益航 (2601)-元大-和平券商分點個股進出

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

益航

(2601)

可現股當沖

股價
8.05
漲跌
▼0.11
漲幅
-1.35%
成交量
2,644張
產業
上市貿易百貨類股
527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

益航 (2601)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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	8.03	0	0.00	8.05	1	2,452	0.04%
2024/05/20	24	8.13	0	0.00	8.16	24	2,447	0.98%
2024/05/17	0	0.00	4	8.33	8.23	-4	2,438	-0.16%
2024/05/16	2	8.17	1	8.20	8.30	1	2,429	0.04%
2024/05/15	66	8.16	0	0.00	8.16	66	2,389	2.76%
2024/05/13	20	8.38	1	8.45	8.34	19	2,273	0.84%
2024/05/10	1	8.18	9	8.13	8.20	-8	2,084	-0.38%
2024/05/08	0	0.00	1	8.08	7.74	-1	1,860	-0.05%
2024/04/29	0	0.00	17.7	7.88	7.77	-17.7	1,709	-1.03%
2024/04/26	0	0.00	3	7.71	7.75	-3	1,678	-0.18%
2024/04/25	0	0.00	6	7.70	7.68	-6	1,660	-0.36%
2024/04/24	0	7.67	0	0.00	7.65	0	1,661	0.00%
2024/04/18	0	0.00	24	7.43	7.46	-24	1,661	-1.44%
2024/04/16	3	7.46	0	0.00	7.38	3	1,674	0.18%
2024/04/12	1	7.58	0	0.00	7.60	1	1,692	0.06%
2024/04/11	1	7.65	0	0.00	7.64	1	1,711	0.06%
2024/04/08	1	7.53	0	0.00	7.57	1	1,823	0.05%
2024/04/03	1	7.61	0	0.00	7.65	1	1,802	0.06%
2024/03/27	1	7.83	0	0.00	7.90	1	1,859	0.05%
2024/03/18	10	7.83	0	0.00	7.81	10	2,103	0.48%
2024/03/15	2	7.99	65	7.96	7.97	-63	2,107	-2.99%
2024/03/08	2	8.06	0	0.00	8.06	2	3,062	0.07%
2024/03/07	3	8.11	0	0.00	8.10	3	3,506	0.09%
2024/02/29	1	8.36	0	0.00	8.36	1	3,693	0.03%
2024/02/27	1	8.27	0	0.00	8.26	1	3,674	0.03%
2024/02/23	0	0.00	2	8.47	8.41	-2	3,646	-0.05%
2024/02/22	0	0.00	1	8.55	8.54	-1	3,636	-0.03%
2024/02/19	0	0.00	4	8.45	8.44	-4	3,592	-0.11%
2024/02/05	5	8.25	0	0.00	8.25	5	3,597	0.14%
2024/01/26	0	0.00	15	8.35	8.36	-15	3,574	-0.42%
2024/01/17	2	8.24	0	0.00	8.22	2	3,544	0.06%
2024/01/11	1	8.56	0	0.00	8.54	1	3,471	0.03%
2024/01/08	0	0.00	1	8.99	8.93	-1	3,417	-0.03%
2023/12/21	10	9.14	10	9.17	9.14	0	3,153	0.00%
2023/12/18	3	9.05	0	0.00	9.02	3	3,056	0.10%
2023/12/14	0	0.00	2	8.82	8.79	-2	3,000	-0.07%
2023/12/13	1	9.01	0	0.00	8.96	1	2,994	0.03%
2023/12/06	3	9.07	1	9.03	9.16	2	2,952	0.07%
2023/12/05	17	9.60	13	9.42	9.23	4	2,839	0.14%
2023/12/04	2	9.40	7	9.33	9.55	-5	2,129	-0.23%
2023/12/01	0	0.00	3	8.62	8.69	-3	1,661	-0.18%
2023/11/30	5	8.43	0	0.00	8.45	5	1,549	0.32%
2023/11/28	10	8.55	8	8.59	8.52	2	1,520	0.13%
2023/11/27	0	0.00	2	8.35	8.29	-2	1,402	-0.14%
2023/11/20	8	8.20	0	0.00	8.14	8	1,406	0.57%
2023/11/14	2	8.05	0	0.00	8.02	2	1,619	0.12%
2023/11/13	2	8.05	0	0.00	8.05	2	1,604	0.12%
2023/11/02	0	0.00	1	8.11	8.11	-1	1,688	-0.06%
2023/10/31	0	0.00	1	8.08	8.08	-1	1,708	-0.06%
2023/10/24	0	0.00	1	8.17	8.17	-1	1,777	-0.06%
2023/10/20	0	0.00	0.1	8.19	8.18	-0.1	1,809	-0.01%
2023/10/18	2	8.15	0	0.00	8.17	2	1,830	0.11%
2023/10/17	4	8.21	0	0.00	8.18	4	1,845	0.22%
2023/10/16	1	8.28	0	0.00	8.27	1	1,847	0.05%
2023/10/06	0.2	8.42	0	0.00	8.42	0.2	1,901	0.01%
2023/10/04	1	8.30	1	8.35	8.28	0	1,925	0.00%
2023/10/03	2	8.36	0	0.00	8.33	2	1,933	0.10%
2023/09/28	0.2	8.44	0.1	8.44	8.44	0.1	1,987	0.01%
2023/09/22	2	8.56	0	0.00	8.47	2	2,088	0.10%
2023/09/21	0	0.00	11	8.63	8.56	-11	2,091	-0.53%
2023/09/20	1	8.66	0	0.00	8.68	1	2,089	0.05%
2023/09/18	5	8.79	0	0.00	8.70	5	2,112	0.24%
2023/09/15	15	8.61	9	8.67	8.79	6	2,090	0.29%
2023/09/12	0	0.00	17	8.18	8.21	-17	1,950	-0.87%
2023/09/11	1	8.19	0	0.00	8.18	1	1,969	0.05%
2023/09/08	1	8.28	0	0.00	8.26	1	2,000	0.05%
2023/09/07	1	8.31	0	0.00	8.28	1	1,997	0.05%
2023/09/06	0	0.00	5	8.41	8.41	-5	1,987	-0.25%
2023/08/29	0	0.00	1	8.43	8.42	-1	2,177	-0.05%
2023/08/22	0	0.00	3	8.66	8.77	-3	2,190	-0.14%
2023/08/18	3	8.75	2	8.80	8.77	1	2,163	0.05%
2023/08/14	1	8.25	0	0.00	8.19	1	2,091	0.05%
2023/08/10	1	8.52	0	0.00	8.52	1	2,102	0.05%
2023/07/14	1	8.65	0	0.00	8.64	1	2,380	0.04%
2023/07/11	1	8.75	0	0.00	8.73	1	2,638	0.04%
2023/07/06	1	8.90	1.1	8.94	8.90	-0.1	2,623	0.00%
2023/07/04	0	0.00	1	9.08	9.04	-1	2,621	-0.04%
2023/06/27	2	8.91	0	0.00	8.90	2	2,612	0.08%
2023/06/15	20	9.12	0	0.00	9.09	20	2,603	0.77%
2023/06/14	0	0.00	1	9.14	9.15	-1	2,595	-0.04%
2023/06/07	0	0.00	0.3	9.11	9.11	-0.3	2,785	-0.01%
2023/06/01	1	8.97	1	8.95	8.95	0	3,076	0.00%
2023/05/29	0	0.00	1	9.03	9.02	-1	4,331	-0.02%
2023/05/26	1	9.01	2	9.09	8.98	-1	4,849	-0.02%
2023/05/25	2	9.15	8	9.15	9.15	-6	5,014	-0.12%
2023/05/16	3	9.02	0	0.00	8.99	3	4,970	0.06%
2023/05/12	2	8.84	5	8.80	8.88	-3	4,968	-0.06%
2023/05/11	3	8.96	0	0.00	8.84	3	4,960	0.06%
2023/05/09	3	8.96	0	0.00	8.91	3	4,916	0.06%
2023/05/08	3	9.03	0	0.00	9.02	3	4,892	0.06%
2023/05/03	1	9.10	2	9.07	9.09	-1	4,898	-0.02%
2023/04/28	1	9.21	1	9.19	9.19	0	4,897	0.00%
2023/04/26	2	9.06	0	0.00	9.09	2	4,881	0.04%
2023/04/24	0	0.00	5	9.20	9.21	-5	4,830	-0.10%
2023/04/21	2	9.17	0	0.00	9.13	2	4,822	0.04%
2023/04/20	2	9.39	5	9.48	9.32	-3	4,773	-0.06%
2023/04/19	1	9.65	0	0.00	9.42	1	4,725	0.02%
2023/04/18	1	9.69	1	9.74	9.69	0	4,613	0.00%
2023/04/17	7	9.39	1	9.42	9.43	6	4,412	0.14%
2023/04/13	0	0.00	0.3	9.06	9.11	-0.3	4,311	-0.01%
2023/04/06	5	9.15	0	0.00	9.06	5	4,296	0.12%
2023/03/30	2	9.05	0	0.00	9.12	2	4,371	0.05%
2023/03/29	5	9.00	0	0.00	9.00	5	4,379	0.11%
2023/03/28	1	9.03	0	0.00	9.01	1	4,409	0.02%
2023/03/24	5	9.12	10	9.11	9.09	-5	4,477	-0.11%
2023/03/23	6	9.10	2	9.14	9.10	4	4,473	0.09%
2023/03/22	1	9.30	0	0.00	9.26	1	4,438	0.02%
2023/03/21	7	9.27	1	9.34	9.27	6	4,436	0.14%
2023/03/20	3	9.20	1	9.20	9.19	2	4,420	0.05%
2023/03/17	1	9.25	0.5	9.26	9.26	0.6	4,415	0.01%
2023/03/16	1	9.26	0	0.00	9.10	1	4,411	0.02%
2023/03/15	5	9.53	0	0.00	9.34	5	4,390	0.11%
2023/03/14	2	9.42	1.2	9.43	9.43	0.8	4,384	0.02%
