精金 (3049)-永豐金-永康券商分點個股進出

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
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/11/22	5	11.07	1.4	11.25	11.00	3.6	16,391	0.02%
2024/11/21	0.4	11.10	0	0.00	11.20	0.4	16,349	0.00%
2024/11/20	2	11.00	10	11.35	11.00	-8	16,372	-0.05%
2024/11/19	10	11.15	1	11.05	11.25	9	16,329	0.06%
2024/11/18	2	11.00	0.3	11.10	10.95	1.8	16,275	0.01%
2024/11/15	0	0.00	10.2	11.20	11.25	-10.2	16,225	-0.06%
2024/11/14	7.5	11.06	0	0.00	10.90	7.5	16,210	0.05%
2024/11/13	0	0.00	2	11.20	11.20	-2	16,083	-0.01%
2024/11/12	5	11.01	0	0.00	11.15	5	16,039	0.03%
2024/11/11	61	11.39	60	11.47	11.35	1	15,961	0.01%
2024/11/08	2	11.65	0	0.00	11.45	2	15,875	0.01%
2024/11/07	4	11.95	12	11.86	11.80	-8	15,727	-0.05%
2024/11/06	4	11.76	5	12.15	11.75	-1	15,616	-0.01%
2024/11/05	172.1	12.35	151	12.10	12.00	21.1	15,442	0.14%	大買/大賣/
2024/11/04	8	12.01	13	12.00	12.15	-5	14,498	-0.03%
2024/10/30	1	11.30	0	0.00	11.00	1	14,066	0.01%
2024/10/29	0	0.00	2	11.30	11.25	-2	14,003	-0.01%
2024/10/28	2.1	11.52	4	11.38	11.35	-1.9	13,946	-0.01%
2024/10/25	1	11.75	4	11.75	11.85	-3	13,760	-0.02%
2024/10/24	7.1	11.83	5	12.15	11.65	2.1	13,688	0.02%
2024/10/23	9	12.12	4	12.13	12.05	5	13,538	0.04%
2024/10/22	44	12.35	42	12.32	12.30	2	13,332	0.02%
2024/10/18	0	0.00	1	11.75	11.60	-1	12,720	-0.01%
2024/10/17	1	11.85	1	12.00	11.70	0	12,556	0.00%
2024/10/16	1	11.70	0	0.00	11.70	1	12,554	0.01%
2024/10/15	36	12.26	26	12.29	11.85	10	12,439	0.08%
2024/10/14	1	12.65	3	12.37	12.25	-2	12,167	-0.02%
2024/10/11	9	12.28	10	12.30	12.15	-1	11,913	-0.01%
2024/10/09	14	12.39	2.3	12.16	12.05	11.7	11,294	0.10%
2024/10/08	51	12.65	33	12.40	12.25	18	10,713	0.17%
2024/10/07	60	12.56	196	12.61	12.90	-136	9,753	-1.39%	大賣/鉅額交易
2024/10/04	0	0.00	23	11.08	11.75	-23	8,210	-0.28%
2024/10/01	1	10.75	0	0.00	10.70	1	7,950	0.01%
2024/09/27	1	10.65	1	10.80	10.70	0	7,991	0.00%
2024/09/25	4	10.61	0	0.00	10.80	4	7,846	0.05%
2024/09/24	2	10.40	3	10.43	10.65	-1	7,706	-0.01%
2024/09/23	15	10.53	10.1	10.53	10.55	4.9	7,549	0.06%
2024/09/20	121	11.71	160	11.78	11.40	-39	7,169	-0.54%	大買/大賣/
2024/09/19	382	11.58	318	11.67	11.70	64	6,532	0.98%	大買/大賣/
2024/09/18	3	11.03	13	11.45	11.45	-10	4,677	-0.21%
2024/09/16	1	10.45	1	10.45	10.45	0	4,230	0.00%
2024/09/13	16	9.54	25	9.54	9.51	-9	3,733	-0.24%
2024/09/12	24	9.67	0	0.00	9.64	24	3,704	0.65%
2024/09/11	0	0.00	1	9.18	9.31	-1	3,613	-0.03%
2024/09/10	6	9.13	0	0.00	8.97	6	3,604	0.17%
2024/09/09	1	8.75	1	8.88	9.11	0	3,587	0.00%
2024/09/06	0	8.77	0	0.00	8.88	0	3,571	0.00%
2024/09/05	0	0.00	10	8.88	8.85	-10	3,578	-0.28%
2024/09/04	15	8.72	0	0.00	8.66	15	3,566	0.42%
2024/08/30	0	0.00	34	9.24	9.22	-34	3,544	-0.96%
2024/08/28	5	9.70	1	9.76	9.60	4	3,496	0.11%
2024/08/23	5	9.38	0	0.00	9.47	5	3,336	0.15%
2024/08/22	1	9.65	1	9.55	9.55	0	3,368	0.00%
2024/08/20	10	9.12	2	9.16	9.11	8	3,299	0.24%
2024/08/16	1	9.07	0	0.00	9.04	1	3,339	0.03%
2024/08/12	0	0.00	1	8.48	8.41	-1	3,382	-0.03%
2024/08/08	20	8.16	0	0.00	8.07	20	3,373	0.59%
2024/08/07	9	8.28	0	0.00	8.27	9	3,378	0.27%
2024/08/06	32	7.90	0	0.00	7.94	32	3,360	0.95%
2024/08/05	5.1	8.16	0	0.00	8.04	5.1	3,301	0.15%
2024/08/02	2	9.00	1	9.03	8.92	1	3,232	0.03%
2024/08/01	23	9.19	0	0.00	9.23	23	3,213	0.72%
2024/07/31	1	9.05	0	0.00	9.05	1	3,208	0.03%
2024/07/29	0	0.00	43	8.89	8.86	-43	3,233	-1.33%
2024/07/22	5	9.03	0.1	9.05	9.06	4.9	3,187	0.15%
2024/07/19	3	9.34	40	9.29	9.26	-37	3,135	-1.18%
2024/07/17	20	9.83	22	9.79	9.80	-2	2,962	-0.07%
2024/07/16	1	9.38	0	0.00	9.36	1	2,793	0.04%
2024/07/15	3	9.47	1	9.42	9.42	2	2,780	0.07%
2024/07/12	1	9.54	0	0.00	9.57	1	2,739	0.04%
2024/07/11	1	9.45	0	0.00	9.42	1	2,605	0.04%
2024/07/09	2	9.42	3	9.37	9.23	-1	2,611	-0.04%
2024/07/08	9	9.54	1	9.50	9.53	8	2,563	0.31%
2024/07/05	1	9.44	6	9.36	9.41	-5	2,472	-0.20%
2024/07/04	0	0.00	4	9.41	9.35	-4	2,402	-0.17%
2024/07/03	2	9.09	3	9.15	9.20	-1	2,286	-0.04%
2024/07/02	1	8.67	0	0.00	8.67	1	2,137	0.05%
2024/06/26	0	0.00	22	8.79	8.76	-22	2,077	-1.06%
2024/06/25	22	8.81	25	8.81	8.78	-3	2,026	-0.15%
2024/06/21	1	8.70	8	8.64	8.62	-7	1,726	-0.41%
2024/06/20	4	8.44	0	0.00	8.46	4	1,692	0.24%
2024/06/19	26.1	8.47	2	8.43	8.44	24.1	1,713	1.41%
2024/06/18	10	8.52	0	0.00	8.51	10	1,722	0.58%
2024/06/17	0	0.00	5	8.58	8.60	-5	1,751	-0.29%
2024/06/11	5	8.45	0	0.00	8.35	5	1,787	0.28%
2024/06/07	0	8.49	0	0.00	8.51	0	1,859	0.00%
2024/06/03	0	0.00	3	8.57	8.56	-3	1,953	-0.15%
2024/05/30	0.1	8.70	0.5	8.67	8.58	-0.4	1,996	-0.02%
2024/05/29	0.2	8.67	0	0.00	8.64	0.2	2,003	0.01%
2024/05/24	0	0.00	20	8.39	8.43	-20	1,964	-1.02%
2024/05/22	5	8.59	0	0.00	8.60	5	1,987	0.25%
2024/05/17	10	8.37	10	8.37	8.36	0	1,900	0.00%
2024/05/13	30	8.18	0	0.00	8.19	30	1,886	1.59%
2024/05/03	30	8.49	0	0.00	8.36	30	1,888	1.59%
2024/04/29	5	8.15	0	0.00	8.16	5	1,867	0.27%
2024/04/26	0	0.00	0.2	8.02	8.03	-0.2	1,865	-0.01%
2024/04/23	0	7.89	0	0.00	7.93	0	1,903	0.00%
2024/04/19	1	7.76	0	0.00	7.73	1	1,911	0.05%
2024/04/18	1	7.85	0	0.00	7.89	1	1,897	0.05%
2024/04/16	0.5	7.87	0	0.00	7.77	0.5	1,906	0.03%
2024/04/12	1	8.23	0	0.00	8.18	1	1,842	0.05%
2024/04/02	37	8.49	0	0.00	8.36	37	1,823	2.03%
2024/03/29	2	8.34	0	0.00	8.29	2	1,889	0.11%
2024/03/28	6	8.31	0	0.00	8.25	6	1,885	0.32%
2024/03/27	2	8.25	0	0.00	8.23	2	1,880	0.11%
2024/03/26	11	8.30	0	0.00	8.23	11	1,878	0.59%
2024/03/25	2	8.33	0	0.00	8.31	2	1,868	0.11%
2024/03/22	3	8.37	0	0.00	8.36	3	1,867	0.16%
2024/03/20	3	8.14	0	0.00	8.14	3	1,851	0.16%
2024/03/19	10	8.16	0	0.00	8.15	10	1,823	0.55%
2024/03/18	0.5	8.20	0	0.00	8.23	0.5	1,807	0.03%
