和桐 (1714)-群益金鼎-彰化券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
9.77
漲跌
▼0.05
漲幅
-0.51%
成交量
1,575張
產業
上市化學類股
265人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

和桐 (1714)籌碼相關－群益金鼎-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/06/03	1	9.87	0	0.00	9.82	1	2,964	0.03%
2024/05/31	4	9.89	0	0.00	9.89	4	2,940	0.14%
2024/05/29	0	0.00	5	9.87	9.85	-5	2,870	-0.17%
2024/05/27	2	9.58	0	0.00	9.59	2	2,784	0.07%
2024/05/23	0	0.00	9	9.60	9.67	-9	2,806	-0.32%
2024/05/22	0	0.00	5	9.72	9.73	-5	2,770	-0.18%
2024/05/21	0	0.00	6	9.69	9.69	-6	2,752	-0.22%
2024/05/20	0	0.00	5	9.92	9.92	-5	2,683	-0.19%
2024/05/17	1	9.92	0	0.00	9.94	1	2,640	0.04%
2024/05/16	5	9.86	0	0.00	9.83	5	2,563	0.20%
2024/05/14	0	0.00	11	9.70	9.68	-11	2,468	-0.45%
2024/05/13	11	9.81	11	9.86	9.87	0	2,360	0.00%
2024/05/10	0	0.00	18	9.69	9.65	-18	2,187	-0.82%
2024/05/09	13	9.64	45	9.56	9.55	-32	1,996	-1.60%
2024/05/07	0	0.00	1	9.10	9.04	-1	1,630	-0.06%
2024/05/06	5	9.12	0	0.00	9.15	5	1,581	0.32%
2024/05/03	40	9.13	5	9.07	9.09	35	1,551	2.26%
2024/04/30	3.1	8.97	0	0.00	8.96	3.1	1,469	0.21%
2024/04/29	1	8.99	0	0.00	8.97	1	1,464	0.07%
2024/04/26	0	0.00	1	8.88	8.86	-1	1,430	-0.07%
2024/04/24	3	8.88	0	0.00	8.85	3	1,420	0.21%
2024/04/19	2	8.75	0	0.00	8.76	2	1,470	0.14%
2024/04/16	0	0.00	1	8.72	8.65	-1	1,483	-0.07%
2024/04/11	0	0.00	3	8.80	8.79	-3	1,466	-0.20%
2024/04/10	5	8.85	0	0.00	8.84	5	1,460	0.34%
2024/04/09	1	8.89	11.1	8.87	8.86	-10.1	1,477	-0.68%
2024/04/01	3	8.78	0	0.00	8.75	3	1,449	0.21%
2024/03/25	0.2	8.80	1	8.89	8.72	-0.8	1,412	-0.06%
2024/03/21	0	0.00	3	9.05	9.06	-3	1,282	-0.23%
2024/03/15	5	9.10	0	0.00	9.07	5	1,225	0.41%
2024/03/06	2	9.10	0	0.00	9.12	2	1,438	0.14%
2024/03/05	0	0.00	20	9.05	9.05	-20	1,454	-1.37%
2024/03/04	0.1	9.05	1	9.04	9.05	-0.9	1,481	-0.06%
2024/02/29	0	0.00	5	9.09	9.09	-5	1,548	-0.32%
2024/02/26	7	9.07	7	9.17	9.15	0	1,556	0.00%
2024/02/19	0	0.00	1	9.04	9.04	-1	1,585	-0.06%
2024/02/05	0.1	8.88	0	0.00	8.83	0.1	1,614	0.01%
2024/02/02	30	8.90	0	0.00	8.89	30	1,620	1.85%
2024/01/25	0	0.00	1	8.92	8.93	-1	1,704	-0.06%
2024/01/22	2	8.95	0	0.00	8.90	2	1,700	0.12%
2024/01/16	0	0.00	2	9.09	8.99	-2	1,678	-0.12%
2024/01/10	1	9.05	0	0.00	9.03	1	1,607	0.06%
2024/01/09	1	9.07	0	0.00	9.03	1	1,606	0.06%
2024/01/05	0.8	9.14	0	0.00	9.10	0.8	1,613	0.05%
2023/12/29	3	9.12	0	0.00	9.13	3	1,589	0.19%
2023/12/25	0	0.00	10.7	9.11	9.07	-10.7	1,605	-0.66%
2023/12/19	0.1	9.20	0	0.00	9.15	0.1	1,605	0.01%
2023/12/15	0	0.00	1	9.22	9.24	-1	1,595	-0.06%
2023/12/11	0	0.00	1	9.13	9.12	-1	1,564	-0.06%
2023/12/08	1	9.17	0	0.00	9.12	1	1,553	0.06%
2023/12/05	13	9.40	10	9.35	9.33	3	1,434	0.21%
2023/12/04	1	9.44	13	9.44	9.43	-12	1,391	-0.86%
2023/11/29	5	9.19	37	9.23	9.20	-32	1,232	-2.60%
2023/11/28	6	9.16	0	0.00	9.15	6	1,200	0.50%
2023/11/27	0	0.00	50	9.15	9.10	-50	1,178	-4.24%
2023/11/22	1	9.03	0	0.00	9.00	1	1,097	0.09%
2023/11/13	0	0.00	3	8.72	8.74	-3	940	-0.32%
2023/11/03	0	0.00	1	8.45	8.43	-1	912	-0.11%
2023/11/01	0	0.00	0	8.41	8.40	0	924	0.00%
2023/10/13	0	0.00	5	8.33	8.37	-5	1,110	-0.45%
2023/10/11	0	0.00	10	8.33	8.31	-10	1,121	-0.89%
2023/10/04	0	0.00	15	8.26	8.23	-15	1,155	-1.30%
2023/10/03	0	0.00	11	8.35	8.34	-11	1,145	-0.96%
2023/09/22	5	8.36	0	0.00	8.37	5	1,223	0.41%
2023/09/20	0	0.00	1	8.54	8.51	-1	1,204	-0.08%
2023/09/13	0.4	8.50	0	0.00	8.47	0.4	1,279	0.03%
2023/09/12	0	0.00	2	8.39	8.44	-2	1,310	-0.15%
2023/09/01	1	8.61	0	0.00	8.61	1	1,500	0.07%
2023/08/30	0	0.00	5	8.54	8.52	-5	1,980	-0.25%
2023/08/28	0	8.49	0	0.00	8.43	0	2,003	0.00%
2023/08/24	10	8.43	0	0.00	8.41	10	2,040	0.49%
2023/08/16	5	8.44	1	8.48	8.46	4	2,109	0.19%
2023/08/11	0	0.00	1	8.64	8.64	-1	2,122	-0.05%
2023/08/10	5	8.56	0	0.00	8.59	5	2,113	0.24%
2023/08/04	0	0.00	5	8.60	8.60	-5	2,115	-0.24%
2023/07/31	6	8.53	0	0.00	8.51	6	2,151	0.28%
2023/07/28	4	8.52	0	0.00	8.50	4	2,143	0.19%
2023/07/24	0	0.00	0.2	8.35	8.35	-0.2	2,225	-0.01%
2023/07/21	5	8.51	0	0.00	8.50	5	2,248	0.22%
2023/07/17	3	8.61	2	8.62	8.64	1	2,405	0.04%
2023/07/14	3	8.64	0	0.00	8.61	3	2,418	0.12%
2023/07/13	0	0.00	2	8.67	8.59	-2	2,446	-0.08%
2023/07/11	0.5	8.79	0	0.00	8.75	0.5	2,442	0.02%
2023/07/07	1	8.78	0	0.00	8.76	1	2,492	0.04%
2023/07/06	0	0.00	5	8.87	8.85	-5	2,494	-0.20%
2023/06/30	1.2	8.88	0	0.00	8.86	1.2	2,480	0.05%
2023/06/29	5	8.85	0	0.00	8.86	5	2,482	0.20%
2023/06/19	0	8.96	0	0.00	8.96	0	2,430	0.00%
2023/06/15	1	8.97	5	8.89	8.84	-4	2,387	-0.17%
2023/06/13	5	9.02	0	9.00	8.95	5	2,373	0.21%
2023/06/12	0	0.00	5	9.13	9.01	-5	2,333	-0.21%
2023/06/09	10	9.21	0	0.00	9.19	10	2,266	0.44%
2023/06/08	0.2	9.30	0	0.00	9.21	0.2	2,259	0.01%
2023/06/07	3	9.33	0	0.00	9.26	3	2,268	0.13%
2023/06/06	5	9.28	10	9.33	9.28	-5	2,265	-0.22%
2023/06/05	3	9.37	15	9.36	9.35	-12	2,233	-0.54%
2023/06/02	6	9.22	0	0.00	9.20	6	1,795	0.33%
2023/05/31	3	9.19	0	0.00	9.27	3	1,832	0.16%
2023/05/30	2	9.19	0	0.00	9.17	2	1,810	0.11%
2023/05/29	5	9.25	0	0.00	9.22	5	1,816	0.28%
2023/05/24	1	9.33	2	9.32	9.33	-1	1,789	-0.06%
2023/05/22	0	0.00	1	9.24	9.24	-1	1,775	-0.06%
2023/05/19	0	0.00	5	9.25	9.22	-5	1,779	-0.28%
2023/05/18	5	9.26	0	0.00	9.25	5	1,788	0.28%
2023/05/16	5	9.20	0	0.00	9.22	5	1,736	0.29%
2023/05/10	0	0.00	4	9.12	9.13	-4	1,700	-0.24%
2023/05/09	100	9.29	3	9.14	9.13	97	1,684	5.76%
2023/05/05	0	0.00	95	9.44	9.42	-95	1,627	-5.84%
2023/05/04	3	9.45	0	0.00	9.42	3	1,608	0.19%