2023/03/13	1	9.56	20	9.56	9.55	-19	4,334	-0.44%
2023/03/10	5.2	9.99	3	10.18	9.90	2.2	4,266	0.05%
2023/03/09	2	10.15	1	10.35	10.05	1	4,210	0.02%
2023/03/08	3	10.12	5	10.15	10.15	-2	4,160	-0.05%
2023/03/07	1	10.30	0	0.00	10.30	1	4,100	0.02%
2023/03/06	5	10.33	7.1	10.38	10.35	-2.1	4,026	-0.05%
2023/03/03	12	10.50	5	10.30	10.30	7	3,898	0.18%
2023/03/02	15.1	10.58	35	10.49	10.60	-19.9	3,710	-0.54%
2023/03/01	11	10.47	7.3	10.45	10.45	3.7	3,310	0.11%
2023/02/24	105.1	9.57	21	9.57	10.00	84.1	2,637	3.19%	大買/
2023/02/23	17	9.10	21	9.02	9.10	-4	2,122	-0.19%
2023/02/21	5	8.65	2	8.59	8.65	3	1,904	0.16%
2023/02/20	2	8.37	0	0.00	8.52	2	1,896	0.11%
2023/02/17	0	0.00	3.4	8.42	8.41	-3.4	1,884	-0.18%
2023/02/16	1	8.39	0	0.00	8.37	1	1,898	0.05%
2023/02/09	0	0.00	2	8.55	8.56	-2	1,950	-0.10%
2023/02/03	0	0.00	2	8.78	8.68	-2	1,949	-0.10%
2023/01/11	0	0.00	11	8.68	8.61	-11	1,932	-0.57%
2023/01/10	1	8.66	0	0.00	8.63	1	1,936	0.05%
2023/01/05	10	8.62	0	0.00	8.62	10	2,025	0.49%
2023/01/04	1	8.61	0	0.00	8.56	1	2,031	0.05%
2022/12/28	1	8.80	0	0.00	8.80	1	2,040	0.05%
2022/12/15	0	0.00	1	9.00	8.98	-1	2,030	-0.05%
2022/12/13	0	0.00	4	9.00	9.00	-4	2,063	-0.19%
2022/12/09	4	9.00	0	0.00	9.00	4	2,086	0.19%
2022/12/07	0	0.00	5	9.02	8.88	-5	2,100	-0.24%
2022/12/01	0	0.00	4	8.91	9.00	-4	2,045	-0.20%
2022/11/29	0	0.00	10	8.44	8.53	-10	1,982	-0.50%
2022/11/25	2	8.41	0	0.00	8.37	2	2,013	0.10%
2022/11/23	1	8.25	1	8.28	8.27	0	2,026	0.00%
2022/11/11	0	0.00	1	8.47	8.35	-1	2,351	-0.04%
2022/10/13	0	0.00	34	7.96	7.92	-34	2,695	-1.26%
2022/10/11	0	0.00	5	8.37	8.33	-5	2,805	-0.18%
2022/09/29	1	8.13	0	0.00	8.16	1	2,865	0.03%
2022/09/27	1	8.67	2	8.58	8.60	-1	2,893	-0.03%
2022/09/21	5	9.14	0	0.00	9.13	5	3,019	0.17%
2022/09/13	0	0.00	2	9.27	9.24	-2	3,347	-0.06%
2022/09/12	2	9.31	0	0.00	9.24	2	3,469	0.06%
2022/09/07	1	9.06	12	9.05	9.05	-11	3,613	-0.30%
2022/09/05	1	9.30	0	0.00	9.30	1	3,662	0.03%
2022/09/02	5	9.33	0	0.00	9.33	5	3,684	0.14%
2022/09/01	1	9.55	0	0.00	9.53	1	3,650	0.03%
2022/08/29	0	0.00	11	9.72	9.67	-11	3,649	-0.30%
2022/08/26	11	10.01	7	9.92	10.10	4	3,617	0.11%
2022/08/24	10	9.54	0	0.00	9.50	10	3,463	0.29%
2022/08/19	1	9.53	0	0.00	9.53	1	3,450	0.03%
2022/08/12	1	9.57	0	0.00	9.54	1	3,691	0.03%
2022/08/11	0	0.00	1	9.44	9.43	-1	3,710	-0.03%
2022/08/10	1	9.38	0	0.00	9.39	1	3,720	0.03%
2022/08/09	1	9.32	0	0.00	9.33	1	3,729	0.03%
2022/08/05	0	0.00	2	9.18	9.25	-2	3,760	-0.05%
2022/08/04	1	9.11	0	0.00	9.06	1	3,834	0.03%
2022/08/02	0	0.00	0	9.49	9.47	0	3,888	0.00%
2022/08/01	0	0.00	0.2	9.76	9.73	-0.2	3,906	0.00%
2022/07/29	14.2	9.70	1	9.50	9.69	13.2	3,915	0.34%
2022/07/28	0	0.00	1	9.43	9.41	-1	3,898	-0.03%
2022/07/26	5	9.44	0	0.00	9.44	5	4,074	0.12%
2022/07/18	0	0.00	2	9.69	9.85	-2	4,257	-0.05%
2022/07/15	1	9.39	1	9.33	9.39	0	4,238	0.00%
2022/07/14	0	0.00	1	9.46	9.46	-1	4,568	-0.02%
2022/07/12	0	0.00	2	9.05	9.06	-2	4,681	-0.04%
2022/07/05	0	0.00	3	9.00	9.37	-3	4,757	-0.06%
2022/07/04	1	8.96	0	0.00	8.92	1	4,719	0.02%
2022/07/01	1	9.48	0	0.00	9.05	1	4,704	0.02%
2022/06/27	0	0.00	3	10.20	10.10	-3	4,611	-0.07%
2022/06/23	1	9.30	1	9.30	9.26	0	4,464	0.00%
2022/06/21	0	0.00	1	9.50	9.60	-1	4,459	-0.02%
2022/06/17	1	9.60	2	9.66	9.64	-1	4,334	-0.02%
2022/06/15	1	10.05	0	0.00	10.05	1	4,230	0.02%
2022/06/13	3	10.10	0	0.00	10.10	3	4,294	0.07%
2022/06/07	0	0.00	3	10.85	10.75	-3	4,781	-0.06%
2022/05/26	15	10.85	0	0.00	10.65	15	5,180	0.29%
2022/05/25	5	10.65	0	0.00	10.65	5	5,286	0.09%
2022/05/17	0	0.00	11	10.27	10.30	-11	5,887	-0.19%
2022/05/16	0	0.00	75	10.10	10.20	-75	5,903	-1.27%
2022/05/13	0	0.00	1	10.10	10.10	-1	5,891	-0.02%
2022/05/12	2	10.15	5	10.43	10.00	-3	5,894	-0.05%
2022/05/11	2	10.40	6	10.40	10.40	-4	5,835	-0.07%
2022/05/10	1	10.85	0	0.00	10.75	1	5,828	0.02%
2022/05/09	2	10.88	5	10.80	10.80	-3	5,845	-0.05%
2022/05/05	0	0.00	1	11.40	11.30	-1	5,983	-0.02%
2022/05/04	0	0.00	5	11.35	11.35	-5	5,971	-0.08%
2022/05/03	0	0.00	1	10.80	10.85	-1	5,860	-0.02%
2022/04/29	0	0.00	2	11.08	11.05	-2	5,929	-0.03%
2022/04/28	1	10.60	0	0.00	10.60	1	5,807	0.02%
2022/04/26	2	11.03	0	0.00	10.85	2	5,767	0.03%
2022/04/21	2	11.50	0	0.00	11.50	2	5,752	0.03%
2022/04/20	1	11.80	1	11.90	11.55	0	5,716	0.00%
2022/04/15	1	11.10	0	0.00	11.15	1	5,469	0.02%
2022/04/13	1	11.00	0	0.00	11.05	1	5,548	0.02%
2022/04/12	0	0.00	1	10.70	10.75	-1	5,577	-0.02%
2022/04/11	1	11.05	0	0.00	11.00	1	5,562	0.02%
2022/03/28	0	0.00	6	11.59	11.70	-6	5,641	-0.11%
2022/03/21	1	12.20	0	0.00	12.20	1	5,786	0.02%
2022/03/17	5	12.35	0	0.00	12.35	5	5,911	0.08%
2022/03/15	3	12.22	1	12.15	12.05	2	5,907	0.03%
2022/03/14	2	12.50	0	0.00	12.55	2	6,153	0.03%
2022/03/11	0	0.00	1	12.65	12.65	-1	6,243	-0.02%
2022/03/10	3	13.03	1	12.65	12.65	2	6,365	0.03%
2022/03/09	1	11.90	1	12.15	12.35	0	6,176	0.00%
2022/03/07	1	12.00	0	0.00	12.00	1	6,347	0.02%
2022/03/04	0	0.00	4	12.66	12.50	-4	6,475	-0.06%
2022/03/03	0	0.00	1	12.55	12.60	-1	6,494	-0.02%
2022/03/02	5	12.65	5	12.45	12.50	0	6,599	0.00%
2022/03/01	5	12.70	1	12.50	12.50	4	6,669	0.06%
2022/02/25	4	12.61	0	0.00	12.50	4	6,738	0.06%
2022/02/24	4	12.41	0	0.00	12.25	4	6,638	0.06%
2022/02/23	0	0.00	10	12.62	12.70	-10	6,621	-0.15%
2022/02/21	8	12.72	2	12.85	12.60	6	6,559	0.09%
2022/02/18	1	12.90	6	12.58	12.85	-5	6,463	-0.08%
2022/02/17	0	0.00	3	12.35	12.30	-3	6,438	-0.05%
2022/02/14	1	12.05	0	0.00	12.10	1	6,699	0.01%
2022/02/08	1	12.30	0	0.00	12.45	1	7,074	0.01%
2022/01/25	0	0.00	79	11.15	11.10	-79	7,447	-1.06%
2022/01/24	1	11.35	1	11.60	11.40	0	7,499	0.00%