2024/03/15	10	8.15	6	8.18	8.18	4	1,801	0.22%
2024/03/12	0	0.00	2	8.64	8.64	-2	1,680	-0.12%
2024/03/08	3	8.84	0	0.00	8.71	3	1,649	0.18%
2024/03/07	2	8.62	1	8.78	8.62	1	1,645	0.06%
2024/03/06	0	8.87	1	8.90	8.91	-1	1,586	-0.06%
2024/03/05	53	8.92	4	8.94	8.90	49	1,566	3.13%
2024/03/04	6	9.00	0	0.00	8.99	6	1,594	0.38%
2024/03/01	1	9.05	5	9.03	9.03	-4	1,558	-0.26%
2024/02/29	0	0.00	5	9.11	9.11	-5	1,549	-0.32%
2024/02/26	5	9.17	1	9.20	9.20	4	1,527	0.26%
2024/02/23	2	9.35	0	0.00	9.30	2	1,514	0.13%
2024/02/19	5	9.57	0	0.00	9.50	5	1,511	0.33%
2024/02/16	0	0.00	0.5	9.25	9.30	-0.5	1,474	-0.04%
2024/02/01	0	0.00	0	9.28	9.17	0	1,492	0.00%
2024/01/29	0	0.00	1	9.49	9.40	-1	1,506	-0.07%
2024/01/23	0	9.28	0	0.00	9.27	0	1,465	0.00%
2024/01/18	0	9.02	0	0.00	8.99	0	1,426	0.00%
2024/01/04	5	9.43	0	0.00	9.42	5	1,411	0.35%
2023/12/15	0	0.00	4	9.62	9.58	-4	1,421	-0.28%
2023/12/12	10	9.77	7	9.80	9.70	3	1,436	0.21%
2023/12/08	5	9.73	0	0.00	9.75	5	1,422	0.35%
2023/12/04	0	9.82	3	9.82	9.83	-3	1,437	-0.21%
2023/11/21	3	9.47	0	0.00	9.54	3	1,379	0.22%
2023/11/10	5	9.33	0	0.00	9.31	5	1,426	0.35%
2023/11/09	10	9.35	0	0.00	9.47	10	1,422	0.70%
2023/11/07	10	9.22	0	0.00	9.18	10	1,475	0.68%
2023/11/02	10	9.16	0	0.00	9.15	10	1,531	0.65%
2023/10/19	10	8.97	0	0.00	8.97	10	2,263	0.44%
2023/10/06	0	0.00	1	9.38	9.30	-1	2,387	-0.04%
2023/09/14	0	0.00	1	9.65	9.64	-1	3,602	-0.03%
2023/09/04	0	0.00	10	9.97	9.96	-10	3,798	-0.26%
2023/08/29	0	0.00	10	9.75	9.80	-10	3,894	-0.26%
2023/08/21	10	9.74	0	0.00	9.76	10	3,878	0.26%
2023/08/16	10	9.46	0	0.00	9.46	10	3,846	0.26%
2023/08/15	0	0.00	1	9.61	9.62	-1	3,835	-0.03%
2023/08/14	1	9.52	0	0.00	9.51	1	3,831	0.03%
2023/07/27	15	10.95	9	10.74	11.05	6	3,452	0.17%
2023/07/14	0	0.00	12	10.30	10.30	-12	3,103	-0.39%
2023/07/12	1	10.45	0	0.00	10.30	1	3,172	0.03%
2023/06/29	0	0.00	5	10.79	10.70	-5	3,232	-0.15%
2023/06/28	7	10.95	2	10.85	10.80	5	3,164	0.16%
2023/06/27	0	0.00	0	11.15	10.80	0	3,092	0.00%
2023/06/26	0	11.28	4	11.20	11.20	-4	2,957	-0.14%
2023/06/21	0	0.00	1	11.25	11.20	-1	2,758	-0.04%
2023/06/20	3	10.48	0	0.00	10.55	3	2,386	0.13%
2023/06/19	1	10.55	0	0.00	10.35	1	2,268	0.04%
2023/06/16	1	10.10	0	0.00	10.10	1	2,136	0.05%
2023/05/22	0	0.00	2	9.71	9.72	-2	2,465	-0.08%
2023/05/08	0	0.00	15	9.85	9.85	-15	2,480	-0.60%
2023/05/04	6	9.98	0	0.00	9.96	6	2,505	0.24%
2023/04/24	0	10.05	0	0.00	10.10	0	2,446	0.00%
2023/04/20	0	0.00	13	10.25	10.15	-13	2,376	-0.55%
2023/04/18	2	10.50	0	0.00	10.50	2	2,275	0.09%
2023/04/14	5	10.75	1	10.35	10.65	4	2,155	0.19%
2023/04/13	1	10.30	0	0.00	10.30	1	1,904	0.05%
2023/04/12	10	10.15	0	0.00	10.15	10	1,836	0.54%
2023/03/09	0	0.00	20	10.30	10.20	-20	1,831	-1.09%
2023/03/08	2	10.25	0	0.00	10.25	2	1,818	0.11%
2023/03/06	22	10.30	0	0.00	10.30	22	1,795	1.23%
2023/02/06	0	0.00	10	9.38	9.37	-10	1,319	-0.76%
2023/02/02	0	0.00	5	9.50	9.53	-5	1,329	-0.38%
2023/01/30	0	9.20	0	0.00	9.22	0	1,313	0.00%
2023/01/11	0	0.00	1	9.20	9.23	-1	1,399	-0.07%
2022/12/29	10	9.06	0	0.00	9.07	10	1,578	0.63%
2022/12/23	5	9.15	0	0.00	9.18	5	1,620	0.31%
2022/12/20	0	9.24	0	0.00	9.13	0	1,696	0.00%
2022/11/03	0	0.00	20	9.35	9.37	-20	2,635	-0.76%
2022/10/24	0	0.00	10	9.27	9.27	-10	3,107	-0.32%
2022/10/21	0	9.20	0	0.00	9.13	0	3,105	0.00%
2022/10/20	10	9.14	0	0.00	9.14	10	3,105	0.32%
2022/10/19	0	0.00	15	9.51	9.45	-15	3,070	-0.49%
2022/10/17	15	9.40	0	0.00	9.47	15	3,071	0.49%
2022/09/26	5	9.45	0	0.00	9.30	5	3,074	0.16%
2022/09/22	5	9.90	0	0.00	10.00	5	3,175	0.16%
2022/09/19	7	10.06	0	0.00	10.15	7	3,217	0.22%
2022/09/14	0	0.00	1	10.30	10.40	-1	3,234	-0.03%
2022/09/07	5	10.25	0	0.00	10.25	5	3,446	0.15%
2022/08/31	0	0.00	3	10.90	10.95	-3	3,460	-0.09%
2022/08/29	0	0.00	1	10.65	10.55	-1	3,436	-0.03%
2022/08/25	0	0.00	3	11.10	10.95	-3	3,400	-0.09%
2022/08/23	0	10.95	1	10.95	10.95	-1	3,413	-0.03%
2022/08/22	0	0.00	2	11.10	11.05	-2	3,383	-0.06%
2022/08/19	6	11.10	82	11.05	11.05	-76	3,337	-2.28%
2022/08/18	84	11.20	2	10.65	11.15	82	3,159	2.60%
2022/08/11	1	9.86	0	0.00	9.83	1	2,769	0.04%
2022/08/09	0	0.00	1	9.46	9.48	-1	2,775	-0.04%
2022/08/05	1	9.64	0	0.00	9.58	1	2,766	0.04%
2022/08/04	1	9.15	0	0.00	9.21	1	2,707	0.04%
2022/07/14	1	9.45	0	0.00	9.54	1	3,159	0.03%
2022/06/20	1	10.75	0	0.00	10.00	1	3,485	0.03%
2022/05/27	0	0.00	1	11.55	11.50	-1	4,242	-0.02%
2022/05/23	1	11.50	0	0.00	11.60	1	4,565	0.02%
2022/05/20	0	0.00	2	11.35	11.35	-2	4,694	-0.04%
2022/05/19	2	11.35	0	0.00	11.35	2	4,726	0.04%
2022/05/10	0	0.00	1	11.30	11.30	-1	5,488	-0.02%
2022/04/27	0	0.00	30	11.35	11.45	-30	6,443	-0.47%
2022/04/22	0	0.00	5	12.20	12.10	-5	6,924	-0.07%
2022/04/21	6	12.33	2	12.35	12.25	4	7,060	0.06%
2022/04/20	31	12.80	0	0.00	12.70	31	7,106	0.44%
2022/04/13	2	12.65	0	0.00	12.65	2	8,423	0.02%
2022/04/08	0	0.00	16	12.95	12.90	-16	10,192	-0.16%
2022/04/07	1	13.00	0	0.00	12.85	1	11,118	0.01%
2022/03/30	0	0.00	1	13.90	13.90	-1	19,241	-0.01%
2022/03/28	1	13.90	0	0.00	13.95	1	19,768	0.01%
2022/03/24	0	0.00	1	14.35	14.25	-1	20,694	0.00%
2022/03/23	0	0.00	1	14.25	14.20	-1	22,383	0.00%
2022/03/22	1	14.25	0	0.00	14.25	1	23,405	0.00%
2022/03/18	15	14.10	0	0.00	14.15	15	23,927	0.06%
2022/03/17	1	14.30	2	14.30	14.25	-1	24,299	0.00%
2022/03/16	0	0.00	7	13.69	13.75	-7	24,220	-0.03%
2022/03/15	3	13.50	1	13.65	13.55	2	24,365	0.01%
2022/03/09	1	13.40	0	0.00	13.50	1	24,621	0.00%
2022/03/07	0	0.00	2	13.35	13.45	-2	24,676	-0.01%
2022/03/03	0	0.00	2	14.40	14.30	-2	24,760	-0.01%
2022/03/02	0	14.00	75	14.08	14.40	-75	24,838	-0.30%
2022/03/01	5	14.10	0	0.00	14.15	5	25,016	0.02%