2023/05/03	2	9.39	1	9.44	9.42	1	1,604	0.06%
2023/04/26	2	9.19	1	9.14	9.31	1	1,469	0.07%
2023/04/25	6	9.33	0	0.00	9.30	6	1,417	0.42%
2023/04/18	0	0.00	1	9.34	9.31	-1	1,176	-0.08%
2023/04/14	0	0.00	1	9.22	9.22	-1	1,139	-0.09%
2023/04/13	95	9.26	0	0.00	9.22	95	1,141	8.32%
2023/04/10	20	9.12	0	0.00	9.11	20	1,101	1.82%
2023/03/29	0	0.00	1	8.90	8.91	-1	1,180	-0.08%
2023/03/27	0	0.00	2	8.95	8.92	-2	1,208	-0.17%
2023/03/22	0	0.00	1	8.92	8.89	-1	1,217	-0.08%
2023/03/21	1	8.82	0	0.00	8.90	1	1,256	0.08%
2023/03/17	2	8.74	3	8.73	8.74	-1	1,254	-0.08%
2023/03/15	3	8.93	0	0.00	8.92	3	1,209	0.25%
2023/03/09	0	0.00	1	9.21	9.17	-1	1,224	-0.08%
2023/03/06	0	0.00	1	9.13	9.12	-1	1,262	-0.08%
2023/03/03	0	0.00	12	9.11	9.12	-12	1,254	-0.96%
2023/03/02	6	8.98	0	0.00	9.01	6	1,222	0.49%
2023/02/23	1	8.91	2	8.93	8.90	-1	1,204	-0.08%
2023/02/21	0	0.00	1	8.92	8.88	-1	1,189	-0.08%
2023/02/08	3	8.76	0	0.00	8.77	3	1,235	0.24%
2023/02/02	2	8.77	0	0.00	8.78	2	1,248	0.16%
2023/02/01	2	8.71	0	0.00	8.73	2	1,252	0.16%
2023/01/31	3	8.64	0	0.00	8.67	3	1,259	0.24%
2022/12/26	2	8.87	0	0.00	8.84	2	2,405	0.08%
2022/12/23	0	0.00	1	8.70	8.73	-1	2,289	-0.04%
2022/12/02	1	8.75	0	0.00	8.74	1	2,299	0.04%
2022/11/29	0	0.00	8	8.59	8.59	-8	2,235	-0.36%
2022/11/28	0	0.00	3	8.42	8.41	-3	2,204	-0.14%
2022/11/15	2	8.34	0	0.00	8.37	2	2,243	0.09%
2022/11/14	3	8.38	0	0.00	8.41	3	2,233	0.13%
2022/11/10	0	0.00	5	8.26	8.26	-5	2,211	-0.23%
2022/11/09	0	0.00	5	8.31	8.27	-5	2,209	-0.23%
2022/11/08	1.2	8.39	0	0.00	8.28	1.2	2,223	0.05%
2022/11/03	5	8.10	0	0.00	8.09	5	2,292	0.22%
2022/11/02	2	8.15	0	0.00	8.16	2	2,289	0.09%
2022/11/01	3	8.08	0	0.00	8.11	3	2,282	0.13%
2022/10/25	0	0.00	3	8.01	8.02	-3	2,302	-0.13%
2022/10/24	0	0.00	4	8.07	8.00	-4	2,299	-0.17%
2022/10/20	2	7.97	5	8.10	7.95	-3	2,262	-0.13%
2022/10/19	0.5	8.34	0	0.00	8.27	0.5	2,125	0.02%
2022/10/18	3	8.31	0	0.00	8.33	3	2,114	0.14%
2022/10/17	1	8.24	0	0.00	8.24	1	2,110	0.05%
2022/10/11	1	8.79	0	0.00	8.76	1	2,035	0.05%
2022/10/06	2	9.01	1	9.03	9.01	1	1,993	0.05%
2022/10/05	2	9.18	0	0.00	9.08	2	1,982	0.10%
2022/10/04	2	9.15	1	9.20	9.18	1	1,931	0.05%
2022/09/27	0.2	8.80	0	0.00	8.74	0.2	1,185	0.02%
2022/09/15	5	9.27	0	0.00	9.26	5	1,284	0.39%
2022/09/14	5	9.04	1	9.23	9.25	4	1,298	0.31%
2022/09/07	3	9.05	0	0.00	9.06	3	1,286	0.23%
2022/09/01	0	0.00	2	9.37	9.33	-2	1,307	-0.15%
2022/08/30	2	9.31	0	0.00	9.32	2	1,307	0.15%
2022/08/24	2	9.51	5	9.64	9.48	-3	1,309	-0.23%
2022/08/23	1	9.26	0	0.00	9.27	1	1,253	0.08%
2022/08/19	0.3	9.43	0	0.00	9.33	0.3	1,282	0.02%
2022/08/15	3	9.31	1	9.28	9.29	2	1,301	0.15%
2022/08/11	0	0.00	4	9.40	9.33	-4	1,284	-0.31%
2022/08/10	0	0.00	21	9.32	9.38	-21	1,264	-1.66%
2022/08/04	2	8.88	0	0.00	8.88	2	1,335	0.15%
2022/08/03	3	9.29	0	0.00	9.32	3	1,330	0.23%
2022/08/02	0	0.00	2	9.42	9.31	-2	1,329	-0.15%
2022/07/29	0	0.00	10	9.29	9.34	-10	1,387	-0.72%
2022/07/28	0	0.00	2.1	9.30	9.28	-2.1	1,387	-0.15%
2022/07/26	5	9.32	0	0.00	9.31	5	1,410	0.35%
2022/07/25	2	9.30	0	0.00	9.38	2	1,423	0.14%
2022/07/22	3	9.34	0	0.00	9.30	3	1,439	0.21%
2022/07/13	13	8.75	3.3	8.75	8.82	9.7	1,745	0.56%
2022/06/29	0	0.00	1	9.22	9.27	-1	1,889	-0.05%
2022/06/23	1	9.13	0	0.00	9.15	1	1,965	0.05%
2022/06/22	4	9.24	0	0.00	9.22	4	1,964	0.20%
2022/06/20	0	0.00	1	9.43	9.27	-1	1,989	-0.05%
2022/06/14	2	9.61	0	0.00	9.65	2	2,162	0.09%
2022/06/13	0	0.00	2	9.85	9.72	-2	2,189	-0.09%
2022/06/10	0.1	9.98	0	0.00	9.92	0.1	2,197	0.00%
2022/06/08	1	9.94	0	0.00	9.92	1	2,296	0.04%
2022/06/06	1	9.93	2	9.95	9.98	-1	3,229	-0.03%
2022/06/02	0	0.00	1	10.00	9.95	-1	3,291	-0.03%
2022/05/31	0.1	9.95	0	0.00	9.93	0.1	3,362	0.00%
2022/05/30	0.1	9.99	4	9.88	9.93	-3.9	3,363	-0.12%
2022/05/26	2	9.79	0	0.00	9.70	2	3,359	0.06%
2022/05/20	2	9.68	2	9.73	9.76	0	3,485	0.00%
2022/05/19	2	9.61	0	0.00	9.67	2	3,501	0.06%
2022/05/17	0.2	9.78	0	0.00	9.76	0.2	3,517	0.01%
2022/05/16	4	9.59	4	9.78	9.74	0	3,522	0.00%
2022/05/13	0	0.00	4	9.53	9.51	-4	3,529	-0.11%
2022/05/12	6	9.54	0	0.00	9.32	6	3,534	0.17%
2022/05/11	2	9.81	2	9.75	9.74	0	3,492	0.00%
2022/05/10	2	9.84	0	0.00	9.85	2	3,512	0.06%
2022/05/09	0.1	9.96	0	0.00	9.84	0.1	3,529	0.00%
2022/05/06	0	0.00	4	10.08	10.05	-4	3,516	-0.11%
2022/05/05	2	10.15	3	10.15	10.15	-1	3,507	-0.03%
2022/05/04	2	10.15	0	0.00	10.10	2	3,543	0.06%
2022/04/29	3.1	10.20	14	10.19	10.15	-10.9	3,630	-0.30%
2022/04/27	3	10.12	0	0.00	10.10	3	3,709	0.08%
2022/04/26	0	0.00	1	10.55	10.45	-1	3,625	-0.03%
2022/04/25	0	0.00	4	10.46	10.40	-4	3,621	-0.11%
2022/04/21	0	0.00	50	10.55	10.60	-50	3,588	-1.39%
2022/04/20	0	0.00	2	10.50	10.50	-2	3,754	-0.05%
2022/04/15	0	0.00	3	10.45	10.40	-3	4,053	-0.07%
2022/04/14	100	10.50	100	10.45	10.45	0	4,185	0.00%
2022/04/13	0	0.00	5	10.45	10.45	-5	4,248	-0.12%
2022/04/12	0	0.00	0	10.50	10.50	0	4,297	0.00%
2022/04/11	2	10.50	0	0.00	10.50	2	4,376	0.05%
2022/04/08	1.1	10.50	0	0.00	10.50	1.1	4,418	0.02%
2022/04/07	0	0.00	1	10.70	10.40	-1	4,426	-0.02%
2022/04/01	1	10.40	52	10.40	10.50	-51	4,430	-1.15%
2022/03/28	5	10.50	0	0.00	10.45	5	4,424	0.11%
2022/03/25	4	10.50	0	0.00	10.40	4	4,395	0.09%
2022/03/24	1	10.50	0	0.00	10.45	1	4,418	0.02%
2022/03/23	0	0.00	2	10.60	10.55	-2	4,434	-0.05%
2022/03/22	20	10.45	20	10.50	10.55	0	4,447	0.00%
2022/03/21	3	10.50	20	10.50	10.50	-17	4,419	-0.38%
2022/03/17	13	10.30	0	0.00	10.30	13	4,416	0.29%
2022/03/16	3	10.35	0	0.00	10.30	3	4,387	0.07%