2022/01/18	5	11.95	1.2	12.00	12.00	3.8	7,607	0.05%
2022/01/17	3.2	11.87	0	0.00	11.95	3.2	7,722	0.04%
2022/01/13	4	12.00	0	0.00	11.95	4	7,821	0.05%
2022/01/12	0	0.00	1	11.95	12.00	-1	7,860	-0.01%
2022/01/11	20	12.23	0	0.00	12.20	20	7,889	0.25%
2022/01/10	11	12.42	0	0.00	12.40	11	7,999	0.14%
2022/01/05	12	12.86	0	0.00	12.85	12	8,200	0.15%
2022/01/04	12	12.95	0	0.00	12.95	12	8,284	0.14%
2022/01/03	20	12.95	0	0.00	12.95	20	8,407	0.24%
2021/12/30	0	0.00	20	13.30	13.10	-20	8,842	-0.23%
2021/12/28	20	13.00	10	13.30	13.00	10	9,068	0.11%
2021/12/24	10	12.95	0	0.00	12.95	10	9,660	0.10%
2021/12/23	0	0.00	10	13.05	13.05	-10	9,953	-0.10%
2021/12/21	0	0.00	12	13.08	13.10	-12	10,191	-0.12%
2021/12/20	10	12.90	0	0.00	12.90	10	10,220	0.10%
2021/12/15	1	13.15	0	0.00	13.15	1	10,418	0.01%
2021/12/08	0	0.00	1	14.20	13.50	-1	10,945	-0.01%
2021/12/07	1	13.50	1	13.70	13.65	0	10,757	0.00%
2021/12/01	1	13.05	1	13.30	13.25	0	10,812	0.00%
2021/11/30	0	0.00	8	13.35	13.20	-8	10,996	-0.07%
2021/11/29	1	12.60	0	0.00	12.60	1	11,113	0.01%
2021/11/24	5	13.20	0	0.00	13.25	5	11,314	0.04%
2021/11/23	0	0.00	5	12.96	12.90	-5	11,383	-0.04%
2021/11/22	0	0.00	3	12.92	13.00	-3	11,620	-0.03%
2021/11/19	1	13.00	0	0.00	12.75	1	12,032	0.01%
2021/11/17	0	0.00	1	13.05	12.95	-1	14,124	-0.01%
2021/11/16	2	13.30	13	13.22	13.15	-11	14,280	-0.08%
2021/11/15	6	12.88	0	0.00	12.80	6	14,518	0.04%
2021/11/11	12	13.10	0	0.00	13.00	12	15,223	0.08%
2021/11/10	1	13.20	0	0.00	13.20	1	15,410	0.01%
2021/11/09	0	0.00	2	13.30	13.35	-2	15,565	-0.01%
2021/11/08	10	13.35	3	13.28	13.40	7	15,700	0.04%
2021/11/05	0	0.00	10	12.95	12.95	-10	15,915	-0.06%
2021/11/03	78	13.59	1	13.35	13.15	77	16,210	0.47%
2021/11/02	0	0.00	3	13.13	13.10	-3	16,647	-0.02%
2021/11/01	0	0.00	15	13.10	12.85	-15	16,764	-0.09%
2021/10/27	0	0.00	8	12.76	12.65	-8	17,845	-0.04%
2021/10/26	2	12.80	1	12.85	12.75	1	18,532	0.01%
2021/10/25	3	12.83	0	0.00	12.85	3	19,444	0.02%
2021/10/21	0	0.00	3	13.20	13.05	-3	20,482	-0.01%
2021/10/19	0	0.00	1	13.05	13.10	-1	21,573	0.00%
2021/10/15	2	13.38	1	13.25	13.20	1	23,054	0.00%
2021/10/14	1	13.20	2	13.35	13.25	-1	23,435	0.00%
2021/10/13	5	13.10	2	13.10	13.00	3	24,119	0.01%
2021/10/05	0	0.00	1	13.30	13.85	-1	29,918	0.00%
2021/10/04	11	13.53	5	13.40	13.45	6	30,005	0.02%
2021/10/01	16	14.29	0	0.00	14.30	16	30,106	0.05%
2021/09/29	0	0.00	1	15.10	14.70	-1	30,369	0.00%
2021/09/27	0	0.00	10	15.40	15.40	-10	31,477	-0.03%
2021/09/23	5	14.95	0	0.00	14.80	5	33,338	0.01%
2021/09/16	0.1	15.35	0	0.00	15.50	0.1	41,501	0.00%
2021/09/13	26	15.84	20	15.65	15.65	6	51,266	0.01%
2021/09/08	0	0.00	1	15.45	15.35	-1	54,887	0.00%
2021/09/07	20	15.45	26	15.40	15.35	-6	55,873	-0.01%
2021/09/03	3	15.80	1	15.65	15.65	2	56,744	0.00%
2021/09/02	1	15.55	3	16.02	16.05	-2	56,684	0.00%
2021/09/01	7	15.77	0	0.00	15.70	7	56,619	0.01%
2021/08/31	1	16.20	0	0.00	16.20	1	56,883	0.00%
2021/08/30	0	0.00	25	16.71	16.55	-25	57,116	-0.04%
2021/08/27	5	16.50	0	0.00	16.50	5	57,223	0.01%
2021/08/26	1	17.10	0	0.00	16.85	1	57,614	0.00%
2021/08/25	5	17.06	12	17.10	17.10	-7	58,776	-0.01%
2021/08/24	32	17.54	31	17.48	17.40	1	58,748	0.00%
2021/08/23	0	0.00	14	17.28	17.35	-14	57,294	-0.02%
2021/08/20	20	15.80	5	15.70	15.80	15	57,264	0.03%
2021/08/19	5	16.13	12	15.86	15.50	-7	57,352	-0.01%
2021/08/18	17	16.14	6	15.90	16.20	11	57,251	0.02%
2021/08/16	11	15.22	1	15.50	15.45	10	57,776	0.02%
2021/08/13	2	16.65	2	16.73	16.00	0	58,031	0.00%
2021/08/12	1	16.05	3	16.45	16.60	-2	58,216	0.00%
2021/08/11	3	15.95	2	16.15	16.00	1	58,707	0.00%
2021/08/10	1	16.80	0	0.00	16.55	1	59,187	0.00%
2021/08/09	11	16.98	1	16.95	16.80	10	59,337	0.02%
2021/08/06	9	16.78	10	16.94	16.50	-1	59,634	0.00%
2021/08/05	10	16.36	1	16.50	16.40	9	59,526	0.02%
2021/08/04	6	16.88	5	17.10	16.90	1	60,091	0.00%
2021/08/03	1	17.45	2	17.20	17.05	-1	60,323	0.00%
2021/08/02	1	16.95	2	16.55	16.90	-1	60,335	0.00%
2021/07/30	38	17.30	17	16.97	16.95	21	59,903	0.04%
2021/07/29	19	18.09	18	18.07	18.10	1	59,318	0.00%
2021/07/28	9	17.61	5	17.77	17.40	4	58,554	0.01%
2021/07/27	23	18.10	49	17.74	17.70	-26	58,307	-0.04%
2021/07/26	6	18.59	0	0.00	18.50	6	58,102	0.01%
2021/07/23	17	19.20	22	19.57	19.00	-5	57,962	-0.01%
2021/07/22	4	19.26	9	18.91	18.95	-5	57,504	-0.01%
2021/07/21	38	19.10	29	19.63	18.55	9	57,610	0.02%
2021/07/20	18	19.34	9	19.25	19.30	9	58,373	0.02%
2021/07/19	20	20.35	18	20.44	20.10	2	59,732	0.00%
2021/07/16	62	21.17	31	21.22	20.70	31	63,331	0.05%
2021/07/15	1	19.55	9.6	20.21	20.25	-8.6	63,874	-0.01%
2021/07/14	55	18.75	34.5	19.01	18.45	20.5	65,624	0.03%
2021/07/13	43.5	20.24	22.5	20.85	19.80	21	66,099	0.03%
2021/07/12	30	21.95	12	21.90	21.95	18	65,306	0.03%
2021/07/09	2	22.80	0	0.00	22.70	2	64,979	0.00%
2021/07/08	6	23.24	1	23.15	23.20	5	65,493	0.01%
2021/07/07	14	24.06	31	23.25	22.95	-17	65,576	-0.03%
2021/07/06	12.5	23.13	18	23.67	23.65	-5.5	65,427	-0.01%
2021/07/05	15.1	22.38	3	21.93	22.90	12.1	65,058	0.02%
2021/07/02	2	24.00	9	24.58	24.20	-7	64,398	-0.01%
2021/07/01	6	25.19	60.3	25.97	25.20	-54.3	63,883	-0.08%
2021/06/30	77	25.24	33.5	25.38	25.95	43.5	63,153	0.07%
2021/06/29	33	25.83	28	25.68	25.65	5	61,996	0.01%
2021/06/28	180	24.40	84.5	24.73	25.20	95.5	60,439	0.16%	大買/
2021/06/25	22	22.81	14.4	22.95	22.95	7.6	54,533	0.01%
2021/06/24	13	19.82	27	20.62	20.90	-14	53,511	-0.03%
2021/06/23	109.2	19.61	86	18.65	19.00	23.2	50,871	0.05%	大買/
2021/06/22	16	19.10	5	19.10	19.10	11	44,974	0.02%
2021/06/21	2	17.30	8	17.03	17.40	-6	43,667	-0.01%
2021/06/18	21	15.41	18	15.64	15.85	3	43,227	0.01%
