精金 (3049)-臺銀-臺中券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.03
漲跌
▲0.03
漲幅
+0.38%
成交量
820張
產業
上市光電類股▲0.97%
324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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/25	7	8.00	9	8.00	8.00	-2	1,872	-0.11%
2024/04/24	1	7.91	0	0.00	7.92	1	1,876	0.05%
2024/04/22	0	0.00	3	7.78	7.83	-3	1,912	-0.16%
2024/04/19	2.1	7.68	0	0.00	7.73	2.1	1,911	0.11%
2024/04/16	4	7.87	0	0.00	7.77	4	1,906	0.21%
2024/04/11	0	0.00	2	8.30	8.25	-2	1,840	-0.11%
2024/04/10	0	0.00	8	8.35	8.33	-8	1,831	-0.44%
2024/04/08	0	0.00	5	8.24	8.23	-5	1,824	-0.27%
2024/04/02	6	8.56	0	0.00	8.36	6	1,823	0.33%
2024/04/01	0	0.00	0.6	8.37	8.45	-0.6	1,877	-0.03%
2024/03/27	6	8.24	0	0.00	8.23	6	1,880	0.32%
2024/03/26	0	0.00	5.1	8.37	8.23	-5.1	1,878	-0.27%
2024/03/25	0	8.33	0	0.00	8.31	0	1,868	0.00%
2024/03/22	6	8.24	0	0.00	8.36	6	1,867	0.32%
2024/03/21	0	8.22	4	8.26	8.22	-4	1,848	-0.22%
2024/03/19	2	8.16	0	0.00	8.15	2	1,823	0.11%
2024/03/18	2	8.20	2	8.25	8.23	0	1,807	0.00%
2024/03/14	0	0.00	1	8.27	8.25	-1	1,777	-0.06%
2024/03/13	2	8.42	1.1	8.33	8.33	0.9	1,758	0.05%
2024/03/12	1	8.64	0	0.00	8.64	1	1,680	0.06%
2024/03/11	2	8.62	10	8.65	8.66	-8	1,675	-0.48%
2024/03/08	2	8.68	3	8.72	8.71	-1	1,649	-0.06%
2024/03/07	11	8.74	0	0.00	8.62	11	1,645	0.67%
2024/03/06	3	8.93	22	8.82	8.91	-19	1,586	-1.20%
2024/03/05	1	8.92	0	0.00	8.90	1	1,566	0.06%
2024/03/04	10	8.99	0	0.00	8.99	10	1,594	0.63%
2024/03/01	10	9.03	0	0.00	9.03	10	1,558	0.64%
2024/02/29	5	9.10	0	0.00	9.11	5	1,549	0.32%
2024/02/26	2	9.21	0	0.00	9.20	2	1,527	0.13%
2024/02/22	0	0.00	10	9.40	9.39	-10	1,524	-0.66%
2024/02/21	0	9.38	0	0.00	9.43	0	1,515	0.00%
2024/02/20	0	9.48	0	0.00	9.47	0	1,516	0.00%
2024/02/19	0.1	9.50	3	9.46	9.50	-2.9	1,511	-0.19%
2024/02/05	20	9.08	0	0.00	9.11	20	1,464	1.37%
2024/02/02	5	9.18	0	0.00	9.17	5	1,471	0.34%
2024/01/19	0	0.00	5	9.01	9.03	-5	1,428	-0.35%
2024/01/18	0	0.00	4.3	9.09	8.99	-4.3	1,426	-0.30%
2024/01/17	1	8.95	0	0.00	8.94	1	1,433	0.07%
2024/01/12	0	0.00	1	9.20	9.15	-1	1,419	-0.07%
2024/01/11	0	0.00	1	9.25	9.20	-1	1,424	-0.07%
2024/01/10	1	9.21	0	0.00	9.20	1	1,434	0.07%
2024/01/05	0	0.00	1	9.46	9.53	-1	1,416	-0.07%
2024/01/04	0	0.00	1	9.49	9.42	-1	1,411	-0.07%
2023/12/29	0	0.00	1.8	9.60	9.65	-1.8	1,430	-0.13%
2023/12/27	0	0.00	35	9.81	9.71	-35	1,450	-2.41%
2023/12/26	2	9.54	3	9.48	9.58	-1	1,374	-0.07%
2023/12/25	0	0.00	2	9.46	9.42	-2	1,360	-0.15%
2023/12/22	0	0.00	0.3	9.46	9.44	-0.3	1,391	-0.02%
2023/12/20	0	0.00	60	9.47	9.48	-60	1,413	-4.24%
2023/12/13	0	0.00	2	9.76	9.70	-2	1,414	-0.14%
2023/12/12	0	0.00	3	9.73	9.70	-3	1,436	-0.21%
2023/12/11	0	0.00	10	9.80	9.85	-10	1,430	-0.70%
2023/12/08	0	9.75	0	0.00	9.75	0	1,422	0.00%
2023/12/07	0	9.74	7	9.72	9.72	-7	1,431	-0.49%
2023/12/04	4	9.89	0	0.00	9.83	4	1,437	0.28%
2023/11/22	1.9	9.49	0	0.00	9.51	1.9	1,388	0.13%
2023/11/21	5	9.36	16	9.51	9.54	-11	1,379	-0.80%
2023/11/17	35	9.38	0	0.00	9.37	35	1,370	2.55%
2023/11/16	25	9.31	0	0.00	9.35	25	1,383	1.81%
2023/11/14	5	9.20	0	0.00	9.19	5	1,393	0.36%
2023/11/13	5	9.25	0	0.00	9.27	5	1,406	0.36%
2023/11/09	0	0.00	2	9.41	9.47	-2	1,422	-0.14%
2023/11/08	0	0.00	13	9.41	9.47	-13	1,477	-0.88%
2023/11/03	0	0.00	3	9.19	9.20	-3	1,521	-0.20%
2023/11/02	3	9.17	0	0.00	9.15	3	1,531	0.20%
2023/11/01	0	0.00	4	9.14	9.10	-4	1,566	-0.26%
2023/10/31	0	0.00	4	9.11	9.11	-4	1,599	-0.25%
2023/10/26	0	0.00	7	9.25	9.24	-7	1,797	-0.39%
2023/10/18	6	9.09	10	9.08	9.03	-4	2,275	-0.18%
2023/10/17	0	0.00	2	9.14	9.12	-2	2,273	-0.09%
2023/10/16	3	9.16	0	0.00	9.17	3	2,289	0.13%
2023/10/11	5	9.21	1	9.22	9.14	4	2,387	0.17%
2023/10/06	5	9.29	0	0.00	9.30	5	2,387	0.21%
2023/10/05	3	9.39	0	0.00	9.39	3	2,405	0.12%
2023/10/04	5	9.33	0	0.00	9.34	5	2,429	0.21%
2023/10/03	0	0.00	1	9.54	9.48	-1	2,439	-0.04%
2023/10/02	4	9.50	6	9.46	9.49	-2	2,472	-0.08%
2023/09/27	5	9.38	0	0.00	9.45	5	2,553	0.20%
2023/09/22	1	9.60	0	0.00	9.61	1	2,643	0.04%
2023/09/21	15	9.58	0	0.00	9.59	15	2,718	0.55%
2023/09/20	5	9.70	0	0.00	9.74	5	2,788	0.18%
2023/09/18	0	0.00	0	9.71	9.72	0	3,125	0.00%
2023/09/15	0	0.00	44	9.57	9.54	-44	3,495	-1.26%
2023/09/13	14	9.60	0	0.00	9.60	14	3,747	0.37%
2023/09/12	8	9.61	16	9.58	9.58	-8	3,809	-0.21%
2023/09/11	4	9.65	0	0.00	9.61	4	3,801	0.11%
2023/09/08	12	9.73	0	0.00	9.70	12	3,797	0.32%
2023/09/07	4	9.80	0	0.00	9.76	4	3,793	0.11%
2023/09/06	18	9.95	11	9.92	9.88	7	3,788	0.18%
2023/09/05	0	0.00	8	10.03	10.05	-8	3,783	-0.21%
2023/09/04	19	9.99	0	0.00	9.96	19	3,798	0.50%
2023/09/01	44	10.01	48	10.03	10.05	-4	3,810	-0.10%
2023/08/31	0	0.00	4	9.85	9.85	-4	3,806	-0.11%
2023/08/30	0	0.00	4	9.85	9.80	-4	3,882	-0.10%
2023/08/29	0	0.00	8.3	9.78	9.80	-8.3	3,894	-0.21%
2023/08/28	16	9.62	16	9.70	9.70	0	3,891	0.00%
2023/08/25	12	9.69	0	0.00	9.65	12	3,919	0.31%
2023/08/24	5	9.76	12	9.78	9.76	-7	3,906	-0.18%
2023/08/23	5	9.67	6	9.74	9.67	-1	3,895	-0.03%
2023/08/22	12	9.71	13	9.83	9.69	-1	3,901	-0.03%
2023/08/21	0	0.00	18	9.69	9.76	-18	3,878	-0.46%
2023/08/18	4	9.62	0	0.00	9.60	4	3,871	0.10%
2023/08/17	4	9.45	12	9.59	9.65	-8	3,856	-0.21%
2023/08/16	8	9.52	28	9.43	9.46	-20	3,846	-0.52%
2023/08/15	1	9.60	16	9.60	9.62	-15	3,835	-0.39%
2023/08/14	11	9.78	5	9.65	9.51	6	3,831	0.16%
2023/08/11	47	10.02	26	10.09	9.97	21	3,766	0.56%
2023/08/10	59	10.07	57.1	10.11	10.05	1.9	3,744	0.05%
2023/08/09	41	10.31	20	10.34	10.25	21	3,723	0.56%
2023/08/08	40	10.45	29	10.50	10.40	11	3,707	0.30%
2023/08/07	32	10.50	12	10.52	10.50	20	3,713	0.54%
2023/08/04	47	10.47	84	10.53	10.60	-37	3,688	-1.00%
2023/08/02	65	10.55	50	10.59	10.50	15	3,685	0.41%
2023/08/01	84	10.80	68	10.85	10.70	16	3,647	0.44%
2023/07/31	72	10.84	76.1	10.87	10.85	-4.1	3,601	-0.11%
2023/07/28	119.1	10.79	76	10.82	10.75	43.1	3,525	1.22%	大買/
2023/07/27	58	10.93	70	10.88	11.05	-12	3,452	-0.35%
2023/07/26	32	10.22	36	10.27	10.25	-4	3,089	-0.13%
2023/07/25	33	10.21	28	10.26	10.20	5	3,089	0.16%
2023/07/24	44	10.21	71	10.23	10.25	-27	3,079	-0.88%
2023/07/21	40	10.29	32	10.34	10.25	8	3,051	0.26%
2023/07/20	32	10.29	52	10.33	10.35	-20	3,056	-0.65%
2023/07/19	36	10.27	27	10.36	10.20	9	3,055	0.29%
2023/07/18	50	10.27	24.1	10.28	10.25	25.9	3,083	0.84%
2023/07/17	48	10.30	56.3	10.35	10.45	-8.3	3,080	-0.27%
2023/07/14	33	10.25	66	10.31	10.30	-33	3,103	-1.06%
2023/07/13	40	10.36	40	10.41	10.25	0	3,130	0.00%
2023/07/12	40	10.40	28	10.45	10.30	12	3,172	0.38%
2023/07/11	35	10.46	34	10.47	10.50	1	3,392	0.03%
2023/07/10	60	10.33	67	10.38	10.30	-7	3,437	-0.20%
2023/07/07	66	10.45	51	10.48	10.35	15	3,448	0.44%
2023/07/06	48	10.71	143.5	10.69	10.65	-95.5	3,420	-2.79%	大賣/
2023/07/05	52	10.64	36	10.69	10.65	16	3,393	0.47%
2023/07/04	81.1	10.62	59	10.68	10.60	22.1	3,365	0.66%
2023/07/03	40.2	10.71	50	10.75	10.70	-9.8	3,320	-0.30%
2023/06/30	48	10.58	63	10.59	10.60	-15	3,289	-0.46%
2023/06/29	29	10.82	9	10.88	10.70	20	3,232	0.62%
2023/06/28	28.1	10.80	0	0.00	10.80	28.1	3,164	0.89%
2023/06/27	91.1	10.85	0	0.00	10.80	91.1	3,092	2.95%
2023/06/26	14	11.20	10	11.26	11.20	4	2,957	0.14%
2023/06/21	11	11.14	33	10.99	11.20	-22	2,758	-0.80%
2023/06/20	15	10.50	21.4	10.55	10.55	-6.4	2,386	-0.27%
2023/06/19	1	10.40	84	10.36	10.35	-83	2,268	-3.66%
2023/06/16	70.1	10.10	19	10.08	10.10	51.1	2,136	2.39%
2023/06/14	0	0.00	23.1	9.89	9.87	-23.1	2,061	-1.12%
2023/06/13	0	0.00	10	9.88	9.86	-10	2,067	-0.48%
2023/06/12	1.2	9.88	3	9.94	9.84	-1.8	2,076	-0.09%
2023/06/09	0	9.88	0	0.00	9.95	0	2,073	0.00%
2023/06/08	15.4	9.97	5	10.03	9.90	10.4	2,087	0.50%
2023/06/07	20	10.02	25	10.06	10.00	-5	2,106	-0.24%
2023/06/06	36	10.07	24	10.11	10.00	12	2,110	0.57%
2023/06/05	1	10.20	30.5	10.06	10.10	-29.5	2,108	-1.40%
2023/06/02	0	0.00	6	9.88	9.88	-6	2,050	-0.29%
2023/05/31	0	0.00	12	9.83	9.90	-12	2,100	-0.57%
2023/05/30	3	9.65	16	9.66	9.62	-13	2,060	-0.63%
2023/05/29	0	0.00	20	9.69	9.65	-20	2,081	-0.96%
2023/05/26	12	9.69	5	9.68	9.62	7	2,112	0.33%