2022/03/11	21	10.30	0	0.00	10.35	21	4,424	0.47%
2022/03/10	6	10.60	22	10.65	10.55	-16	4,414	-0.36%
2022/03/09	1	10.05	0	0.00	10.10	1	3,681	0.03%
2022/03/07	1	10.10	0	0.00	10.10	1	3,797	0.03%
2022/03/04	2	10.50	0	0.00	10.50	2	3,776	0.05%
2022/02/25	1	10.55	0	0.00	10.55	1	4,313	0.02%
2022/02/22	1	10.70	0	0.00	10.75	1	4,824	0.02%
2022/02/21	20	10.95	5	10.90	10.90	15	5,021	0.30%
2022/02/15	2	10.70	0	0.00	10.80	2	5,183	0.04%
2022/02/14	71	10.79	0	0.00	10.70	71	5,191	1.37%
2022/02/10	6	11.05	0	0.00	11.10	6	5,369	0.11%
2022/02/09	2	11.00	0	0.00	11.00	2	5,373	0.04%
2022/02/07	1	10.75	0	0.00	10.90	1	5,432	0.02%
2022/01/26	34	10.75	0	0.00	10.65	34	5,465	0.62%
2022/01/25	4	10.73	0	0.00	10.70	4	5,496	0.07%
2022/01/24	1	10.80	0	0.00	10.90	1	5,475	0.02%
2022/01/21	1	11.20	0	0.00	11.10	1	5,463	0.02%
2022/01/20	1	11.40	0	0.00	11.45	1	5,432	0.02%
2022/01/13	2	11.70	0	0.00	11.50	2	5,559	0.04%
2022/01/12	21	11.70	10	11.60	11.70	11	5,423	0.20%
2022/01/11	0	0.00	2	11.40	11.45	-2	5,390	-0.04%
2022/01/10	5	11.70	3	11.50	11.40	2	5,553	0.04%
2022/01/07	0	0.00	3	11.57	11.45	-3	5,539	-0.05%
2022/01/06	0	0.00	101	11.40	11.35	-101	6,021	-1.68%	大賣/鉅額交易
2022/01/05	0	0.00	1	11.40	11.35	-1	5,972	-0.02%
2022/01/04	0	0.00	11	11.44	11.45	-11	5,932	-0.19%
2022/01/03	0	0.00	23	11.33	11.25	-23	5,870	-0.39%
2021/12/30	0	0.00	2	11.20	11.15	-2	5,846	-0.03%
2021/12/29	0	0.00	30	11.25	11.20	-30	5,868	-0.51%
2021/12/28	32	11.04	0	0.00	10.95	32	5,852	0.55%
2021/12/27	5	10.88	0	0.00	10.95	5	5,865	0.09%
2021/12/23	1.1	10.85	0	0.00	10.90	1.1	6,026	0.02%
2021/12/21	2	10.90	0	0.00	10.85	2	6,078	0.03%
2021/12/20	1	10.75	0	0.00	10.75	1	6,151	0.02%
2021/12/17	22	10.85	0	0.00	10.80	22	6,156	0.36%
2021/12/10	1	11.10	0	0.00	11.10	1	6,335	0.02%
2021/12/09	4	11.30	0	0.00	11.25	4	6,653	0.06%
2021/12/07	0	0.00	9	11.46	11.45	-9	6,618	-0.14%
2021/12/06	3	11.38	3	11.48	11.35	0	6,631	0.00%
2021/12/03	2	11.75	25	11.67	11.60	-23	6,645	-0.35%
2021/12/02	6	11.49	14	11.59	11.60	-8	6,536	-0.12%
2021/12/01	0	0.00	2	11.30	11.25	-2	6,408	-0.03%
2021/11/29	2	10.95	12	10.89	11.05	-10	6,414	-0.16%
2021/11/26	4	11.13	0	0.00	11.00	4	6,396	0.06%
2021/11/25	7	11.61	13	11.65	11.60	-6	6,178	-0.10%
2021/11/24	5	11.55	10	11.50	11.50	-5	6,242	-0.08%
2021/11/23	26	11.57	0	0.00	11.55	26	6,234	0.42%
2021/11/22	1	11.10	2	11.05	11.20	-1	5,876	-0.02%
2021/11/19	4	11.15	10	11.15	11.00	-6	5,881	-0.10%
2021/11/18	20	11.15	7	11.11	11.25	13	5,827	0.22%
2021/11/17	1	10.85	0	0.00	10.90	1	5,621	0.02%
2021/11/16	1	10.90	0	0.00	10.85	1	5,634	0.02%
2021/11/12	0	0.00	2	10.88	10.80	-2	5,664	-0.04%
2021/11/10	10	11.00	2	11.00	10.85	8	5,794	0.14%
2021/11/09	3	10.70	8	10.69	10.70	-5	5,741	-0.09%
2021/11/05	8	10.60	1	10.70	10.50	7	5,786	0.12%
2021/11/03	0.1	10.50	0	0.00	10.45	0.1	5,769	0.00%
2021/11/02	3	10.25	0	0.00	10.30	3	5,776	0.05%
2021/11/01	1	10.30	1	10.35	10.35	0	5,816	0.00%
2021/10/29	1	10.35	0	0.00	10.40	1	5,822	0.02%
2021/10/28	0	0.00	50	10.50	10.50	-50	5,816	-0.86%
2021/10/27	0	0.00	0.1	10.50	10.45	-0.1	5,825	0.00%
2021/10/26	0.1	10.80	1	10.55	10.50	-0.9	5,817	-0.02%
2021/10/21	0	0.00	2	11.10	11.10	-2	5,907	-0.03%
2021/10/20	0	0.00	5	10.95	10.75	-5	5,850	-0.09%
2021/10/18	0.5	10.85	1	10.90	10.90	-0.5	5,812	-0.01%
2021/10/15	0	0.00	4	10.48	10.40	-4	5,680	-0.07%
2021/10/14	33	10.77	22	10.93	10.50	11	5,928	0.19%
2021/10/13	0.1	10.40	0	0.00	10.30	0.1	5,353	0.00%
2021/10/07	0	0.00	5	10.55	10.50	-5	5,467	-0.09%
2021/10/06	2	10.30	2	10.35	10.25	0	5,618	0.00%
2021/10/05	0	0.00	10	10.00	10.20	-10	5,800	-0.17%
2021/10/04	5	10.20	0	0.00	10.10	5	6,980	0.07%
2021/10/01	10	10.55	1	10.30	10.30	9	7,280	0.12%
2021/09/30	1	10.60	3	10.65	10.65	-2	7,409	-0.03%
2021/09/29	0	0.00	1	10.40	10.40	-1	7,545	-0.01%
2021/09/28	0	10.45	0	0.00	10.45	0	7,755	0.00%
2021/09/27	0	0.00	7	10.50	10.45	-7	8,480	-0.08%
2021/09/24	5	10.10	0	0.00	10.15	5	8,820	0.06%
2021/09/23	31.1	10.10	30	10.05	10.05	1.1	8,955	0.01%
2021/09/22	6	10.10	5	10.20	10.10	1	9,135	0.01%
2021/09/16	7	10.47	5	10.55	10.50	2	9,520	0.02%
2021/09/15	7	10.58	5	10.65	10.50	2	9,545	0.02%
2021/09/14	41	10.69	10	10.59	10.70	31	9,661	0.32%
2021/09/13	0	0.00	2	10.08	10.20	-2	9,624	-0.02%
2021/09/09	0	0.00	5	10.10	10.15	-5	9,881	-0.05%
2021/09/08	4	10.10	16	10.01	10.05	-12	9,941	-0.12%
2021/09/07	11	10.30	2	10.15	10.35	9	9,983	0.09%
2021/09/02	3	10.30	10	10.20	10.20	-7	10,712	-0.07%
2021/08/31	2	10.60	2	10.55	10.55	0	12,785	0.00%
2021/08/27	15	11.35	12	11.31	11.35	3	14,576	0.02%
2021/08/24	0	0.00	3	11.25	11.20	-3	15,724	-0.02%
2021/08/20	1	10.90	0	0.00	10.85	1	15,971	0.01%
2021/08/19	0	0.00	3	10.90	10.90	-3	16,249	-0.02%
2021/08/18	0	0.00	10.2	10.75	11.15	-10.2	16,329	-0.06%
2021/08/17	0	0.00	1	11.00	10.90	-1	16,449	-0.01%
2021/08/16	2	11.30	0	0.00	11.05	2	16,677	0.01%
2021/08/13	0	0.00	2	11.40	11.35	-2	16,818	-0.01%
2021/08/04	0	0.00	1	11.45	11.45	-1	22,359	0.00%
2021/08/02	0	0.00	2.5	11.39	11.35	-2.5	22,738	-0.01%
2021/07/29	0	0.00	2	11.40	11.35	-2	23,094	-0.01%
2021/07/28	2	11.20	5	11.10	11.20	-3	23,463	-0.01%
2021/07/27	0	0.00	5	11.35	11.25	-5	24,011	-0.02%
2021/07/26	2	11.50	1	11.45	11.45	1	24,871	0.00%
2021/07/23	3	11.45	0	0.00	11.45	3	25,746	0.01%
2021/07/22	6.2	11.41	3	11.20	11.25	3.2	26,719	0.01%
2021/07/21	3	11.37	1	11.35	11.35	2	26,876	0.01%
2021/07/20	5	11.35	7	11.49	11.30	-2	26,957	-0.01%