2021/06/17	1	13.95	3	14.40	14.45	-2	41,889	0.00%
2021/06/16	2	14.70	11	14.52	14.15	-9	42,135	-0.02%
2021/06/15	17	14.30	20	14.37	14.70	-3	41,097	-0.01%
2021/06/11	0	0.00	14	14.06	13.70	-14	40,117	-0.03%
2021/06/09	0	0.00	6	13.82	13.65	-6	39,775	-0.02%
2021/06/08	17	14.24	30	14.14	13.85	-13	39,544	-0.03%
2021/06/07	2	13.35	7	13.56	13.55	-5	39,108	-0.01%
2021/06/04	16	14.11	4	13.94	13.80	12	38,810	0.03%
2021/06/03	11	14.36	48	14.46	14.40	-37	38,627	-0.10%
2021/06/02	34	14.42	13.3	14.44	14.40	20.7	38,086	0.05%
2021/06/01	17	12.96	27	13.02	13.80	-10	36,664	-0.03%
2021/05/31	33	12.94	11	12.75	12.55	22	36,215	0.06%
2021/05/28	5	12.79	8	12.98	12.90	-3	35,842	-0.01%
2021/05/27	2	12.70	5	12.61	12.55	-3	35,565	-0.01%
2021/05/26	9	12.27	8	12.59	12.50	1	35,253	0.00%
2021/05/25	33	12.44	35	12.27	12.15	-2	34,982	-0.01%
2021/05/24	24	12.57	44	12.54	12.35	-20	34,524	-0.06%
2021/05/21	14	12.09	7	12.11	12.10	7	33,676	0.02%
2021/05/20	5	11.78	8	12.17	11.55	-3	33,181	-0.01%
2021/05/19	19	11.87	21	12.02	12.10	-2	32,788	-0.01%
2021/05/18	77	11.57	56	11.60	11.70	21	32,150	0.07%
2021/05/17	2	11.05	11	11.31	10.95	-9	31,309	-0.03%
2021/05/14	17	11.97	14	12.00	12.15	3	30,958	0.01%
2021/05/13	10	12.48	4	12.25	12.30	6	30,399	0.02%
2021/05/12	10	14.25	1	14.35	13.45	9	29,784	0.03%
2021/05/11	0	0.00	14	15.53	14.90	-14	29,056	-0.05%
2021/05/10	8	15.69	21	16.05	16.15	-13	28,689	-0.05%
2021/05/07	4	15.20	7.3	14.65	15.20	-3.3	28,275	-0.01%
2021/05/06	1	15.30	5	15.30	14.60	-4	28,035	-0.01%
2021/05/05	1	14.85	0.1	14.65	14.75	0.9	27,920	0.00%
2021/05/04	0	0.00	19	14.15	14.15	-19	27,726	-0.07%
2021/05/03	6	16.10	1	15.70	15.70	5	27,398	0.02%
2021/04/29	0	0.00	1	15.50	15.70	-1	27,035	0.00%
2021/04/28	8	15.53	1	15.70	15.50	7	26,862	0.03%
2021/04/27	25	16.18	14	16.15	15.85	11	26,636	0.04%
2021/04/26	3	15.62	53	16.17	16.55	-50	25,821	-0.19%
2021/04/23	48	15.57	28	15.34	15.05	20	24,295	0.08%
2021/04/22	50.1	16.54	58.4	16.55	15.80	-8.3	22,746	-0.04%
2021/04/21	64	15.21	88.5	15.37	15.40	-24.5	18,494	-0.13%
2021/04/20	67	13.80	134.1	13.51	14.00	-67.1	15,376	-0.44%	大賣/
2021/04/19	15	12.56	49	12.55	12.75	-34	13,289	-0.26%
2021/04/16	16	11.65	21	11.60	11.60	-5	11,336	-0.04%
2021/04/14	60	11.50	26	11.50	11.50	34	11,016	0.31%
2021/04/13	22	11.43	18	11.09	11.15	4	10,547	0.04%
2021/04/12	20	11.02	11	10.99	11.00	9	10,347	0.09%
2021/04/08	0	10.50	0	0.00	10.50	0	11,002	0.00%
2021/04/07	1	10.50	10	10.50	10.55	-9	11,328	-0.08%
2021/04/01	5	10.85	1	10.75	10.75	4	14,194	0.03%
2021/03/31	2	10.90	3	10.90	10.80	-1	14,555	-0.01%
2021/03/29	0	0.00	3	11.10	10.80	-3	15,237	-0.02%
2021/03/26	1	10.80	5.8	10.76	10.80	-4.8	16,132	-0.03%
2021/03/25	0	10.80	16	10.79	10.75	-16	17,343	-0.09%
2021/03/24	3	10.90	0	0.00	10.90	3	18,012	0.02%
2021/03/23	4	11.08	3	11.17	11.15	1	18,042	0.01%
2021/03/22	51	11.80	22	11.73	11.80	29	17,952	0.16%
2021/03/19	8	10.94	26	11.04	11.30	-18	16,982	-0.11%
2021/03/18	0	0.00	2	10.65	10.50	-2	16,196	-0.01%
2021/03/17	3	10.42	1	10.45	10.45	2	16,188	0.01%
2021/03/16	1	10.50	0	0.00	10.50	1	16,234	0.01%
2021/03/15	10	10.65	5	10.52	10.65	5	16,217	0.03%
2021/03/12	11	10.34	0	0.00	10.30	11	16,316	0.07%
2021/03/11	1	10.35	0	0.00	10.25	1	16,478	0.01%
2021/03/10	3	10.38	7	10.55	10.40	-4	16,567	-0.02%
2021/03/09	4	10.40	14	10.23	10.40	-10	16,532	-0.06%
2021/03/08	0	0.00	1	10.10	10.05	-1	16,427	-0.01%
2021/03/03	5	10.10	1.8	10.03	10.10	3.2	16,417	0.02%
2021/03/02	0	0.00	10	10.10	10.00	-10	16,376	-0.06%
2021/02/26	0	0.00	1	10.10	10.10	-1	16,331	-0.01%
2021/02/25	2	10.04	2	10.08	10.05	0	16,280	0.00%
2021/02/24	1	9.93	0	0.00	9.97	1	16,212	0.01%
2021/02/22	1	10.05	3	10.00	10.05	-2	16,120	-0.01%
2021/02/19	6	9.81	5	9.80	9.85	1	16,060	0.01%
2021/02/18	13	9.79	19.2	9.83	9.89	-6.2	16,411	-0.04%
2021/02/17	5	9.47	0.2	9.26	9.51	4.8	16,251	0.03%
2021/02/05	0	0.00	1	9.34	9.26	-1	16,203	-0.01%
2021/02/03	5	9.31	0	0.00	9.29	5	16,221	0.03%
2021/02/01	2	9.04	0	0.00	9.04	2	16,145	0.01%
2021/01/29	2	9.10	0	0.00	9.01	2	16,103	0.01%
2021/01/25	3	9.38	0	0.00	9.40	3	16,026	0.02%
2021/01/22	10.2	9.30	3	9.32	9.34	7.2	16,281	0.04%
2021/01/20	0	0.00	15	9.67	9.32	-15	16,250	-0.09%
2021/01/19	20	9.99	2	10.00	9.82	18	16,153	0.11%
2021/01/15	1	10.15	36	9.99	9.90	-35	16,007	-0.22%
2021/01/14	0	0.00	2	10.43	10.25	-2	15,764	-0.01%
2021/01/13	0	0.00	2.1	10.15	10.15	-2.1	16,101	-0.01%
2021/01/12	20	10.15	2	10.25	10.10	18	15,973	0.11%
2021/01/11	16	10.86	12	10.81	10.70	4	15,700	0.03%
2021/01/08	3	10.53	5	10.55	10.55	-2	15,532	-0.01%
2021/01/07	0	0.00	7.9	10.67	10.50	-7.9	15,420	-0.05%
2021/01/06	15	11.12	2	10.65	10.60	13	15,174	0.09%
2021/01/05	3.2	11.44	10	11.24	11.20	-6.8	14,888	-0.05%
2021/01/04	4.3	11.69	6	11.80	11.60	-1.7	14,609	-0.01%
2020/12/31	18	11.69	1	11.55	11.50	17	13,953	0.12%
2020/12/30	4	11.51	11	11.60	11.50	-7	13,502	-0.05%
2020/12/29	38	12.23	13	12.00	12.00	25	13,102	0.19%
2020/12/28	25	11.71	41	11.40	11.80	-16	11,196	-0.14%
2020/12/25	8	10.81	13	10.96	10.75	-5	10,028	-0.05%
2020/12/24	0	0.00	103.1	10.75	10.75	-103.1	9,579	-1.08%	大賣/鉅額交易
2020/12/23	22	10.54	4	10.44	10.55	18	9,127	0.20%
2020/12/22	58	11.29	43	11.34	10.80	15	8,730	0.17%
2020/12/21	1.6	11.72	52.6	11.59	11.90	-51	7,740	-0.66%
2020/12/18	149.5	11.06	18	10.67	11.00	131.5	6,473	2.03%	大買/鉅額交易
2020/12/17	10	10.40	0	0.00	10.35	10	5,707	0.18%
2020/12/16	17	10.59	37	10.62	10.75	-20	5,518	-0.36%
2020/12/15	4	10.10	18	10.21	10.15	-14	5,154	-0.27%
2020/12/14	1	10.10	3	10.17	10.10	-2	5,026	-0.04%
2020/12/10	6	10.02	26	10.07	9.99	-20	4,869	-0.41%