2023/05/25	0	0.00	2	9.78	9.77	-2	2,155	-0.09%
2023/05/24	0	0.00	4	9.84	9.82	-4	2,251	-0.18%
2023/05/23	0	0.00	8	9.78	9.77	-8	2,327	-0.34%
2023/05/22	1	9.70	4	9.72	9.72	-3	2,465	-0.12%
2023/05/19	4	9.62	4	9.74	9.62	0	2,509	0.00%
2023/05/18	0	0.00	3	9.65	9.62	-3	2,508	-0.12%
2023/05/17	1.5	9.61	4	9.67	9.64	-2.5	2,501	-0.10%
2023/05/16	0.1	9.57	14	9.55	9.57	-14	2,498	-0.56%
2023/05/15	2	9.39	0	9.43	9.42	2	2,492	0.08%
2023/05/12	4	9.50	0	0.00	9.52	4	2,499	0.16%
2023/05/11	4	9.60	0	0.00	9.56	4	2,496	0.16%
2023/05/10	10	9.72	1	9.72	9.72	9	2,507	0.36%
2023/05/09	18	9.77	0	0.00	9.70	18	2,499	0.72%
2023/05/08	4	9.90	0	0.00	9.85	4	2,480	0.16%
2023/05/05	3	9.95	0	0.00	9.94	3	2,481	0.12%
2023/05/04	15	9.97	1	10.05	9.96	14	2,505	0.56%
2023/05/03	12	10.00	4.1	10.05	9.99	8	2,494	0.32%
2023/05/02	20	10.05	16	10.10	10.10	4	2,500	0.16%
2023/04/28	21	10.09	9	10.09	10.05	12	2,504	0.48%
2023/04/27	16.1	10.05	12	10.10	10.10	4.1	2,490	0.16%
2023/04/26	21	10.00	37	10.06	10.05	-16	2,485	-0.64%
2023/04/25	19	10.02	10	10.09	10.00	9	2,476	0.36%
2023/04/24	0	0.00	17	10.07	10.10	-17	2,446	-0.69%
2023/04/21	29	10.09	12	10.18	9.96	17	2,430	0.70%
2023/04/20	70	10.19	24	10.26	10.15	46	2,376	1.94%
2023/04/19	10	10.30	1	10.30	10.30	9	2,349	0.38%
2023/04/18	0	10.50	0	0.00	10.50	0	2,275	0.00%
2023/04/17	0	10.74	2	10.55	10.60	-2	2,226	-0.09%
2023/04/14	14	10.75	13	10.68	10.65	1	2,155	0.05%
2023/04/13	0	0.00	1	10.35	10.30	-1	1,904	-0.05%
2023/04/12	4	10.05	26	10.17	10.15	-22	1,836	-1.20%
2023/04/11	20	10.04	18	10.12	10.05	2	1,811	0.11%
2023/04/10	54	9.98	107	10.05	10.15	-53	1,802	-2.94%	大賣/
2023/04/06	4	9.80	0	0.00	9.82	4	1,764	0.23%
2023/03/31	0	0.00	4	9.90	9.87	-4	1,768	-0.23%
2023/03/30	28	9.82	0	0.00	9.82	28	1,765	1.59%
2023/03/29	4	9.80	0	0.00	9.82	4	1,773	0.23%
2023/03/28	20	9.96	0	0.00	9.85	20	1,793	1.12%
2023/03/27	35	10.00	36	10.06	10.00	-1	1,785	-0.06%
2023/03/24	0	0.00	4	10.05	10.00	-4	1,789	-0.22%
2023/03/23	16	9.90	8	9.98	9.95	8	1,778	0.45%
2023/03/22	8	10.00	4	10.05	9.95	4	1,768	0.23%
2023/03/21	12	10.00	24	10.02	9.98	-12	1,762	-0.68%
2023/03/16	8	9.80	8	9.84	9.74	0	1,761	0.00%
2023/03/15	7	9.87	4	9.99	9.82	3	1,767	0.17%
2023/03/14	5	9.90	0	0.00	9.88	5	1,772	0.28%
2023/03/13	12	9.90	12	9.97	10.00	0	1,814	0.00%
2023/03/10	24	10.04	8	10.10	9.99	16	1,805	0.89%
2023/03/09	24	10.19	16	10.25	10.20	8	1,831	0.44%
2023/03/08	4	10.15	8	10.23	10.25	-4	1,818	-0.22%
2023/03/07	16	10.21	12	10.27	10.20	4	1,815	0.22%
2023/03/06	4	10.25	8	10.30	10.30	-4	1,795	-0.22%
2023/03/03	0	0.00	25	10.21	10.25	-25	1,777	-1.41%
2023/03/02	4	10.05	20	10.12	10.05	-16	1,730	-0.92%
2023/03/01	16	10.08	12	10.12	10.05	4	1,734	0.23%
2023/02/24	8	10.18	14	10.20	10.15	-6	1,729	-0.35%
2023/02/23	12	10.25	24	10.30	10.30	-12	1,701	-0.71%
2023/02/22	5	10.35	6	10.35	10.35	-1	1,656	-0.06%
2023/02/21	18	10.18	12	10.22	10.30	6	1,561	0.38%
2023/02/20	21	10.25	16	9.88	10.25	5	1,491	0.34%
2023/02/17	0	0.00	16	9.63	9.65	-16	1,356	-1.18%
2023/02/15	0	0.00	4	9.50	9.44	-4	1,323	-0.30%
2023/02/14	0	0.00	11	9.41	9.45	-11	1,325	-0.83%
2023/02/10	14	9.38	0	0.00	9.37	14	1,336	1.05%
2023/02/09	3	9.49	0	0.00	9.48	3	1,331	0.23%
2023/02/08	2	9.54	29	9.51	9.52	-27	1,333	-2.02%
2023/02/07	0	9.44	0	0.00	9.42	0	1,312	0.00%
2023/02/06	8	9.38	0	0.00	9.37	8	1,319	0.61%
2023/02/03	5	9.46	4	9.55	9.45	1	1,335	0.07%
2023/02/02	0	0.00	8	9.48	9.53	-8	1,329	-0.60%
2023/02/01	0	0.00	4	9.40	9.40	-4	1,327	-0.30%
2023/01/31	0	9.31	12	9.30	9.36	-12	1,324	-0.91%
2023/01/30	0	0.00	0	9.19	9.22	0	1,313	0.00%
2023/01/13	4	9.15	0	0.00	9.12	4	1,341	0.30%
2023/01/11	0	0.00	5	9.21	9.23	-5	1,399	-0.36%
2023/01/09	0	0.00	9	9.24	9.25	-9	1,435	-0.63%
2023/01/05	4	9.14	8	9.23	9.14	-4	1,481	-0.27%
2023/01/04	0	0.00	4	9.15	9.13	-4	1,486	-0.27%
2023/01/03	5	9.10	0	0.00	9.10	5	1,529	0.33%
2022/12/29	8	9.08	0	0.00	9.07	8	1,578	0.51%
2022/12/28	22	9.13	0	0.00	9.11	22	1,595	1.38%
2022/12/26	0	0.00	4	9.25	9.21	-4	1,595	-0.25%
2022/12/23	12	9.14	0	0.00	9.18	12	1,620	0.74%
2022/12/22	0	0.00	12	9.26	9.23	-12	1,650	-0.73%
2022/12/21	0	0.00	1	9.20	9.13	-1	1,686	-0.06%
2022/12/20	8	9.18	0	0.00	9.13	8	1,696	0.47%
2022/12/19	8	9.26	0	0.00	9.25	8	1,729	0.46%
2022/12/16	35	9.34	0	0.00	9.32	35	1,734	2.02%
2022/12/15	6	9.45	0	0.00	9.45	6	1,732	0.35%
2022/12/14	0	0.00	4	9.50	9.46	-4	1,736	-0.23%
2022/12/13	4	9.40	4	9.50	9.41	0	1,739	0.00%
2022/12/12	8	9.43	0	0.00	9.41	8	1,744	0.46%
2022/12/09	0	0.00	9	9.56	9.50	-9	1,776	-0.51%
2022/12/08	4	9.45	15	9.49	9.51	-11	1,790	-0.61%
2022/12/07	12	9.57	4	9.70	9.51	8	1,797	0.44%
2022/12/06	9	9.74	0	0.00	9.66	9	1,784	0.50%
2022/12/05	0	0.00	8	9.90	9.81	-8	1,773	-0.45%
2022/12/01	0	0.00	25	9.62	9.68	-25	1,721	-1.45%
2022/11/30	5	9.34	4	9.40	9.44	1	1,684	0.06%
2022/11/29	0	0.00	8	9.33	9.34	-8	1,695	-0.47%
2022/11/28	12	9.23	3	9.23	9.23	9	1,695	0.53%
2022/11/25	10	9.34	8	9.43	9.32	2	1,706	0.12%
2022/11/24	14	9.34	0	0.00	9.32	14	1,713	0.82%
2022/11/23	0	0.00	19	9.35	9.32	-19	1,731	-1.10%
2022/11/22	22	9.23	0	0.00	9.20	22	1,760	1.25%
2022/11/21	8	9.33	0	0.00	9.30	8	1,764	0.45%
2022/11/18	8	9.43	4	9.55	9.41	4	1,783	0.22%
2022/11/17	4	9.40	4	9.45	9.46	0	1,804	0.00%
2022/11/16	8	9.48	4	9.60	9.40	4	1,845	0.22%
2022/11/14	4	9.45	4	9.55	9.56	0	2,082	0.00%
2022/11/11	4	9.45	25	9.54	9.45	-21	2,411	-0.87%
2022/11/10	12	9.44	0	0.00	9.40	12	2,437	0.49%
2022/11/09	0	0.00	4	9.60	9.54	-4	2,494	-0.16%
2022/11/08	4	9.47	8	9.58	9.47	-4	2,546	-0.16%
2022/11/07	0	0.00	8	9.48	9.45	-8	2,569	-0.31%
2022/11/03	4	9.38	0	0.00	9.37	4	2,635	0.15%
2022/11/02	0	0.00	4	9.50	9.45	-4	2,646	-0.15%
2022/11/01	0	0.00	8	9.36	9.42	-8	2,668	-0.30%
2022/10/31	0	0.00	8	9.22	9.22	-8	2,742	-0.29%
2022/10/28	17	9.11	8	9.28	9.08	9	2,857	0.31%
2022/10/27	0	0.00	4	9.27	9.27	-4	2,918	-0.14%
2022/10/25	4	9.20	0	0.00	9.14	4	3,106	0.13%
2022/10/24	0	0.00	8	9.33	9.27	-8	3,107	-0.26%
2022/10/20	24	9.28	0	0.00	9.14	24	3,105	0.77%
2022/10/19	8	9.48	6	9.59	9.45	2	3,070	0.07%
2022/10/18	4.2	9.41	12	9.53	9.54	-7.8	3,062	-0.25%
2022/10/17	12	9.33	8	9.42	9.47	4	3,071	0.13%
2022/10/14	0	0.00	16	9.43	9.50	-16	3,063	-0.52%
2022/10/13	16	9.25	0	0.00	9.04	16	3,056	0.52%
2022/10/12	4	9.40	4	9.50	9.43	0	3,036	0.00%
2022/10/11	21	9.65	0	0.00	9.45	21	3,037	0.69%
2022/10/07	29	10.01	20	10.08	10.00	9	3,008	0.30%
2022/10/06	8	9.83	12	9.99	10.05	-4	3,004	-0.13%
2022/10/05	0	0.00	16	9.85	9.79	-16	3,001	-0.53%
2022/10/04	0	0.00	4	9.61	9.62	-4	3,006	-0.13%
2022/10/03	8	9.55	2	9.50	9.49	6	3,003	0.20%
2022/09/30	16	9.58	8.1	9.60	9.64	7.9	3,016	0.26%
2022/09/29	0	0.00	20	9.72	9.76	-20	3,033	-0.66%
2022/09/28	11	9.42	21	9.42	9.42	-10	3,050	-0.33%
2022/09/27	0	0.00	28	9.43	9.61	-28	3,041	-0.92%
2022/09/26	22	9.58	6	9.57	9.30	16	3,074	0.52%
2022/09/23	16	9.96	8	10.05	9.88	8	3,116	0.26%
2022/09/22	18	9.99	8	10.02	10.00	10	3,175	0.31%
2022/09/21	21	10.11	4	10.10	10.05	17	3,172	0.54%
2022/09/20	16	10.15	24	10.21	10.20	-8	3,187	-0.25%
2022/09/19	24	10.15	28	10.21	10.15	-4	3,217	-0.12%
2022/09/16	47	10.33	24	10.39	10.25	23	3,215	0.72%
2022/09/15	28	10.45	28	10.52	10.45	0	3,208	0.00%
2022/09/14	28	10.31	30	10.38	10.40	-2	3,234	-0.06%
2022/09/13	12	10.52	5	10.55	10.50	7	3,274	0.21%
2022/09/12	4	10.50	10	10.57	10.50	-6	3,384	-0.18%
2022/09/08	4	10.35	16	10.46	10.45	-12	3,421	-0.35%
2022/09/07	32	10.23	40	10.28	10.25	-8	3,446	-0.23%
2022/09/06	14	10.38	8	10.43	10.35	6	3,449	0.17%
2022/09/05	20	10.60	12	10.62	10.50	8	3,447	0.23%
2022/09/02	20	10.79	12	10.82	10.75	8	3,474	0.23%
2022/09/01	20	10.81	21	10.86	10.85	-1	3,471	-0.03%
2022/08/31	8	10.75	12	10.83	10.95	-4	3,460	-0.12%
2022/08/30	4	10.75	8	10.85	10.80	-4	3,450	-0.12%
2022/08/29	24	10.63	19	10.66	10.55	5	3,436	0.15%
2022/08/26	16	10.95	19	11.02	10.95	-3	3,408	-0.09%
2022/08/25	26	10.92	29	11.02	10.95	-3	3,400	-0.09%
2022/08/24	8	10.95	16	10.99	10.90	-8	3,421	-0.23%
2022/08/23	14	10.98	4	11.05	10.95	10	3,413	0.29%