2021/07/19	10	11.80	2	11.75	11.80	8	26,807	0.03%
2021/07/16	2	11.85	0	0.00	11.85	2	27,285	0.01%
2021/07/14	0	0.00	24	11.63	11.70	-24	27,768	-0.09%
2021/07/13	104	11.80	13	11.69	11.60	91	28,325	0.32%	大買/
2021/07/12	28	12.05	0	0.00	11.90	28	28,420	0.10%
2021/07/09	40	12.45	50	12.63	12.20	-10	28,482	-0.04%
2021/07/08	5	12.70	29.5	12.71	12.70	-24.5	27,474	-0.09%
2021/07/07	35	12.54	0	12.45	12.45	35	27,476	0.13%
2021/07/06	0	0.00	27	12.67	12.65	-27	28,438	-0.09%
2021/07/05	10	12.15	102.1	12.45	12.50	-92.1	28,268	-0.33%	大賣/
2021/07/02	17.1	12.62	29	12.58	12.20	-11.9	28,103	-0.04%
2021/07/01	35	12.38	16	12.40	12.40	19	27,425	0.07%
2021/06/30	1	12.25	1	12.15	12.25	0	27,052	0.00%
2021/06/29	8	12.03	0.4	12.10	11.95	7.6	27,011	0.03%
2021/06/28	12.1	12.34	22	12.35	12.30	-9.9	26,984	-0.04%
2021/06/25	0	0.00	2	12.10	11.90	-2	26,918	-0.01%
2021/06/24	1	11.80	2	11.80	11.85	-1	26,833	0.00%
2021/06/23	101	11.95	10	11.95	11.75	91	26,841	0.34%	大買/
2021/06/22	5	12.00	5	11.64	11.90	0	26,620	0.00%
2021/06/21	6	11.44	12	11.40	11.40	-6	26,406	-0.02%
2021/06/18	1	11.80	0	0.00	11.70	1	26,309	0.00%
2021/06/17	0	0.00	3	11.70	11.80	-3	26,247	-0.01%
2021/06/16	11	11.75	1	11.60	11.60	10	26,187	0.04%
2021/06/15	2	11.65	2	11.70	11.65	0	26,087	0.00%
2021/06/11	20	11.60	0	0.00	11.55	20	25,992	0.08%
2021/06/09	16	12.18	25	11.99	11.80	-9	25,423	-0.04%
2021/06/08	112	12.40	168	12.31	12.15	-56	24,659	-0.23%	大買/大賣/
2021/06/07	18	12.94	12	13.22	13.50	6	23,308	0.03%
2021/06/04	13	12.29	17	12.45	12.30	-4	21,726	-0.02%
2021/06/03	28	12.29	9.2	12.42	12.20	18.8	21,408	0.09%
2021/06/02	24	11.88	7	11.92	11.95	17	21,012	0.08%
2021/06/01	55	11.50	28	11.48	11.55	27	20,464	0.13%
2021/05/31	0	0.00	71	11.24	11.25	-71	20,186	-0.35%
2021/05/28	94	11.21	2	11.15	11.20	92	20,110	0.46%
2021/05/27	2	11.20	40	11.41	11.20	-38	19,970	-0.19%
2021/05/26	0	0.00	1	11.05	11.25	-1	19,668	-0.01%
2021/05/25	40	11.26	6	11.07	11.00	34	19,559	0.17%
2021/05/24	9	11.29	6	11.15	11.15	3	19,393	0.02%
2021/05/21	11	11.15	4	11.14	11.00	7	19,150	0.04%
2021/05/20	5	11.13	12	11.20	10.95	-7	18,906	-0.04%
2021/05/19	61	11.50	2	11.63	11.35	59	18,463	0.32%
2021/05/18	29	11.58	25	11.43	11.65	4	18,015	0.02%
2021/05/17	93	11.86	81.7	12.00	12.20	11.3	16,955	0.07%
2021/05/14	24	11.58	3	11.80	11.10	21	15,378	0.14%
2021/05/13	34	10.74	38	10.88	11.20	-4	14,514	-0.03%
2021/05/12	13	11.03	1	11.50	10.25	12	13,937	0.09%
2021/05/11	2	10.85	0	0.00	10.55	2	13,125	0.02%
2021/05/10	0	0.00	9	11.25	11.25	-9	12,895	-0.07%
2021/05/07	2	10.80	0	0.00	11.15	2	12,744	0.02%
2021/05/06	5	11.45	47	11.36	11.20	-42	12,607	-0.33%
2021/05/05	40	11.37	19	11.53	11.10	21	12,394	0.17%
2021/05/04	14	11.41	13	11.94	11.30	1	12,033	0.01%
2021/05/03	9	12.91	22	12.88	12.50	-13	11,546	-0.11%
2021/04/29	99	12.62	44	12.48	12.10	55	10,664	0.52%
2021/04/28	28	12.07	35	12.36	12.70	-7	9,824	-0.07%
2021/04/27	3	11.65	0	0.00	11.55	3	8,894	0.03%
2021/04/26	2	11.25	38	11.34	11.40	-36	8,686	-0.41%
2021/04/23	5	11.37	0.3	11.15	11.20	4.7	8,536	0.05%
2021/04/22	55	11.58	28.3	11.57	11.40	26.7	8,418	0.32%
2021/04/21	5	11.46	25	11.50	11.30	-20	7,944	-0.25%
2021/04/20	3	11.17	10	11.35	11.25	-7	7,649	-0.09%
2021/04/19	9	11.29	20	11.20	11.35	-11	7,506	-0.15%
2021/04/16	1	10.65	22	10.61	10.75	-21	6,883	-0.31%
2021/04/15	10	10.44	14	10.49	10.60	-4	6,611	-0.06%
2021/04/14	2	10.20	2	10.20	10.15	0	6,349	0.00%
2021/04/13	57	10.40	0	0.00	10.30	57	6,213	0.92%
2021/04/12	56	10.61	7	10.54	10.75	49	5,906	0.83%
2021/04/08	11	9.93	1	9.90	9.97	10	4,847	0.21%
2021/04/06	3	9.65	0	0.00	9.65	3	5,090	0.06%
2021/04/01	2	9.75	0	0.00	9.67	2	5,110	0.04%
2021/03/31	2	10.10	4	9.90	9.88	-2	5,059	-0.04%
2021/03/30	2	10.00	1	9.82	10.05	1	5,042	0.02%
2021/03/29	10	9.72	0	0.00	9.71	10	5,068	0.20%
2021/03/26	1	9.64	10	9.64	9.63	-9	5,208	-0.17%
2021/03/25	0	9.53	5	9.53	9.53	-5	5,163	-0.10%
2021/03/24	5	9.52	0	0.00	9.53	5	5,160	0.10%
2021/03/22	11	9.46	0	0.00	9.51	11	5,157	0.21%
2021/03/18	0	0.00	58.8	9.59	9.58	-58.8	5,185	-1.13%
2021/03/17	0.1	9.55	0	0.00	9.59	0.1	5,214	0.00%
2021/03/16	0	0.00	3	9.60	9.76	-3	5,226	-0.06%
2021/03/15	0	0.00	12	9.60	9.61	-12	5,209	-0.23%
2021/03/12	0	0.00	42	9.52	9.55	-42	5,326	-0.79%
2021/03/11	4	9.53	1	9.52	9.51	3	5,353	0.06%
2021/03/10	2	9.53	0.3	9.51	9.51	1.7	5,443	0.03%
2021/03/09	0	0.00	8	9.54	9.52	-8	5,512	-0.15%
2021/03/08	5	9.48	0	0.00	9.59	5	5,485	0.09%
2021/03/04	4	9.29	0	0.00	9.28	4	5,455	0.07%
2021/03/03	0	0.00	2	9.35	9.30	-2	5,467	-0.04%
2021/03/02	10	9.47	0	0.00	9.40	10	5,611	0.18%
2021/02/26	1	9.45	60	9.46	9.44	-59	5,676	-1.04%
2021/02/24	2	9.52	15	9.51	9.46	-13	5,725	-0.23%
2021/02/23	0	0.00	2.8	9.71	9.70	-2.8	5,717	-0.05%
2021/02/22	4	9.51	25	9.50	9.54	-21	5,701	-0.37%
2021/02/19	0	0.00	11.6	9.42	9.43	-11.6	5,738	-0.20%
2021/02/18	10	9.37	0	0.00	9.38	10	5,786	0.17%
2021/02/17	0	0.00	2	9.30	9.26	-2	5,912	-0.03%
2021/02/05	1	9.23	0	0.00	9.16	1	6,061	0.02%
2021/02/04	0	0.00	10	9.28	9.25	-10	6,125	-0.16%
2021/02/03	10	9.44	0	0.00	9.40	10	6,286	0.16%
2021/01/29	20	9.28	0	0.00	9.17	20	6,238	0.32%
2021/01/28	0	0.00	3	9.29	9.28	-3	6,230	-0.05%
2021/01/26	0	0.00	3	9.79	9.77	-3	6,286	-0.05%
2021/01/25	7	9.76	21	9.72	9.86	-14	6,370	-0.22%
2021/01/22	5	9.18	1	9.48	9.24	4	6,299	0.06%
2021/01/21	5	9.22	4	9.29	9.40	1	6,322	0.02%
2021/01/20	1	9.23	0	0.00	9.19	1	6,300	0.02%
2021/01/19	1	9.62	2	9.74	9.61	-1	6,246	-0.02%