2020/12/08	21	10.11	16	10.20	10.00	5	4,708	0.11%
2020/12/07	7.6	9.95	12	10.09	9.91	-4.5	4,447	-0.10%
2020/12/04	10	9.79	13	9.72	9.79	-3	4,255	-0.07%
2020/12/03	5	9.62	0	0.00	9.47	5	4,165	0.12%
2020/12/02	0	0.00	10	9.48	9.45	-10	4,242	-0.24%
2020/12/01	5	9.33	0	0.00	9.35	5	4,209	0.12%
2020/11/27	5	9.47	0	0.00	9.47	5	4,120	0.12%
2020/11/26	5	9.47	8	9.48	9.44	-3	4,177	-0.07%
2020/11/25	0	0.00	9	9.36	9.39	-9	4,209	-0.21%
2020/11/23	3	9.24	5	9.26	9.24	-2	4,165	-0.05%
2020/11/20	18	9.21	7	9.24	9.24	11	4,197	0.26%
2020/11/19	26	9.26	0	0.00	9.25	26	4,211	0.62%
2020/11/17	0	0.00	20	9.21	9.19	-20	4,169	-0.48%
2020/11/16	10	9.09	10	9.18	9.09	0	3,826	0.00%
2020/11/13	10	9.11	40	9.12	9.11	-30	3,860	-0.78%
2020/11/11	0	0.00	20	9.33	9.31	-20	3,924	-0.51%
2020/11/10	0	0.00	1	9.00	9.10	-1	3,956	-0.03%
2020/11/09	0	0.00	10	8.95	8.91	-10	3,910	-0.26%
2020/11/06	1	8.88	0	0.00	8.86	1	3,899	0.03%
2020/11/05	20	8.89	0	0.00	8.98	20	3,970	0.50%
2020/11/04	10	8.89	0	0.00	8.88	10	3,986	0.25%
2020/11/02	10	8.88	0	0.00	8.98	10	3,934	0.25%
2020/10/30	56	8.98	16	8.79	8.78	40	3,874	1.03%
2020/10/29	19	9.92	0	0.00	9.88	19	3,540	0.54%
2020/10/28	10	9.99	0	0.00	9.99	10	3,410	0.29%
2020/10/27	0	0.00	12	10.06	10.05	-12	3,335	-0.36%
2020/10/26	0	0.00	15	10.05	10.05	-15	3,284	-0.46%
2020/10/21	11	10.16	0	0.00	10.10	11	3,034	0.36%
2020/10/08	5	9.98	1	9.98	9.98	4	2,305	0.17%
2020/10/07	5	10.00	0	0.00	9.99	5	2,385	0.21%
2020/10/06	10	10.00	0	0.00	9.99	10	2,384	0.42%
2020/09/21	0	0.00	3	9.97	9.97	-3	2,517	-0.12%
2020/09/18	10	10.05	0	0.00	9.99	10	2,519	0.40%
2020/09/17	0	0.00	5	9.98	9.95	-5	2,456	-0.20%
2020/09/10	13	10.20	0	0.00	10.15	13	2,658	0.49%
2020/09/08	2	10.35	0	0.00	10.15	2	2,619	0.08%
2020/09/07	1	10.40	0	0.00	10.20	1	2,584	0.04%
2020/09/04	0	0.00	5	10.00	10.00	-5	2,468	-0.20%
2020/08/31	5	10.15	0	0.00	10.05	5	2,500	0.20%
2020/08/20	0	0.00	3	9.65	9.60	-3	2,513	-0.12%
2020/08/14	0	0.00	1	10.05	10.10	-1	2,378	-0.04%
2020/08/12	0	0.00	10	9.98	9.96	-10	2,288	-0.44%
2020/08/11	13	10.10	0	0.00	9.95	13	2,292	0.57%
2020/07/30	0	0.00	1	9.44	9.45	-1	2,414	-0.04%
2020/07/23	0	0.00	10	9.88	9.83	-10	3,338	-0.30%
2020/07/17	0	0.00	24	9.83	9.69	-24	3,527	-0.68%
2020/07/16	10	9.84	0	0.00	9.83	10	3,527	0.28%
2020/07/14	3	9.90	0	0.00	9.90	3	3,563	0.08%
2020/07/09	0	0.00	3	10.00	10.00	-3	3,492	-0.09%
2020/07/07	0	0.00	5	10.05	10.05	-5	3,480	-0.14%
2020/07/02	0	0.00	21	10.08	10.10	-21	3,499	-0.60%
2020/07/01	0	0.00	10	10.05	9.98	-10	3,475	-0.29%
2020/06/30	0	0.00	25	10.00	10.00	-25	3,507	-0.71%
2020/06/24	0	0.00	10	9.98	9.97	-10	3,577	-0.28%
2020/06/22	10	10.05	10	10.05	10.05	0	3,585	0.00%
2020/06/19	11	10.25	20	10.15	10.05	-9	3,589	-0.25%
2020/06/17	0	0.00	27	9.83	10.10	-27	3,440	-0.78%
2020/06/16	3	9.73	3	9.72	9.70	0	3,398	0.00%
2020/06/12	10	9.48	0	0.00	9.57	10	3,494	0.29%
2020/06/11	0	0.00	1	9.72	9.70	-1	3,508	-0.03%
2020/06/10	0	0.00	9	9.99	9.99	-9	3,503	-0.26%
2020/06/09	0	0.00	5	10.05	9.98	-5	3,559	-0.14%
2020/06/05	1	10.00	11	10.05	10.05	-10	3,579	-0.28%
2020/06/04	10	9.80	10	9.81	9.80	0	3,533	0.00%
2020/06/03	11	9.72	10	9.73	9.73	1	3,553	0.03%
2020/06/01	30	9.61	0	0.00	9.57	30	3,524	0.85%
2020/05/29	10	9.58	0	0.00	9.59	10	3,519	0.28%
2020/05/28	34	9.66	0	0.00	9.60	34	3,516	0.97%
2020/05/27	16	9.78	10	9.78	9.80	6	3,524	0.17%
2020/05/21	10	9.48	0	0.00	9.44	10	3,476	0.29%
2020/05/20	10	9.47	0	0.00	9.40	10	3,457	0.29%
2020/05/19	0	0.00	6.1	9.74	9.51	-6.1	3,437	-0.18%
2020/05/18	10	9.66	0	0.00	9.66	10	3,411	0.29%
2020/05/14	6	9.90	0	0.00	9.70	6	3,387	0.18%
2020/05/13	0	10.00	0	0.00	9.99	0	3,365	0.00%
2020/05/12	0	0.00	10	10.00	10.00	-10	3,350	-0.30%
2020/05/08	0	0.00	1	10.05	10.00	-1	3,413	-0.03%
2020/05/07	10	10.05	2	10.05	10.00	8	3,423	0.23%
2020/05/06	0	0.00	4	10.00	10.05	-4	3,463	-0.12%
2020/05/05	10	10.05	6	10.15	10.05	4	3,467	0.12%
2020/05/04	1	10.05	0	0.00	10.00	1	3,319	0.03%
2020/04/30	11	10.22	4	10.39	10.30	7	3,282	0.21%
2020/04/29	44	10.48	2	10.43	10.30	42	3,246	1.29%
2020/04/28	1	9.62	4	9.63	9.57	-3	2,884	-0.10%
2020/04/27	4	9.53	0	0.00	9.63	4	2,926	0.14%
2020/04/21	4	9.32	21	9.16	9.14	-17	3,070	-0.55%
2020/04/15	10	9.63	30	9.63	9.67	-20	3,126	-0.64%
2020/04/14	1	9.40	0	0.00	9.47	1	3,108	0.03%
2020/04/10	3	9.24	9	9.30	9.36	-6	3,137	-0.19%
2020/04/09	5	9.09	0	0.00	9.13	5	3,140	0.16%
2020/04/08	31	9.04	0	0.00	9.02	31	3,180	0.97%
2020/04/07	0	0.00	10	8.85	8.83	-10	3,157	-0.32%
2020/04/06	0	0.00	7	8.71	8.79	-7	3,137	-0.22%
2020/03/31	7	8.66	0	0.00	8.63	7	3,247	0.22%
2020/03/27	0	0.00	5	8.11	8.15	-5	3,200	-0.16%
2020/03/26	0	0.00	5	8.02	8.14	-5	3,194	-0.16%
2020/03/25	10	8.00	0	0.00	8.12	10	3,186	0.31%
2020/03/24	10	7.65	0	0.00	7.68	10	3,166	0.32%
2020/03/23	0	0.00	4	7.33	7.34	-4	3,177	-0.13%
2020/03/19	0	0.00	100	7.13	6.86	-100	3,184	-3.14%
2020/03/18	10	7.56	30	7.51	7.57	-20	3,112	-0.64%
2020/03/13	0	0.00	4	7.66	8.05	-4	3,127	-0.13%
2020/03/06	0	0.00	7	9.30	9.32	-7	2,925	-0.24%
2020/03/05	11	9.47	0	0.00	9.42	11	2,937	0.37%
2020/02/27	0	0.00	5	9.33	9.20	-5	2,921	-0.17%
2020/02/13	10	9.68	0	0.00	9.66	10	3,027	0.33%
2020/02/12	10	9.75	0	0.00	9.74	10	3,038	0.33%
2020/02/06	10	9.37	0	0.00	9.51	10	2,870	0.35%
2020/02/04	0	0.00	7	9.20	9.27	-7	2,785	-0.25%
2020/02/03	13	9.00	50	8.85	9.07	-37	2,763	-1.34%
2020/01/31	1	9.30	27	9.58	9.64	-26	2,664	-0.98%
2020/01/20	1	11.20	0	0.00	11.15	1	2,547	0.04%
2020/01/17	10	11.15	0	0.00	11.20	10	2,529	0.40%
2020/01/16	16	11.32	12	11.21	11.30	4	2,513	0.16%
2020/01/15	0	0.00	10	11.05	11.05	-10	2,239	-0.45%
