3	16.43	0	0.00	16.45	3	8,147	0.04%
2021/03/29	2	16.33	23	16.35	16.40	-21	8,063	-0.26%
2021/03/26	19	16.23	0	0.00	16.40	19	7,982	0.24%
2021/03/25	2	16.25	12	16.26	16.40	-10	7,829	-0.13%
2021/03/24	32	15.81	6.8	15.93	15.90	25.2	7,526	0.33%
2021/03/23	0	0.00	1	15.15	15.15	-1	7,169	-0.01%
2021/03/22	7	15.06	0.2	15.10	15.10	6.8	7,169	0.10%
2021/03/19	5	14.95	0	0.00	14.95	5	7,233	0.07%
2021/03/18	4	15.05	0	0.00	15.05	4	7,388	0.05%
2021/03/17	5	15.02	0	0.00	15.05	5	7,447	0.07%
2021/03/16	2	15.15	2	15.20	15.25	0	7,408	0.00%
2021/03/15	9	15.03	50	15.05	15.10	-41	7,356	-0.56%
2021/03/12	21	14.74	0	0.00	14.85	21	7,324	0.29%
2021/03/11	2	15.30	9	15.18	14.95	-7	7,113	-0.10%
2021/03/10	5	15.03	1	15.10	15.15	4	6,713	0.06%
2021/03/09	7	14.52	1	14.15	14.65	6	6,400	0.09%
2021/03/08	1	13.80	0	0.00	13.90	1	5,951	0.02%
2021/03/05	0	0.00	30	13.80	13.90	-30	5,918	-0.51%
2021/03/04	2	13.80	3	13.80	13.85	-1	5,939	-0.02%
2021/03/03	1	13.90	0	0.00	13.90	1	5,909	0.02%
2021/03/02	3	13.88	2	13.85	13.80	1	5,844	0.02%
2021/02/26	12.7	13.77	0	0.00	13.90	12.7	5,779	0.22%
2021/02/25	5	13.84	0.1	13.85	13.95	4.9	5,673	0.09%
2021/02/24	1	13.80	21	13.70	13.70	-20	5,614	-0.36%
2021/02/23	2	13.55	21	13.44	13.55	-19	5,494	-0.35%
2021/02/22	1	13.40	0	0.00	13.40	1	5,481	0.02%
2021/02/19	1	13.25	0	0.00	13.25	1	5,455	0.02%
2021/02/18	10	13.40	1	13.35	13.40	9	5,449	0.17%
2021/02/17	2	13.50	4	13.43	13.35	-2	5,446	-0.04%
2021/02/05	1	12.85	5	12.90	12.85	-4	5,174	-0.08%
2021/02/04	0	0.00	12	12.84	12.85	-12	5,165	-0.23%
2021/02/01	1	12.60	5	12.60	12.70	-4	5,364	-0.07%
2021/01/29	36	12.65	0	0.00	12.60	36	5,363	0.67%
2021/01/28	4	12.59	5	12.60	12.65	-1	5,313	-0.02%
2021/01/27	1.2	12.71	0	0.00	12.70	1.2	5,227	0.02%
2021/01/25	1	12.80	0	0.00	12.80	1	5,185	0.02%
2021/01/20	17.1	12.87	0	12.95	12.80	17.1	5,066	0.34%
2021/01/19	0	0.00	0	13.09	13.05	0	4,897	0.00%
2021/01/18	1.1	13.01	0.6	13.10	13.05	0.5	4,927	0.01%
2021/01/15	10	13.25	0	0.00	13.25	10	4,850	0.21%
2021/01/14	0	0.00	0	13.30	13.35	0	4,886	0.00%
2021/01/12	2.3	13.25	1	13.15	13.10	1.3	4,766	0.03%
2021/01/11	20	13.39	5	13.40	13.35	15	4,671	0.32%
2021/01/08	6	13.01	93	13.12	13.15	-87	4,520	-1.92%