2021/01/15	2	9.59	0	0.00	9.64	2	6,343	0.03%
2021/01/14	2	9.94	5	9.91	9.91	-3	6,684	-0.04%
2021/01/13	2	10.00	20	10.00	10.00	-18	6,732	-0.27%
2021/01/12	21	10.05	0	0.00	10.05	21	6,699	0.31%
2021/01/11	0	0.00	0.1	10.25	10.10	-0.1	6,634	0.00%
2021/01/06	0	0.00	3	10.00	10.10	-3	6,837	-0.04%
2021/01/04	0	0.00	0.6	10.50	10.45	-0.6	6,804	-0.01%
2020/12/31	1	10.50	7	10.45	10.40	-6	6,722	-0.09%
2020/12/30	5	10.70	0	0.00	10.60	5	6,674	0.07%
2020/12/29	0	0.00	7	10.58	10.65	-7	6,592	-0.11%
2020/12/24	22	10.27	25	10.38	10.35	-3	6,349	-0.05%
2020/12/23	46	10.38	0	0.00	10.15	46	6,257	0.74%
2020/12/22	63	10.15	3	10.25	10.00	60	6,174	0.97%
2020/12/21	1	9.94	2	9.97	9.96	-1	6,105	-0.02%
2020/12/17	30	9.86	0	0.00	9.78	30	6,297	0.48%
2020/12/15	21	9.66	27	9.55	9.50	-6	6,387	-0.09%
2020/12/14	0	0.00	0.8	9.70	9.87	-0.8	6,329	-0.01%
2020/12/11	2	9.82	7	9.88	9.83	-5	6,390	-0.08%
2020/12/10	3	9.88	2	9.89	9.88	1	6,428	0.02%
2020/12/08	0	0.00	1	10.10	10.10	-1	6,675	-0.01%
2020/12/07	0	0.00	1	10.35	10.20	-1	6,719	-0.01%
2020/12/03	0	0.00	1	10.30	10.20	-1	6,992	-0.01%
2020/11/26	21	10.21	1	10.25	10.20	20	9,709	0.21%
2020/11/20	3	9.90	43	9.89	9.90	-40	9,805	-0.41%
2020/11/18	0.7	9.99	0	0.00	9.92	0.7	10,253	0.01%
2020/11/17	1	10.00	0	0.00	10.05	1	10,557	0.01%
2020/11/16	1	9.94	2	9.99	9.97	-1	11,247	-0.01%
2020/11/13	32	10.22	2	10.30	10.10	30	12,338	0.24%
2020/11/12	10	10.60	0	0.00	10.50	10	12,489	0.08%
2020/11/11	10	10.85	2	10.50	10.85	8	12,805	0.06%
2020/11/10	0	0.00	1	10.40	10.45	-1	13,086	-0.01%
2020/11/04	0	0.00	3	10.65	10.65	-3	13,134	-0.02%
2020/11/03	1	10.90	5	10.75	10.80	-4	13,192	-0.03%
2020/11/02	4	10.79	0	0.00	10.80	4	13,141	0.03%
2020/10/30	1	10.65	0	0.00	10.55	1	13,033	0.01%
2020/10/28	2	10.70	19	10.46	10.40	-17	13,076	-0.13%
2020/10/27	2	10.65	11	10.57	10.75	-9	13,010	-0.07%
2020/10/26	1	10.50	7.9	10.51	10.60	-6.9	12,972	-0.05%
2020/10/23	16	10.66	6	10.58	10.55	10	12,962	0.08%
2020/10/22	28	10.62	31	10.62	10.70	-3	12,920	-0.02%
2020/10/21	1	10.25	0	0.00	10.30	1	12,575	0.01%
2020/10/19	2	10.05	1	10.05	10.10	1	12,561	0.01%
2020/10/16	2	10.18	0	0.00	10.00	2	12,573	0.02%
2020/10/15	2	10.20	13	10.14	10.00	-11	12,614	-0.09%
2020/10/14	19	10.24	1	10.30	10.30	18	12,690	0.14%
2020/10/13	12	10.00	0	0.00	10.05	12	13,076	0.09%
2020/10/05	2	10.05	2	9.97	9.97	0	14,104	0.00%
2020/09/30	1	9.95	0	0.00	9.98	1	14,133	0.01%
2020/09/28	0	0.00	2	10.25	10.25	-2	14,135	-0.01%
2020/09/25	0	0.00	5	9.97	9.84	-5	14,310	-0.03%
2020/09/24	0	0.00	1	10.05	10.00	-1	14,215	-0.01%
2020/09/22	1	10.35	12	10.63	10.60	-11	13,997	-0.08%
2020/09/18	0	0.00	1	10.85	10.90	-1	13,942	-0.01%
2020/09/17	1	10.75	4	10.86	10.75	-3	13,803	-0.02%
2020/09/16	13	10.87	1	10.70	10.75	12	13,766	0.09%
2020/09/15	0	0.00	3	10.85	10.85	-3	13,722	-0.02%
2020/09/14	1	10.80	0	0.00	10.70	1	13,700	0.01%
2020/09/11	2	10.70	2	10.63	10.60	0	13,637	0.00%
2020/09/10	0	0.00	1	11.10	11.10	-1	13,374	-0.01%
2020/09/09	0	0.00	3.9	11.22	11.35	-3.9	13,171	-0.03%
2020/09/08	0	0.00	11	11.11	11.15	-11	12,982	-0.08%
2020/09/07	7	11.22	32	11.05	10.90	-25	12,779	-0.20%
2020/09/04	2	11.20	8	11.03	11.20	-6	12,435	-0.05%
2020/09/03	7	10.89	21	11.15	11.20	-14	11,833	-0.12%
2020/09/02	0	0.00	12.1	9.98	10.20	-12.1	10,800	-0.11%
2020/09/01	40	9.86	0	0.00	9.76	40	10,344	0.39%
2020/08/31	4	9.72	2	9.77	9.75	2	10,120	0.02%
2020/08/28	4	9.56	1	9.53	9.51	3	9,985	0.03%
2020/08/27	1	9.52	2	9.46	9.45	-1	9,920	-0.01%
2020/08/26	2	9.57	3	9.48	9.49	-1	9,852	-0.01%
2020/08/25	6	9.66	1	9.60	9.57	5	9,691	0.05%
2020/08/24	1	9.65	1	9.75	9.42	0	9,507	0.00%
2020/08/21	1	10.20	1	9.90	9.85	0	9,233	0.00%
2020/08/20	15	10.16	54	9.83	9.94	-39	9,006	-0.43%
2020/08/19	8	9.96	12.4	10.11	10.20	-4.4	8,261	-0.05%
2020/08/18	1	9.23	9	9.26	9.29	-8	7,023	-0.11%
2020/08/17	21	9.16	21	9.11	9.15	0	6,712	0.00%
2020/08/14	14	8.72	19	8.74	8.74	-5	6,321	-0.08%
2020/08/11	0	0.00	28	8.17	8.11	-28	5,890	-0.48%
2020/08/10	4	8.17	0	0.00	8.27	4	5,863	0.07%
2020/08/07	0	0.00	3	8.22	8.29	-3	5,820	-0.05%
2020/08/06	0	0.00	4	8.12	8.13	-4	5,746	-0.07%
2020/08/04	2	8.04	18	8.14	8.10	-16	5,777	-0.28%
2020/07/30	1	7.78	0	0.00	7.86	1	6,251	0.02%
2020/07/27	1	7.68	0	0.00	7.63	1	6,281	0.02%
2020/07/23	0	0.00	2	8.16	8.13	-2	6,314	-0.03%
2020/07/22	2	8.13	5.1	8.09	8.10	-3.1	6,404	-0.05%
2020/07/21	2	8.10	0	0.00	8.08	2	6,386	0.03%
2020/07/20	1	8.14	1	8.04	8.04	0	6,323	0.00%
2020/07/17	16	8.81	8	8.57	8.30	8	6,186	0.13%
2020/07/16	19	8.92	16	8.56	9.05	3	5,634	0.05%
2020/07/15	48	8.40	4	8.36	8.33	44	5,167	0.85%
2020/07/14	6	8.35	2.2	8.32	8.26	3.8	5,083	0.07%
2020/07/13	3	8.35	24	8.13	8.12	-21	4,845	-0.43%
2020/07/09	0	0.00	1	7.80	7.82	-1	4,663	-0.02%
2020/07/08	0	0.00	22	7.77	7.76	-22	4,639	-0.47%
2020/07/06	31	7.80	15	7.85	7.75	16	4,750	0.34%
2020/07/03	0	0.00	1	7.49	7.50	-1	4,551	-0.02%
2020/06/30	0	0.00	3	7.30	7.30	-3	4,471	-0.07%
2020/06/29	3	7.29	0	0.00	7.29	3	4,474	0.07%
2020/06/22	1	7.40	0	0.00	7.38	1	4,407	0.02%
2020/06/18	10	7.41	0	0.00	7.40	10	4,435	0.23%
2020/06/17	1	7.32	1	7.31	7.31	0	4,422	0.00%
2020/06/11	1	7.60	1	7.40	7.28	0	4,779	0.00%
2020/06/09	3	7.50	0	0.00	7.42	3	4,803	0.06%
2020/06/04	0	0.00	2	7.36	7.33	-2	5,230	-0.04%
2020/06/03	0	0.00	10	7.38	7.39	-10	5,600	-0.18%
2020/06/02	0	0.00	2	7.39	7.32	-2	5,779	-0.03%
2020/05/29	0	0.00	2	7.38	7.40	-2	6,021	-0.03%
2020/05/28	0	0.00	30	7.35	7.26	-30	6,463	-0.46%