2020/01/14	0	0.00	5	11.20	11.10	-5	2,291	-0.22%
2020/01/13	0	0.00	10	11.23	11.15	-10	2,287	-0.44%
2020/01/10	0	0.00	2	11.25	11.20	-2	2,265	-0.09%
2020/01/09	0	0.00	20	11.15	11.15	-20	2,213	-0.90%
2020/01/07	2	11.35	0	0.00	11.15	2	2,220	0.09%
2020/01/02	5	11.48	20.1	11.42	11.35	-15.1	2,168	-0.70%
2019/12/31	4	11.15	0	0.00	11.10	4	2,108	0.19%
2019/12/30	0	0.00	10	11.25	11.25	-10	2,104	-0.48%
2019/12/27	1	11.40	1	11.35	11.25	0	2,156	0.00%
2019/12/26	20	11.20	10	11.15	11.10	10	2,023	0.49%
2019/12/25	0	0.00	30	11.12	11.05	-30	2,041	-1.47%
2019/12/24	0	0.00	10	11.10	11.10	-10	2,050	-0.49%
2019/12/20	0	0.00	20	11.23	11.20	-20	2,070	-0.97%
2019/12/17	42	11.20	2	11.10	11.15	40	2,142	1.87%
2019/12/13	0	0.00	2	11.05	11.00	-2	2,139	-0.09%
2019/12/10	10	10.95	0	0.00	11.15	10	2,240	0.45%
2019/12/02	0	0.00	45.1	10.90	10.85	-45.1	2,712	-1.66%
2019/11/28	2	11.20	2	11.15	11.20	0	2,742	0.00%
2019/11/26	10	11.11	2	11.10	11.10	8	2,770	0.29%
2019/11/22	0	0.00	2	10.90	10.95	-2	2,804	-0.07%
2019/11/21	1	10.75	0	0.00	10.95	1	2,829	0.04%
2019/11/20	5	10.60	0	0.00	10.65	5	2,935	0.17%
2019/11/19	10	10.80	0	0.00	10.80	10	2,912	0.34%
2019/11/18	20	10.88	0	0.00	10.85	20	2,904	0.69%
2019/11/15	12	10.96	0	0.00	10.90	12	2,904	0.41%
2019/11/14	10	11.20	0	0.00	11.15	10	2,885	0.35%
2019/11/13	0	0.00	1	11.20	11.20	-1	2,902	-0.03%
2019/11/08	1	11.50	0	0.00	11.45	1	2,961	0.03%
2019/11/07	10	11.45	0	0.00	11.45	10	2,964	0.34%
2019/11/06	0	0.00	1	11.45	11.45	-1	2,967	-0.03%
2019/11/01	10	11.35	0	0.00	11.40	10	3,004	0.33%
2019/10/31	10	11.50	0	0.00	11.45	10	3,037	0.33%
2019/10/30	11	11.60	8	11.60	11.55	3	3,025	0.10%
2019/10/29	22	11.53	0	0.00	11.50	22	3,030	0.73%
2019/10/28	5	11.75	0	0.00	11.75	5	3,026	0.17%
2019/10/23	0	0.00	1	11.95	11.85	-1	3,079	-0.03%
2019/10/22	2	12.10	4	11.95	11.95	-2	3,088	-0.06%
2019/10/21	5	12.00	2	11.95	11.95	3	3,091	0.10%
2019/10/17	0	0.00	5	11.90	11.90	-5	3,433	-0.15%
2019/10/08	3	11.85	0	0.00	11.85	3	3,503	0.09%
2019/10/03	15	11.88	0	0.00	11.85	15	3,557	0.42%
2019/10/02	10	12.10	0	0.00	12.10	10	3,559	0.28%
2019/10/01	15	12.28	0	0.00	12.10	15	3,770	0.40%
2019/09/27	15	12.38	0	0.00	12.35	15	3,767	0.40%
2019/09/23	3	12.45	0	0.00	12.40	3	3,788	0.08%
2019/09/20	0	0.00	20	12.53	12.40	-20	3,801	-0.53%
2019/09/19	0	0.00	20	12.43	12.50	-20	3,758	-0.53%
2019/09/18	0	0.00	10	12.35	12.30	-10	3,740	-0.27%
2019/09/11	0	0.00	10	12.45	12.45	-10	3,720	-0.27%
2019/09/09	0	0.00	11	12.40	12.45	-11	3,652	-0.30%
2019/09/06	10	12.45	10	12.47	12.35	0	3,608	0.00%
2019/09/05	1	12.65	0	0.00	12.65	1	3,542	0.03%
2019/09/04	11	12.68	25	12.43	12.70	-14	3,461	-0.40%
2019/09/03	10	12.30	6	12.25	12.30	4	3,260	0.12%
2019/09/02	12	12.20	5	12.25	12.20	7	3,276	0.21%
2019/08/30	26	12.16	0	0.00	12.10	26	3,469	0.75%
2019/08/29	0	0.00	35	12.18	12.15	-35	3,498	-1.00%
2019/08/27	2	12.13	0	0.00	12.10	2	3,492	0.06%
2019/08/23	13	12.43	0	0.00	12.35	13	3,511	0.37%
2019/08/20	10	12.25	2	12.20	12.20	8	3,379	0.24%
2019/08/19	0	0.00	3	12.30	12.30	-3	3,354	-0.09%
2019/08/16	3	12.10	0	0.00	12.10	3	3,322	0.09%
2019/08/15	30	12.00	0	0.00	11.95	30	3,329	0.90%
2019/08/12	0	0.00	11	12.29	12.25	-11	3,287	-0.33%
2019/08/02	2	12.10	30	12.30	12.10	-28	3,367	-0.83%
2019/08/01	0	0.00	10	12.45	12.40	-10	3,344	-0.30%
2019/07/31	2	12.50	0	0.00	12.55	2	3,378	0.06%
2019/07/30	0	0.00	5	12.75	12.50	-5	3,394	-0.15%
2019/07/26	20	12.68	0	0.00	12.65	20	3,447	0.58%
2019/07/25	0	0.00	5	12.75	12.75	-5	3,440	-0.15%
2019/07/24	10	12.65	0	0.00	12.65	10	3,442	0.29%
2019/07/22	13	13.13	0	0.00	12.95	13	3,444	0.38%
2019/07/19	0	0.00	1	12.80	13.00	-1	3,315	-0.03%
2019/07/18	0	0.00	40	12.60	12.50	-40	3,416	-1.17%
2019/07/15	0	0.00	10	12.40	12.35	-10	3,854	-0.26%
2019/07/12	9	12.45	22	12.40	12.35	-13	3,863	-0.34%
2019/07/10	3	12.70	15	12.70	12.70	-12	3,975	-0.30%
2019/07/09	0	0.00	10	12.70	12.65	-10	3,971	-0.25%
2019/07/08	0	0.00	3	12.65	12.65	-3	3,984	-0.08%
2019/07/05	23	12.62	22	12.65	12.65	1	3,988	0.03%
2019/07/02	0	0.00	15	12.25	12.20	-15	4,011	-0.37%
2019/06/27	10	12.15	0	0.00	12.10	10	4,029	0.25%
2019/06/21	0	0.00	6	12.35	12.30	-6	4,174	-0.14%
2019/06/19	10	12.20	0	0.00	12.20	10	4,362	0.23%
2019/06/18	3	12.20	0	0.00	12.25	3	4,414	0.07%
2019/06/10	0	0.00	5	12.15	12.20	-5	4,609	-0.11%
2019/06/06	5	12.25	0	0.00	12.20	5	4,762	0.10%
2019/06/05	0	0.00	5	11.85	11.90	-5	4,631	-0.11%
2019/06/04	0	0.00	10	11.65	11.60	-10	4,736	-0.21%
2019/06/03	10	11.65	0	0.00	11.60	10	4,817	0.21%
2019/05/30	10	11.65	0	0.00	11.65	10	5,092	0.20%
2019/05/27	0	0.00	5	11.55	11.50	-5	5,522	-0.09%
2019/05/24	10	11.40	0	0.00	11.30	10	5,655	0.18%
2019/05/23	0	0.00	3	11.45	11.40	-3	5,731	-0.05%
2019/05/21	10	11.25	0	0.00	11.35	10	6,073	0.16%
2019/05/17	14	11.24	10	11.38	11.35	4	6,327	0.06%
2019/05/16	10	11.20	0	0.00	11.25	10	6,318	0.16%
2019/05/14	10	10.60	10	11.00	10.90	0	6,456	0.00%
2019/05/09	10	11.35	0	0.00	11.30	10	6,362	0.16%
2019/05/08	10	11.35	13	11.45	11.45	-3	6,325	-0.05%
2019/05/06	13	11.80	13	11.68	11.60	0	6,261	0.00%
2019/05/03	10	12.10	59	12.16	12.10	-49	6,189	-0.79%
2019/05/02	0	0.00	128	12.20	12.15	-128	6,148	-2.08%	大賣/鉅額交易
2019/04/30	12	12.21	5	12.35	12.25	7	6,132	0.11%
2019/04/29	27	12.50	12	12.43	12.35	15	6,112	0.25%
2019/04/26	10	12.35	0	0.00	12.25	10	6,069	0.16%
2019/04/25	1	12.60	0	0.00	12.45	1	6,032	0.02%
2019/04/24	11	12.75	2	12.50	12.50	9	5,994	0.15%
2019/04/23	39	13.35	14	13.17	13.35	25	5,727	0.44%
2019/04/22	77	12.80	17	12.46	12.80	60	5,411	1.11%
2019/04/19	0	0.00	5	12.30	12.20	-5	5,198	-0.10%