2022/08/22	37	11.02	38	11.08	11.05	-1	3,383	-0.03%
2022/08/19	6	11.10	2	11.10	11.05	4	3,337	0.12%
2022/08/18	42	11.27	3	11.25	11.15	39	3,159	1.23%
2022/08/17	0	0.00	3	10.52	10.50	-3	2,836	-0.11%
2022/08/16	3	10.28	6	10.22	10.30	-3	2,831	-0.11%
2022/08/11	2	9.86	2	9.89	9.83	0	2,769	0.00%
2022/08/10	0	0.00	2	9.60	9.60	-2	2,773	-0.07%
2022/08/05	2	9.27	2	9.34	9.58	0	2,766	0.00%
2022/08/04	3	9.21	3	9.25	9.21	0	2,707	0.00%
2022/08/03	10	9.71	2	9.74	9.65	8	2,601	0.31%
2022/08/02	7	9.66	4	9.67	9.68	3	2,571	0.12%
2022/07/28	0	9.43	0	0.00	9.36	0	2,452	0.00%
2022/07/26	0	0.00	1	9.46	9.46	-1	2,466	-0.04%
2022/07/25	1	9.69	0	0.00	9.64	1	2,502	0.04%
2022/07/15	2	9.41	2	9.40	9.43	0	2,869	0.00%
2022/07/14	0	0.00	1.7	9.53	9.54	-1.7	3,159	-0.05%
2022/07/08	1	9.45	4	9.59	9.50	-3	3,227	-0.09%
2022/07/06	7	9.78	0	0.00	9.55	7	3,256	0.21%
2022/07/04	1	9.49	0	0.00	9.43	1	3,292	0.03%
2022/07/01	2	9.80	2	9.65	9.35	0	3,332	0.00%
2022/06/30	5	10.05	60	10.15	9.98	-55	3,276	-1.68%
2022/06/28	0.7	10.40	0	0.00	10.40	0.7	3,277	0.02%
2022/06/27	4	10.55	4	10.56	10.55	0	3,303	0.00%
2022/06/24	5	10.35	0	0.00	10.25	5	3,339	0.15%
2022/06/23	0	0.00	6	10.18	10.15	-6	3,379	-0.18%
2022/06/21	7	10.34	5	10.45	10.55	2	3,442	0.06%
2022/06/20	6	10.13	0	0.00	10.00	6	3,485	0.17%
2022/06/14	1	11.15	0	0.00	11.15	1	3,649	0.03%
2022/06/10	2	11.60	2	11.60	11.60	0	3,722	0.00%
2022/06/09	0	11.70	0	0.00	11.65	0	3,748	0.00%
2022/06/08	0	0.00	1	11.70	11.60	-1	3,762	-0.03%
2022/06/06	2	11.63	1	11.65	11.65	1	3,842	0.03%
2022/06/02	2	11.60	1	11.70	11.65	1	3,931	0.03%
2022/06/01	0	0.00	1	11.85	11.80	-1	4,047	-0.02%
2022/05/30	8	11.65	0	0.00	11.65	8	4,166	0.19%
2022/05/23	0	11.60	0	0.00	11.60	0	4,565	0.00%
2022/05/18	1	11.70	2.1	11.60	11.55	-1.1	4,746	-0.02%
2022/05/17	0	0.00	1	11.40	11.35	-1	4,764	-0.02%
2022/05/16	1.1	11.10	0	0.00	11.10	1.1	4,793	0.02%
2022/05/13	2	11.00	0	0.00	11.00	2	4,842	0.04%
2022/05/12	2	11.00	0	0.00	10.85	2	4,973	0.04%
2022/05/11	3	11.17	0	0.00	11.10	3	5,068	0.06%
2022/05/09	7	11.27	26	11.32	11.20	-19	5,741	-0.33%
2022/05/06	0	0.00	1	11.75	11.80	-1	5,750	-0.02%
2022/05/05	7	11.99	0	0.00	11.95	7	5,836	0.12%
2022/05/03	5	11.90	1	11.90	11.90	4	6,029	0.07%
2022/04/28	0	0.00	1	11.90	11.95	-1	6,299	-0.02%
2022/04/27	1	11.25	20	11.21	11.45	-19	6,443	-0.29%
2022/04/25	14	11.70	1	11.75	11.70	13	6,882	0.19%
2022/04/22	2	12.13	3	12.20	12.10	-1	6,924	-0.01%
2022/04/21	0	0.00	16	12.43	12.25	-16	7,060	-0.23%
2022/04/20	19	12.83	11	12.75	12.70	8	7,106	0.11%
2022/04/19	1	12.45	0.9	12.45	12.40	0.1	6,957	0.00%
2022/04/18	1	12.15	1	12.20	12.15	0	7,231	0.00%
2022/04/15	3.3	12.14	6	12.25	12.15	-2.7	7,493	-0.04%
2022/04/14	1	12.55	1	12.50	12.45	0	8,052	0.00%
2022/04/13	2	12.65	0	0.00	12.65	2	8,423	0.02%
2022/04/12	7	12.30	0	0.00	12.40	7	8,918	0.08%
2022/04/11	13	12.42	15	12.38	12.30	-2	9,579	-0.02%
2022/04/08	0	0.00	14	12.84	12.90	-14	10,192	-0.14%
2022/04/07	0	0.00	25	13.00	12.85	-25	11,118	-0.22%
2022/04/06	10	13.40	0	0.00	13.35	10	13,899	0.07%
2022/04/01	15	13.51	0	0.00	13.60	15	16,560	0.09%
2022/03/31	1.8	13.75	0	0.00	13.70	1.8	18,052	0.01%
2022/03/30	0	0.00	10	13.90	13.90	-10	19,241	-0.05%
2022/03/29	1	13.75	0	0.00	13.70	1	19,566	0.01%
2022/03/28	31	13.94	2	13.90	13.95	29	19,768	0.15%
2022/03/25	5	14.15	45	14.30	14.15	-40	20,159	-0.20%
2022/03/24	1	14.35	0	0.00	14.25	1	20,694	0.00%
2022/03/23	20	14.25	0.1	14.30	14.20	20	22,383	0.09%
2022/03/22	0	0.00	5.1	14.01	14.25	-5.1	23,405	-0.02%
2022/03/21	10	14.00	1	14.10	14.00	9	23,698	0.04%
2022/03/18	2	14.13	4	14.20	14.15	-2	23,927	-0.01%
2022/03/17	22.2	14.22	7.2	14.01	14.25	15	24,299	0.06%
2022/03/16	0	0.00	0.2	13.70	13.75	-0.2	24,220	0.00%
2022/03/15	6	13.86	3	13.83	13.55	3	24,365	0.01%
2022/03/14	2	13.95	2	13.90	13.95	0	24,384	0.00%
2022/03/11	0	13.80	21	13.80	13.80	-21	24,454	-0.09%
2022/03/10	4.1	13.70	4	13.85	13.75	0.1	24,569	0.00%
2022/03/09	1	13.45	9	13.46	13.50	-8	24,621	-0.03%
2022/03/08	5	13.30	10	13.35	13.30	-5	24,684	-0.02%
2022/03/07	11	13.45	2	13.50	13.45	9	24,676	0.04%
2022/03/04	10	14.05	1	14.00	13.95	9	24,664	0.04%
2022/03/03	6	14.41	1	14.55	14.30	5	24,760	0.02%
2022/03/02	1	14.40	11.3	14.09	14.40	-10.3	24,838	-0.04%
2022/03/01	0	14.15	0.2	14.15	14.15	-0.2	25,016	0.00%
2022/02/25	1	13.80	13	13.74	13.80	-12	25,521	-0.05%
2022/02/24	8	13.73	18	13.68	13.60	-10	26,683	-0.04%
2022/02/23	2	14.13	3	14.05	14.15	-1	27,576	0.00%
2022/02/22	29	14.11	16	13.96	14.10	13	27,895	0.05%
2022/02/21	0	0.00	0.1	14.50	14.45	-0.1	28,240	0.00%
2022/02/17	17	14.59	28	14.58	14.40	-11	28,501	-0.04%
2022/02/16	12	14.50	13	14.51	14.50	-1	28,466	0.00%
2022/02/15	9	14.56	21	14.40	14.30	-12	28,430	-0.04%
2022/02/14	26.1	14.32	41	14.28	14.30	-14.9	28,422	-0.05%
2022/02/11	20	14.90	7	14.94	14.85	13	28,335	0.05%
2022/02/10	13	15.05	7	15.19	14.90	6	28,249	0.02%
2022/02/09	38	15.82	11	15.72	15.80	27	27,864	0.10%
2022/02/08	1	15.25	7	15.27	15.30	-6	27,631	-0.02%
2022/01/25	5	14.79	3	14.60	14.55	2	27,559	0.01%
2022/01/24	0	0.00	26.3	14.97	15.10	-26.3	27,457	-0.10%
2022/01/21	24	15.36	9	15.30	15.20	15	27,369	0.05%
2022/01/20	11	15.89	14	15.86	15.90	-3	27,294	-0.01%
2022/01/19	18	15.76	61	15.34	15.90	-43	27,158	-0.16%
2022/01/18	22	15.68	14	15.85	15.45	8	26,875	0.03%
2022/01/17	26	15.48	41	15.54	15.60	-15	26,650	-0.06%
2022/01/14	34	15.06	12	15.20	15.10	22	26,521	0.08%
2022/01/13	12.1	15.40	12	15.40	15.40	0.1	26,353	0.00%
2022/01/12	2	15.48	14	15.62	15.45	-12	26,206	-0.05%
2022/01/11	33	15.65	9.9	15.54	15.60	23.1	26,081	0.09%
2022/01/10	2	16.15	15	16.11	15.95	-13	25,781	-0.05%
2022/01/07	52	15.96	22.1	16.17	15.90	29.9	25,498	0.12%
2022/01/06	22.2	16.50	50	16.50	16.45	-27.8	24,917	-0.11%
2022/01/05	49	16.80	29	16.98	16.60	20	24,579	0.08%
2022/01/04	37.5	17.08	60	17.01	17.35	-22.5	24,111	-0.09%
2022/01/03	62	17.43	32	17.40	17.25	30	23,467	0.13%
2021/12/30	34.5	17.33	35	17.42	17.25	-0.5	22,835	0.00%
2021/12/29	491	18.49	399.5	18.47	17.95	91.5	21,924	0.42%	大買/大賣/
2021/12/28	107	17.77	89	17.78	18.05	18	19,117	0.09%	大買/
2021/12/27	13	17.19	92	17.32	17.85	-79	16,503	-0.48%
2021/12/24	69	16.17	113	16.00	16.25	-44	14,990	-0.29%	大賣/
2021/12/23	12	15.35	28	15.35	15.45	-16	13,815	-0.12%
2021/12/22	13.4	15.11	1	15.50	15.00	12.4	13,471	0.09%
2021/12/21	15	15.15	17	15.00	15.20	-2	13,219	-0.02%
2021/12/20	19	15.26	105	15.18	15.25	-86	12,839	-0.67%	大賣/
2021/12/17	153.1	15.95	92	15.94	15.65	61.1	12,313	0.50%	大買/
2021/12/16	95	15.45	54	15.22	15.30	41	10,557	0.39%
2021/12/15	5.1	14.32	135	14.72	14.80	-129.9	9,453	-1.37%	大賣/鉅額交易
2021/12/14	28	13.97	11	13.81	13.80	17	9,069	0.19%
2021/12/13	120	14.40	101	14.34	14.50	19	8,825	0.22%	大買/大賣/
2021/12/10	2	13.73	0	0.00	13.65	2	8,406	0.02%
2021/12/09	106	14.05	25	14.01	13.80	81	8,329	0.97%	大買/
2021/12/08	0	0.00	11	13.80	13.65	-11	8,131	-0.14%
2021/12/07	4	13.71	15	13.70	13.70	-11	8,067	-0.14%
2021/12/06	2	13.90	5	13.83	13.85	-3	7,969	-0.04%
2021/12/03	1.2	13.65	14	13.64	13.65	-12.8	7,865	-0.16%
2021/12/02	3	13.35	1	13.55	13.30	2	7,791	0.03%
2021/12/01	1	13.40	7	13.58	13.75	-6	7,751	-0.08%
2021/11/30	23	13.63	6	13.65	13.60	17	7,720	0.22%
2021/11/29	5	13.34	2	13.30	13.45	3	7,634	0.04%
2021/11/26	6	13.78	3	14.00	13.65	3	7,492	0.04%
2021/11/25	24	14.18	114	13.96	13.95	-90	7,324	-1.23%	大賣/
2021/11/24	37	14.48	114.1	14.44	14.40	-77.1	7,084	-1.09%	大賣/
2021/11/23	88	15.08	101.2	15.24	14.70	-13.2	6,508	-0.20%	大賣/
2021/11/22	42	15.01	116.1	15.13	15.15	-74.1	5,260	-1.41%	大賣/
2021/11/19	83	13.82	2	13.48	13.80	81	4,261	1.90%
2021/11/18	37	13.76	42	13.51	13.35	-5	3,933	-0.13%
2021/11/17	0	0.00	5	12.80	13.15	-5	3,460	-0.14%
2021/11/16	48	13.00	22	13.06	12.80	26	3,386	0.77%
2021/11/15	0	12.55	0	0.00	12.70	0	3,221	0.00%
2021/11/12	2	12.60	0	0.00	12.60	2	3,300	0.06%
2021/11/11	23	12.64	20	12.78	12.60	3	3,332	0.09%
2021/11/10	1	12.60	10	12.60	12.60	-9	3,361	-0.27%
2021/11/09	3	12.43	3	12.55	12.40	0	3,378	0.00%