2020/05/27	2	7.45	0	0.00	7.35	2	6,789	0.03%
2020/05/25	3	7.11	8	7.19	7.22	-5	6,791	-0.07%
2020/05/22	3	7.20	2	7.24	7.20	1	6,971	0.01%
2020/05/21	0	0.00	1	7.37	7.35	-1	7,467	-0.01%
2020/05/20	6	7.35	21	7.30	7.29	-15	8,041	-0.19%
2020/05/19	3	7.40	0	0.00	7.33	3	8,062	0.04%
2020/05/15	0	0.00	3	7.10	7.08	-3	8,084	-0.04%
2020/05/14	3	7.25	0	0.00	7.08	3	8,265	0.04%
2020/05/12	0	0.00	3	7.36	7.34	-3	8,386	-0.04%
2020/05/11	3	7.39	0	0.00	7.35	3	8,493	0.04%
2020/05/07	36	7.86	5	7.70	7.70	31	8,982	0.35%
2020/05/06	9	7.59	72	7.51	7.64	-63	9,146	-0.69%
2020/05/05	3	7.34	0	0.00	7.35	3	9,035	0.03%
2020/05/04	2	7.43	1	7.43	7.41	1	9,081	0.01%
2020/04/30	10	7.43	0	0.00	7.41	10	9,263	0.11%
2020/04/29	0	0.00	1	7.41	7.45	-1	9,508	-0.01%
2020/04/27	10	7.37	3	7.30	7.34	7	10,459	0.07%
2020/04/24	0	0.00	1	6.93	7.01	-1	10,384	-0.01%
2020/04/22	2	6.85	1	6.86	6.84	1	10,556	0.01%
2020/04/20	0	0.00	8	6.98	7.07	-8	10,609	-0.08%
2020/04/17	0	0.00	9	7.07	6.99	-9	10,627	-0.08%
2020/04/16	3	7.10	7	7.04	7.12	-4	10,610	-0.04%
2020/04/15	1	6.97	0	0.00	6.94	1	10,529	0.01%
2020/04/14	10	6.75	0	0.00	6.81	10	10,484	0.10%
2020/04/10	56	6.85	6	6.80	6.78	50	10,425	0.48%
2020/04/09	0	0.00	5	6.30	6.29	-5	10,219	-0.05%
2020/04/07	2	6.25	5	6.25	6.28	-3	10,210	-0.03%
2020/03/31	0	0.00	1.1	6.09	6.10	-1.1	10,258	-0.01%
2020/03/30	6	5.95	3	5.92	6.10	3	10,246	0.03%
2020/03/24	10	5.71	10	5.79	5.80	0	10,076	0.00%
2020/03/23	0	0.00	10	5.39	5.52	-10	10,023	-0.10%
2020/03/20	0	0.00	10	5.58	5.57	-10	10,012	-0.10%
2020/03/19	3	5.32	10	5.21	5.15	-7	9,965	-0.07%
2020/03/18	2	5.74	0	0.00	5.62	2	9,831	0.02%
2020/03/17	3	5.69	51	5.65	5.77	-48	9,782	-0.49%
2020/03/16	8	6.08	0	0.00	6.00	8	9,840	0.08%
2020/03/13	23	6.01	41	6.05	6.10	-18	9,789	-0.18%
2020/03/12	3	7.00	10	6.70	6.62	-7	9,693	-0.07%
2020/03/11	10	7.32	113	7.30	7.17	-103	9,935	-1.04%	大賣/鉅額交易
2020/03/10	11	7.33	7	7.34	7.38	4	9,844	0.04%
2020/03/09	9	8.17	47	7.85	7.80	-38	9,586	-0.40%
2020/03/06	8	8.12	9	8.13	8.10	-1	9,178	-0.01%
2020/03/05	1	8.05	3	8.03	8.05	-2	9,002	-0.02%
2020/03/04	8	8.12	12	8.21	8.05	-4	8,926	-0.04%
2020/03/03	72	8.21	29.3	8.19	8.11	42.8	8,721	0.49%
2020/03/02	23	8.00	45	8.03	8.00	-22	8,228	-0.27%
2020/02/27	7	7.79	1	7.82	7.73	6	7,881	0.08%
2020/02/26	2	7.88	7	7.88	7.81	-5	7,787	-0.06%
2020/02/25	9	7.83	57	7.83	7.81	-48	7,705	-0.62%
2020/02/24	33	8.20	6	8.13	8.02	27	7,522	0.36%
2020/02/21	74	8.05	18	8.02	7.91	56	7,005	0.80%
2020/02/20	3	7.71	1	7.68	7.73	2	6,431	0.03%
2020/02/19	6	7.69	3	7.73	7.69	3	6,428	0.05%
2020/02/18	5	7.72	0	0.00	7.72	5	6,402	0.08%
2020/02/17	2	7.86	6	7.91	7.75	-4	6,342	-0.06%
2020/02/14	4	7.73	0.5	7.63	7.68	3.5	6,159	0.06%
2020/02/13	2	7.66	7	7.75	7.67	-5	6,098	-0.08%
2020/02/12	5	7.89	1	7.82	7.77	4	6,010	0.07%
2020/02/11	16	8.02	28	7.96	7.90	-12	5,890	-0.20%
2020/02/10	20	8.20	51	8.16	8.11	-31	5,683	-0.55%
2020/02/07	30	7.81	9	7.97	7.88	21	5,046	0.42%
2020/02/06	1	7.53	3	7.60	7.51	-2	4,623	-0.04%
2020/02/05	8	7.56	16	7.56	7.52	-8	4,575	-0.17%
2020/02/04	13	7.57	8	7.79	7.52	5	4,477	0.11%
2020/02/03	46	8.05	98	8.09	7.96	-52	4,246	-1.22%
2020/01/31	158	8.26	328	8.08	7.95	-170	3,948	-4.31%	大買/大賣/鉅額交易
2020/01/30	54	7.95	320	8.02	8.05	-266	3,434	-7.75%	大賣/鉅額交易
2020/01/20	13	7.34	58	7.37	7.32	-45	2,882	-1.56%
2020/01/17	1	7.30	12	7.43	7.32	-11	2,857	-0.38%
2020/01/16	10	7.39	2	7.38	7.38	8	2,851	0.28%
2020/01/15	15	7.27	0	0.00	7.28	15	2,712	0.55%
2020/01/13	122	7.20	10	7.19	7.16	112	2,731	4.10%	大買/鉅額交易
2020/01/10	10	7.15	0	0.00	7.15	10	2,733	0.37%
2020/01/08	31	7.04	0	0.00	7.00	31	3,019	1.03%
2020/01/07	50	7.14	0	0.00	7.07	50	3,033	1.65%
2020/01/06	0	0.00	20	7.14	7.12	-20	3,063	-0.65%
2020/01/03	1	7.11	0	0.00	7.09	1	3,036	0.03%
2020/01/02	4	7.16	0	0.00	7.13	4	3,020	0.13%
2019/12/31	30	7.20	0	0.00	7.13	30	2,978	1.01%
2019/12/27	0	0.00	2	7.12	7.08	-2	2,900	-0.07%
2019/12/23	10	7.04	0	0.00	7.02	10	2,797	0.36%
2019/12/20	0	0.00	4	7.09	7.03	-4	2,796	-0.14%
2019/12/17	0	0.00	5	7.16	7.16	-5	2,860	-0.17%
2019/12/16	0	0.00	1	7.14	7.11	-1	2,847	-0.04%
2019/12/12	1	7.28	1	7.19	7.18	0	2,787	0.00%
2019/12/11	0	0.00	63	7.38	7.25	-63	2,761	-2.28%
2019/12/10	33	7.23	0	0.00	7.25	33	2,601	1.27%
2019/12/06	31.4	7.35	11	7.30	7.32	20.4	2,497	0.82%
2019/12/02	0	0.00	2.5	6.75	6.76	-2.5	2,096	-0.12%
2019/11/29	0	0.00	6	6.72	6.71	-6	2,081	-0.29%
2019/11/21	0	0.00	10	6.67	6.69	-10	2,078	-0.48%
2019/11/20	10	6.73	0	0.00	6.72	10	2,057	0.49%
2019/11/18	1	6.82	0	0.00	6.77	1	2,021	0.05%
2019/11/13	0	0.00	0.4	6.92	6.92	-0.4	2,001	-0.02%
2019/11/12	0.6	6.95	0	0.00	6.99	0.6	2,000	0.03%
2019/11/06	0	0.00	4	7.16	7.12	-4	1,971	-0.20%
2019/11/04	0	0.00	4	7.19	7.16	-4	1,970	-0.20%
2019/11/01	0	0.00	9	7.08	7.08	-9	2,037	-0.44%
2019/10/25	0	0.00	1	7.25	7.24	-1	1,986	-0.05%
2019/10/18	0	0.00	5	7.40	7.28	-5	1,804	-0.28%
2019/10/17	1	7.51	1	7.54	7.39	0	1,757	0.00%
2019/10/16	0	0.00	2	7.35	7.32	-2	1,476	-0.14%
2019/10/08	0	0.00	0.2	6.98	6.98	-0.2	1,365	-0.01%
2019/10/02	1	7.00	0	0.00	7.01	1	1,395	0.07%
2019/09/18	0	0.00	3	7.23	7.19	-3	1,342	-0.22%
2019/09/12	0	0.00	5	7.24	7.16	-5	1,369	-0.37%
2019/09/11	0	0.00	7	7.19	7.18	-7	1,382	-0.51%
2019/09/06	5	7.13	0	0.00	7.13	5	1,403	0.36%
2019/09/05	0	0.00	6	7.20	7.13	-6	1,404	-0.43%
2019/08/30	2	7.00	0	0.00	7.02	2	1,531	0.13%
2019/08/19	0	0.00	1	7.05	7.03	-1	2,132	-0.05%