2022/02/25	0	0.00	5	13.85	13.80	-5	25,521	-0.02%
2022/02/24	4	13.86	0	0.00	13.60	4	26,683	0.01%
2022/02/22	20	13.90	2	14.00	14.10	18	27,895	0.06%
2022/02/18	2	14.35	0	0.00	14.40	2	28,328	0.01%
2022/02/15	0	0.00	4	14.35	14.30	-4	28,430	-0.01%
2022/02/14	0	0.00	1	14.30	14.30	-1	28,422	0.00%
2022/02/11	2	15.10	4	15.05	14.85	-2	28,335	-0.01%
2022/02/10	4	14.89	0	0.00	14.90	4	28,249	0.01%
2022/02/09	11	15.90	10	15.78	15.80	1	27,864	0.00%
2022/01/26	0	14.70	30	14.50	14.50	-30	27,589	-0.11%
2022/01/25	0	0.00	8	14.70	14.55	-8	27,559	-0.03%
2022/01/24	0	0.00	12	14.95	15.10	-12	27,457	-0.04%
2022/01/21	0	0.00	1	15.20	15.20	-1	27,369	0.00%
2022/01/20	3	15.88	2	15.80	15.90	1	27,294	0.00%
2022/01/19	19	15.89	9	15.96	15.90	10	27,158	0.04%
2022/01/18	0	0.00	5	15.40	15.45	-5	26,875	-0.02%
2022/01/17	3	15.42	39	15.37	15.60	-36	26,650	-0.14%
2022/01/14	5	15.08	1	15.40	15.10	4	26,521	0.02%
2022/01/13	0	0.00	2	15.50	15.40	-2	26,353	-0.01%
2022/01/12	20	15.55	20	15.55	15.45	0	26,206	0.00%
2022/01/11	5	15.59	38	15.81	15.60	-33	26,081	-0.13%
2022/01/10	5	16.25	2	16.10	15.95	3	25,781	0.01%
2022/01/07	0	0.00	11	16.15	15.90	-11	25,498	-0.04%
2022/01/06	4	16.51	8	16.77	16.45	-4	24,917	-0.02%
2022/01/05	10	16.85	28	16.95	16.60	-18	24,579	-0.07%
2022/01/04	68	16.93	31	17.08	17.35	37	24,111	0.15%
2022/01/03	17	17.60	118	17.52	17.25	-101	23,467	-0.43%	大賣/鉅額交易
2021/12/30	132	17.28	70	17.35	17.25	62	22,835	0.27%	大買/
2021/12/29	362	18.46	277.8	18.49	17.95	84.2	21,924	0.38%	大買/大賣/
2021/12/28	247	17.96	240	17.80	18.05	7	19,117	0.04%	大買/大賣/
2021/12/27	12	17.70	25	17.52	17.85	-13	16,503	-0.08%
2021/12/24	121	16.18	170	16.14	16.25	-49	14,990	-0.33%	大買/大賣/
2021/12/23	15	15.40	2	15.40	15.45	13	13,815	0.09%
2021/12/22	2	15.15	5	15.35	15.00	-3	13,471	-0.02%
2021/12/21	101	14.83	1	14.85	15.20	100	13,219	0.76%	大買/
2021/12/20	30	15.44	12	15.15	15.25	18	12,839	0.14%
2021/12/17	170	16.12	188.1	16.07	15.65	-18.1	12,313	-0.15%	大買/大賣/
2021/12/16	196.1	15.28	161	15.19	15.30	35.1	10,557	0.33%	大買/大賣/
2021/12/15	21	14.44	10	14.80	14.80	11	9,453	0.12%
2021/12/14	1	13.80	0	0.00	13.80	1	9,069	0.01%
2021/12/13	1	14.45	8	14.60	14.50	-7	8,825	-0.08%
2021/12/09	0	0.00	3	13.97	13.80	-3	8,329	-0.04%
2021/12/07	3	13.75	1	13.70	13.70	2	8,067	0.02%
2021/12/06	5	13.80	21	13.90	13.85	-16	7,969	-0.20%
2021/12/03	11	13.64	1	13.60	13.65	10	7,865	0.13%
2021/12/01	11	13.70	0	0.00	13.75	11	7,751	0.14%
2021/11/30	0	13.60	0	0.00	13.60	0	7,720	0.00%
2021/11/29	11	13.31	1	13.65	13.45	10	7,634	0.13%
2021/11/26	5	13.75	20	13.75	13.65	-15	7,492	-0.20%
2021/11/25	0	0.00	3.5	14.21	13.95	-3.5	7,324	-0.05%
2021/11/24	23.5	14.49	0	0.00	14.40	23.5	7,084	0.33%
2021/11/23	31	15.30	24	15.14	14.70	7	6,508	0.11%
2021/11/22	10	15.15	17.8	15.14	15.15	-7.8	5,260	-0.15%
2021/11/19	22.5	13.72	7	13.74	13.80	15.5	4,261	0.36%
2021/11/18	7	13.45	21	13.83	13.35	-14	3,933	-0.36%
2021/11/17	15	13.13	30	12.88	13.15	-15	3,460	-0.43%
2021/11/16	2	13.18	21	13.13	12.80	-19	3,386	-0.56%
2021/11/15	2	12.60	0	0.00	12.70	2	3,221	0.06%
2021/11/12	3	12.57	1	12.60	12.60	2	3,300	0.06%
2021/11/11	1	12.60	0	0.00	12.60	1	3,332	0.03%
2021/11/08	12	12.43	1	12.50	12.50	11	3,397	0.32%
2021/11/04	1	12.40	0	0.00	12.35	1	3,486	0.03%
2021/11/03	15	12.45	3	12.42	12.50	12	3,578	0.34%
2021/11/02	1	12.15	0	0.00	12.15	1	3,723	0.03%
2021/10/28	12	12.14	23.1	12.09	11.85	-11.1	4,155	-0.27%
2021/10/21	0	0.00	1	11.65	11.55	-1	5,050	-0.02%
2021/10/18	0	0.00	5	11.45	11.45	-5	5,599	-0.09%
2021/10/13	1	11.35	58	11.20	11.20	-57	5,954	-0.96%
2021/10/08	5	11.75	0	0.00	11.80	5	6,281	0.08%
2021/10/06	0	0.00	20	11.25	11.25	-20	7,247	-0.28%
2021/09/27	0	0.00	1	11.70	11.75	-1	7,775	-0.01%
2021/09/22	1	11.20	0	0.00	11.20	1	7,930	0.01%
2021/09/10	0	0.00	10	11.30	11.40	-10	8,213	-0.12%
2021/09/06	1	11.40	1	11.25	11.25	0	8,473	0.00%
2021/09/01	1	11.55	0	0.00	11.55	1	8,494	0.01%
2021/08/31	0	0.00	12	11.35	11.30	-12	8,523	-0.14%
2021/08/30	0	0.00	1	11.35	11.35	-1	8,621	-0.01%
2021/08/27	2	11.45	0	0.00	11.45	2	8,799	0.02%
2021/08/17	1	12.00	0	0.00	11.90	1	9,539	0.01%
2021/08/16	0	0.00	8	12.28	12.20	-8	9,596	-0.08%
2021/08/11	35	12.65	45	12.60	12.70	-10	9,684	-0.10%
2021/08/09	0	0.00	60	13.15	12.95	-60	9,817	-0.61%
2021/08/06	5	13.69	2	13.90	13.40	3	9,801	0.03%
2021/08/05	5	13.70	120	13.70	13.60	-115	9,739	-1.18%	大賣/鉅額交易
2021/08/04	277	13.78	97	13.79	13.70	180	9,831	1.83%	大買/鉅額交易
2021/07/29	3	13.80	54	14.09	13.50	-51	9,741	-0.52%
2021/07/28	60	13.74	0	0.00	13.75	60	9,623	0.62%
2021/07/27	60	13.80	70	13.66	13.60	-10	9,705	-0.10%
2021/07/26	12	13.60	1	13.65	13.65	11	9,787	0.11%
2021/07/23	2	13.20	52	13.30	13.35	-50	10,065	-0.50%
2021/07/22	100	13.23	51	13.20	13.35	49	11,025	0.44%
2021/07/20	2	12.95	2	13.15	12.90	0	11,324	0.00%
2021/07/19	0	0.00	10	13.25	13.45	-10	11,713	-0.09%
2021/07/16	1	13.50	2	13.33	13.25	-1	12,239	-0.01%
2021/07/15	1	13.10	1	13.05	13.15	0	12,724	0.00%
2021/07/14	8	13.64	17	13.50	13.70	-9	13,112	-0.07%
2021/07/13	7	13.23	5	13.09	13.10	2	12,522	0.02%
2021/07/12	5	12.85	1	12.80	12.85	4	12,326	0.03%
2021/07/08	7	12.80	0	0.00	12.65	7	12,585	0.06%
2021/07/06	0	0.00	1	12.65	12.65	-1	13,286	-0.01%
2021/07/05	1	12.70	4	12.70	12.70	-3	13,601	-0.02%
2021/07/02	0	0.00	13	12.33	12.30	-13	14,016	-0.09%
2021/06/29	4	12.10	0	0.00	12.05	4	14,230	0.03%
2021/06/25	2	12.53	0	0.00	12.20	2	14,341	0.01%
2021/06/22	7	12.09	1	12.35	11.80	6	14,648	0.04%
2021/06/21	5	12.20	0	0.00	12.15	5	14,599	0.03%
2021/06/17	0	0.00	50	12.85	12.85	-50	15,095	-0.33%