2019/04/18	10	12.05	0	0.00	12.10	10	5,244	0.19%
2019/04/16	0	0.00	3	12.15	12.10	-3	5,063	-0.06%
2019/04/12	0	0.00	5	12.45	12.25	-5	5,092	-0.10%
2019/04/11	20	12.18	47	12.11	12.20	-27	5,068	-0.53%
2019/04/10	0	0.00	5	12.70	12.45	-5	5,016	-0.10%
2019/04/09	15	12.33	0	0.00	12.45	15	4,939	0.30%
2019/04/03	0	0.00	25	12.25	12.25	-25	4,793	-0.52%
2019/04/02	7	12.02	5	12.20	12.10	2	4,821	0.04%
2019/04/01	11	12.10	0	0.00	12.00	11	4,763	0.23%
2019/03/29	0	0.00	5	12.40	12.20	-5	4,723	-0.11%
2019/03/26	0	0.00	10	12.25	12.45	-10	4,899	-0.20%
2019/03/25	0	0.00	20	12.23	12.25	-20	4,919	-0.41%
2019/03/22	16	11.95	0	0.00	12.05	16	4,957	0.32%
2019/03/21	17	12.19	0	0.00	12.10	17	4,938	0.34%
2019/03/20	0	0.00	5	12.80	12.60	-5	5,099	-0.10%
2019/03/19	0	0.00	5	12.65	12.55	-5	5,384	-0.09%
2019/03/18	0	0.00	1	12.50	12.50	-1	5,638	-0.02%
2019/03/15	1	12.55	0	0.00	12.50	1	5,630	0.02%
2019/03/13	0	0.00	2	12.65	12.80	-2	5,709	-0.04%
2019/03/12	17	12.63	6	12.80	12.50	11	5,691	0.19%
2019/03/11	31	13.21	5	13.10	12.85	26	5,596	0.46%
2019/03/06	0	0.00	1	12.90	12.90	-1	5,414	-0.02%
2019/03/05	3	12.85	2	12.90	12.85	1	5,446	0.02%
2019/03/04	1	12.80	5	12.80	12.85	-4	5,349	-0.07%
2019/02/27	4	12.83	10	12.90	12.95	-6	5,145	-0.12%
2019/02/26	25	12.28	1	12.30	12.15	24	4,888	0.49%
2019/02/25	3	12.60	5	12.56	12.60	-2	4,748	-0.04%
2019/02/22	5	12.77	0	0.00	12.55	5	4,697	0.11%
2019/02/21	1	12.20	1	12.30	12.45	0	4,559	0.00%
2019/02/20	4	12.26	10	12.30	12.15	-6	4,504	-0.13%
2019/02/19	0	0.00	25.6	12.23	12.40	-25.6	4,429	-0.58%
2019/02/18	0	0.00	25	11.94	11.90	-25	4,215	-0.59%
2019/02/14	0	0.00	15	11.20	11.20	-15	3,990	-0.38%
2019/02/12	0	0.00	35	10.88	11.30	-35	3,977	-0.88%
2019/01/04	15	10.58	0	0.00	10.70	15	5,271	0.28%
2019/01/03	10	10.85	5	10.85	10.80	5	5,391	0.09%
2019/01/02	10	10.90	0	0.00	10.85	10	5,418	0.18%
2018/12/27	10	11.00	0	0.00	10.90	10	5,545	0.18%
2018/12/22	0	0.00	3	11.25	11.30	-3	5,636	-0.05%
2018/12/21	13	11.28	10	11.45	11.35	3	5,728	0.05%
2018/12/20	10	11.20	45	11.39	11.15	-35	5,680	-0.62%
2018/12/19	5	11.80	0	0.00	11.70	5	5,635	0.09%
2018/12/18	30	11.89	0	0.00	11.80	30	5,692	0.53%
2018/12/17	11	12.36	12	11.99	11.95	-1	5,756	-0.02%
2018/12/14	20	11.82	17	11.94	11.90	3	5,619	0.05%
2018/12/13	16	12.25	40	12.10	11.95	-24	5,615	-0.43%
2018/12/12	57	11.84	6	11.82	11.80	51	5,299	0.96%
2018/12/11	18	11.19	46	11.43	11.75	-28	4,960	-0.56%
2018/12/10	10	10.65	17	10.65	10.70	-7	4,784	-0.15%
2018/12/07	7	10.80	0	0.00	10.65	7	4,783	0.15%
2018/12/05	0	0.00	10	10.65	10.75	-10	4,736	-0.21%
2018/12/04	10	10.90	10	10.85	10.70	0	4,771	0.00%
2018/12/03	14	10.86	26	10.92	10.90	-12	4,847	-0.25%
2018/11/30	6	10.55	0	0.00	10.50	6	4,715	0.13%
2018/11/29	0	0.00	4	10.55	10.55	-4	4,718	-0.08%
2018/11/28	0	0.00	3	10.75	10.70	-3	4,691	-0.06%
2018/11/27	3	10.58	18	10.68	10.70	-15	4,607	-0.33%
2018/11/26	0	0.00	3	10.55	10.55	-3	4,632	-0.06%
2018/11/23	1	10.60	5	10.40	10.45	-4	4,666	-0.09%
2018/11/22	2	10.60	0	0.00	10.55	2	4,706	0.04%
2018/11/16	5	10.55	40	10.59	10.55	-35	4,853	-0.72%
2018/11/15	0	0.00	140	10.46	10.45	-140	4,832	-2.90%	大賣/鉅額交易
2018/11/09	15	10.68	10	10.75	10.70	5	4,858	0.10%
2018/11/08	15	10.95	10	11.20	10.95	5	4,881	0.10%
2018/11/07	15	10.68	21	10.99	11.00	-6	4,838	-0.12%
2018/11/05	4	10.75	0	0.00	10.60	4	4,861	0.08%
2018/11/02	0	0.00	9	10.55	10.60	-9	4,868	-0.18%
2018/11/01	10	10.65	0	0.00	10.60	10	4,848	0.21%
2018/10/31	10	10.65	0	0.00	10.65	10	4,883	0.20%
2018/10/30	20	10.78	0	0.00	10.60	20	4,848	0.41%
2018/10/29	5	10.90	0	0.00	10.75	5	4,830	0.10%
2018/10/26	10	11.05	0	0.00	10.75	10	4,833	0.21%
2018/10/25	0	0.00	11	10.90	10.85	-11	4,742	-0.23%
2018/10/23	0	0.00	15	11.13	10.95	-15	4,631	-0.32%
2018/10/22	10	11.15	0	0.00	11.10	10	4,579	0.22%
2018/10/19	65	11.08	20	10.95	11.10	45	4,523	0.99%
2018/10/18	85	10.89	60	10.82	10.95	25	4,454	0.56%
2018/10/17	11	10.66	0	0.00	10.50	11	4,479	0.25%
2018/10/16	10	10.65	10	10.50	10.50	0	4,487	0.00%
2018/10/15	10	10.65	0	0.00	10.60	10	4,487	0.22%
2018/10/12	25	10.14	2	10.40	10.50	23	4,434	0.52%
2018/10/11	20	10.08	26	10.40	10.05	-6	4,381	-0.14%
2018/10/09	30	11.13	0	0.00	11.05	30	4,259	0.70%
2018/10/08	10	10.95	0	0.00	11.00	10	4,459	0.22%
2018/10/05	20	10.75	20	10.75	10.75	0	4,572	0.00%
2018/10/04	5	11.15	0	0.00	11.15	5	4,525	0.11%
2018/10/03	10	11.10	20	11.30	11.15	-10	4,551	-0.22%
2018/10/02	5	10.95	0	0.00	10.95	5	4,656	0.11%
2018/10/01	0	0.00	10	11.05	11.00	-10	4,698	-0.21%
2018/09/28	20	11.03	7	10.97	11.05	13	4,727	0.28%
2018/09/27	0	0.00	10	10.85	10.90	-10	4,790	-0.21%
2018/09/26	0	0.00	25	10.98	10.95	-25	4,902	-0.51%
2018/09/25	20	10.95	20	10.88	10.85	0	5,031	0.00%
2018/09/21	10	10.85	15	10.65	10.75	-5	5,039	-0.10%
2018/09/20	0	0.00	10	10.45	10.40	-10	4,993	-0.20%
2018/09/19	10	10.60	0	0.00	10.50	10	5,041	0.20%
2018/09/18	0	0.00	10	10.20	10.20	-10	5,145	-0.19%
2018/09/14	5	10.35	5	10.05	10.25	0	5,242	0.00%
2018/09/13	0	0.00	5	9.80	9.78	-5	5,416	-0.09%
2018/09/11	24	9.39	0	0.00	9.71	24	5,684	0.42%
2018/09/10	10	9.21	0	0.00	9.11	10	5,725	0.17%
2018/09/07	18	9.47	6	9.73	9.33	12	5,801	0.21%
2018/09/06	2	10.00	0	0.00	9.96	2	5,974	0.03%
2018/09/05	12	10.30	5	10.25	10.20	7	6,073	0.12%
2018/09/03	0	0.00	1	10.20	10.20	-1	7,076	-0.01%
2018/08/31	22	10.32	0	0.00	10.45	22	7,247	0.30%
2018/08/30	15	10.25	0	0.00	10.25	15	7,558	0.20%
2018/08/29	6	10.42	10	10.45	10.45	-4	7,785	-0.05%
2018/08/27	10	10.40	0	0.00	10.40	10	8,263	0.12%
2018/08/24	20	10.40	5	10.60	10.30	15	8,589	0.17%
2018/08/23	7	10.64	25	10.35	10.70	-18	9,189	-0.20%