2021/01/06	1	12.80	0	0.00	12.75	1	4,259	0.02%
2021/01/04	0.1	12.95	3	13.05	13.05	-2.9	4,097	-0.07%
2020/12/31	3.1	12.90	0	0.00	12.85	3.1	3,996	0.08%
2020/12/30	42	12.98	12.1	12.95	13.00	29.9	3,902	0.77%
2020/12/29	0.1	12.70	0	0.00	12.70	0.1	3,740	0.00%
2020/12/28	2	12.70	2	12.70	12.65	0	3,743	0.00%
2020/12/25	1.1	12.65	0	0.00	12.70	1.1	3,756	0.03%
2020/12/24	1	12.55	0	0.00	12.65	1	3,792	0.03%
2020/12/23	0	0.00	1	12.55	12.60	-1	3,819	-0.03%
2020/12/22	15	12.77	0	0.00	12.60	15	3,840	0.39%
2020/12/21	0	0.00	1	12.65	12.75	-1	3,893	-0.03%
2020/12/17	0	0.00	14	12.65	12.65	-14	3,955	-0.35%
2020/12/16	2	12.70	1	12.65	12.70	1	3,966	0.03%
2020/12/15	1	12.70	0	0.00	12.70	1	3,958	0.03%
2020/12/14	17	12.88	5.5	12.48	12.85	11.5	3,911	0.29%
2020/12/11	0	0.00	11	12.25	12.25	-11	3,659	-0.30%
2020/12/10	1	12.05	0	0.00	12.10	1	3,567	0.03%
2020/12/08	67	12.00	0	0.00	12.05	67	3,489	1.92%
2020/12/01	1	12.05	0	0.00	12.05	1	3,541	0.03%
2020/11/30	1	12.00	12	12.05	12.00	-11	3,548	-0.31%
2020/11/26	0	0.00	10	12.05	12.10	-10	3,495	-0.29%
2020/11/25	0	0.00	0.8	12.00	12.05	-0.8	3,506	-0.02%
2020/11/24	4	12.00	0	0.00	12.00	4	3,480	0.11%
2020/11/18	2.7	12.10	0.8	12.05	12.10	1.8	3,323	0.06%
2020/11/17	8	12.05	0	0.00	12.05	8	3,342	0.24%
2020/11/11	0.6	12.00	0	0.00	12.05	0.6	3,390	0.02%
2020/11/10	0	0.00	1	12.05	11.95	-1	3,300	-0.03%
2020/11/09	0	0.00	3	11.90	11.95	-3	3,265	-0.09%
2020/11/05	0	0.00	0.2	11.85	11.75	-0.2	3,311	-0.01%
2020/11/02	10	11.75	0	0.00	11.80	10	3,456	0.29%
2020/10/30	0.1	11.85	0	0.00	11.75	0.1	3,500	0.00%
2020/10/26	0.2	12.05	0	0.00	12.00	0.2	3,523	0.00%
2020/10/23	1	11.90	0	0.00	12.00	1	3,511	0.03%
2020/10/15	0	0.00	1	11.70	11.75	-1	3,645	-0.03%
2020/09/30	0	0.00	10	11.75	11.75	-10	4,742	-0.21%
2020/09/29	0	0.00	0	11.75	11.75	0	4,814	0.00%
2020/09/28	0	0.00	8	11.50	11.55	-8	4,930	-0.16%
2020/09/25	1	11.45	2	11.40	11.40	-1	5,051	-0.02%
2020/09/24	2	11.35	0	0.00	11.40	2	5,076	0.04%
2020/09/23	2	11.60	0	0.00	11.65	2	5,088	0.04%
2020/09/22	2	11.75	0	0.00	11.80	2	5,044	0.04%
2020/09/18	0	0.00	0.7	11.95	11.95	-0.7	5,041	-0.01%
2020/09/17	0.5	11.95	0	0.00	11.95	0.5	5,049	0.01%
2020/09/14	2	11.80	0	0.00	11.85	2	5,069	0.04%