2021/06/16	5	12.44	0	0.00	12.35	5	15,058	0.03%
2021/06/07	0	0.00	5	12.70	12.85	-5	14,990	-0.03%
2021/06/04	7	13.15	0	0.00	13.05	7	14,914	0.05%
2021/06/03	6	12.96	11	12.92	12.95	-5	14,766	-0.03%
2021/06/02	12	12.83	0	0.00	12.80	12	14,477	0.08%
2021/05/31	5	12.80	15	12.78	12.65	-10	14,318	-0.07%
2021/05/28	0	0.00	10	12.50	12.45	-10	14,268	-0.07%
2021/05/27	2	12.20	12	12.34	12.30	-10	14,208	-0.07%
2021/05/25	10	12.30	1	12.15	12.10	9	14,194	0.06%
2021/05/24	6	11.75	6	11.95	11.90	0	14,106	0.00%
2021/05/21	1	11.45	1	11.55	11.60	0	14,038	0.00%
2021/05/19	10	11.65	1	11.45	11.65	9	14,028	0.06%
2021/05/18	1	10.35	0	0.00	11.25	1	13,972	0.01%
2021/05/17	8	10.53	3	10.78	10.30	5	13,894	0.04%
2021/05/14	5	11.40	0	0.00	11.40	5	13,733	0.04%
2021/05/13	0	0.00	4	11.30	11.30	-4	13,736	-0.03%
2021/05/11	10	12.73	0	0.00	12.20	10	13,499	0.07%
2021/05/07	11	13.37	10	13.42	13.35	1	13,303	0.01%
2021/05/06	9	12.92	0	0.00	12.75	9	13,126	0.07%
2021/05/05	1	12.50	0	0.00	12.60	1	13,005	0.01%
2021/05/04	4	12.20	25	12.87	12.45	-21	12,881	-0.16%
2021/05/03	12	13.80	15	13.85	13.55	-3	12,571	-0.02%
2021/04/29	8	15.09	80	15.30	14.55	-72	12,313	-0.58%
2021/04/28	159	14.92	89	14.93	15.00	70	11,842	0.59%	大買/
2021/04/27	51	14.37	31	14.15	14.10	20	10,899	0.18%
2021/04/26	20	14.20	10	14.16	14.15	10	10,554	0.09%
2021/04/23	13	14.04	9	14.16	14.10	4	10,387	0.04%
2021/04/22	34	14.44	40	13.80	13.65	-6	9,959	-0.06%
2021/04/21	1	14.25	5	13.95	14.10	-4	9,353	-0.04%
2021/04/20	6	13.85	10	13.31	13.90	-4	8,791	-0.05%
2021/04/19	3	13.10	5	13.23	13.10	-2	8,312	-0.02%
2021/04/16	10	12.80	0	0.00	12.95	10	8,265	0.12%
2021/04/14	0	0.00	2	12.78	12.55	-2	9,533	-0.02%
2021/04/13	15	13.42	11	12.87	12.90	4	9,619	0.04%
2021/04/12	2	13.10	5	13.06	13.55	-3	9,385	-0.03%
2021/04/09	30	12.95	28.5	12.79	12.75	1.5	8,853	0.02%
2021/04/08	8	13.06	17	13.20	13.15	-9	8,505	-0.11%
2021/04/07	22	12.15	11	12.11	12.35	11	7,996	0.14%
2021/04/06	1	11.80	17	11.91	11.90	-16	7,765	-0.21%
2021/04/01	1	11.50	1	11.60	11.65	0	7,737	0.00%
2021/03/31	0	0.00	0.5	11.60	11.60	-0.5	7,769	-0.01%
2021/03/30	10	11.70	0	0.00	11.65	10	7,745	0.13%
2021/03/29	12	11.66	34	11.63	11.60	-22	7,723	-0.28%
2021/03/26	17	11.30	3	11.25	11.25	14	7,567	0.18%
2021/03/25	1	11.40	0	0.00	11.15	1	7,648	0.01%
2021/03/23	2	11.45	13	11.10	11.15	-11	7,698	-0.14%
2021/03/22	20	11.29	24	11.38	11.55	-4	7,559	-0.05%
2021/03/19	18	10.81	10	10.75	10.95	8	7,184	0.11%
2021/03/18	10	10.85	0	0.00	10.85	10	7,263	0.14%
2021/03/17	0	0.00	10	10.50	10.55	-10	7,256	-0.14%
2021/03/16	5	10.70	0	0.00	10.60	5	7,378	0.07%
2021/03/15	5	10.65	0	0.00	10.65	5	7,483	0.07%
2021/03/10	2	10.80	1	10.80	10.60	1	8,678	0.01%
2021/03/09	0	10.60	0	0.00	10.70	0	9,501	0.00%
2021/03/03	0	0.00	5	10.50	10.60	-5	10,571	-0.05%
2021/03/02	0	0.00	2	10.55	10.35	-2	10,680	-0.02%
2021/02/25	0	0.00	4	10.48	10.50	-4	11,016	-0.04%
2021/02/23	0	0.00	10	10.45	10.45	-10	11,418	-0.09%
2021/02/22	0	0.00	1	10.45	10.50	-1	11,464	-0.01%
2021/02/18	0	0.00	1	10.25	10.20	-1	11,396	-0.01%
2021/02/17	2	9.97	0	0.00	10.00	2	11,734	0.02%
2021/02/05	0	0.00	10	9.91	9.86	-10	11,699	-0.09%
2021/02/04	2	9.97	0	0.00	9.94	2	11,727	0.02%
2021/02/03	6	9.89	1	9.79	9.99	5	11,660	0.04%
2021/02/02	1	9.62	0	9.51	9.56	1	11,643	0.01%
2021/01/29	1	9.59	1	9.69	9.62	0	12,400	0.00%
2021/01/25	1	9.75	1	9.85	9.94	0	12,778	0.00%
2021/01/21	5	9.71	0	0.00	9.70	5	12,771	0.04%
2021/01/19	5	10.20	0	0.00	10.15	5	12,833	0.04%
2021/01/18	1	10.10	0	0.00	10.10	1	12,980	0.01%
2021/01/15	5	10.29	0	0.00	10.35	5	12,953	0.04%
2021/01/14	2	10.65	0	0.00	10.60	2	12,902	0.02%
2021/01/12	10	10.45	105	10.70	10.45	-95	12,972	-0.73%	大賣/
2021/01/11	3	11.05	0	0.00	11.05	3	12,878	0.02%
2021/01/08	3	11.43	10	11.70	11.15	-7	13,056	-0.05%
2021/01/07	0	0.00	30	11.18	11.05	-30	11,838	-0.25%
2021/01/06	11	11.44	1	11.05	11.05	10	11,669	0.09%
2021/01/04	0	0.00	22	11.40	11.40	-22	11,278	-0.20%
2020/12/31	0	0.00	16	11.28	11.30	-16	11,333	-0.14%
2020/12/30	5	11.50	0	0.00	11.40	5	11,304	0.04%
2020/12/29	10	11.60	16	11.54	11.40	-6	11,271	-0.05%
2020/12/28	19	11.50	10	11.43	11.55	9	11,215	0.08%
2020/12/25	1	11.25	11	11.35	11.25	-10	11,067	-0.09%
2020/12/24	0	0.00	0.3	11.10	11.15	-0.3	11,068	0.00%
2020/12/23	5	11.12	0	0.00	11.05	5	11,129	0.04%
2020/12/22	0	0.00	198	11.15	11.05	-198	11,354	-1.74%	大賣/鉅額交易
2020/12/21	0	0.00	0.3	11.35	11.15	-0.3	11,507	0.00%
2020/12/18	2	11.40	0.5	11.25	11.30	1.5	11,679	0.01%
2020/12/17	4	11.40	0	0.00	11.45	4	11,923	0.03%
2020/12/14	100	11.65	0	0.00	11.60	100	14,690	0.68%
2020/12/11	0	0.00	5	11.25	11.30	-5	14,594	-0.03%
2020/12/10	98	11.70	0	0.00	11.35	98	14,509	0.68%
2020/12/09	0	0.00	5	11.61	11.65	-5	14,380	-0.03%
2020/12/08	0	0.00	29	11.41	11.35	-29	14,338	-0.20%
2020/12/07	38	12.21	5	11.91	11.75	33	14,661	0.23%
2020/12/04	27	11.87	14	11.80	11.95	13	14,153	0.09%
2020/12/03	96	11.92	116	11.84	11.50	-20	13,690	-0.15%	大賣/
2020/12/02	0	0.00	11	11.40	11.45	-11	12,920	-0.09%
2020/12/01	28	11.36	13	11.45	11.25	15	12,719	0.12%
2020/11/30	1	11.05	5	11.20	11.05	-4	12,366	-0.03%
2020/11/27	6	11.09	34	11.00	10.95	-28	12,234	-0.23%
2020/11/26	0	0.00	3	10.80	10.90	-3	12,002	-0.02%
2020/11/25	65	10.91	80	10.91	10.65	-15	11,870	-0.13%
2020/11/24	0	0.00	3	10.50	10.45	-3	11,754	-0.03%
2020/11/23	84	10.72	5	10.65	10.65	79	11,737	0.67%
2020/11/20	5	10.35	13	10.43	10.60	-8	11,595	-0.07%
2020/11/18	0	0.00	0.3	10.05	10.10	-0.3	11,527	0.00%
2020/11/16	1	10.15	0	0.00	10.20	1	11,565	0.01%
2020/11/12	5	10.00	0	0.00	9.96	5	11,270	0.04%
2020/11/10	0	0.00	10	10.05	10.05	-10	11,382	-0.09%