2021/11/08	0	0.00	27	12.55	12.50	-27	3,397	-0.79%
2021/11/04	3	12.48	2	12.65	12.35	1	3,486	0.03%
2021/11/03	7	12.49	0	0.00	12.50	7	3,578	0.20%
2021/11/02	23	12.24	9	12.17	12.15	14	3,723	0.38%
2021/11/01	0	0.00	2	12.20	12.00	-2	3,837	-0.05%
2021/10/29	5	11.85	9	11.95	11.90	-4	4,094	-0.10%
2021/10/28	8	12.05	0	0.00	11.85	8	4,155	0.19%
2021/10/27	0	0.00	6	11.80	11.90	-6	4,149	-0.14%
2021/10/26	0	0.00	5	11.75	11.65	-5	4,305	-0.12%
2021/10/25	5	11.45	12	11.65	11.65	-7	4,566	-0.15%
2021/10/20	0	0.00	2	11.60	11.60	-2	5,290	-0.04%
2021/10/19	2	11.50	1	11.60	11.55	1	5,405	0.02%
2021/10/18	1	11.45	0	0.00	11.45	1	5,599	0.02%
2021/10/15	10	11.40	10	11.40	11.40	0	5,721	0.00%
2021/10/14	0	0.00	1	11.20	11.30	-1	5,854	-0.02%
2021/10/13	12	11.46	0	0.00	11.20	12	5,954	0.20%
2021/10/12	4	11.65	0	0.00	11.65	4	6,047	0.07%
2021/10/08	0	0.00	5	11.80	11.80	-5	6,281	-0.08%
2021/10/06	10	11.30	3	11.40	11.25	7	7,247	0.10%
2021/10/05	3	10.92	35	10.78	11.10	-32	7,305	-0.44%
2021/10/04	4	10.80	0	0.00	10.65	4	7,307	0.05%
2021/10/01	5	11.30	3	11.50	11.20	2	7,411	0.03%
2021/09/30	5	11.50	20	11.45	11.50	-15	7,437	-0.20%
2021/09/29	5	11.35	5	11.35	11.35	0	7,501	0.00%
2021/09/28	7	11.61	0	0.00	11.55	7	7,652	0.09%
2021/09/27	22	11.75	2	11.70	11.75	20	7,775	0.26%
2021/09/24	0	0.00	2	11.40	11.45	-2	7,906	-0.03%
2021/09/23	4	11.25	0	0.00	11.25	4	7,904	0.05%
2021/09/22	5.3	11.15	4	11.13	11.20	1.3	7,930	0.02%
2021/09/14	2	11.45	0	0.00	11.45	2	8,071	0.02%
2021/09/10	0	0.00	4	11.35	11.40	-4	8,213	-0.05%
2021/09/09	0	11.95	0	0.00	11.20	0	8,285	0.00%
2021/09/08	12	11.14	0	0.00	11.10	12	8,378	0.14%
2021/09/07	1	11.30	12	11.36	11.35	-11	8,443	-0.13%
2021/09/06	4.3	11.33	3	11.25	11.25	1.3	8,473	0.02%
2021/09/03	4	11.56	19	11.55	11.55	-15	8,449	-0.18%
2021/09/02	2	11.25	0	0.00	11.25	2	8,443	0.02%
2021/09/01	11	11.54	0	0.00	11.55	11	8,494	0.13%
2021/08/30	0	0.00	2	11.30	11.35	-2	8,621	-0.02%
2021/08/27	15	11.45	25	11.50	11.45	-10	8,799	-0.11%
2021/08/25	2	11.35	13	11.40	11.40	-11	9,196	-0.12%
2021/08/24	6	11.23	12.4	11.10	11.10	-6.4	9,280	-0.07%
2021/08/23	2	11.25	0	0.00	11.25	2	9,423	0.02%
2021/08/20	6	11.13	0	0.00	11.05	6	9,498	0.06%
2021/08/19	7	11.49	0	0.00	11.35	7	9,482	0.07%
2021/08/18	16.4	11.86	13	12.06	12.15	3.4	9,500	0.04%
2021/08/17	9	12.07	0	0.00	11.90	9	9,539	0.09%
2021/08/16	13	12.32	0	0.00	12.20	13	9,596	0.14%
2021/08/13	4	12.69	0	0.00	12.70	4	9,607	0.04%
2021/08/12	1	12.80	0	0.00	12.95	1	9,623	0.01%
2021/08/11	34	12.75	14	12.65	12.70	20	9,684	0.21%
2021/08/10	8	12.94	0	0.00	13.00	8	9,713	0.08%
2021/08/09	24.5	13.09	12	13.18	12.95	12.5	9,817	0.13%
2021/08/06	21	13.53	10	13.64	13.40	11	9,801	0.11%
2021/08/05	5	13.70	2	13.75	13.60	3	9,739	0.03%
2021/08/04	26	13.83	50	13.79	13.70	-24	9,831	-0.24%
2021/08/03	13	13.56	5	13.45	13.60	8	9,723	0.08%
2021/08/02	7	13.37	2	13.35	13.45	5	9,713	0.05%
2021/07/30	7	13.59	21	13.57	13.45	-14	9,805	-0.14%
2021/07/29	29	13.53	6	13.90	13.50	23	9,741	0.24%
2021/07/28	8	13.51	8	13.53	13.75	0	9,623	0.00%
2021/07/27	17	13.83	19	13.67	13.60	-2	9,705	-0.02%
2021/07/26	14	13.65	55	13.51	13.65	-41	9,787	-0.42%
2021/07/23	20	13.21	4	13.29	13.35	16	10,065	0.16%
2021/07/22	10	13.31	48	13.14	13.35	-38	11,025	-0.34%
2021/07/21	78	12.71	33	12.78	12.65	45	11,192	0.40%
2021/07/20	41	13.01	3	13.02	12.90	38	11,324	0.34%
2021/07/19	19	13.19	0	0.00	13.45	19	11,713	0.16%
2021/07/16	22	13.23	12	13.34	13.25	10	12,239	0.08%
2021/07/15	125.4	13.24	6	13.20	13.15	119.4	12,724	0.94%	大買/鉅額交易
2021/07/14	45	13.63	55	13.61	13.70	-10	13,112	-0.08%
2021/07/13	7	13.19	14	13.20	13.10	-7	12,522	-0.06%
2021/07/12	6	12.87	27	12.84	12.85	-21	12,326	-0.17%
2021/07/09	22	12.69	8	12.50	12.70	14	12,356	0.11%
2021/07/08	5	12.70	11	12.90	12.65	-6	12,585	-0.05%
2021/07/07	3	12.65	41	12.72	12.55	-38	12,751	-0.30%
2021/07/06	14	12.86	43	12.74	12.65	-29	13,286	-0.22%
2021/07/05	23	12.59	86.6	12.62	12.70	-63.6	13,601	-0.47%
2021/07/02	46	12.34	26	12.28	12.30	20	14,016	0.14%
2021/07/01	22	12.16	30	12.32	12.60	-8	14,207	-0.06%
2021/06/30	29.9	12.12	0	0.00	12.10	29.9	14,216	0.21%
2021/06/29	15.1	12.18	10	12.10	12.05	5.1	14,230	0.04%
2021/06/28	23.1	12.19	26	12.28	12.30	-2.9	14,281	-0.02%
2021/06/25	55.1	12.36	29	12.30	12.20	26.1	14,341	0.18%
2021/06/24	13.1	12.35	4	12.28	12.40	9.1	14,595	0.06%
2021/06/23	11.1	12.14	6	12.18	12.25	5.1	14,625	0.04%
2021/06/22	36	12.22	17.1	12.17	11.80	18.9	14,648	0.13%
2021/06/21	18	12.27	77	12.25	12.15	-59	14,599	-0.40%
2021/06/18	7	12.60	3	12.78	12.55	4	14,737	0.03%
2021/06/17	0	0.00	36	12.65	12.85	-36	15,095	-0.24%
2021/06/16	39	12.49	4	12.41	12.35	35	15,058	0.23%
2021/06/15	35	12.71	0	0.00	12.75	35	15,099	0.23%
2021/06/11	0	0.00	5	12.85	12.75	-5	15,099	-0.03%
2021/06/10	1	12.70	6	12.74	12.75	-5	15,088	-0.03%
2021/06/09	10	12.71	17	12.84	12.65	-7	15,073	-0.05%
2021/06/08	12	12.75	0	0.00	12.80	12	15,031	0.08%
2021/06/07	4	12.76	4	12.93	12.85	0	14,990	0.00%
2021/06/04	22	13.07	14	13.10	13.05	8	14,914	0.05%
2021/06/03	54	13.03	34	12.91	12.95	20	14,766	0.14%
2021/06/02	6	12.72	12	12.84	12.80	-6	14,477	-0.04%
2021/06/01	22	12.95	6	12.94	12.90	16	14,391	0.11%
2021/05/31	12	12.68	55.1	12.66	12.65	-43.1	14,318	-0.30%
2021/05/28	1	12.60	1	12.45	12.45	0	14,268	0.00%
2021/05/27	2	12.35	0	0.00	12.30	2	14,208	0.01%
2021/05/26	1	12.25	1	12.20	12.35	0	14,219	0.00%
2021/05/25	2	12.10	23	12.24	12.10	-21	14,194	-0.15%
2021/05/24	4	11.78	5	12.00	11.90	-1	14,106	-0.01%
2021/05/21	1	11.45	8	11.52	11.60	-7	14,038	-0.05%
2021/05/20	21	11.11	0	0.00	11.15	21	14,027	0.15%
2021/05/19	34	11.46	36	11.45	11.65	-2	14,028	-0.01%
2021/05/18	14	10.87	21	11.09	11.25	-7	13,972	-0.05%
2021/05/17	20	10.61	3	10.50	10.30	17	13,894	0.12%
2021/05/14	14.7	11.47	7	11.89	11.40	7.7	13,733	0.06%
2021/05/13	9	11.07	33	11.16	11.30	-24	13,736	-0.17%
2021/05/12	21	11.41	15.6	11.36	11.35	5.4	13,722	0.04%
2021/05/11	23.4	12.55	66	12.75	12.20	-42.7	13,499	-0.32%
2021/05/10	5	13.25	4	13.35	13.20	1	13,356	0.01%
2021/05/07	25	13.27	60	13.25	13.35	-35	13,303	-0.26%
2021/05/06	26.1	12.94	18	13.01	12.75	8.1	13,126	0.06%
2021/05/05	2	12.75	2	12.80	12.60	0	13,005	0.00%
2021/05/04	13	12.55	3	12.60	12.45	10	12,881	0.08%
2021/05/03	55	13.57	1	13.75	13.55	54	12,571	0.43%
2021/04/29	74.1	15.06	15	14.79	14.55	59.1	12,313	0.48%
2021/04/28	52	14.84	136.4	14.84	15.00	-84.4	11,842	-0.71%	大賣/
2021/04/27	20.2	14.21	45	14.18	14.10	-24.8	10,899	-0.23%
2021/04/26	5	14.13	8	14.15	14.15	-3	10,554	-0.03%
2021/04/23	46	14.35	28	13.96	14.10	18	10,387	0.17%
2021/04/22	71	13.86	19	14.24	13.65	52	9,959	0.52%
2021/04/21	43	14.10	38	14.04	14.10	5	9,353	0.05%
2021/04/20	14	13.64	62	13.83	13.90	-48	8,791	-0.55%
2021/04/19	23	13.10	11	13.10	13.10	12	8,312	0.14%
2021/04/16	4.7	12.94	13	12.78	12.95	-8.3	8,265	-0.10%
2021/04/15	2	12.80	0	0.00	12.75	2	9,466	0.02%
2021/04/14	28	12.53	13	12.70	12.55	15	9,533	0.16%
2021/04/13	78	13.10	26	13.31	12.90	52	9,619	0.54%
2021/04/12	44	13.34	18	13.31	13.55	26	9,385	0.28%
2021/04/09	79.2	12.85	29	12.79	12.75	50.2	8,853	0.57%
2021/04/08	89.2	12.91	220	12.99	13.15	-130.8	8,505	-1.54%	大賣/鉅額交易
2021/04/07	150	12.24	64	12.24	12.35	86	7,996	1.08%	大買/
2021/04/06	61	11.85	1	11.85	11.90	60	7,765	0.77%
2021/04/01	3	11.65	3	11.63	11.65	0	7,737	0.00%
2021/03/31	0.3	11.70	3	11.60	11.60	-2.7	7,769	-0.03%
2021/03/30	3	11.60	5	11.65	11.65	-2	7,745	-0.03%
2021/03/29	8	11.61	11	11.56	11.60	-3	7,723	-0.04%
2021/03/26	5	11.31	3	11.28	11.25	2	7,567	0.03%
2021/03/24	9	11.13	19	11.19	11.25	-10	7,647	-0.13%
2021/03/23	12	11.40	2	11.20	11.15	10	7,698	0.13%
2021/03/22	29	11.44	14	11.34	11.55	15	7,559	0.20%
2021/03/19	1	10.90	0	0.00	10.95	1	7,184	0.01%
2021/03/18	3	10.85	32	10.85	10.85	-29	7,263	-0.40%
2021/03/17	5	10.50	0	0.00	10.55	5	7,256	0.07%
2021/03/11	0	0.00	3	10.68	10.65	-3	8,181	-0.04%
2021/03/10	14	10.70	0	0.00	10.60	14	8,678	0.16%
2021/03/09	2	10.60	1	10.65	10.70	1	9,501	0.01%