2020/09/11	0	0.00	40	11.80	11.85	-40	5,094	-0.79%
2020/09/09	0	0.00	9	11.65	11.80	-9	5,100	-0.18%
2020/09/08	9	11.70	0	0.00	11.65	9	5,106	0.18%
2020/09/04	2	11.45	0	0.00	11.50	2	5,230	0.04%
2020/08/26	0	0.00	10	11.55	11.55	-10	5,583	-0.18%
2020/08/25	2	11.50	0	0.00	11.55	2	5,699	0.04%
2020/08/20	3	11.57	0	0.00	11.50	3	5,880	0.05%
2020/08/17	2	11.70	10	11.70	11.70	-8	5,927	-0.13%
2020/08/13	0	0.00	1	11.85	11.75	-1	6,014	-0.02%
2020/08/11	5	11.90	0	0.00	11.90	5	5,994	0.08%
2020/08/10	2	11.80	0	0.00	11.80	2	5,941	0.03%
2020/08/07	2	11.75	20	11.70	11.75	-18	5,890	-0.31%
2020/08/06	2	11.75	10	11.70	11.75	-8	5,903	-0.14%
2020/08/05	4	11.70	1	11.60	11.70	3	5,924	0.05%
2020/08/04	0	0.00	1	11.55	11.55	-1	6,002	-0.02%
2020/08/03	0	0.00	20	11.40	11.40	-20	6,033	-0.33%
2020/07/31	2	11.35	0	0.00	11.35	2	6,042	0.03%
2020/07/28	3	11.23	7	11.20	11.25	-4	6,117	-0.07%
2020/07/27	2	11.40	0	0.00	11.35	2	6,113	0.03%
2020/07/24	2	11.48	0	0.00	11.45	2	6,091	0.03%
2020/07/20	2	11.55	0	0.00	11.55	2	5,992	0.03%
2020/07/17	1	11.60	0	0.00	11.65	1	5,994	0.02%
2020/07/15	42	11.56	0	0.00	11.75	42	6,034	0.70%
2020/07/14	4	11.46	0	0.00	11.45	4	5,969	0.07%
2020/07/13	30	12.13	30	12.18	12.20	0	5,788	0.00%
2020/07/10	18	12.10	0	0.00	12.10	18	5,545	0.32%
2020/07/09	2	12.10	0	0.00	12.10	2	5,424	0.04%
2020/07/08	30	12.12	0	0.00	12.10	30	5,346	0.56%
2020/07/07	0	0.00	6.1	12.10	12.10	-6.1	5,295	-0.11%
2020/07/06	0	0.00	11	12.19	12.25	-11	5,198	-0.21%
2020/07/03	0	0.00	3.2	11.95	12.00	-3.2	5,080	-0.06%
2020/07/02	0	0.00	8	11.85	11.95	-8	5,050	-0.16%
2020/06/30	6	11.80	0	0.00	11.75	6	4,929	0.12%
2020/06/29	2	11.70	10	11.65	11.75	-8	4,965	-0.16%
2020/06/18	2	11.75	0	0.00	11.75	2	5,356	0.04%
2020/06/17	0	0.00	5	11.80	11.75	-5	5,453	-0.09%
2020/06/12	3	11.53	0	0.00	11.60	3	5,896	0.05%
2020/06/11	1	11.75	0	0.00	11.70	1	5,905	0.02%
2020/06/04	3	11.73	0	0.00	11.75	3	6,170	0.05%
2020/05/25	0	0.00	1	11.50	11.50	-1	6,032	-0.02%
2020/05/18	2	11.35	0	0.00	11.35	2	5,856	0.03%
2020/05/14	1	11.20	0	0.00	11.20	1	5,802	0.02%
2020/05/13	2	11.20	0	0.00	11.25	2	5,768	0.03%
2020/05/11	11	11.15	1	11.20	11.20	10	5,698	0.18%
2020/05/07	0	0.00	0	10.90	10.90	0	5,609	0.00%