2018/08/22	23	10.25	0	0.00	10.25	23	9,365	0.25%
2018/08/21	1	10.30	2	10.28	10.25	-1	9,510	-0.01%
2018/08/17	15	10.53	3	10.53	10.25	12	9,996	0.12%
2018/08/16	13	10.48	8	10.52	10.45	5	10,561	0.05%
2018/08/15	15	10.87	30	10.80	10.80	-15	10,622	-0.14%
2018/08/14	61	11.12	12	11.04	11.25	49	10,800	0.45%
2018/08/13	31	11.38	30	11.07	10.90	1	10,887	0.01%
2018/08/10	0	0.00	2	12.00	11.80	-2	11,000	-0.02%
2018/08/09	5	11.80	10	11.95	11.90	-5	11,201	-0.04%
2018/08/08	25	11.85	0	0.00	11.85	25	11,956	0.21%
2018/08/07	20	12.18	1	11.90	11.90	19	12,277	0.15%
2018/08/03	15	11.90	0	0.00	11.85	15	13,507	0.11%
2018/08/02	21	11.95	10	12.10	11.85	11	13,867	0.08%
2018/08/01	0	0.00	36	11.99	11.95	-36	14,421	-0.25%
2018/07/31	10	12.05	0	0.00	12.00	10	14,845	0.07%
2018/07/30	0	0.00	5	11.87	11.85	-5	15,949	-0.03%
2018/07/26	10	12.00	0	0.00	12.10	10	16,729	0.06%
2018/07/25	10	12.00	0	0.00	11.95	10	17,122	0.06%
2018/07/24	5	12.05	1	12.15	12.00	4	17,654	0.02%
2018/07/23	10	11.70	20	11.75	11.70	-10	18,219	-0.05%
2018/07/20	0	0.00	20	12.00	11.70	-20	18,979	-0.11%
2018/07/18	1	12.20	10	12.30	12.05	-9	20,164	-0.04%
2018/07/17	0	0.00	21	12.20	12.15	-21	20,713	-0.10%
2018/07/16	26	12.53	1	12.60	12.35	25	20,743	0.12%
2018/07/13	25	12.30	0	0.00	12.45	25	20,651	0.12%
2018/07/12	10	11.90	55	11.90	11.90	-45	20,599	-0.22%
2018/07/11	4	12.13	15	12.08	12.05	-11	20,602	-0.05%
2018/07/10	17	12.06	32	12.16	12.30	-15	20,683	-0.07%
2018/07/09	7	11.60	0	0.00	11.50	7	20,795	0.03%
2018/07/06	37	11.38	28	11.26	11.35	9	20,881	0.04%
2018/07/05	14	11.62	37	11.43	11.30	-23	20,969	-0.11%
2018/07/04	24	12.06	3	12.00	11.90	21	20,867	0.10%
2018/07/03	23	11.83	0	0.00	12.10	23	20,859	0.11%
2018/07/02	30	12.54	13	12.41	12.10	17	20,687	0.08%
2018/06/28	10	12.50	7	12.37	12.40	3	20,642	0.01%
2018/06/27	1	12.65	15	12.68	12.45	-14	20,568	-0.07%
2018/06/26	5	12.10	10	12.20	12.20	-5	20,389	-0.02%
2018/06/25	15	12.45	5	12.40	12.40	10	20,305	0.05%
2018/06/22	40	12.43	12	12.42	12.40	28	20,254	0.14%
2018/06/21	1	12.60	13.1	12.44	12.45	-12.1	19,976	-0.06%
2018/06/20	18	12.74	0	0.00	12.50	18	19,904	0.09%
2018/06/19	0	0.00	15	13.07	13.05	-15	19,670	-0.08%
2018/06/15	15	13.15	10	13.18	13.10	5	19,593	0.03%
2018/06/14	7	13.24	0.1	13.25	13.35	6.9	19,459	0.04%
2018/06/13	21.1	13.17	5	13.14	13.05	16.1	19,154	0.08%
2018/06/12	9	13.37	21	13.33	13.25	-12	18,999	-0.06%
2018/06/11	57	13.47	22	13.38	13.40	35	18,774	0.19%
2018/06/08	7	13.00	14	13.03	13.00	-7	18,029	-0.04%
2018/06/07	54	13.23	35	13.22	13.20	19	17,858	0.11%
2018/06/06	43	13.10	12	13.08	13.05	31	17,517	0.18%
2018/06/05	2	13.33	16	13.13	13.00	-14	17,244	-0.08%
2018/06/04	6	13.41	34.2	13.33	13.15	-28.2	17,113	-0.16%
2018/06/01	48	13.16	16	13.38	13.40	32	16,686	0.19%
2018/05/31	20	13.24	26	13.31	13.10	-6	16,337	-0.04%
2018/05/30	25	12.74	13	12.90	13.05	12	15,686	0.08%
2018/05/29	7	12.98	15	12.88	12.75	-8	15,385	-0.05%
2018/05/28	20	12.75	22	12.81	12.90	-2	15,238	-0.01%
2018/05/25	23	12.96	10	13.00	12.80	13	15,003	0.09%
2018/05/24	27	13.11	75	13.61	13.40	-48	14,712	-0.33%
2018/05/23	8	12.71	10	12.45	12.65	-2	14,121	-0.01%
2018/05/22	23	12.67	3	12.60	12.55	20	14,070	0.14%
2018/05/21	44	12.55	30	12.44	12.40	14	13,848	0.10%
2018/05/18	1	12.55	0	0.00	12.70	1	13,675	0.01%
2018/05/17	13	12.61	3	12.45	12.25	10	13,430	0.07%
2018/05/16	78	13.31	19	13.39	12.60	59	13,207	0.45%
2018/05/15	33	13.38	14	13.51	13.40	19	12,437	0.15%
2018/05/14	27	13.51	1	13.55	13.45	26	12,147	0.21%
2018/05/11	54	13.76	57	13.81	14.05	-3	11,695	-0.03%
2018/05/10	36	13.26	0	0.00	13.20	36	10,818	0.33%
2018/05/09	46	13.50	10	13.90	13.15	36	10,454	0.34%
2018/05/08	45	13.14	20	13.20	13.25	25	9,853	0.25%
2018/05/07	33	13.02	31	12.80	13.30	2	9,429	0.02%
2018/05/04	29	11.98	4	12.06	12.10	25	8,294	0.30%
2018/05/03	32	12.22	3	12.37	12.20	29	7,985	0.36%
2018/05/02	11	11.94	11	12.00	11.80	0	7,487	0.00%
2018/04/30	28	12.56	8	12.63	12.35	20	7,056	0.28%
2018/04/27	23	11.67	15	11.64	12.25	8	6,483	0.12%
2018/04/26	7	11.29	27	11.54	11.20	-20	5,887	-0.34%
2018/04/25	10	10.51	25	11.07	11.10	-15	5,117	-0.29%
2018/04/24	7	10.49	16	10.51	10.35	-9	4,622	-0.19%
2018/04/23	74	9.63	87	9.85	10.30	-13	3,958	-0.33%
2018/04/20	5	9.41	0.3	9.40	9.43	4.7	3,383	0.14%
2018/04/19	10	9.52	0	0.00	9.36	10	3,358	0.30%
2018/04/18	5	9.48	25	9.32	9.30	-20	3,222	-0.62%
2018/04/17	0	0.00	5	9.32	9.20	-5	3,132	-0.16%
2018/04/16	2	9.39	0	0.00	9.40	2	3,080	0.06%
2018/04/13	17	9.48	31	9.58	9.54	-14	3,038	-0.46%
2018/04/11	11	9.12	0	0.00	9.07	11	2,690	0.41%
2018/04/10	4	9.02	0	0.00	8.87	4	2,526	0.16%
2018/04/09	7	8.95	0	0.00	8.97	7	2,485	0.28%
2018/04/03	4	8.65	0	0.00	8.71	4	2,396	0.17%
2018/04/02	13	8.69	0	0.00	8.71	13	2,390	0.54%
2018/03/20	0	0.00	30	8.59	8.60	-30	2,599	-1.15%
2018/03/14	4	8.73	0	0.00	8.74	4	2,894	0.14%
2018/03/06	0	0.00	3	8.50	8.48	-3	3,799	-0.08%
2018/02/22	20	8.70	0	0.00	8.61	20	3,915	0.51%
2018/02/07	3	8.18	0	0.00	8.14	3	3,851	0.08%
2018/02/06	0	0.00	2	8.20	7.92	-2	3,851	-0.05%
2018/02/01	0	0.00	40	8.40	8.38	-40	3,789	-1.06%
2018/01/31	20	8.33	0	0.00	8.33	20	3,772	0.53%
2018/01/30	0	0.00	30	8.46	8.44	-30	3,754	-0.80%
2018/01/24	52	8.57	0	0.00	8.55	52	3,785	1.37%
2018/01/22	3	8.45	2	8.51	8.46	1	3,771	0.03%
2018/01/19	0	0.00	6	8.88	8.80	-6	3,692	-0.16%
2018/01/16	0	0.00	2	8.96	8.92	-2	3,664	-0.05%
2018/01/12	2	9.04	0	0.00	9.05	2	3,633	0.06%
2018/01/11	5	9.09	0	0.00	9.05	5	3,610	0.14%
2018/01/09	8	9.23	0	0.00	9.21	8	3,649	0.22%
2018/01/08	0	0.00	10	9.30	9.18	-10	3,554	-0.28%
2018/01/05	3	9.20	0	0.00	9.25	3	3,521	0.09%