2021/03/05	0	0.00	9	10.53	10.50	-9	10,182	-0.09%
2021/03/04	7	10.60	5	10.59	10.60	2	10,338	0.02%
2021/03/03	1	10.60	2	10.70	10.60	-1	10,571	-0.01%
2021/03/02	4	10.60	7	10.55	10.35	-3	10,680	-0.03%
2021/02/26	0	0.00	2	10.45	10.45	-2	10,903	-0.02%
2021/02/25	2	10.53	125	10.46	10.50	-123	11,016	-1.12%	大賣/鉅額交易
2021/02/24	11	10.49	0	0.00	10.40	11	11,183	0.10%
2021/02/23	1	10.50	1	10.50	10.45	0	11,418	0.00%
2021/02/22	0	0.00	3	10.53	10.50	-3	11,464	-0.03%
2021/02/19	7	10.44	3	10.30	10.35	4	11,439	0.03%
2021/02/18	6	10.19	5	10.05	10.20	1	11,396	0.01%
2021/02/17	130.1	10.07	0	0.00	10.00	130.1	11,734	1.11%	大買/鉅額交易
2021/02/05	1	9.81	5	9.90	9.86	-4	11,699	-0.03%
2021/02/04	1	9.95	10	9.88	9.94	-9	11,727	-0.08%
2021/02/03	0	0.00	17	9.95	9.99	-17	11,660	-0.15%
2021/02/02	0	0.00	3	9.61	9.56	-3	11,643	-0.03%
2021/02/01	2	9.41	1	9.50	9.40	1	11,701	0.01%
2021/01/29	0	0.00	3	9.61	9.62	-3	12,400	-0.02%
2021/01/26	0	0.00	1	9.92	9.88	-1	12,752	-0.01%
2021/01/25	0	0.00	10	9.78	9.94	-10	12,778	-0.08%
2021/01/22	6	9.67	2	9.77	9.78	4	12,769	0.03%
2021/01/21	7	9.71	10	9.80	9.70	-3	12,771	-0.02%
2021/01/20	15	9.87	0.9	9.69	9.70	14.1	12,819	0.11%
2021/01/19	1	10.10	26.6	10.23	10.15	-25.6	12,833	-0.20%
2021/01/18	0	0.00	1	10.20	10.10	-1	12,980	-0.01%
2021/01/15	5	10.50	32	10.35	10.35	-27	12,953	-0.21%
2021/01/14	11	10.62	17	10.74	10.60	-6	12,902	-0.05%
2021/01/13	18.5	10.74	28	10.65	10.60	-9.5	13,003	-0.07%
2021/01/12	25	10.77	16	10.58	10.45	9	12,972	0.07%
2021/01/11	25	11.09	10	11.12	11.05	15	12,878	0.12%
2021/01/08	41	11.32	42	11.67	11.15	-1	13,056	-0.01%
2021/01/07	7	11.14	31	11.09	11.05	-24	11,838	-0.20%
2021/01/06	35	11.12	8	11.22	11.05	27	11,669	0.23%
2021/01/05	7	11.50	18	11.56	11.50	-11	11,330	-0.10%
2021/01/04	8	11.43	9	11.47	11.40	-1	11,278	-0.01%
2020/12/31	6	11.38	3	11.30	11.30	3	11,333	0.03%
2020/12/30	0	0.00	3	11.45	11.40	-3	11,304	-0.03%
2020/12/29	4	11.40	4	11.40	11.40	0	11,271	0.00%
2020/12/28	43	11.46	14	11.38	11.55	29	11,215	0.26%
2020/12/25	11	11.28	6	11.38	11.25	5	11,067	0.05%
2020/12/24	4	11.18	8	11.20	11.15	-4	11,068	-0.04%
2020/12/23	10	11.05	25	11.05	11.05	-15	11,129	-0.13%
2020/12/22	18	11.26	17	11.26	11.05	1	11,354	0.01%
2020/12/21	1	11.15	0	0.00	11.15	1	11,507	0.01%
2020/12/18	7	11.34	14	11.39	11.30	-7	11,679	-0.06%
2020/12/17	10	11.35	2	11.45	11.45	8	11,923	0.07%
2020/12/16	2	11.30	10	11.35	11.35	-8	13,478	-0.06%
2020/12/15	12	11.44	6	11.33	11.30	6	14,706	0.04%
2020/12/14	1	11.65	20	11.63	11.60	-19	14,690	-0.13%
2020/12/11	0	0.00	29	11.26	11.30	-29	14,594	-0.20%
2020/12/10	27	11.42	5	11.32	11.35	22	14,509	0.15%
2020/12/09	20	11.65	9	11.63	11.65	11	14,380	0.08%
2020/12/08	36	11.52	17	11.41	11.35	19	14,338	0.13%
2020/12/07	79	11.84	32	12.05	11.75	47	14,661	0.32%
2020/12/04	45	11.71	85.3	11.72	11.95	-40.3	14,153	-0.28%
2020/12/03	75	11.77	814	11.61	11.50	-739	13,690	-5.40%	大賣/鉅額交易
2020/12/02	10	11.30	13	11.43	11.45	-3	12,920	-0.02%
2020/12/01	40	11.28	64	11.28	11.25	-24	12,719	-0.19%
2020/11/30	1	11.10	5	11.12	11.05	-4	12,366	-0.03%
2020/11/27	4	11.00	12	11.01	10.95	-8	12,234	-0.07%
2020/11/26	20	10.73	25	10.90	10.90	-5	12,002	-0.04%
2020/11/25	10	10.65	3	10.95	10.65	7	11,870	0.06%
2020/11/24	0	10.45	103	10.55	10.45	-103	11,754	-0.88%	大賣/鉅額交易
2020/11/23	9	10.74	2	10.70	10.65	7	11,737	0.06%
2020/11/20	27	10.44	11	10.46	10.60	16	11,595	0.14%
2020/11/19	10	10.19	7	10.25	10.25	3	11,413	0.03%
2020/11/18	7	10.10	0	0.00	10.10	7	11,527	0.06%
2020/11/17	9	10.15	1	10.15	10.15	8	11,521	0.07%
2020/11/16	4	10.24	0	0.00	10.20	4	11,565	0.03%
2020/11/12	2	10.05	0	0.00	9.96	2	11,270	0.02%
2020/11/06	10	10.30	12	10.08	10.00	-2	11,241	-0.02%
2020/11/05	1	9.96	0	0.00	10.00	1	10,591	0.01%
2020/11/03	1	10.10	0.3	10.00	10.05	0.7	10,511	0.01%
2020/11/02	5	9.93	5	9.97	9.85	0	10,505	0.00%
2020/10/30	1	9.97	4	10.05	9.95	-3	10,605	-0.03%
2020/10/29	0	0.00	8	10.05	10.05	-8	10,597	-0.08%
2020/10/28	7	10.14	0	0.00	10.05	7	10,601	0.07%
2020/10/27	781	10.47	3	10.43	10.50	778	11,204	6.94%	大買/鉅額交易
2020/10/26	4	10.48	21	10.42	10.45	-17	11,087	-0.15%
2020/10/23	8	10.20	0	0.00	10.20	8	10,931	0.07%
2020/10/22	8	10.05	18	10.00	10.30	-10	10,948	-0.09%
2020/10/21	10	10.25	4	10.15	10.05	6	11,164	0.05%
2020/10/20	0.3	9.91	0.1	9.91	9.92	0.3	11,079	0.00%
2020/10/19	1	10.00	0	0.00	10.00	1	11,094	0.01%
2020/10/16	0	0.00	18	10.25	9.98	-18	11,198	-0.16%
2020/10/15	18	9.83	2	9.87	9.90	16	10,951	0.15%
2020/10/14	1	9.82	0	0.00	9.74	1	10,942	0.01%
2020/10/13	2	9.75	2	9.65	9.65	0	11,080	0.00%
2020/10/08	7	9.90	11	9.85	9.85	-4	11,158	-0.04%
2020/10/07	2	9.81	3	9.82	9.79	-1	11,098	-0.01%
2020/10/06	11	9.76	10	9.78	9.79	1	11,311	0.01%
2020/09/29	2	9.55	1	9.63	9.50	1	11,815	0.01%
2020/09/28	2	9.53	20	9.63	9.80	-18	11,840	-0.15%
2020/09/25	19	9.21	1	9.39	9.26	18	12,024	0.15%
2020/09/24	8	9.58	0	0.00	9.48	8	12,040	0.07%
2020/09/23	13	10.10	5	10.37	10.10	8	12,198	0.07%
2020/09/22	51	10.43	12	10.56	10.60	39	11,945	0.33%
2020/09/21	177	11.00	65	10.89	10.85	112	11,753	0.95%	大買/鉅額交易
2020/09/18	2	10.68	61.6	10.56	10.80	-59.6	10,134	-0.59%
2020/09/17	0	0.00	3	9.87	9.86	-3	8,848	-0.03%
2020/09/16	1	9.73	5	9.74	9.75	-4	8,827	-0.05%
2020/09/15	2	9.76	0	0.00	9.75	2	8,809	0.02%
2020/09/14	12	9.76	0	0.00	9.74	12	8,846	0.14%
2020/09/11	5	9.78	0	0.00	9.76	5	8,838	0.06%
2020/09/10	13	10.12	18	9.93	9.90	-5	8,769	-0.06%
2020/09/09	22	9.87	3	9.89	9.86	19	8,349	0.23%
2020/09/08	5	9.87	0	0.00	9.79	5	8,350	0.06%
2020/09/07	9	9.90	3	9.89	9.85	6	8,410	0.07%
2020/09/04	1	9.78	40	9.80	9.80	-39	8,400	-0.46%
2020/09/03	6	9.91	3	9.86	9.90	3	8,386	0.04%
2020/09/02	0	0.00	23	9.82	9.82	-23	8,372	-0.27%
2020/09/01	0.4	9.74	0	0.00	9.77	0.4	8,422	0.00%
2020/08/31	0.5	9.87	0	0.00	9.89	0.5	8,443	0.01%
2020/08/28	5	9.93	2	9.90	9.90	3	8,398	0.04%
2020/08/26	1	9.74	0	0.00	9.78	1	8,351	0.01%
2020/08/25	6	9.64	5	9.40	9.72	1	8,298	0.01%
2020/08/24	0	0.00	6	9.33	9.34	-6	8,211	-0.07%
2020/08/21	0	0.00	15	9.11	9.20	-15	8,133	-0.18%
2020/08/20	27	9.29	10	8.94	9.12	17	8,185	0.21%
2020/08/19	0	0.00	6	9.90	9.88	-6	8,124	-0.07%
2020/08/17	0	0.00	250	9.98	9.97	-250	8,082	-3.09%	大賣/鉅額交易
2020/08/14	0	0.00	7	9.87	9.85	-7	8,020	-0.09%
2020/08/13	2	9.72	21	9.76	9.72	-19	7,954	-0.24%
2020/08/12	3	9.80	1	9.85	9.81	2	8,001	0.02%
2020/08/11	22	9.87	1	10.05	9.88	21	8,134	0.26%
2020/08/10	23.3	9.94	17	9.92	9.87	6.3	8,111	0.08%
2020/08/07	20	9.66	8	9.70	9.63	12	7,972	0.15%
2020/08/06	2	9.73	18	9.72	9.67	-16	8,003	-0.20%
2020/08/05	3	9.73	3	9.70	9.70	0	7,961	0.00%
2020/08/04	2	9.47	0	0.00	9.49	2	7,926	0.03%
2020/08/03	3	9.42	0	0.00	9.47	3	7,969	0.04%
2020/07/31	26	9.55	33	9.42	9.54	-7	7,993	-0.09%
2020/07/30	5	9.12	6	9.23	9.18	-1	7,465	-0.01%
2020/07/29	0	0.00	5	9.17	9.08	-5	7,520	-0.07%
2020/07/28	65	9.01	0	0.00	8.90	65	7,600	0.86%
2020/07/27	0	0.00	16	9.23	9.13	-16	7,893	-0.20%
2020/07/24	3	9.28	0	0.00	9.15	3	8,422	0.04%
2020/07/23	10	9.43	0	0.00	9.41	10	8,444	0.12%
2020/07/22	11	9.45	12	9.59	9.59	-1	8,469	-0.01%
2020/07/21	1	9.26	0	0.00	9.26	1	8,340	0.01%
2020/07/20	23	9.08	4	9.06	9.09	19	8,332	0.23%
2020/07/17	31	9.47	0	0.00	9.21	31	8,287	0.37%
2020/07/16	3	9.73	3	9.70	9.61	0	8,196	0.00%
2020/07/15	10	9.90	0	0.00	9.82	10	8,154	0.12%
2020/07/14	21	9.95	0	0.00	9.93	21	8,149	0.26%
2020/07/10	0	0.00	11	9.97	9.92	-11	8,139	-0.14%
2020/07/09	25	10.08	2	10.20	10.05	23	8,041	0.29%
2020/07/08	7	10.10	0	0.00	10.10	7	7,720	0.09%
2020/07/07	25	10.06	15	10.05	10.05	10	7,755	0.13%
2020/07/06	20	10.00	63	10.20	10.20	-43	7,788	-0.55%
2020/07/03	53	10.08	0	0.00	10.00	53	7,674	0.69%
2020/07/02	11	10.49	8	10.46	10.55	3	7,524	0.04%
2020/07/01	20	10.10	0	0.00	10.20	20	7,233	0.28%
2020/06/30	40	10.10	2	10.10	10.05	38	7,337	0.52%
2020/06/29	5	9.97	0	0.00	9.96	5	7,268	0.07%
2020/06/22	0	0.00	5	10.15	10.10	-5	7,439	-0.07%
2020/06/17	2	10.10	0	0.00	10.10	2	7,566	0.03%
2020/06/16	0	0.00	3	10.15	10.25	-3	7,713	-0.04%
2020/06/15	1	10.10	1	9.97	9.96	0	7,830	0.00%