2020/04/30	0	0.00	0.3	10.95	10.95	-0.3	5,559	-0.01%
2020/04/27	0	0.00	29	10.75	10.70	-29	5,702	-0.51%
2020/04/21	1	10.60	0	0.00	10.50	1	5,742	0.02%
2020/04/20	0	0.00	1	10.75	10.90	-1	5,703	-0.02%
2020/04/17	1	10.65	1	10.75	10.65	0	5,692	0.00%
2020/04/16	1	10.60	0	0.00	10.60	1	5,648	0.02%
2020/04/15	0	0.00	1	10.75	10.70	-1	5,652	-0.02%
2020/04/14	3	10.55	0	0.00	10.60	3	5,687	0.05%
2020/04/06	0	0.00	2	10.23	10.25	-2	5,987	-0.03%
2020/04/01	5	10.30	0	0.00	10.30	5	5,981	0.08%
2020/03/30	1	10.20	2	10.23	10.20	-1	5,996	-0.02%
2020/03/27	2	10.30	4	10.25	10.25	-2	5,947	-0.03%
2020/03/26	0	0.00	27	10.20	10.15	-27	5,837	-0.46%
2020/03/25	10	10.20	1	10.15	10.20	9	5,815	0.15%
2020/03/24	0	0.00	3	9.97	9.94	-3	5,651	-0.05%
2020/03/20	2	9.76	0	0.00	9.60	2	5,334	0.04%
2020/03/18	0	0.00	11	9.49	9.62	-11	4,844	-0.23%
2020/03/17	3	9.55	0	0.00	9.65	3	4,770	0.06%
2020/03/13	5	9.88	0	0.00	10.20	5	4,578	0.11%
2020/03/12	2	10.60	0	0.00	10.60	2	4,404	0.05%
2020/03/10	7	10.77	0	0.00	10.95	7	4,211	0.17%
2020/03/09	2	10.98	0	0.00	10.95	2	4,118	0.05%
2020/03/06	1	11.25	0	0.00	11.25	1	3,995	0.03%
2020/03/05	10	11.35	0	0.00	11.40	10	3,982	0.25%
2020/03/02	6	11.13	17	11.18	11.15	-11	3,925	-0.28%
2020/02/27	30	11.45	0	0.00	11.35	30	3,887	0.77%
2020/02/25	1	11.50	0	0.00	11.50	1	3,773	0.03%
2020/02/21	0	0.00	20	11.60	11.65	-20	3,728	-0.54%
2020/02/20	1	11.60	0	0.00	11.65	1	3,727	0.03%
2020/02/13	1	11.65	0	0.00	11.70	1	3,617	0.03%
2020/02/12	0.2	11.70	0	0.00	11.70	0.2	3,602	0.01%
2020/02/11	1	11.65	0	0.00	11.70	1	3,613	0.03%
2020/02/07	1	11.80	0	0.00	11.80	1	3,564	0.03%
2020/02/05	3	11.75	0	0.00	11.75	3	3,539	0.08%
2020/01/30	0	0.00	10	11.65	11.60	-10	3,372	-0.30%
2020/01/20	0	0.00	5	11.90	12.00	-5	3,211	-0.16%
2020/01/15	1	11.90	0	0.00	11.85	1	3,129	0.03%
2020/01/13	5	11.85	0	0.00	11.90	5	3,147	0.16%
2020/01/08	1	11.65	1	11.80	11.70	0	3,109	0.00%
2020/01/07	0	0.00	2	11.80	11.90	-2	3,007	-0.07%
2020/01/06	1	11.50	0	0.00	11.55	1	2,875	0.03%
2020/01/03	40	11.45	1	11.55	11.50	39	2,830	1.38%
2019/12/30	0	0.00	1	11.10	11.15	-1	2,525	-0.04%
2019/12/27	0	0.00	1	11.10	11.05	-1	2,456	-0.04%
2019/12/18	0	0.00	1	11.00	11.00	-1	2,295	-0.04%
2019/11/26	10	10.95	0	0.00	11.05	10	2,596	0.39%