2020/11/09	8	10.04	0	0.00	10.05	8	11,302	0.07%
2020/11/06	12	10.33	5	10.35	10.00	7	11,241	0.06%
2020/11/04	2	10.35	1	10.20	10.20	1	10,713	0.01%
2020/11/03	0	0.00	5	10.12	10.05	-5	10,511	-0.05%
2020/10/28	6	10.33	0	0.00	10.05	6	10,601	0.06%
2020/10/27	0	0.00	1	10.40	10.50	-1	11,204	-0.01%
2020/10/26	0	0.00	1	10.60	10.45	-1	11,087	-0.01%
2020/10/19	5	10.15	0	0.00	10.00	5	11,094	0.05%
2020/10/16	3	10.20	11	10.33	9.98	-8	11,198	-0.07%
2020/10/15	0	0.00	1	9.89	9.90	-1	10,951	-0.01%
2020/10/14	0	0.00	1	9.76	9.74	-1	10,942	-0.01%
2020/10/12	2	9.71	0	0.00	9.60	2	11,148	0.02%
2020/10/08	1	9.92	1	9.89	9.85	0	11,158	0.00%
2020/10/05	20	9.68	25	9.60	9.63	-5	11,424	-0.04%
2020/09/25	42	9.49	33	9.22	9.26	9	12,024	0.07%
2020/09/24	27	9.76	22	9.83	9.48	5	12,040	0.04%
2020/09/23	50	10.70	70	10.22	10.10	-20	12,198	-0.16%
2020/09/22	10	10.55	4	10.49	10.60	6	11,945	0.05%
2020/09/21	99	10.92	76	11.14	10.85	23	11,753	0.20%
2020/09/18	35	10.27	12	10.80	10.80	23	10,134	0.23%
2020/09/17	3	9.89	0	0.00	9.86	3	8,848	0.03%
2020/09/15	0	0.00	6.3	9.75	9.75	-6.3	8,809	-0.07%
2020/09/11	5	9.91	5	9.80	9.76	0	8,838	0.00%
2020/09/10	49	10.10	1	9.98	9.90	48	8,769	0.55%
2020/09/09	105	9.85	0	0.00	9.86	105	8,349	1.26%	大買/鉅額交易
2020/09/07	5	9.94	0	0.00	9.85	5	8,410	0.06%
2020/09/04	10	9.71	5	9.71	9.80	5	8,400	0.06%
2020/09/03	0	0.00	6.3	9.90	9.90	-6.3	8,386	-0.08%
2020/09/01	0	0.00	5	9.78	9.77	-5	8,422	-0.06%
2020/08/28	0	0.00	5	9.98	9.90	-5	8,398	-0.06%
2020/08/21	0	0.00	10	9.14	9.20	-10	8,133	-0.12%
2020/08/20	6	9.26	65	9.25	9.12	-59	8,185	-0.72%
2020/08/19	4	10.00	0	0.00	9.88	4	8,124	0.05%
2020/08/18	5	9.99	0	0.00	9.97	5	8,092	0.06%
2020/08/17	0	0.00	5	10.05	9.97	-5	8,082	-0.06%
2020/08/14	75	9.85	0	0.00	9.85	75	8,020	0.94%
2020/08/10	4	9.76	0	0.00	9.87	4	8,111	0.05%
2020/08/07	10	9.60	0	0.00	9.63	10	7,972	0.13%
2020/08/05	55	9.74	50	9.71	9.70	5	7,961	0.06%
2020/07/29	1	9.09	0	0.00	9.08	1	7,520	0.01%
2020/07/28	2	8.91	4	8.92	8.90	-2	7,600	-0.03%
2020/07/27	3	9.39	0	0.00	9.13	3	7,893	0.04%
2020/07/22	0	0.00	4	9.35	9.59	-4	8,469	-0.05%
2020/07/21	0	0.00	2	9.22	9.26	-2	8,340	-0.02%
2020/07/20	1	9.09	0	0.00	9.09	1	8,332	0.01%
2020/07/17	12	9.31	0	0.00	9.21	12	8,287	0.14%
2020/07/16	30	9.76	2	9.64	9.61	28	8,196	0.34%
2020/07/10	1	9.91	0	0.00	9.92	1	8,139	0.01%
2020/07/09	6	10.13	0	0.00	10.05	6	8,041	0.07%
2020/07/08	1	10.05	0	0.00	10.10	1	7,720	0.01%
2020/07/02	5	10.43	0	0.00	10.55	5	7,524	0.07%
2020/06/24	10	10.05	0	0.00	10.05	10	7,299	0.14%
2020/06/23	0	0.00	1	10.00	10.00	-1	7,392	-0.01%
2020/06/12	10	10.05	0	0.00	10.00	10	8,023	0.12%
2020/06/10	0	0.00	5	10.48	10.50	-5	8,136	-0.06%
2020/06/08	5	10.70	0	0.00	10.65	5	8,495	0.06%
2020/06/01	0	0.00	10	10.30	10.25	-10	8,377	-0.12%
2020/05/28	10	10.70	0	0.00	10.25	10	8,508	0.12%
2020/05/14	10	10.28	24.3	10.28	10.05	-14.3	8,431	-0.17%
2020/05/13	0	0.00	10	10.50	10.50	-10	8,361	-0.12%
2020/05/11	0	0.00	10	10.75	10.70	-10	8,395	-0.12%
2020/05/07	0	0.00	10	10.45	10.45	-10	8,357	-0.12%
2020/05/06	10	10.65	10	10.45	10.40	0	8,353	0.00%
2020/05/04	3	10.70	3	10.95	10.90	0	8,245	0.00%
2020/04/30	25	11.20	0	0.00	11.15	25	8,292	0.30%
2020/04/29	1	11.20	11	11.16	11.20	-10	8,075	-0.12%
2020/04/28	0	0.00	10	10.45	10.20	-10	7,385	-0.14%
2020/04/24	1	10.25	41.5	10.21	10.20	-40.5	7,691	-0.53%
2020/04/23	0	0.00	5	9.99	10.15	-5	7,698	-0.06%
2020/04/20	0	0.00	7	10.08	10.05	-7	7,786	-0.09%
2020/04/17	2	10.25	0	0.00	10.15	2	7,832	0.03%
2020/04/14	0	0.00	1	10.15	10.15	-1	7,815	-0.01%
2020/04/13	1.1	9.99	0	0.00	9.92	1.1	8,010	0.01%
2020/04/09	5	10.40	5	10.10	10.10	0	8,088	0.00%
2020/04/07	5	9.76	0	0.00	9.71	5	7,961	0.06%
2020/04/06	0	0.00	1	9.75	9.70	-1	7,813	-0.01%
2020/04/01	0	0.00	3	9.61	9.57	-3	7,695	-0.04%
2020/03/27	10	9.63	10	9.41	9.21	0	7,571	0.00%
2020/03/26	0	9.36	0	0.00	9.36	0	7,557	0.00%
2020/03/25	0	0.00	11	9.36	9.31	-11	7,504	-0.15%
2020/03/24	28	9.14	19	9.24	9.04	9	7,440	0.12%
2020/03/20	21	8.74	24	8.87	8.91	-3	7,641	-0.04%
2020/03/19	6.1	8.42	0	0.00	8.40	6.1	7,738	0.08%
2020/03/17	1.1	8.94	8	8.70	8.75	-7	7,410	-0.09%
2020/03/16	1	9.39	3	9.45	9.12	-2	7,350	-0.03%
2020/03/13	3	8.70	54	8.70	9.07	-51	7,390	-0.69%
2020/03/12	7.1	9.95	11	9.97	9.65	-4	7,172	-0.06%
2020/03/10	1	10.40	1	10.70	10.80	0	7,063	0.00%
2020/03/09	6	10.95	0	0.00	10.70	6	7,093	0.08%
2020/03/05	0	0.00	2	11.45	11.40	-2	7,129	-0.03%
2020/03/03	0	0.00	13	11.44	11.45	-13	7,096	-0.18%
2020/03/02	3.1	10.69	1	11.00	10.90	2.1	7,133	0.03%
2020/02/27	15	11.26	1	11.10	11.10	14	7,063	0.20%
2020/02/26	16	11.62	0	0.00	11.65	16	6,918	0.23%
2020/02/24	7	11.77	230	11.75	11.75	-223	6,861	-3.25%	大賣/鉅額交易
2020/02/21	6	12.03	0	0.00	12.00	6	6,825	0.09%
2020/02/19	1	12.20	0	0.00	12.15	1	6,872	0.01%
2020/02/18	1	12.10	0	0.00	12.10	1	6,917	0.01%
2020/02/14	15	12.16	0	0.00	12.25	15	6,988	0.21%
2020/02/12	22	12.15	0	0.00	12.25	22	7,025	0.31%
2020/02/10	0	0.00	1	12.00	11.80	-1	7,033	-0.01%
2020/02/07	1	12.20	0	0.00	12.05	1	7,028	0.01%
2020/02/04	3	12.03	0	0.00	12.15	3	6,976	0.04%
2020/02/03	1	11.55	1	11.35	11.70	0	7,031	0.00%
2020/01/30	7.1	12.87	10	12.80	12.60	-3	7,177	-0.04%
2020/01/20	0	0.00	22	13.95	13.95	-22	6,957	-0.32%
2020/01/15	0	0.00	5	13.70	13.75	-5	6,924	-0.07%
2020/01/14	22	13.80	2	13.75	13.65	20	7,067	0.28%
2020/01/13	0	0.00	1.3	13.63	13.65	-1.3	7,283	-0.02%
2020/01/07	10	13.65	0	0.00	13.60	10	7,237	0.14%
2020/01/06	0	0.00	1	13.40	13.30	-1	7,048	-0.01%
2019/12/31	1	13.70	1	13.85	13.60	0	6,912	0.00%