2020/06/12	7	9.98	0	0.00	10.00	7	8,023	0.09%
2020/06/11	3	10.30	1	10.40	10.15	2	8,052	0.02%
2020/06/10	0	0.00	3	10.65	10.50	-3	8,136	-0.04%
2020/06/09	13	10.77	20	10.75	10.60	-7	8,410	-0.08%
2020/06/08	0	0.00	5	10.73	10.65	-5	8,495	-0.06%
2020/06/04	16	10.64	3	10.70	10.55	13	8,515	0.15%
2020/06/03	13	10.46	13	10.43	10.55	0	8,552	0.00%
2020/06/02	3	10.35	7	10.42	10.45	-4	8,386	-0.05%
2020/06/01	13	10.35	4	10.29	10.25	9	8,377	0.11%
2020/05/29	3.5	10.18	23	10.16	10.15	-19.5	8,424	-0.23%
2020/05/28	4	10.39	20	10.43	10.25	-16	8,508	-0.19%
2020/05/27	12	10.19	17	10.35	10.45	-5	8,486	-0.06%
2020/05/26	6	10.15	8	10.21	10.10	-2	8,565	-0.02%
2020/05/25	4	10.20	1	10.10	10.05	3	8,591	0.03%
2020/05/22	2	10.18	5	10.30	10.15	-3	8,611	-0.03%
2020/05/21	21	10.15	107	10.22	10.25	-86	8,616	-1.00%	大賣/
2020/05/20	75	10.06	55	10.08	10.05	20	8,611	0.23%
2020/05/19	52	10.08	44	10.09	10.00	8	8,615	0.09%
2020/05/18	42	10.04	44	10.11	10.10	-2	8,561	-0.02%
2020/05/15	16	10.10	0	0.00	10.00	16	8,467	0.19%
2020/05/14	2	10.35	0	0.00	10.05	2	8,431	0.02%
2020/05/13	4	10.48	0	0.00	10.50	4	8,361	0.05%
2020/05/12	0	0.00	7.5	10.72	10.65	-7.5	8,340	-0.09%
2020/05/11	10	10.75	9	10.71	10.70	1	8,395	0.01%
2020/05/08	3	10.50	12	10.55	10.45	-9	8,331	-0.11%
2020/05/07	0	0.00	17	10.54	10.45	-17	8,357	-0.20%
2020/05/06	9	10.58	18	10.55	10.40	-9	8,353	-0.11%
2020/05/05	5	11.10	1	11.00	10.90	4	8,245	0.05%
2020/05/04	21	10.80	3	10.95	10.90	18	8,245	0.22%
2020/04/30	47	11.15	12	10.96	11.15	35	8,292	0.42%
2020/04/29	38	11.09	24	10.98	11.20	14	8,075	0.17%
2020/04/28	3	10.37	10	10.37	10.20	-7	7,385	-0.09%
2020/04/27	5	10.25	8	10.32	10.30	-3	7,585	-0.04%
2020/04/24	2	10.25	0	0.00	10.20	2	7,691	0.03%
2020/04/23	12	10.12	27.3	10.01	10.15	-15.3	7,698	-0.20%
2020/04/21	2	9.83	100	9.80	9.75	-98	7,765	-1.26%
2020/04/20	5	10.11	0	0.00	10.05	5	7,786	0.06%
2020/04/17	5	10.25	1	10.50	10.15	4	7,832	0.05%
2020/04/16	3	10.27	6	10.35	10.30	-3	7,884	-0.04%
2020/04/15	6	10.22	19	10.41	10.50	-13	7,899	-0.16%
2020/04/14	40	10.15	2	10.15	10.15	38	7,815	0.49%
2020/04/13	1	9.99	0	0.00	9.92	1	8,010	0.01%
2020/04/10	10	10.15	40	10.07	10.05	-30	8,042	-0.37%
2020/04/09	75	10.28	12	10.28	10.10	63	8,088	0.78%
2020/04/08	52	10.06	16	9.86	10.20	36	7,993	0.45%
2020/04/07	3	9.74	195	9.75	9.71	-192	7,961	-2.41%	大賣/鉅額交易
2020/04/06	14	9.71	3	9.69	9.70	11	7,813	0.14%
2020/04/01	10	9.48	65	9.49	9.57	-55	7,695	-0.71%
2020/03/31	16	9.18	14	9.30	9.16	2	7,590	0.03%
2020/03/30	1	8.92	1	9.12	9.16	0	7,603	0.00%
2020/03/27	3	9.30	15	9.48	9.21	-12	7,571	-0.16%
2020/03/25	12	9.42	12	9.39	9.31	0	7,504	0.00%
2020/03/24	12	9.18	5	9.23	9.04	7	7,440	0.09%
2020/03/23	0	0.00	5	8.89	8.86	-5	7,468	-0.07%
2020/03/20	32	8.81	38	8.94	8.91	-6	7,641	-0.08%
2020/03/19	55	8.41	25	8.42	8.40	30	7,738	0.39%
2020/03/18	20	9.09	77	9.03	8.94	-57	7,579	-0.75%
2020/03/17	34	8.92	2	9.00	8.75	32	7,410	0.43%
2020/03/16	44	9.40	4	9.09	9.12	40	7,350	0.54%
2020/03/13	22	8.71	342	8.72	9.07	-320	7,390	-4.33%	大賣/鉅額交易
2020/03/12	48.1	10.08	78	9.79	9.65	-29.9	7,172	-0.42%
2020/03/11	40	10.85	15	10.95	10.65	25	6,998	0.36%
2020/03/10	20	10.43	23	10.56	10.80	-3	7,063	-0.04%
2020/03/09	37.6	10.85	4	10.95	10.70	33.6	7,093	0.47%
2020/03/06	10	11.33	0	0.00	11.30	10	7,029	0.14%
2020/03/05	8	11.42	0	0.00	11.40	8	7,129	0.11%
2020/03/04	12	11.31	0	0.00	11.30	12	7,120	0.17%
2020/03/03	5	11.30	34	11.31	11.45	-29	7,096	-0.41%
2020/03/02	13	10.56	0	0.00	10.90	13	7,133	0.18%
2020/02/27	11	11.25	9	11.36	11.10	2	7,063	0.03%
2020/02/26	10	11.65	6	11.65	11.65	4	6,918	0.06%
2020/02/25	15	11.60	56	11.62	11.60	-41	6,884	-0.60%
2020/02/24	7	11.79	10	11.75	11.75	-3	6,861	-0.04%
2020/02/19	6	12.19	0	0.00	12.15	6	6,872	0.09%
2020/02/18	0	0.00	10	12.18	12.10	-10	6,917	-0.14%
2020/02/17	5	12.10	0	0.00	12.10	5	6,998	0.07%
2020/02/14	3	12.18	0	0.00	12.25	3	6,988	0.04%
2020/02/13	42	12.39	51	12.20	12.10	-9	7,000	-0.13%
2020/02/12	5	12.25	17	12.23	12.25	-12	7,025	-0.17%
2020/02/11	15	12.03	0	0.00	12.00	15	6,967	0.22%
2020/02/10	0	0.00	2	12.00	11.80	-2	7,033	-0.03%
2020/02/07	10	12.18	0	0.00	12.05	10	7,028	0.14%
2020/02/06	23	12.38	10	12.40	12.40	13	7,012	0.19%
2020/02/05	16	12.33	1	12.05	12.15	15	6,992	0.21%
2020/02/04	37	12.06	9	12.27	12.15	28	6,976	0.40%
2020/02/03	9	11.77	8	11.53	11.70	1	7,031	0.01%
2020/01/31	3	12.60	0	0.00	12.55	3	7,002	0.04%
2020/01/30	15	12.79	22	13.10	12.60	-7	7,177	-0.10%
2020/01/20	5	14.00	48	14.00	13.95	-43	6,957	-0.62%
2020/01/17	10	13.90	1	13.80	13.80	9	6,846	0.13%
2020/01/16	2	13.75	28	13.81	13.85	-26	6,873	-0.38%
2020/01/15	6	13.79	5	13.75	13.75	1	6,924	0.01%
2020/01/14	72	13.80	79	13.66	13.65	-7	7,067	-0.10%
2020/01/10	0	0.00	6	13.41	13.50	-6	7,281	-0.08%
2020/01/09	13	13.42	10	13.45	13.30	3	7,236	0.04%
2020/01/08	13	13.37	0	0.00	13.30	13	7,257	0.18%
2020/01/07	61	13.60	74	13.68	13.60	-13	7,237	-0.18%
2020/01/06	5	13.39	1	13.35	13.30	4	7,048	0.06%
2020/01/03	4.1	13.66	0	0.00	13.55	4.1	7,009	0.06%
2020/01/02	1	13.70	0	0.00	13.75	1	6,907	0.01%
2019/12/31	47.9	13.70	40	13.85	13.60	7.9	6,912	0.11%
2019/12/30	1	13.60	0	0.00	13.60	1	6,876	0.01%
2019/12/27	18	13.63	31	13.64	13.60	-13	7,037	-0.18%
2019/12/26	6	13.58	0	0.00	13.55	6	7,154	0.08%
2019/12/25	10	13.76	0	0.00	13.65	10	7,245	0.14%
2019/12/24	5	13.55	0	0.00	13.55	5	7,426	0.07%
2019/12/23	17	13.72	0	0.00	13.55	17	7,655	0.22%
2019/12/20	21	13.90	54	13.80	13.80	-33	7,803	-0.42%
2019/12/19	5	13.91	26	13.87	13.85	-21	7,910	-0.27%
2019/12/18	18	14.03	0	0.00	13.95	18	7,959	0.23%
2019/12/17	8	14.21	47	14.23	14.20	-39	8,068	-0.48%
2019/12/16	32	14.06	10	14.12	14.05	22	8,198	0.27%
2019/12/13	22	13.75	13	13.84	13.70	9	8,408	0.11%
2019/12/12	12	13.78	3.4	13.86	13.70	8.6	8,474	0.10%
2019/12/11	49	13.95	49	13.86	13.85	0	8,503	0.00%
2019/12/10	4	13.86	8	14.04	13.85	-4	8,577	-0.05%
2019/12/09	15	13.82	1	13.75	13.70	14	8,505	0.16%
2019/12/06	0	0.00	2	13.60	13.60	-2	8,714	-0.02%
2019/12/05	8	13.59	6	13.65	13.65	2	9,135	0.02%
2019/12/04	15	13.49	2	13.50	13.50	13	9,428	0.14%
2019/12/03	6	13.09	0	0.00	13.10	6	9,552	0.06%
2019/12/02	52	13.28	0	0.00	13.05	52	10,020	0.52%
2019/11/29	3	13.60	0	0.00	13.50	3	10,228	0.03%
2019/11/27	15	13.76	13	13.70	13.75	2	10,800	0.02%
2019/11/26	8	13.53	0	0.00	13.50	8	10,821	0.07%
2019/11/25	0	0.00	1	13.45	13.45	-1	10,932	-0.01%
2019/11/21	0	0.00	20	13.40	13.45	-20	11,031	-0.18%
2019/11/20	7	13.59	0	0.00	13.55	7	11,130	0.06%
2019/11/19	10	13.70	10	13.70	13.65	0	11,221	0.00%
2019/11/18	1	13.60	5	13.60	13.65	-4	11,200	-0.04%
2019/11/15	9	13.43	8	13.49	13.45	1	11,380	0.01%
2019/11/14	28	13.40	10	13.54	13.35	18	11,388	0.16%
2019/11/13	0	0.00	8	13.76	13.70	-8	11,368	-0.07%
2019/11/12	0	0.00	8	13.75	13.75	-8	11,432	-0.07%
2019/11/11	2	13.80	3	13.75	13.70	-1	11,578	-0.01%
2019/11/08	1	13.90	0	0.00	13.90	1	11,589	0.01%
2019/11/07	18	14.01	5	13.92	13.90	13	11,678	0.11%
2019/11/06	21	13.88	8	13.91	13.90	13	11,773	0.11%
2019/11/05	10	13.94	13	13.94	13.90	-3	11,854	-0.03%
2019/11/04	14.8	14.00	4	14.00	14.00	10.8	12,046	0.09%
2019/11/01	1	13.90	27	13.79	13.90	-26	12,119	-0.21%
2019/10/31	53	14.08	66	14.00	13.80	-13	12,287	-0.11%
2019/10/30	20	14.15	26	14.13	14.10	-6	12,354	-0.05%
2019/10/29	36	14.37	2	14.75	14.25	34	12,631	0.27%
2019/10/28	10	14.40	0	0.00	14.35	10	13,860	0.07%
2019/10/25	34	14.58	1	14.45	14.45	33	15,184	0.22%
2019/10/24	0	0.00	5	14.55	14.55	-5	16,403	-0.03%
2019/10/23	18	14.38	74	14.32	14.40	-56	16,651	-0.34%
2019/10/22	136	14.69	71	14.62	14.50	65	16,754	0.39%	大買/
2019/10/21	8	14.47	15	14.65	14.70	-7	16,867	-0.04%
2019/10/18	52	14.39	0	0.00	14.35	52	17,322	0.30%
2019/10/17	15	14.34	0	0.00	14.35	15	17,512	0.09%
2019/10/16	10	14.45	2	14.40	14.25	8	17,935	0.04%
2019/10/15	30	14.37	16	14.36	14.30	14	18,531	0.08%
2019/10/14	12	14.20	7	14.24	14.20	5	19,233	0.03%
2019/10/08	6	14.10	5	14.10	14.00	1	19,879	0.01%