2019/11/19	2	11.00	0	0.00	11.00	2	2,559	0.08%
2019/11/12	0	0.00	0.3	11.00	11.00	-0.3	2,605	-0.01%
2019/10/23	1	10.85	0	0.00	10.90	1	3,389	0.03%
2019/10/21	0	0.00	0.1	10.95	10.95	-0.1	3,454	0.00%
2019/09/18	0	0.00	1	10.80	10.80	-1	3,203	-0.03%
2019/09/16	0	0.00	2	10.80	10.80	-2	3,267	-0.06%
2019/09/02	0	0.00	15	10.45	10.55	-15	3,142	-0.48%
2019/08/27	0	0.00	2	10.35	10.30	-2	3,132	-0.06%
2019/08/26	0	0.00	11	10.25	10.35	-11	3,119	-0.35%
2019/08/21	10	10.40	0	0.00	10.35	10	3,196	0.31%
2019/08/06	1	10.15	0	0.00	10.25	1	2,977	0.03%
2019/08/05	16	10.85	0	0.00	10.90	16	2,844	0.56%
2019/07/18	0	0.00	2	10.90	10.95	-2	2,206	-0.09%
2019/07/11	2	10.70	0	0.00	10.75	2	2,065	0.10%
2019/06/25	0	0.00	2	10.65	10.65	-2	2,131	-0.09%
2019/06/21	0	0.00	21.2	10.79	10.80	-21.2	2,124	-1.00%
2019/06/18	5	10.45	0	0.00	10.50	5	2,095	0.24%
2019/06/14	0	0.00	46	10.35	10.35	-46	2,104	-2.19%
2019/06/13	100	10.30	54	10.35	10.30	46	2,135	2.15%
2019/06/12	2	10.38	0	0.00	10.35	2	2,207	0.09%
2019/06/04	0	0.00	2	10.50	10.55	-2	2,153	-0.09%
2019/06/03	1	10.45	0	0.00	10.50	1	2,161	0.05%
2019/05/07	1	10.40	0	0.00	10.40	1	2,120	0.05%
2019/04/29	0	0.00	100	10.35	10.35	-100	2,049	-4.88%
2019/04/26	0.7	10.30	0	0.00	10.30	0.7	2,021	0.03%
2019/04/24	50	10.30	0	0.00	10.30	50	2,018	2.48%
2019/04/23	50	10.30	107	10.35	10.35	-57	2,009	-2.84%	大賣/
2019/04/22	119	10.30	23	10.35	10.35	96	2,006	4.78%	大買/
2019/04/19	12	10.30	1	10.35	10.35	11	2,003	0.55%
2019/04/16	0	0.00	177	10.40	10.40	-177	2,014	-8.79%	大賣/鉅額交易
2019/04/15	119	10.34	150	10.39	10.40	-31	2,016	-1.54%	大買/大賣/
2019/04/12	210	10.35	2	10.40	10.40	208	2,015	10.32%	大買/鉅額交易
2019/04/03	0	10.35	0	0.00	10.40	0	2,048	0.00%
2019/03/29	0.7	10.45	0	0.00	10.50	0.7	2,012	0.04%
2019/03/21	0	0.00	0.5	10.40	10.45	-0.5	2,051	-0.03%
2019/02/22	1	10.00	0	0.00	10.05	1	1,775	0.06%
2019/02/18	0	0.00	150	10.00	10.05	-150	1,738	-8.63%	大賣/鉅額交易
2019/02/11	2	9.89	0	0.00	9.88	2	1,726	0.12%
2019/01/16	2	9.69	0	0.00	9.66	2	2,038	0.10%
2019/01/14	2	9.71	0	0.00	9.75	2	2,081	0.10%
2019/01/10	0	0.00	20	9.74	9.78	-20	2,368	-0.84%
2019/01/08	20	9.59	0	0.00	9.60	20	2,427	0.82%
2018/12/27	60	9.61	0	0.00	9.59	60	2,627	2.28%