2019/12/27	10	13.57	0	0.00	13.60	10	7,037	0.14%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/24	4	13.60	0	0.00	13.55	4	7,426	0.05%
2019/12/18	0	0.00	24	14.04	13.95	-24	7,959	-0.30%
2019/12/17	2	14.30	0	0.00	14.20	2	8,068	0.02%
2019/12/13	0	0.00	7	13.83	13.70	-7	8,408	-0.08%
2019/12/12	0	0.00	9	13.75	13.70	-9	8,474	-0.11%
2019/12/10	0	0.00	1	13.95	13.85	-1	8,577	-0.01%
2019/12/04	0	0.00	1	13.30	13.50	-1	9,428	-0.01%
2019/12/02	1	13.05	9	13.12	13.05	-8	10,020	-0.08%
2019/11/27	30	13.65	1	13.80	13.75	29	10,800	0.27%
2019/11/26	40	13.50	1	13.50	13.50	39	10,821	0.36%
2019/11/21	0	0.00	10	13.45	13.45	-10	11,031	-0.09%
2019/11/19	0.1	13.60	0	0.00	13.65	0.1	11,221	0.00%
2019/11/18	37	13.60	29	13.60	13.65	8	11,200	0.07%
2019/11/14	0	0.00	82	13.43	13.35	-82	11,388	-0.72%
2019/11/07	0	0.00	70	13.91	13.90	-70	11,678	-0.60%
2019/11/06	13	13.85	26	13.85	13.90	-13	11,773	-0.11%
2019/10/31	12	14.01	0	0.00	13.80	12	12,287	0.10%
2019/10/30	3	14.10	0	0.00	14.10	3	12,354	0.02%
2019/10/29	5	14.55	0	0.00	14.25	5	12,631	0.04%
2019/10/25	0	0.00	34	14.45	14.45	-34	15,184	-0.22%
2019/10/23	2	14.35	5	14.39	14.40	-3	16,651	-0.02%
2019/10/22	149	14.66	5	14.50	14.50	144	16,754	0.86%	大買/鉅額交易
2019/10/21	18	14.65	0	0.00	14.70	18	16,867	0.11%
2019/10/18	2	14.45	1.3	14.37	14.35	0.7	17,322	0.00%
2019/10/16	7	14.45	0	0.00	14.25	7	17,935	0.04%
2019/10/15	0	0.00	2	14.35	14.30	-2	18,531	-0.01%
2019/10/09	2	14.10	0	0.00	14.05	2	19,568	0.01%
2019/10/08	4	14.15	1	14.05	14.00	3	19,879	0.02%
2019/10/07	3	14.22	0	0.00	14.15	3	20,144	0.01%
2019/10/04	8	14.39	7	14.25	14.25	1	20,513	0.00%
2019/10/03	2	14.00	0	0.00	14.20	2	20,602	0.01%
2019/10/01	0	0.00	0.9	14.10	14.20	-0.9	21,165	0.00%
2019/09/27	11	13.87	0	0.00	13.80	11	21,355	0.05%
2019/09/26	10	14.25	9	14.28	14.10	1	21,462	0.00%
2019/09/25	10	14.25	0	0.00	14.20	10	21,898	0.05%
2019/09/24	8	14.75	0	0.00	14.70	8	22,123	0.04%
2019/09/20	2	14.95	1	14.90	14.85	1	22,120	0.00%
2019/09/19	0	0.00	13	14.97	15.10	-13	22,014	-0.06%
2019/09/18	1	15.10	6	15.05	15.15	-5	21,826	-0.02%
2019/09/16	2	14.85	0	0.00	14.85	2	22,126	0.01%
2019/09/12	2	15.00	1	14.95	14.95	1	22,202	0.00%
2019/09/10	0	0.00	3	14.85	14.85	-3	22,448	-0.01%
2019/09/09	51	15.05	10	15.13	15.15	41	22,287	0.18%
2019/09/06	0	0.00	17	14.94	14.90	-17	22,298	-0.08%
2019/09/05	13	14.68	0	0.00	14.65	13	22,646	0.06%
2019/09/04	5	15.00	20	14.96	14.90	-15	22,889	-0.07%
2019/09/03	5	14.55	8	14.85	14.50	-3	23,059	-0.01%
2019/09/02	11	14.66	44.1	14.79	14.85	-33.1	23,075	-0.14%
2019/08/30	0	0.00	8	14.10	14.10	-8	23,062	-0.03%
2019/08/29	5	14.00	64	14.05	13.90	-59	23,347	-0.25%
2019/08/28	20	13.93	10	13.90	14.05	10	23,592	0.04%
2019/08/27	30	13.70	34	13.65	13.60	-4	23,997	-0.02%
2019/08/26	1	13.50	5	13.55	13.55	-4	24,693	-0.02%
2019/08/23	11.2	13.82	5	13.80	13.75	6.2	24,843	0.03%
2019/08/22	7	14.03	5	14.10	13.90	2	25,460	0.01%
2019/08/21	80	14.10	80	14.05	14.05	0	25,722	0.00%
2019/08/20	61	14.14	50	14.27	14.05	11	25,961	0.04%
2019/08/19	44	14.02	44	13.95	13.95	0	26,322	0.00%
2019/08/16	3	13.95	0	0.00	13.90	3	26,871	0.01%
2019/08/15	22	13.84	10	13.85	13.95	12	27,880	0.04%
2019/08/14	53	14.07	0	0.00	13.95	53	28,313	0.19%
2019/08/12	15	14.08	17	14.18	14.05	-2	29,113	-0.01%
2019/08/08	17	14.05	15	14.20	14.20	2	29,210	0.01%
2019/08/07	3	14.03	6	13.90	13.85	-3	29,375	-0.01%
2019/08/06	25	13.81	21	14.19	14.25	4	29,702	0.01%
2019/08/05	5	14.10	3	14.35	14.10	2	29,829	0.01%
2019/08/02	62	14.47	10	14.32	14.25	52	30,211	0.17%
2019/08/01	36	14.82	30	15.00	14.85	6	30,700	0.02%
2019/07/31	3	14.90	7	14.73	14.65	-4	30,792	-0.01%
2019/07/30	118	15.77	48	15.61	15.15	70	31,107	0.23%	大買/
2019/07/29	78	16.46	63	15.91	16.80	15	30,188	0.05%
2019/07/26	70	15.44	39.6	15.48	15.40	30.4	29,306	0.10%
2019/07/25	22	14.93	7	14.99	15.00	15	29,349	0.05%
2019/07/23	0	0.00	6	14.89	14.75	-6	29,796	-0.02%
2019/07/22	25	14.97	78	15.15	14.75	-53	30,416	-0.17%
2019/07/19	25	14.82	25	14.99	14.70	0	32,213	0.00%
2019/07/18	51	14.88	0	0.00	14.75	51	32,755	0.16%
2019/07/17	24	14.58	94	14.86	15.05	-70	32,844	-0.21%
2019/07/16	74	14.71	18	14.65	14.40	56	32,461	0.17%
2019/07/15	0	0.00	36	14.11	14.25	-36	31,884	-0.11%
2019/07/12	6	14.10	14	14.25	13.90	-8	31,884	-0.03%
2019/07/11	0	0.00	71	13.97	14.10	-71	31,880	-0.22%
2019/07/10	33	13.87	5	13.70	13.70	28	31,911	0.09%
2019/07/09	13	13.86	31	13.97	13.90	-18	32,002	-0.06%
2019/07/08	4	13.89	20	13.87	13.90	-16	32,393	-0.05%
2019/07/05	7	14.00	8	13.91	13.90	-1	32,782	0.00%
2019/07/04	29	13.71	12	13.78	13.65	17	33,194	0.05%
2019/07/03	46	13.69	6	13.67	13.60	40	33,674	0.12%
2019/07/02	4	13.20	22	13.45	13.90	-18	33,912	-0.05%
2019/07/01	8	13.11	4	12.99	13.00	4	34,186	0.01%
2019/06/27	0	0.00	30	13.33	13.30	-30	35,502	-0.08%
2019/06/26	7	13.19	10	13.15	13.15	-3	35,524	-0.01%
2019/06/25	2	13.20	14	13.20	13.20	-12	35,477	-0.03%
2019/06/24	43	13.54	30	13.25	13.25	13	35,452	0.04%
2019/06/21	19	14.01	66	13.83	13.80	-47	35,167	-0.13%
2019/06/20	17	13.80	5	13.85	13.85	12	34,905	0.03%
2019/06/19	21.1	13.65	56	13.85	13.75	-34.9	34,978	-0.10%
2019/06/18	45	13.40	10	13.45	13.45	35	34,819	0.10%
2019/06/17	5	13.35	5	13.50	13.45	0	34,950	0.00%
2019/06/14	10	13.50	39	13.45	13.40	-29	35,093	-0.08%
2019/06/13	59	13.64	9	13.39	13.35	50	34,845	0.14%
2019/06/12	54	14.30	13	14.47	14.05	41	34,322	0.12%
2019/06/11	23	14.44	72	14.50	14.40	-49	34,029	-0.14%
2019/06/10	18	14.23	45	14.28	14.10	-27	33,635	-0.08%
2019/06/06	5	14.18	8	14.08	14.00	-3	33,880	-0.01%
2019/06/05	65	14.24	70	14.46	14.20	-5	33,772	-0.01%
2019/06/04	61	14.10	0	0.00	14.00	61	33,907	0.18%