2019/08/15	1	6.83	0	0.00	6.81	1	2,145	0.05%
2019/08/14	5	6.86	0	0.00	6.84	5	2,141	0.23%
2019/08/12	2	6.81	5	6.74	6.78	-3	2,145	-0.14%
2019/08/07	0	0.00	2	6.73	6.66	-2	2,161	-0.09%
2019/08/06	11.2	6.65	0	0.00	6.72	11.2	2,164	0.52%
2019/08/02	20	6.90	0	0.00	6.85	20	2,089	0.96%
2019/07/30	0	0.00	2	7.02	7.05	-2	2,084	-0.10%
2019/07/19	4	7.22	0	0.00	7.16	4	2,142	0.19%
2019/07/17	0	0.00	1	7.34	7.26	-1	2,234	-0.04%
2019/07/16	0	0.00	5	7.28	7.28	-5	2,231	-0.22%
2019/07/12	0	0.00	13	7.25	7.27	-13	2,234	-0.58%
2019/07/09	0	0.00	18	7.21	7.20	-18	2,301	-0.78%
2019/07/04	0	0.00	5	7.24	7.22	-5	2,307	-0.22%
2019/07/02	0	0.00	30	7.11	7.14	-30	2,305	-1.30%
2019/07/01	22	7.13	0	0.00	7.11	22	2,299	0.96%
2019/06/28	6	7.16	0	0.00	7.14	6	2,301	0.26%
2019/06/27	7	7.22	0	0.00	7.21	7	2,300	0.30%
2019/06/26	0	0.00	5	7.20	7.20	-5	2,314	-0.22%
2019/06/25	12	7.20	5	7.20	7.20	7	2,314	0.30%
2019/06/24	8	7.30	0	0.00	7.28	8	2,273	0.35%
2019/06/21	10	7.35	6	7.35	7.35	4	2,252	0.18%
2019/06/19	19	7.36	14	7.40	7.37	5	2,230	0.22%
2019/06/18	6	7.45	0	0.00	7.43	6	2,204	0.27%
2019/06/17	2	7.52	0	0.00	7.55	2	2,172	0.09%
2019/06/11	2	7.32	0	0.00	7.33	2	2,104	0.10%
2019/06/10	1	7.39	0	0.00	7.35	1	2,091	0.05%
2019/06/06	0	0.00	3	7.40	7.36	-3	2,092	-0.14%
2019/06/05	4	7.63	1	7.64	7.59	3	1,995	0.15%
2019/06/04	1	7.57	16	7.58	7.51	-15	1,916	-0.78%
2019/06/03	15	7.48	6	7.31	7.42	9	1,809	0.50%
2019/05/31	2	7.35	4	7.34	7.30	-2	1,704	-0.12%
2019/05/29	0	0.00	4	7.15	7.05	-4	1,552	-0.26%
2019/05/28	3	7.14	0	0.00	7.05	3	1,528	0.20%
2019/05/24	1	6.92	3	7.00	6.98	-2	1,500	-0.13%
2019/05/23	0	0.00	3	6.90	6.87	-3	1,490	-0.20%
2019/05/22	1	6.85	1	6.90	6.85	0	1,479	0.00%
2019/05/21	5	6.77	0	0.00	6.80	5	1,471	0.34%
2019/05/20	4	6.75	4	6.79	6.74	0	1,473	0.00%
2019/05/16	6	6.78	5	6.85	6.78	1	1,516	0.07%
2019/05/15	1	6.74	0	0.00	6.74	1	1,531	0.07%
2019/05/14	0	0.00	4	6.70	6.71	-4	1,542	-0.26%
2019/05/10	0	0.00	20	6.72	6.68	-20	1,530	-1.31%
2019/05/09	4	6.77	7	6.79	6.68	-3	1,518	-0.20%
2019/05/06	81	6.82	2	6.92	6.80	79	1,500	5.26%
2019/05/03	2	6.96	0	0.00	6.95	2	1,477	0.14%
2019/05/02	0	0.00	15	6.99	6.94	-15	1,468	-1.02%
2019/04/30	10	6.90	3	6.94	6.94	7	1,463	0.48%
2019/04/29	14	6.96	4	6.95	6.93	10	1,464	0.68%
2019/04/26	3	7.00	0	0.00	7.00	3	1,449	0.21%
2019/04/24	0	0.00	9	7.13	7.17	-9	1,391	-0.65%
2019/04/23	5	6.93	0	0.00	6.94	5	1,296	0.39%
2019/04/22	0	0.00	3	6.96	6.93	-3	1,285	-0.23%
2019/04/19	0	0.00	1	6.89	6.89	-1	1,279	-0.08%
2019/04/15	0	0.00	10	6.88	6.90	-10	1,228	-0.81%
2019/04/11	1	6.80	2	6.80	6.78	-1	1,200	-0.08%
2019/04/09	6	6.78	7	6.79	6.80	-1	1,203	-0.08%
2019/04/08	1	6.78	4	6.79	6.73	-3	1,191	-0.25%
2019/04/02	0	0.00	3	6.76	6.76	-3	1,179	-0.25%
2019/03/28	2	6.72	9	6.69	6.69	-7	1,151	-0.61%
2019/03/26	4	6.71	0	0.00	6.70	4	1,186	0.34%
2019/03/25	1	6.70	3	6.69	6.69	-2	1,215	-0.16%
2019/03/22	1	6.82	0	0.00	6.79	1	1,209	0.08%
2019/03/21	4	6.82	0	0.00	6.83	4	1,231	0.32%
2019/03/19	2	6.84	0	0.00	6.86	2	1,274	0.16%
2019/03/18	4	6.82	0	0.00	6.83	4	1,314	0.30%
2019/03/15	4	6.84	0	0.00	6.83	4	1,329	0.30%
2019/03/14	8	6.87	5	6.83	6.83	3	1,346	0.22%
2019/03/13	4	6.87	0	0.00	6.86	4	1,375	0.29%
2019/03/12	3	6.85	9	6.86	6.83	-6	1,408	-0.43%
2019/03/11	3	6.77	3	6.82	6.76	0	1,469	0.00%
2019/03/08	1	6.73	0	0.00	6.77	1	1,627	0.06%
2019/03/07	4	6.85	0.1	6.80	6.81	3.9	1,938	0.20%
2019/03/06	4	6.85	4	6.89	6.89	0	1,987	0.00%
2019/03/04	4	6.90	0	0.00	6.92	4	2,045	0.20%
2019/02/27	11	6.92	0	0.00	6.89	11	2,054	0.54%
2019/02/26	0	0.00	4	6.86	6.82	-4	2,063	-0.19%
2019/02/25	3	6.77	0	0.00	6.79	3	2,057	0.15%
2019/02/19	3	6.85	0	0.00	6.83	3	2,060	0.15%
2019/02/18	7	6.85	1	6.85	6.84	6	2,058	0.29%
2019/02/15	0	0.00	2	6.77	6.72	-2	2,025	-0.10%
2019/02/14	1	6.71	13	6.65	6.69	-12	1,998	-0.60%
2019/02/13	2	6.52	1	6.52	6.54	1	1,950	0.05%
2019/02/11	1	6.47	3	6.47	6.45	-2	1,958	-0.10%
2019/01/29	1	6.41	0	0.00	6.42	1	1,952	0.05%
2019/01/25	2	6.43	0	0.00	6.43	2	1,956	0.10%
2019/01/21	0	0.00	2	6.49	6.47	-2	1,975	-0.10%
2019/01/18	2	6.41	0	0.00	6.45	2	2,000	0.10%
2019/01/16	2	6.38	0	0.00	6.37	2	2,059	0.10%
2019/01/15	1	6.43	0	0.00	6.40	1	2,074	0.05%
2019/01/11	0	0.00	2	6.46	6.45	-2	2,087	-0.10%
2019/01/10	0	0.00	3	6.48	6.41	-3	2,086	-0.14%
2019/01/09	0	0.00	4	6.50	6.46	-4	2,100	-0.19%
2019/01/07	5	6.37	0	0.00	6.38	5	2,104	0.24%
2018/12/27	2	6.49	0	0.00	6.48	2	2,137	0.09%
2018/12/25	0	0.00	12	6.44	6.45	-12	2,137	-0.56%
2018/12/22	0	0.00	1	6.49	6.50	-1	2,124	-0.05%
2018/12/21	14	6.43	0	0.00	6.49	14	2,130	0.66%
2018/12/20	1	6.51	0	0.00	6.43	1	2,109	0.05%
2018/12/19	23	6.57	0	0.00	6.55	23	2,082	1.10%
2018/12/18	3	6.62	37	6.60	6.57	-34	2,070	-1.64%
2018/12/17	7	6.73	3	6.79	6.72	4	2,078	0.19%
2018/12/14	33	6.74	3	6.73	6.70	30	2,103	1.43%
2018/12/13	4	6.66	0	0.00	6.67	4	2,100	0.19%
2018/12/12	1	6.69	2	6.71	6.71	-1	2,080	-0.05%
2018/12/11	4	6.66	5.1	6.70	6.62	-1.1	2,057	-0.06%
2018/12/07	15	6.69	3	6.71	6.71	12	2,016	0.59%
2018/12/06	4	6.70	4	6.66	6.66	0	2,010	0.00%
2018/12/05	32	6.86	5	6.85	6.80	27	1,992	1.36%
2018/12/04	7	6.84	13	6.86	6.81	-6	2,014	-0.30%
2018/12/03	10	6.56	10	6.73	6.70	0	1,943	0.00%
2018/11/29	3	6.68	3	6.77	6.56	0	1,478	0.00%
2018/11/28	4	6.61	0	0.00	6.74	4	1,427	0.28%
2018/11/26	3	6.57	0	0.00	6.53	3	1,363	0.22%
2018/11/23	3	6.55	0	0.00	6.53	3	1,342	0.22%
2018/11/22	1	6.63	0	0.00	6.61	1	1,314	0.08%
2018/11/13	1	6.75	0	0.00	6.75	1	1,246	0.08%