2018/12/21	0	0.00	20	9.51	9.56	-20	2,652	-0.75%
2018/12/20	0	0.00	10	9.54	9.57	-10	2,722	-0.37%
2018/12/19	26	9.51	7	9.53	9.58	19	2,713	0.70%
2018/12/18	2	9.65	20	9.62	9.60	-18	2,680	-0.67%
2018/12/12	20	9.86	0	0.00	9.90	20	2,610	0.77%
2018/12/06	20	9.92	0	0.00	9.94	20	2,680	0.75%
2018/12/05	80	9.96	0	0.00	9.97	80	2,676	2.99%
2018/12/03	0	0.00	0.1	10.05	10.05	-0.1	2,702	0.00%
2018/11/27	1	9.88	0	0.00	9.91	1	2,696	0.04%
2018/11/09	0	0.00	3	9.98	9.97	-3	3,030	-0.10%
2018/11/08	0	0.00	10	10.00	10.05	-10	3,082	-0.32%
2018/11/06	0	0.00	5	9.89	9.90	-5	3,115	-0.16%
2018/11/01	17	9.87	0	0.00	9.90	17	3,281	0.52%
2018/10/29	0	0.00	35	9.68	9.57	-35	3,333	-1.05%
2018/10/17	0	0.00	0.1	10.25	10.25	-0.1	4,047	0.00%
2018/10/11	0.1	10.25	0	0.00	10.20	0.1	3,983	0.00%
2018/10/08	0.1	10.55	0	0.00	10.45	0.1	3,856	0.00%
2018/10/04	0.1	10.55	0	0.00	10.50	0.1	3,815	0.00%
2018/09/27	0	0.00	0.2	10.75	10.75	-0.2	3,803	0.00%
2018/09/25	0	0.00	0.2	10.65	10.65	-0.2	3,744	-0.01%
2018/09/13	0.1	10.65	0	0.00	10.65	0.1	3,792	0.00%
2018/09/12	5	10.50	0	0.00	10.60	5	3,787	0.13%
2018/09/06	0	0.00	0	10.55	10.45	0	4,044	0.00%
2018/09/03	0	0.00	4	10.65	10.65	-4	4,123	-0.10%
2018/08/29	0	0.00	60.3	10.65	10.65	-60.3	4,211	-1.43%
2018/08/28	0	0.00	30	10.55	10.55	-30	4,190	-0.72%
2018/08/27	60	10.45	0	0.00	10.50	60	4,157	1.44%
2018/08/17	0	0.00	10	10.45	10.45	-10	4,326	-0.23%
2018/08/15	0	0.00	15	10.38	10.35	-15	4,301	-0.35%
2018/08/14	0	0.00	1	10.35	10.40	-1	4,266	-0.02%
2018/08/08	0	0.00	4	10.70	10.75	-4	4,093	-0.10%
2018/08/06	6	10.80	0	0.00	10.80	6	4,048	0.15%
2018/08/02	16	10.69	0	0.00	10.65	16	4,079	0.39%
2018/08/01	0	0.00	1	11.40	11.45	-1	3,835	-0.03%
2018/07/24	20	10.85	0	0.00	10.95	20	3,076	0.65%
2018/07/20	0.1	10.80	0	0.00	10.80	0.1	2,988	0.00%
2018/07/17	0	0.00	0.9	10.80	10.80	-0.9	3,009	-0.03%
2018/07/11	2	10.65	0	0.00	10.70	2	3,111	0.06%
2018/07/10	1	10.65	0	0.00	10.70	1	3,114	0.03%
2018/07/05	0	0.00	4	10.70	10.65	-4	3,175	-0.13%
2018/07/04	0	0.00	2	10.60	10.70	-2	3,203	-0.06%
2018/07/03	2	10.70	15	10.70	10.65	-13	3,245	-0.40%
2018/06/28	0	0.00	3	10.70	10.70	-3	3,289	-0.09%
2018/06/27	2	10.78	0	0.00	10.75	2	3,329	0.06%