2019/06/03	23	13.68	101	14.05	14.35	-78	33,753	-0.23%	大賣/
2019/05/31	179	13.97	82	13.84	13.80	97	33,559	0.29%	大買/
2019/05/30	17	13.49	17	13.57	13.60	0	33,246	0.00%
2019/05/29	13	13.60	8	13.50	13.40	5	33,530	0.01%
2019/05/28	3	13.55	99	13.65	13.60	-96	33,702	-0.28%
2019/05/27	106	13.21	17	13.38	13.30	89	33,497	0.27%	大買/
2019/05/24	12	13.44	39	13.61	13.30	-27	33,556	-0.08%
2019/05/23	94	13.50	123	12.91	13.50	-29	33,378	-0.09%	大賣/
2019/05/22	18	13.73	27	14.03	13.25	-9	33,533	-0.03%
2019/05/21	14	12.80	12	13.10	13.35	2	32,782	0.01%
2019/05/20	92	12.23	0	0.00	12.15	92	32,274	0.29%
2019/05/17	81	12.94	81	13.03	12.65	0	31,657	0.00%
2019/05/16	102	13.25	110	13.35	13.00	-8	31,241	-0.03%	大買/大賣/
2019/05/15	22	13.60	12	13.61	13.50	10	31,125	0.03%
2019/05/14	0	0.00	2	13.25	13.40	-2	30,758	-0.01%
2019/05/13	7	13.25	9	12.96	12.90	-2	30,251	-0.01%
2019/05/10	34	13.44	24	13.58	13.45	10	29,876	0.03%
2019/05/09	6	12.99	70	13.75	13.10	-64	29,369	-0.22%
2019/05/08	89	14.08	81	13.81	14.15	8	28,652	0.03%
2019/05/07	79	14.67	50	14.50	14.15	29	28,319	0.10%
2019/05/06	13	14.90	0	0.00	14.40	13	27,607	0.05%
2019/05/03	53	15.10	65	15.20	15.20	-12	27,019	-0.04%
2019/05/02	20	15.61	16	15.54	15.50	4	26,524	0.02%
2019/04/30	5	14.42	5	14.84	15.05	0	25,211	0.00%
2019/04/29	1	14.55	2	14.43	14.25	-1	24,707	0.00%
2019/04/26	2	14.40	75	13.88	14.40	-73	24,239	-0.30%
2019/04/25	36.4	15.15	38	15.56	14.05	-1.6	23,259	-0.01%
2019/04/24	8	14.24	18	14.57	14.90	-10	20,689	-0.05%
2019/04/23	4	14.25	22	14.45	14.45	-18	19,846	-0.09%
2019/04/22	4	14.14	0	0.00	14.00	4	19,256	0.02%
2019/04/18	11	14.09	5	14.20	13.90	6	18,673	0.03%
2019/04/17	13	14.49	5	14.40	14.05	8	18,275	0.04%
2019/04/16	0	0.00	15	14.11	14.40	-15	17,901	-0.08%
2019/04/15	10	14.19	1	14.05	14.00	9	17,546	0.05%
2019/04/12	17	13.81	33	13.91	13.75	-16	17,019	-0.09%
2019/04/11	8	14.36	3	14.27	14.35	5	16,422	0.03%
2019/04/10	37	14.57	17	13.87	14.70	20	15,820	0.13%
2019/04/09	24	13.95	8	13.70	13.55	16	14,688	0.11%
2019/04/08	7	13.53	0.3	14.20	14.20	6.8	13,866	0.05%
2019/04/03	3	12.88	5	12.85	12.95	-2	13,261	-0.02%
2019/04/02	35	11.89	33	11.76	11.80	2	12,276	0.02%
2019/04/01	29	11.35	21	11.59	11.75	8	11,401	0.07%
2019/03/29	35	10.65	2	10.50	10.70	33	10,363	0.32%
2019/03/28	3	10.50	0	0.00	10.35	3	10,221	0.03%
2019/03/26	0	0.00	2	10.70	10.65	-2	9,996	-0.02%
2019/03/25	0	0.00	5	10.30	10.25	-5	9,767	-0.05%
2019/03/20	2	10.45	24	10.45	10.75	-22	9,142	-0.24%
2019/03/19	1	10.40	0	0.00	10.35	1	8,895	0.01%
2019/03/18	2	10.65	61	10.78	10.65	-59	8,607	-0.69%
2019/03/15	9	10.90	0	0.00	10.85	9	8,374	0.11%
2019/03/14	0	0.00	17	11.01	10.90	-17	8,140	-0.21%
2019/03/13	16	11.35	0	0.00	11.20	16	7,965	0.20%
2019/03/12	63	11.47	20	11.55	11.25	43	7,702	0.56%
2019/03/11	22	11.15	0	0.00	11.20	22	7,154	0.31%
2019/03/08	23	11.15	94	10.40	11.10	-71	6,810	-1.04%
2019/03/07	1	10.25	0	0.00	10.30	1	6,239	0.02%
2019/03/05	56	10.76	50	10.70	10.25	6	5,669	0.11%
2019/03/04	59	10.92	20	10.95	10.70	39	5,254	0.74%
2019/02/27	0	0.00	219	10.80	10.95	-219	4,712	-4.65%	大賣/鉅額交易
2019/02/26	0	0.00	2	10.00	9.99	-2	3,802	-0.05%
2019/02/25	159	10.27	15	10.25	10.00	144	3,698	3.89%	大買/鉅額交易
2019/02/22	15	9.82	140	9.73	9.75	-125	3,436	-3.64%	大賣/鉅額交易
2019/02/21	10	9.82	3	9.82	9.95	7	3,046	0.23%
2019/02/20	180	8.92	6	8.90	9.05	174	2,287	7.61%	大買/鉅額交易
2019/02/19	2	8.23	1	8.24	8.23	1	1,956	0.05%
2019/02/18	2	8.09	59	8.13	8.12	-57	2,023	-2.82%
2019/02/15	0	0.00	119	8.18	8.18	-119	2,092	-5.69%	大賣/鉅額交易
2019/02/13	179	8.05	2	8.06	8.05	177	2,185	8.10%	大買/鉅額交易
2019/02/11	1	7.89	0	0.00	7.88	1	2,169	0.05%
2019/01/28	0	0.00	2	8.03	8.02	-2	2,105	-0.09%
2019/01/25	0	0.00	5	7.79	7.86	-5	2,066	-0.24%
2019/01/24	4	7.66	3	7.66	7.70	1	2,048	0.05%
2019/01/23	5	7.76	3	7.85	7.68	2	2,039	0.10%
2019/01/22	6	7.79	2	7.93	7.87	4	2,026	0.20%
2019/01/21	5	7.79	2	7.86	7.90	3	1,998	0.15%
2019/01/17	0	0.00	1	7.19	7.15	-1	1,909	-0.05%
2019/01/16	1	7.13	1	7.20	7.11	0	1,914	0.00%
2019/01/15	0	0.00	4	7.11	7.10	-4	1,910	-0.21%
2019/01/11	0	0.00	8	7.22	7.20	-8	1,892	-0.42%
2019/01/09	1	7.33	0	0.00	7.30	1	1,880	0.05%
2019/01/07	1	7.37	1	7.41	7.35	0	1,873	0.00%
2019/01/04	1	7.27	1	7.33	7.28	0	1,878	0.00%
2019/01/03	6	7.41	4	7.54	7.36	2	1,900	0.11%
2018/12/28	4	7.44	4	7.51	7.44	0	1,875	0.00%
2018/12/27	0	0.00	6	7.51	7.42	-6	1,889	-0.32%
2018/12/25	1	7.32	0	0.00	7.30	1	1,901	0.05%
2018/12/21	3	7.38	2	7.38	7.50	1	1,902	0.05%
2018/12/19	2	7.65	0	0.00	7.62	2	1,892	0.11%
2018/12/18	1	7.68	0	0.00	7.77	1	1,891	0.05%
2018/12/14	1	7.75	1	7.85	7.89	0	1,888	0.00%
2018/12/13	2	8.08	0	0.00	8.02	2	1,859	0.11%
2018/12/11	3	7.91	2	7.99	7.99	1	1,832	0.05%
2018/12/10	0	0.00	5	8.02	7.85	-5	1,822	-0.27%
2018/12/06	4	8.33	0	0.00	7.90	4	1,802	0.22%
2018/12/04	0	0.00	1	8.46	8.48	-1	1,752	-0.06%
2018/12/03	4	8.43	2	8.34	8.34	2	1,716	0.12%
2018/11/30	4	8.28	2	8.33	8.27	2	1,682	0.12%
2018/11/29	1	8.22	6	8.26	8.22	-5	1,661	-0.30%
2018/11/28	2	8.10	2	8.19	8.13	0	1,641	0.00%
2018/11/27	2	8.09	0	0.00	8.10	2	1,619	0.12%
2018/11/23	2	7.98	1	8.16	7.97	1	1,589	0.06%
2018/11/22	4	8.14	0	0.00	8.05	4	1,569	0.25%
2018/11/21	0	0.00	17	8.34	8.40	-17	1,505	-1.13%
2018/11/20	1	8.00	0	0.00	7.93	1	1,397	0.07%
2018/11/19	11	8.20	15	8.11	8.08	-4	1,359	-0.29%
2018/11/16	2	8.25	0	0.00	8.23	2	1,349	0.15%
2018/11/15	13	8.20	3	8.06	8.29	10	1,288	0.78%
2018/11/14	3	7.82	0	0.00	7.75	3	1,204	0.25%
2018/11/13	6	7.61	0	0.00	7.98	6	1,119	0.54%
2018/11/12	5	7.01	2	7.11	7.26	3	949	0.32%
2018/11/09	0	0.00	3	6.61	6.60	-3	907	-0.33%