2019/10/07	0	0.00	10	14.25	14.15	-10	20,144	-0.05%
2019/10/04	43	14.38	22	14.37	14.25	21	20,513	0.10%
2019/10/03	1	14.20	4	14.23	14.20	-3	20,602	-0.01%
2019/10/02	82.5	14.23	2	14.33	14.25	80.5	20,614	0.39%
2019/10/01	6	14.09	6	14.14	14.20	0	21,165	0.00%
2019/09/27	2	13.80	6	13.93	13.80	-4	21,355	-0.02%
2019/09/26	72	14.21	24.6	14.19	14.10	47.4	21,462	0.22%
2019/09/25	8	14.25	6	14.37	14.20	2	21,898	0.01%
2019/09/24	16	14.85	11	14.90	14.70	5	22,123	0.02%
2019/09/23	20	14.78	12	14.77	14.80	8	22,101	0.04%
2019/09/20	18	14.81	12.3	14.98	14.85	5.7	22,120	0.03%
2019/09/19	63	15.12	37	15.15	15.10	26	22,014	0.12%
2019/09/18	10	14.99	63.4	15.08	15.15	-53.4	21,826	-0.24%
2019/09/17	0	0.00	22	14.80	14.70	-22	21,866	-0.10%
2019/09/16	48	14.87	0	0.00	14.85	48	22,126	0.22%
2019/09/12	2	14.98	58	14.98	14.95	-56	22,202	-0.25%
2019/09/11	25	14.85	46	14.88	14.80	-21	22,462	-0.09%
2019/09/10	184	14.82	25	14.88	14.85	159	22,448	0.71%	大買/鉅額交易
2019/09/09	111	15.06	64	15.15	15.15	47	22,287	0.21%	大買/
2019/09/06	152	14.96	33	14.92	14.90	119	22,298	0.53%	大買/鉅額交易
2019/09/05	53	14.66	23	14.82	14.65	30	22,646	0.13%
2019/09/04	200	14.96	411	15.00	14.90	-211	22,889	-0.92%	大買/大賣/鉅額交易
2019/09/03	34	14.58	16	14.59	14.50	18	23,059	0.08%
2019/09/02	39	14.40	52	14.44	14.85	-13	23,075	-0.06%
2019/08/30	2	14.10	28	14.13	14.10	-26	23,062	-0.11%
2019/08/29	10	14.17	2	14.15	13.90	8	23,347	0.03%
2019/08/28	11	13.87	1	13.90	14.05	10	23,592	0.04%
2019/08/27	0	0.00	5	13.75	13.60	-5	23,997	-0.02%
2019/08/26	7	13.56	25	13.57	13.55	-18	24,693	-0.07%
2019/08/23	35	13.84	14	13.79	13.75	21	24,843	0.08%
2019/08/22	0	0.00	10	14.09	13.90	-10	25,460	-0.04%
2019/08/21	2	14.05	25	14.08	14.05	-23	25,722	-0.09%
2019/08/20	10	14.20	44	14.16	14.05	-34	25,961	-0.13%
2019/08/19	41	13.99	10	14.00	13.95	31	26,322	0.12%
2019/08/16	0	0.00	10	14.00	13.90	-10	26,871	-0.04%
2019/08/15	0	0.00	4	13.90	13.95	-4	27,880	-0.01%
2019/08/14	3	14.20	12	14.14	13.95	-9	28,313	-0.03%
2019/08/13	37	13.95	8	13.93	13.90	29	28,765	0.10%
2019/08/12	16	14.16	1	14.05	14.05	15	29,113	0.05%
2019/08/08	50	14.04	28	14.10	14.20	22	29,210	0.08%
2019/08/07	15	13.97	10	14.07	13.85	5	29,375	0.02%
2019/08/06	46	13.95	52	13.71	14.25	-6	29,702	-0.02%
2019/08/05	4	14.30	55	14.18	14.10	-51	29,829	-0.17%
2019/08/02	33	14.40	6	14.44	14.25	27	30,211	0.09%
2019/08/01	13	14.95	156	15.00	14.85	-143	30,700	-0.47%	大賣/鉅額交易
2019/07/31	74	15.00	79	14.81	14.65	-5	30,792	-0.02%
2019/07/30	172	15.64	125	15.55	15.15	47	31,107	0.15%	大買/大賣/
2019/07/29	228	15.89	354.8	16.28	16.80	-126.8	30,188	-0.42%	大買/大賣/鉅額交易
2019/07/26	23	15.47	80	15.47	15.40	-57	29,306	-0.19%
2019/07/25	6	15.00	83	14.99	15.00	-77	29,349	-0.26%
2019/07/24	20	14.65	2	14.70	14.80	18	29,550	0.06%
2019/07/23	15	14.91	1	14.80	14.75	14	29,796	0.05%
2019/07/22	110	14.97	38	14.86	14.75	72	30,416	0.24%	大買/
2019/07/19	23	14.83	3	14.97	14.70	20	32,213	0.06%
2019/07/18	19	14.74	61	14.71	14.75	-42	32,755	-0.13%
2019/07/17	16	14.64	39	14.88	15.05	-23	32,844	-0.07%
2019/07/16	127	14.60	48	14.73	14.40	79	32,461	0.24%	大買/
2019/07/15	2	14.15	25	14.23	14.25	-23	31,884	-0.07%
2019/07/12	37	14.24	19	14.12	13.90	18	31,884	0.06%
2019/07/11	3	13.85	21	13.98	14.10	-18	31,880	-0.06%
2019/07/10	11	13.87	6	14.04	13.70	5	31,911	0.02%
2019/07/09	15	13.87	18	13.86	13.90	-3	32,002	-0.01%
2019/07/08	53	13.89	17	13.94	13.90	36	32,393	0.11%
2019/07/05	189	13.99	163	13.95	13.90	26	32,782	0.08%	大買/大賣/
2019/07/04	106	13.74	269	13.82	13.65	-163	33,194	-0.49%	大買/大賣/鉅額交易
2019/07/03	103	13.61	68	13.66	13.60	35	33,674	0.10%	大買/
2019/07/02	3	13.40	46	13.32	13.90	-43	33,912	-0.13%
2019/07/01	103	13.13	53	13.03	13.00	50	34,186	0.15%	大買/
2019/06/28	50	13.25	3	13.25	13.15	47	34,594	0.14%
2019/06/27	22	13.29	7	13.25	13.30	15	35,502	0.04%
2019/06/26	15	13.22	5	13.15	13.15	10	35,524	0.03%
2019/06/25	0	0.00	10	13.25	13.20	-10	35,477	-0.03%
2019/06/24	61	13.40	39	13.38	13.25	22	35,452	0.06%
2019/06/21	26	14.04	11	13.97	13.80	15	35,167	0.04%
2019/06/20	23	13.81	8	13.81	13.85	15	34,905	0.04%
2019/06/19	8	13.74	9	13.73	13.75	-1	34,978	0.00%
2019/06/18	8	13.40	44	13.45	13.45	-36	34,819	-0.10%
2019/06/17	20	13.45	0	0.00	13.45	20	34,950	0.06%
2019/06/14	34	13.44	9	13.46	13.40	25	35,093	0.07%
2019/06/13	55	13.52	86	13.50	13.35	-31	34,845	-0.09%
2019/06/12	43	14.16	23	14.12	14.05	20	34,322	0.06%
2019/06/11	27	14.41	23	14.57	14.40	4	34,029	0.01%
2019/06/10	1	14.05	16	14.22	14.10	-15	33,635	-0.04%
2019/06/06	85	14.02	61	14.19	14.00	24	33,880	0.07%
2019/06/05	18	14.36	38	14.30	14.20	-20	33,772	-0.06%
2019/06/04	49	14.19	18	14.22	14.00	31	33,907	0.09%
2019/06/03	12	14.03	66	13.82	14.35	-54	33,753	-0.16%
2019/05/31	83	13.94	66	13.94	13.80	17	33,559	0.05%
2019/05/30	23	13.52	7	13.53	13.60	16	33,246	0.05%
2019/05/29	51	13.50	5	13.41	13.40	46	33,530	0.14%
2019/05/28	3	13.60	9	13.54	13.60	-6	33,702	-0.02%
2019/05/27	55	13.37	15	13.47	13.30	40	33,497	0.12%
2019/05/24	221	13.53	208	13.56	13.30	13	33,556	0.04%	大買/大賣/
2019/05/23	94	13.23	83	13.37	13.50	11	33,378	0.03%
2019/05/22	158	13.75	41	13.77	13.25	117	33,533	0.35%	大買/鉅額交易
2019/05/21	24	12.52	30	12.99	13.35	-6	32,782	-0.02%
2019/05/20	16	12.24	12	12.19	12.15	4	32,274	0.01%
2019/05/17	3	13.00	1	12.85	12.65	2	31,657	0.01%
2019/05/16	21	13.28	20	13.18	13.00	1	31,241	0.00%
2019/05/15	35	13.59	22	13.60	13.50	13	31,125	0.04%
2019/05/14	23	13.16	28	13.30	13.40	-5	30,758	-0.02%
2019/05/13	12	12.90	8	13.12	12.90	4	30,251	0.01%
2019/05/10	30	13.44	7	13.31	13.45	23	29,876	0.08%
2019/05/09	23	13.32	87	13.54	13.10	-64	29,369	-0.22%
2019/05/08	2	13.78	3	13.97	14.15	-1	28,652	0.00%
2019/05/07	84	14.63	65	14.30	14.15	19	28,319	0.07%
2019/05/06	251	14.86	422	14.56	14.40	-171	27,607	-0.62%	大買/大賣/鉅額交易
2019/05/03	47	15.16	46	15.20	15.20	1	27,019	0.00%
2019/05/02	157	15.63	131	15.60	15.50	26	26,524	0.10%	大買/大賣/
2019/04/30	44	14.80	4	14.64	15.05	40	25,211	0.16%
2019/04/29	18	14.29	55	14.11	14.25	-37	24,707	-0.15%
2019/04/26	109	14.28	60	13.98	14.40	49	24,239	0.20%	大買/
2019/04/25	333.7	15.79	248	15.63	14.05	85.7	23,259	0.37%	大買/大賣/
2019/04/24	57	14.59	20	14.69	14.90	37	20,689	0.18%
2019/04/23	57	14.37	2	14.30	14.45	55	19,846	0.28%
2019/04/22	30	14.35	47	14.23	14.00	-17	19,256	-0.09%
2019/04/19	20	14.04	24	14.02	14.20	-4	18,941	-0.02%
2019/04/18	43	14.22	3	14.30	13.90	40	18,673	0.21%
2019/04/17	27	14.35	13	14.37	14.05	14	18,275	0.08%
2019/04/16	4	14.13	7	14.04	14.40	-3	17,901	-0.02%
2019/04/15	66	14.29	46	14.07	14.00	20	17,546	0.11%
2019/04/12	43	14.21	14	13.79	13.75	29	17,019	0.17%
2019/04/11	22	14.38	22.3	14.23	14.35	-0.3	16,422	0.00%
2019/04/10	29	14.28	139	14.74	14.70	-110	15,820	-0.70%	大賣/鉅額交易
2019/04/09	64	14.01	22	13.78	13.55	42	14,688	0.29%
2019/04/08	65	13.66	39	14.02	14.20	26	13,866	0.19%
2019/04/03	8	12.83	221	12.95	12.95	-213	13,261	-1.61%	大賣/鉅額交易
2019/04/02	43	11.85	16	11.86	11.80	27	12,276	0.22%
2019/04/01	164	11.55	482	11.25	11.75	-318	11,401	-2.79%	大買/大賣/鉅額交易
2019/03/29	40	10.64	17	10.62	10.70	23	10,363	0.22%
2019/03/27	6	10.62	27	10.51	10.45	-21	10,152	-0.21%
2019/03/26	5	10.55	10	10.60	10.65	-5	9,996	-0.05%
2019/03/25	25	10.13	14	10.21	10.25	11	9,767	0.11%
2019/03/22	24	10.59	5	10.71	10.45	19	9,623	0.20%
2019/03/21	11	10.75	27	10.70	10.80	-16	9,399	-0.17%
2019/03/20	78	10.46	14	10.70	10.75	64	9,142	0.70%
2019/03/19	54	10.51	2	10.45	10.35	52	8,895	0.58%
2019/03/18	58	10.68	4	10.85	10.65	54	8,607	0.63%
2019/03/15	51	10.91	0	0.00	10.85	51	8,374	0.61%
2019/03/14	88	11.09	49	11.23	10.90	39	8,140	0.48%
2019/03/13	50	11.24	155	11.26	11.20	-105	7,965	-1.32%	大賣/鉅額交易
2019/03/12	59	11.38	72	11.43	11.25	-13	7,702	-0.17%
2019/03/11	59	11.17	50	11.13	11.20	9	7,154	0.13%
2019/03/08	81	10.64	82	10.70	11.10	-1	6,810	-0.01%
2019/03/07	12.7	10.33	0	0.00	10.30	12.7	6,239	0.20%
2019/03/06	25	10.58	15	10.65	10.50	10	6,011	0.17%
2019/03/05	92	10.39	63	10.73	10.25	29	5,669	0.51%