2018/06/26	12	10.76	0	0.00	10.85	12	3,367	0.36%
2018/06/25	1	10.85	0	0.00	10.85	1	3,406	0.03%
2018/06/22	2	10.83	0	0.00	10.80	2	3,382	0.06%
2018/06/21	1.1	10.90	0	0.00	10.90	1.1	3,355	0.03%
2018/06/20	2	10.98	1	11.00	10.95	1	3,362	0.03%
2018/06/19	20	10.89	1	10.90	10.90	19	3,282	0.58%
2018/06/14	0	0.00	0.3	10.70	10.70	-0.3	3,149	-0.01%
2018/06/11	0	0.00	3	10.72	10.70	-3	3,170	-0.09%
2018/06/07	4	10.60	1	10.65	10.65	3	3,094	0.10%
2018/05/23	3	10.45	0.1	10.45	10.45	2.9	2,918	0.10%
2018/05/14	0	0.00	5	10.40	10.40	-5	3,230	-0.15%
2018/05/09	1	10.45	0	0.00	10.45	1	3,181	0.03%
2018/05/07	2	10.40	0	0.00	10.45	2	3,258	0.06%
2018/05/03	7	10.45	0	0.00	10.45	7	3,286	0.21%
2018/05/02	1	10.40	30	10.45	10.50	-29	3,302	-0.88%
2018/04/30	0	0.00	2	10.35	10.35	-2	3,320	-0.06%
2018/04/27	30	10.25	2	10.30	10.30	28	3,384	0.83%
2018/04/26	5.1	10.20	0	0.00	10.20	5.1	3,563	0.14%
2018/04/25	0	0.00	2	10.25	10.25	-2	3,672	-0.05%
2018/04/10	3	10.25	0	0.00	10.20	3	4,392	0.07%
2018/04/09	0	0.00	30	10.20	10.25	-30	4,366	-0.69%
2018/04/03	5	10.20	0	0.00	10.25	5	4,332	0.12%
2018/03/31	0	0.00	20	10.20	10.25	-20	4,280	-0.47%
2018/03/28	0	10.15	30	10.15	10.15	-30	4,191	-0.72%
2018/03/23	0	0.00	20	10.00	10.05	-20	4,225	-0.47%
2018/03/22	3	10.10	0	0.00	10.10	3	4,217	0.07%
2018/03/20	2.4	10.10	0	0.00	10.10	2.4	4,194	0.06%
2018/03/19	0	0.00	0.3	10.05	10.05	-0.3	4,181	-0.01%
2018/03/16	100	9.98	3	10.25	10.25	97	4,147	2.34%
2018/03/12	0	0.00	41	9.98	10.00	-41	4,054	-1.01%
2018/03/09	1	9.87	0	0.00	9.91	1	4,010	0.02%
2018/03/08	40	9.85	0	0.00	9.85	40	4,031	0.99%
2018/03/06	0	0.00	5.4	9.86	9.86	-5.4	4,045	-0.13%
2018/02/21	0	0.00	3	9.80	9.94	-3	3,949	-0.08%
2018/02/07	3	9.68	0	0.00	9.63	3	3,774	0.08%
2018/02/05	1	9.86	0	0.00	9.90	1	3,488	0.03%
2018/02/01	1	10.05	31	10.00	9.98	-30	3,415	-0.88%
2018/01/24	0	0.00	52.8	10.15	10.15	-52.8	3,166	-1.67%
2018/01/19	0	0.00	51	9.97	9.98	-51	2,801	-1.82%
2018/01/18	1	9.85	0	0.00	9.96	1	2,687	0.04%
2018/01/17	0	0.00	20	9.72	9.74	-20	2,491	-0.80%
2018/01/11	0	0.00	2	9.53	9.54	-2	1,954	-0.10%
2018/01/10	1	9.51	0	0.00	9.51	1	1,891	0.05%
2018/01/09	0	0.00	30	9.50	9.50	-30	1,819	-1.65%
2018/01/02	3	9.49	0	0.00	9.49	3	1,710	0.18%