2018/11/07	1	6.29	1	6.42	6.34	0	918	0.00%
2018/11/06	0	0.00	2	6.30	6.29	-2	957	-0.21%
2018/11/02	1	6.00	2	6.16	6.18	-1	985	-0.10%
2018/10/11	1	6.32	0	0.00	6.32	1	1,231	0.08%
2018/10/03	1	7.29	0	0.00	7.26	1	1,211	0.08%
2018/10/02	1	7.42	0	0.00	7.40	1	1,217	0.08%
2018/09/25	1	7.53	0	0.00	7.48	1	1,302	0.08%
2018/09/21	2	7.60	0	0.00	7.57	2	1,293	0.15%
2018/09/18	1	7.81	10	7.72	7.72	-9	1,291	-0.70%
2018/09/17	1	7.84	0	0.00	7.83	1	1,307	0.08%
2018/09/13	0	0.00	1	7.79	7.86	-1	1,325	-0.08%
2018/09/11	1	7.60	3.9	7.83	7.85	-2.9	1,341	-0.22%
2018/09/10	1	7.81	1	7.93	7.80	0	1,324	0.00%
2018/09/07	1	8.57	1	8.25	8.25	0	1,307	0.00%
2018/09/06	0	0.00	1	8.75	8.61	-1	1,308	-0.08%
2018/09/05	1	8.68	2	8.79	8.65	-1	1,323	-0.08%
2018/09/04	0	0.00	1	8.71	8.70	-1	1,345	-0.07%
2018/09/03	0	0.00	1	8.56	8.56	-1	1,355	-0.07%
2018/08/31	1	8.55	0	0.00	8.55	1	1,381	0.07%
2018/08/29	3	8.63	0	0.00	8.56	3	1,496	0.20%
2018/08/28	1	8.62	1	8.74	8.68	0	1,678	0.00%
2018/08/27	0	8.65	0	0.00	8.67	0	1,712	0.00%
2018/08/24	0	0.00	1	8.69	8.63	-1	1,786	-0.06%
2018/08/22	0.7	8.34	0	0.00	8.36	0.7	2,191	0.03%
2018/08/21	1	8.30	21	8.38	8.36	-20	2,269	-0.88%
2018/08/20	0	0.00	1	8.41	8.30	-1	2,268	-0.04%
2018/08/17	1	8.25	0	0.00	8.23	1	2,262	0.04%
2018/08/16	0	0.00	1	8.37	8.31	-1	2,260	-0.04%
2018/08/15	1	8.23	0	0.00	8.18	1	2,245	0.04%
2018/08/14	0	0.00	2	8.33	8.37	-2	2,232	-0.09%
2018/08/13	0	0.00	2	8.44	8.42	-2	2,214	-0.09%
2018/08/09	4.1	8.88	0	0.00	8.89	4.1	2,156	0.19%
2018/08/08	2	8.99	1	9.17	9.01	1	2,146	0.05%
2018/08/07	0	0.00	2	9.11	9.08	-2	2,119	-0.09%
2018/08/06	0	0.00	3	9.04	8.93	-3	2,097	-0.14%
2018/08/03	2	8.88	4	8.99	8.85	-2	2,082	-0.10%
2018/08/02	4	8.91	0	0.00	8.81	4	2,070	0.19%
2018/08/01	10	9.15	8	9.09	9.08	2	2,040	0.10%
2018/07/31	2	8.61	1	8.75	8.60	1	1,985	0.05%
2018/07/30	2	8.65	4	8.71	8.69	-2	1,973	-0.10%
2018/07/26	2	8.44	1	8.57	8.41	1	1,937	0.05%
2018/07/25	0	0.00	2	8.47	8.50	-2	1,932	-0.10%
2018/07/24	1	8.26	0	0.00	8.30	1	1,911	0.05%
2018/07/19	1	8.41	0	0.00	8.35	1	1,925	0.05%
2018/07/17	1	8.48	1	8.58	8.49	0	1,956	0.00%
2018/07/16	0	0.00	4	8.52	8.52	-4	1,949	-0.21%
2018/07/13	3	8.38	1	8.49	8.37	2	1,946	0.10%
2018/07/12	1	8.42	0	0.00	8.40	1	1,945	0.05%
2018/07/11	0	0.00	1	8.49	8.40	-1	1,954	-0.05%
2018/07/09	0	0.00	5	8.55	8.66	-5	1,954	-0.26%
2018/07/06	2	8.18	0	0.00	8.02	2	1,920	0.10%
2018/07/05	0	0.00	2	8.36	8.19	-2	1,929	-0.10%
2018/07/03	0	0.00	2	8.23	8.07	-2	1,896	-0.11%
2018/06/29	1	8.25	0	0.00	8.30	1	1,894	0.05%
2018/06/26	1	8.40	0	0.00	8.40	1	1,880	0.05%
2018/06/25	0	0.00	1	8.65	8.54	-1	1,873	-0.05%
2018/06/22	2	8.61	0	0.00	8.54	2	1,865	0.11%
2018/06/21	0	0.00	2	8.77	8.78	-2	1,859	-0.11%
2018/06/20	1	8.52	1	8.60	8.60	0	1,868	0.00%
2018/06/15	1	8.62	4	8.83	8.72	-3	1,865	-0.16%
2018/06/14	1	8.76	0	0.00	8.57	1	1,861	0.05%
2018/06/13	5	8.81	0	0.00	8.80	5	1,840	0.27%
2018/06/12	7	8.84	0	0.00	8.86	7	1,825	0.38%
2018/06/11	1	9.13	2	9.27	9.05	-1	1,804	-0.06%
2018/06/08	2	9.04	7	9.02	9.00	-5	1,777	-0.28%
2018/06/07	2	9.09	2	9.16	9.02	0	1,753	0.00%
2018/06/06	8	9.14	0	0.00	9.12	8	1,720	0.47%
2018/06/05	16	9.54	8	9.16	9.36	8	1,642	0.49%
2018/06/04	5	8.62	7	8.68	8.74	-2	1,457	-0.14%
2018/06/01	7	8.96	0	0.00	8.78	7	1,409	0.50%
2018/05/31	13	9.18	24	9.23	9.13	-11	1,338	-0.82%
2018/05/30	16	8.55	10	8.44	8.71	6	1,136	0.53%
2018/05/29	0	0.00	12	7.67	7.92	-12	899	-1.33%
2018/05/17	1	7.10	0	0.00	7.09	1	858	0.12%
2018/05/14	0	0.00	1	7.21	7.21	-1	948	-0.11%
2018/05/08	0	0.00	1	7.20	7.20	-1	978	-0.10%
2018/05/07	3	6.93	0	0.00	6.92	3	986	0.30%
2018/05/03	0	0.00	1	7.02	7.01	-1	1,006	-0.10%
2018/04/26	1	7.12	1	7.25	6.99	0	1,074	0.00%
2018/04/25	0	0.00	1.4	7.16	7.17	-1.4	1,080	-0.13%
2018/04/24	2	7.09	0	0.00	6.90	2	1,078	0.19%
2018/04/23	5	7.34	0	0.00	7.21	5	1,064	0.47%
2018/04/20	0	0.00	3	7.45	7.43	-3	1,072	-0.28%
2018/04/19	4	7.51	0	0.00	7.50	4	1,078	0.37%
2018/04/18	0	0.00	2	7.56	7.52	-2	1,080	-0.19%
2018/04/17	0	0.00	2	7.62	7.54	-2	1,083	-0.18%
2018/04/16	1	7.56	0	0.00	7.54	1	1,081	0.09%
2018/04/10	4	7.95	0	0.00	7.96	4	1,141	0.35%
2018/04/02	0	0.00	1	8.13	8.10	-1	1,156	-0.09%
2018/03/31	1	7.99	1	8.00	8.00	0	1,159	0.00%
2018/03/30	1	8.00	49	7.98	7.98	-48	1,168	-4.11%
2018/03/28	1	7.95	2	8.00	7.98	-1	1,187	-0.08%
2018/03/27	0	0.00	1	8.10	8.09	-1	1,195	-0.08%
2018/03/26	0	7.91	1.3	7.98	8.00	-1.3	1,205	-0.10%
2018/03/23	1	8.00	1	8.04	8.04	0	1,213	0.00%
2018/03/22	0	0.00	1	8.22	8.15	-1	1,206	-0.08%
2018/03/20	1	8.15	0	0.00	8.19	1	1,218	0.08%
2018/03/16	1	8.28	0	0.00	8.26	1	1,273	0.08%
2018/03/15	0	0.00	3	8.41	8.41	-3	1,292	-0.23%
2018/03/07	0.1	8.13	0	0.00	8.13	0.1	1,598	0.01%
2018/03/06	1	8.27	0	0.00	8.19	1	1,705	0.06%
2018/03/05	3	8.35	0	0.00	8.24	3	1,736	0.17%
2018/03/02	1	8.35	0	0.00	8.38	1	1,763	0.06%
2018/02/26	1	8.38	0	0.00	8.40	1	1,854	0.05%
2018/02/23	0	0.00	1	8.29	8.32	-1	1,894	-0.05%
2018/02/21	2	8.18	0	0.00	8.17	2	2,028	0.10%
2018/02/07	0	0.00	2	8.02	8.01	-2	2,436	-0.08%
2018/02/06	3	8.00	0	0.00	7.85	3	2,507	0.12%
2018/02/02	0	0.00	1	9.03	8.94	-1	2,737	-0.04%
2018/01/31	1	8.97	1	9.05	9.01	0	3,261	0.00%
2018/01/30	0	0.00	1	9.03	9.03	-1	3,306	-0.03%
2018/01/25	2	9.22	0	0.00	9.14	2	3,491	0.06%
2018/01/24	2	9.25	0	0.00	9.25	2	3,496	0.06%
2018/01/22	0	0.00	2	9.21	9.15	-2	3,565	-0.06%
2018/01/18	1	9.26	0	0.00	9.25	1	3,708	0.03%
2018/01/16	0	0.00	1	9.30	9.39	-1	3,764	-0.03%
2018/01/15	2	9.18	1	9.16	9.15	1	3,822	0.03%
2018/01/11	1	9.25	2	9.24	9.24	-1	3,861	-0.03%
2018/01/05	1	9.28	0	0.00	9.29	1	3,956	0.03%
2018/01/04	20.1	9.45	3	9.24	9.45	17.1	3,960	0.43%