2019/03/04	34	10.82	13	10.80	10.70	21	5,254	0.40%
2019/02/27	39	10.78	98	10.81	10.95	-59	4,712	-1.25%
2019/02/26	33	9.94	5	9.96	9.99	28	3,802	0.74%
2019/02/25	38	10.04	2	9.97	10.00	36	3,698	0.97%
2019/02/22	14	9.71	42	9.73	9.75	-28	3,436	-0.81%
2019/02/21	34	9.67	14	9.80	9.95	20	3,046	0.66%
2019/02/20	8	9.00	12	8.88	9.05	-4	2,287	-0.17%
2019/02/18	0	0.00	6	8.13	8.12	-6	2,023	-0.30%
2019/02/15	6	8.15	0	0.00	8.18	6	2,092	0.29%
2019/02/14	3	8.35	15	8.33	8.35	-12	2,242	-0.54%
2019/01/29	0	0.00	2	8.13	8.02	-2	2,136	-0.09%
2019/01/25	4	7.70	0	0.00	7.86	4	2,066	0.19%
2019/01/23	1	7.75	0	0.00	7.68	1	2,039	0.05%
2019/01/22	1	7.88	0	0.00	7.87	1	2,026	0.05%
2019/01/21	0	0.00	10	7.88	7.90	-10	1,998	-0.50%
2019/01/18	0	0.00	0.6	7.30	7.35	-0.6	1,932	-0.03%
2019/01/16	4	7.14	0	0.00	7.11	4	1,914	0.21%
2019/01/09	4	7.34	14	7.31	7.30	-10	1,880	-0.53%
2019/01/07	0	0.00	2	7.40	7.35	-2	1,873	-0.11%
2019/01/04	0	0.00	2	7.27	7.28	-2	1,878	-0.11%
2019/01/03	5	7.37	0	0.00	7.36	5	1,900	0.26%
2019/01/02	9	7.42	0	0.00	7.38	9	1,875	0.48%
2018/12/25	0	0.00	3	7.35	7.30	-3	1,901	-0.16%
2018/12/22	0	0.00	2	7.50	7.46	-2	1,898	-0.11%
2018/12/21	4	7.54	0	0.00	7.50	4	1,902	0.21%
2018/12/20	1	7.76	3	7.55	7.54	-2	1,892	-0.11%
2018/12/18	2	7.73	2	7.73	7.77	0	1,891	0.00%
2018/12/17	2	7.94	4	7.89	7.85	-2	1,890	-0.11%
2018/12/14	2	7.81	0	0.00	7.89	2	1,888	0.11%
2018/12/13	0	0.00	2	8.05	8.02	-2	1,859	-0.11%
2018/12/10	2	7.91	6	7.85	7.85	-4	1,822	-0.22%
2018/12/07	1	7.97	0	0.00	8.07	1	1,811	0.06%
2018/12/06	8	8.17	1	7.92	7.90	7	1,802	0.39%
2018/12/05	1	8.39	0	0.00	8.36	1	1,755	0.06%
2018/12/04	3	8.45	4	8.59	8.48	-1	1,752	-0.06%
2018/12/03	0	0.00	13	8.36	8.34	-13	1,716	-0.76%
2018/11/30	2	8.35	0	0.00	8.27	2	1,682	0.12%
2018/11/29	6	8.28	0	0.00	8.22	6	1,661	0.36%
2018/11/27	0	0.00	1	8.11	8.10	-1	1,619	-0.06%
2018/11/26	6	8.05	0	0.00	8.03	6	1,602	0.37%
2018/11/23	1	8.00	2	7.98	7.97	-1	1,589	-0.06%
2018/11/22	7	8.21	7	8.17	8.05	0	1,569	0.00%
2018/11/21	6	8.17	0	0.00	8.40	6	1,505	0.40%
2018/11/19	2	8.20	0	0.00	8.08	2	1,359	0.15%
2018/11/15	0	0.00	2	8.03	8.29	-2	1,288	-0.16%
2018/11/14	8	7.88	0	0.00	7.75	8	1,204	0.66%
2018/11/13	0	0.00	25	7.98	7.98	-25	1,119	-2.23%
2018/11/12	2	7.14	4	6.73	7.26	-2	949	-0.21%
2018/11/08	4	6.33	0	0.00	6.33	4	900	0.44%
2018/11/07	20	6.29	0	0.00	6.34	20	918	2.18%
2018/10/31	1	5.77	20	5.58	5.75	-19	1,026	-1.85%
2018/10/29	10	5.50	0	0.00	5.47	10	1,061	0.94%
2018/10/26	10	5.65	40	5.54	5.56	-30	1,091	-2.75%
2018/10/25	0	0.00	2	5.75	5.64	-2	1,153	-0.17%
2018/10/24	10	5.98	0	0.00	6.00	10	1,163	0.86%
2018/10/22	0	0.00	12	6.17	6.12	-12	1,193	-1.01%
2018/10/19	10	6.13	0	0.00	6.11	10	1,199	0.83%
2018/10/12	1	6.33	1	6.34	6.32	0	1,239	0.00%
2018/10/08	0	0.00	3	7.12	7.03	-3	1,221	-0.25%
2018/10/04	0	0.00	10	7.13	7.17	-10	1,213	-0.82%
2018/10/03	0	0.00	11	7.35	7.26	-11	1,211	-0.91%
2018/09/28	0	0.00	13	7.48	7.46	-13	1,260	-1.03%
2018/09/27	1	7.50	0	0.00	7.48	1	1,285	0.08%
2018/09/26	0	0.00	12	7.50	7.51	-12	1,295	-0.93%
2018/09/25	0	0.00	13	7.50	7.48	-13	1,302	-1.00%
2018/09/20	0	0.00	11	7.68	7.62	-11	1,286	-0.86%
2018/09/19	1	7.70	0	0.00	7.71	1	1,294	0.08%
2018/09/14	1	7.96	12	7.96	7.93	-11	1,318	-0.83%
2018/09/13	0	7.81	0	0.00	7.86	0	1,325	0.00%
2018/09/11	0	0.00	30	7.82	7.85	-30	1,341	-2.24%
2018/09/10	1	8.00	0	0.00	7.80	1	1,324	0.08%
2018/09/06	0	0.00	4	8.64	8.61	-4	1,308	-0.31%
2018/09/05	0	0.00	3	8.68	8.65	-3	1,323	-0.23%
2018/09/04	40	8.54	0	0.00	8.70	40	1,345	2.97%
2018/09/03	0	0.00	8	8.56	8.56	-8	1,355	-0.59%
2018/08/30	0	0.00	2	8.56	8.57	-2	1,418	-0.14%
2018/08/29	19	8.59	0	0.00	8.56	19	1,496	1.27%
2018/08/28	19	8.62	0	0.00	8.68	19	1,678	1.13%
2018/08/23	0	0.00	3	8.44	8.62	-3	1,982	-0.15%
2018/08/17	20	8.29	0	0.00	8.23	20	2,262	0.88%
2018/08/16	10	8.17	4	8.20	8.31	6	2,260	0.27%
2018/08/15	20	8.27	0	0.00	8.18	20	2,245	0.89%
2018/08/14	13	8.25	0	0.00	8.37	13	2,232	0.58%
2018/08/13	7	8.50	0	0.00	8.42	7	2,214	0.32%
2018/08/10	3	8.76	5	8.62	8.67	-2	2,175	-0.09%
2018/08/09	0	0.00	35	8.85	8.89	-35	2,156	-1.62%
2018/08/08	11	9.00	0	0.00	9.01	11	2,146	0.51%
2018/08/06	0	0.00	1	9.00	8.93	-1	2,097	-0.05%
2018/08/03	28	8.91	0	0.00	8.85	28	2,082	1.34%
2018/08/02	0	0.00	30	8.90	8.81	-30	2,070	-1.45%
2018/08/01	2	9.05	10	9.11	9.08	-8	2,040	-0.39%
2018/07/30	46	8.60	18	8.60	8.69	28	1,973	1.42%
2018/07/27	5	8.47	0	0.00	8.47	5	1,940	0.26%
2018/07/26	1	8.55	0	0.00	8.41	1	1,937	0.05%
2018/07/25	4	8.32	0	0.00	8.50	4	1,932	0.21%
2018/07/24	15	8.30	0	0.00	8.30	15	1,911	0.78%
2018/07/23	0	0.00	0.4	8.22	8.26	-0.4	1,911	-0.02%
2018/07/20	3	8.35	0	0.00	8.30	3	1,916	0.16%
2018/07/18	0	0.00	2	8.51	8.50	-2	1,947	-0.10%
2018/07/13	2	8.35	30	8.38	8.37	-28	1,946	-1.44%
2018/07/11	30	8.48	0	0.00	8.40	30	1,954	1.53%
2018/07/10	10	8.55	0	0.00	8.40	10	1,964	0.51%
2018/07/09	0	0.00	17	8.38	8.66	-17	1,954	-0.87%
2018/07/05	15	8.06	60	8.23	8.19	-45	1,929	-2.33%
2018/07/03	10	8.25	0	0.00	8.07	10	1,896	0.53%
2018/07/02	2	8.24	0	0.00	8.21	2	1,889	0.11%
2018/06/28	0	0.00	4	8.17	8.16	-4	1,889	-0.21%
2018/06/25	0	0.00	13	8.56	8.54	-13	1,873	-0.69%
2018/06/20	1	8.55	0	0.00	8.60	1	1,868	0.05%
2018/06/19	0	0.00	2	8.70	8.64	-2	1,859	-0.11%
2018/06/15	13	8.71	10	8.71	8.72	3	1,865	0.16%
2018/06/14	12	8.72	0	0.00	8.57	12	1,861	0.64%
2018/06/13	3	8.85	2	9.10	8.80	1	1,840	0.05%
2018/06/12	3	8.95	0	0.00	8.86	3	1,825	0.16%
2018/06/11	5	9.10	0	0.00	9.05	5	1,804	0.28%
2018/06/08	1	8.90	0	0.00	9.00	1	1,777	0.06%
2018/06/07	5	9.04	1	9.16	9.02	4	1,753	0.23%
2018/06/06	2	9.06	3	9.10	9.12	-1	1,720	-0.06%
2018/06/05	8	9.46	5	9.43	9.36	3	1,642	0.18%
2018/06/04	3	8.65	3	8.60	8.74	0	1,457	0.00%
2018/06/01	3	8.91	0	0.00	8.78	3	1,409	0.21%
2018/05/31	9	9.25	80	9.22	9.13	-71	1,338	-5.31%
2018/05/30	18	8.46	0	0.00	8.71	18	1,136	1.58%
2018/05/29	29	7.32	0	0.00	7.92	29	899	3.22%
2018/05/28	0	0.00	9	7.15	7.20	-9	817	-1.10%
2018/05/24	1	7.08	0	0.00	7.12	1	824	0.12%
2018/05/18	0	7.03	0	0.00	7.07	0	843	0.01%
2018/05/09	0.9	7.02	0	0.00	7.07	0.9	975	0.09%
2018/05/07	2	6.90	0	0.00	6.92	2	986	0.20%
2018/05/02	20.4	7.04	0	0.00	6.99	20.4	1,031	1.97%
2018/04/25	2	6.84	0	0.00	7.17	2	1,080	0.19%
2018/04/24	11	7.08	0	0.00	6.90	11	1,078	1.02%
2018/04/23	10	7.33	0	0.00	7.21	10	1,064	0.94%
2018/04/20	12	7.41	0	0.00	7.43	12	1,072	1.12%
2018/04/17	0	0.00	10	7.65	7.54	-10	1,083	-0.92%
2018/04/09	11	7.89	0	0.00	7.88	11	1,150	0.96%
2018/04/03	0	0.00	39.8	8.00	8.00	-39.8	1,149	-3.46%
2018/04/02	0	0.00	2	8.12	8.10	-2	1,156	-0.17%
2018/03/31	1	7.93	0	0.00	8.00	1	1,159	0.09%
2018/03/28	0	7.95	0	0.00	7.98	0	1,187	0.00%
2018/03/23	1	7.93	0	0.00	8.04	1	1,213	0.08%
2018/03/19	0	8.15	12	8.23	8.20	-12	1,252	-0.96%
2018/03/16	40	8.29	8	8.32	8.26	32	1,273	2.51%
2018/03/15	0	8.36	20	8.23	8.41	-20	1,292	-1.55%
2018/03/14	1	8.24	0	0.00	8.26	1	1,341	0.07%
2018/03/09	20	8.23	1	8.14	8.12	19	1,524	1.25%
2018/03/08	0	0.00	2	8.21	8.21	-2	1,571	-0.13%
2018/03/07	4	8.15	3	8.16	8.13	1	1,598	0.06%
2018/03/06	21	8.25	0	0.00	8.19	21	1,705	1.23%
2018/03/05	8	8.40	0	0.00	8.24	8	1,736	0.46%
2018/03/02	11	8.31	0	0.00	8.38	11	1,763	0.62%
2018/02/27	0	0.00	3	8.55	8.55	-3	1,830	-0.16%
2018/02/26	0	0.00	8	8.40	8.40	-8	1,854	-0.43%
2018/02/21	0	0.00	9	8.14	8.17	-9	2,028	-0.44%
2018/02/09	2	7.75	0	0.00	7.90	2	2,218	0.09%
2018/02/07	10	8.25	0	0.00	8.01	10	2,436	0.41%
2018/02/06	20	8.12	2	7.89	7.85	18	2,507	0.72%
2018/02/05	10	8.63	0	0.00	8.67	10	2,609	0.38%
2018/01/25	0	0.00	5	9.19	9.14	-5	3,491	-0.14%
2018/01/23	1	9.10	0	0.00	9.18	1	3,529	0.03%
2018/01/22	6	9.19	0	0.00	9.15	6	3,565	0.17%
2018/01/19	1	9.20	3	9.33	9.26	-2	3,700	-0.05%
2018/01/18	1	9.16	0	0.00	9.25	1	3,708	0.03%
2018/01/17	1	9.26	0	0.00	9.34	1	3,757	0.03%
2018/01/16	0	0.00	3	9.29	9.39	-3	3,764	-0.08%
2018/01/12	0	0.00	20	9.28	9.22	-20	3,830	-0.52%
2018/01/09	0.8	9.27	10	9.30	9.34	-9.2	3,900	-0.24%
2018/01/05	1	9.20	0	0.00	9.29	1	3,956	0.03%
2018/01/03	41	9.07	0	0.00	9.05	41	4,024	1.02%