2018/11/12	4	6.81	0	0.00	6.87	4	1,243	0.32%
2018/11/07	4	6.82	5	6.88	6.89	-1	1,264	-0.08%
2018/11/06	0	0.00	4	6.79	6.81	-4	1,299	-0.31%
2018/11/02	0	0.00	3	6.75	6.74	-3	1,296	-0.23%
2018/10/26	24	6.61	12	6.66	6.51	12	1,296	0.93%
2018/10/24	2	7.00	0	0.00	7.03	2	1,267	0.16%
2018/10/23	2	7.10	0	0.00	7.09	2	1,249	0.16%
2018/10/22	0	0.00	2	7.25	7.25	-2	1,237	-0.16%
2018/10/19	9	7.04	0	0.00	7.03	9	1,234	0.73%
2018/10/17	6	7.21	0	0.00	7.11	6	1,237	0.48%
2018/10/16	0	0.00	6.1	7.17	7.20	-6.1	1,231	-0.50%
2018/10/15	14	7.07	4	7.07	7.07	10	1,226	0.82%
2018/10/12	10	6.88	6	7.03	7.14	4	1,210	0.33%
2018/10/11	10	6.92	3	7.04	6.92	7	1,193	0.59%
2018/10/03	3	7.83	0	0.00	7.78	3	1,139	0.26%
2018/10/02	0	0.00	2	7.91	7.91	-2	1,136	-0.18%
2018/10/01	5	7.96	0	0.00	7.98	5	1,148	0.44%
2018/09/28	5	8.00	0	0.00	7.97	5	1,162	0.43%
2018/09/27	0	0.00	4	7.96	7.95	-4	1,168	-0.34%
2018/09/26	3	7.91	0	0.00	7.88	3	1,173	0.26%
2018/09/25	4	7.85	0	0.00	7.89	4	1,196	0.33%
2018/09/21	0	0.00	6	7.92	7.98	-6	1,200	-0.50%
2018/09/20	0	0.00	8	7.85	7.82	-8	1,172	-0.68%
2018/09/19	10	7.78	4	7.75	7.73	6	1,223	0.49%
2018/09/17	10	7.60	2	7.61	7.61	8	1,226	0.65%
2018/09/11	2	7.53	13	7.70	7.69	-11	1,247	-0.88%
2018/09/10	40	7.59	10	7.53	7.48	30	1,265	2.37%
2018/08/30	5	8.24	5	8.28	8.24	0	1,591	0.00%
2018/08/29	14	8.26	5	8.30	8.26	9	1,632	0.55%
2018/08/28	5	8.21	0	0.00	8.23	5	1,633	0.31%
2018/08/24	4	8.17	4	8.24	8.19	0	1,713	0.00%
2018/08/22	6	8.23	6	8.29	8.22	0	1,802	0.00%
2018/08/14	11	8.09	0	0.00	8.16	11	2,119	0.52%
2018/08/13	20	8.22	10	8.20	8.12	10	2,294	0.44%
2018/08/02	5	8.47	0	0.00	8.40	5	2,614	0.19%
2018/08/01	0	0.00	3	8.54	8.54	-3	2,622	-0.11%
2018/07/30	5	8.38	8	8.44	8.44	-3	2,633	-0.11%
2018/07/27	3	8.42	4	8.43	8.38	-1	2,636	-0.04%
2018/07/26	10	8.41	0	0.00	8.43	10	2,635	0.38%
2018/07/23	12	8.33	7	8.34	8.29	5	2,643	0.19%
2018/07/19	6	8.27	7	8.30	8.27	-1	2,656	-0.04%
2018/07/18	4	8.29	9	8.34	8.30	-5	2,683	-0.19%
2018/07/17	7	8.28	0	0.00	8.26	7	2,692	0.26%
2018/07/16	5	8.34	3	8.35	8.33	2	2,697	0.07%
2018/07/13	3	8.33	3	8.39	8.33	0	2,713	0.00%
2018/07/12	3	8.31	0	0.00	8.30	3	2,707	0.11%
2018/07/10	5	8.33	0	0.00	8.30	5	2,752	0.18%
2018/07/09	0	0.00	12	8.36	8.37	-12	2,762	-0.43%
2018/07/06	0	0.00	10	8.17	8.18	-10	2,768	-0.36%
2018/07/05	16	8.21	3	8.20	8.16	13	2,798	0.46%
2018/07/04	5	8.28	3	8.26	8.26	2	3,042	0.07%
2018/07/03	5	8.32	0	0.00	8.27	5	3,047	0.16%
2018/07/02	5	8.49	0	0.00	8.43	5	3,036	0.16%
2018/06/29	10.1	8.54	5	8.55	8.52	5.1	3,040	0.17%
2018/06/28	10	8.55	34	8.58	8.57	-24	3,031	-0.79%
2018/06/27	9	8.35	0	0.00	8.31	9	2,985	0.30%
2018/06/26	8	8.34	0	0.00	8.33	8	2,983	0.27%
2018/06/25	10	8.50	0	0.00	8.48	10	2,968	0.34%
2018/06/19	3	8.71	0	8.67	8.62	3	2,940	0.10%
2018/06/15	0	0.00	2	8.87	8.80	-2	2,911	-0.07%
2018/06/13	20	9.28	6	9.17	9.18	14	2,856	0.49%
2018/06/12	2	8.86	0	0.00	8.77	2	2,643	0.08%
2018/06/11	20	8.77	0	0.00	8.77	20	2,617	0.76%
2018/06/07	1	9.10	14	9.06	9.01	-13	2,617	-0.50%
2018/06/06	0	0.00	2	8.93	8.94	-2	2,570	-0.08%
2018/06/04	0	0.00	1	9.00	8.91	-1	2,531	-0.04%
2018/06/01	0	0.00	2	8.87	8.88	-2	2,537	-0.08%
2018/05/31	50	8.73	0	0.00	8.73	50	2,497	2.00%
2018/05/25	20	8.61	0	0.00	8.60	20	2,382	0.84%
2018/05/24	1	8.74	0	0.00	8.71	1	2,356	0.04%
2018/05/23	13	8.83	12	8.83	8.80	1	2,344	0.04%
2018/05/22	5	8.87	12	8.75	8.75	-7	2,270	-0.31%
2018/05/21	20	8.77	9	9.00	9.04	11	2,165	0.51%
2018/05/18	4	8.54	26	8.56	8.56	-22	1,998	-1.10%
2018/05/07	20	8.13	0	0.00	8.12	20	1,883	1.06%
2018/05/04	33	8.14	0	0.00	8.13	33	1,872	1.76%
2018/05/03	50	8.20	0	0.00	8.17	50	1,872	2.67%
2018/04/27	21	8.14	0	0.00	8.11	21	1,917	1.10%
2018/04/18	0	8.62	0	0.00	8.62	0	2,076	0.00%
2018/04/11	0	0.00	10	8.71	8.71	-10	2,451	-0.41%
2018/04/10	15	8.83	2	8.80	8.80	13	2,448	0.53%
2018/03/31	0	8.57	0	0.00	8.57	0	2,418	0.00%
2018/03/30	0	0.00	2	8.65	8.62	-2	2,495	-0.08%
2018/03/29	2	8.54	0	0.00	8.50	2	2,549	0.08%
2018/03/28	3	8.46	0	0.00	8.52	3	2,587	0.12%
2018/03/20	3	8.72	0	0.00	8.72	3	2,888	0.10%
2018/03/19	3	8.86	0	0.00	8.84	3	2,910	0.10%
2018/03/16	4	8.90	0	0.00	8.89	4	2,933	0.14%
2018/03/15	0	0.00	11	9.02	9.02	-11	2,962	-0.37%
2018/03/12	13	8.90	0	0.00	8.92	13	3,184	0.41%
2018/03/09	0.1	8.95	0	0.00	8.99	0.1	3,271	0.00%
2018/02/27	0	0.00	1	9.03	9.04	-1	4,098	-0.02%
2018/02/09	1	8.61	3	8.58	8.60	-2	5,042	-0.04%
2018/02/08	0.6	8.79	0	0.00	8.79	0.6	5,046	0.01%
2018/02/06	11	8.62	62	8.63	8.57	-51	5,134	-0.99%
2018/02/05	1	9.36	0	0.00	9.44	1	5,374	0.02%
2018/02/02	6	9.71	0	0.00	9.66	6	5,481	0.11%
2018/01/31	22	9.52	0	0.00	9.51	22	5,648	0.39%
2018/01/30	31	9.92	4	9.73	9.71	27	5,626	0.48%
2018/01/29	9	9.97	0	0.00	9.97	9	5,619	0.16%
2018/01/25	0.4	9.97	0	0.00	10.00	0.4	5,626	0.01%
2018/01/23	0	0.00	6	10.00	9.97	-6	5,617	-0.11%
2018/01/19	0	0.00	27	10.10	10.10	-27	5,610	-0.48%
2018/01/17	10	10.05	10	10.10	10.05	0	5,619	0.00%
2018/01/16	0	0.00	16	10.25	10.05	-16	5,591	-0.29%
2018/01/15	0.1	10.20	30.3	10.20	10.25	-30.2	5,556	-0.54%
2018/01/12	20	10.25	0	0.00	10.25	20	5,591	0.36%
2018/01/11	53	10.34	34	10.22	10.20	19	5,630	0.34%
2018/01/10	51	10.67	79	10.76	10.65	-28	5,560	-0.50%
2018/01/09	10	10.55	1	10.50	10.55	9	5,387	0.17%
2018/01/08	6	10.55	0	0.00	10.45	6	5,373	0.11%
2018/01/05	0	0.00	3	10.35	10.45	-3	5,329	-0.06%
2018/01/04	0	0.00	60	10.40	10.35	-60	5,345	-1.12%
2018/01/02	2	10.45	6	10.46	10.40	-4	5,390	-0.07%