訊舟 (3047)-群益金鼎-永和券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
14.40
漲跌
▲0.05
漲幅
+0.35%
成交量
719張
產業
上市通信網路類股
200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

訊舟 (3047)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/04/26	10	14.40	0	0.00	14.40	10	7,608	0.13%
2024/04/24	0	0.00	2	14.35	14.45	-2	7,615	-0.03%
2024/04/22	3	14.30	1	14.25	14.20	2	7,616	0.03%
2024/04/11	0	15.40	0	0.00	15.25	0	7,726	0.00%
2024/04/08	0	0.00	1	15.20	15.25	-1	7,814	-0.01%
2024/04/01	0	15.45	1	15.40	15.45	-1	7,854	-0.01%
2024/03/28	2	15.15	0	0.00	15.15	2	8,060	0.02%
2024/03/21	1	15.10	0	0.00	15.10	1	8,610	0.01%
2024/03/19	1	15.10	1	15.25	15.05	0	8,729	0.00%
2024/03/13	0	0.00	5	15.90	15.85	-5	8,933	-0.06%
2024/03/12	1	16.50	2	16.40	16.50	-1	8,888	-0.01%
2024/03/08	4	16.60	9	16.24	16.25	-5	8,909	-0.06%
2024/03/07	0	0.00	4	17.00	16.85	-4	8,900	-0.04%
2024/03/06	0	0.00	2	17.85	17.75	-2	8,785	-0.02%
2024/03/05	11	17.84	1	17.70	17.85	10	8,809	0.11%
2024/03/04	3	18.43	0	0.00	18.15	3	9,005	0.03%
2024/03/01	6	17.90	1	17.95	17.90	5	8,904	0.06%
2024/02/27	0	0.00	13	18.50	18.20	-13	8,961	-0.15%
2024/02/26	4	19.00	4	18.83	18.80	0	8,941	0.00%
2024/02/23	22	19.13	19	18.77	18.50	3	9,062	0.03%
2024/02/22	1	19.25	23	19.22	19.10	-22	8,864	-0.25%
2024/02/21	47	19.51	143	19.58	19.25	-96	8,536	-1.12%	大賣/
2024/02/20	20	18.89	43	19.52	19.90	-23	7,302	-0.31%
2024/02/19	103	18.30	18	17.83	18.10	85	6,607	1.29%	大買/
2024/02/16	26	17.48	6	17.45	17.40	20	6,285	0.32%
2024/02/15	1	16.75	2	16.83	16.85	-1	5,941	-0.02%
2024/02/02	3	16.68	4	16.76	16.85	-1	5,792	-0.02%
2024/02/01	1	16.30	1	16.60	16.60	0	5,570	0.00%
2024/01/31	0	0.00	11	16.30	16.35	-11	5,496	-0.20%
2024/01/29	3	16.72	24	16.65	16.55	-21	5,411	-0.39%
2024/01/26	10	16.45	20	16.10	16.10	-10	5,176	-0.19%
2024/01/25	56	16.75	9	16.82	16.45	47	5,123	0.92%
2024/01/24	21	16.64	16	16.69	16.55	5	4,771	0.10%
2024/01/23	1	15.95	2	15.90	15.80	-1	4,333	-0.02%
2024/01/22	4	15.84	2	15.80	15.80	2	4,304	0.05%
2024/01/19	2	15.45	0	0.00	15.60	2	4,273	0.05%
2024/01/12	5	15.30	0	0.00	15.20	5	4,233	0.12%
2024/01/08	0	0.00	10	16.20	16.10	-10	4,124	-0.24%
2024/01/05	1	16.45	0	0.00	16.20	1	4,068	0.02%
2024/01/02	0	0.00	3	16.32	16.35	-3	3,970	-0.08%
2023/12/28	0	0.00	10	16.05	16.00	-10	3,889	-0.26%
2023/12/27	5	16.15	0	0.00	16.10	5	3,877	0.13%
2023/12/26	0	0.00	1	16.45	16.35	-1	3,844	-0.03%
2023/12/25	5	16.39	4	16.40	16.35	1	3,753	0.03%
2023/12/22	0	0.00	2	16.05	16.10	-2	3,607	-0.06%
2023/12/21	1	16.10	0	0.00	16.00	1	3,578	0.03%
2023/12/20	9	16.37	5	16.45	16.40	4	3,527	0.11%
2023/12/18	7	16.64	1	16.65	16.20	6	3,315	0.18%
2023/12/15	2	16.15	2	16.00	16.15	0	2,985	0.00%
2023/12/14	2	15.90	5	15.75	15.65	-3	2,900	-0.10%
2023/12/13	5	16.15	12	16.13	16.10	-7	2,837	-0.25%
2023/12/06	0	0.00	1	16.05	16.00	-1	2,637	-0.04%
2023/12/05	6	16.10	15	16.13	16.10	-9	2,617	-0.34%
2023/12/04	0	0.00	16	16.23	16.05	-16	2,561	-0.62%
2023/12/01	0	0.00	2	15.85	15.90	-2	2,479	-0.08%
2023/11/30	1	15.90	1	15.85	15.80	0	2,451	0.00%
2023/11/29	23	15.93	16	16.02	16.10	7	2,382	0.29%
2023/11/24	11	15.25	5	15.36	15.35	6	1,987	0.30%
2023/11/22	18	16.10	30	16.29	15.80	-12	1,624	-0.74%
2023/11/21	21	15.64	1	15.65	16.05	20	1,369	1.46%
2023/11/20	0	0.00	10	14.55	14.60	-10	1,063	-0.94%
2023/11/17	10	14.00	0	0.00	14.25	10	1,009	0.99%
2023/11/09	2	13.45	0	0.00	13.45	2	944	0.21%
2023/11/06	0	0.00	2	13.50	13.65	-2	1,052	-0.19%
2023/10/20	0	0.00	1	13.45	13.50	-1	1,452	-0.07%
2023/10/11	1	13.60	0	0.00	13.55	1	1,780	0.06%
2023/10/06	1	13.95	0	0.00	13.95	1	1,797	0.06%
2023/09/20	2	14.28	0	0.00	14.25	2	2,319	0.09%
2023/09/13	30	14.30	33	14.45	14.35	-3	2,372	-0.13%
2023/09/12	3	14.75	0	0.00	14.55	3	2,363	0.13%
2023/09/01	0	15.80	0	0.00	15.70	0	2,418	0.00%
2023/08/30	0	0.00	2	15.53	15.55	-2	2,641	-0.08%
2023/08/22	2	15.40	0	0.00	15.40	2	2,937	0.07%
2023/08/17	0	0.00	2	15.23	15.30	-2	2,963	-0.07%
2023/08/15	0	0.00	3	14.85	14.85	-3	2,971	-0.10%
2023/08/14	2	14.58	1	14.65	14.65	1	2,970	0.03%
2023/08/11	3	15.17	0	0.00	15.00	3	2,953	0.10%
2023/08/10	0	0.00	1	15.20	15.25	-1	2,943	-0.03%
2023/08/08	1	16.35	0	0.00	16.25	1	2,862	0.03%
2023/08/07	0	0.00	1	16.45	16.55	-1	2,897	-0.03%
2023/08/04	2	16.23	2	16.60	16.60	0	2,900	0.00%
2023/08/02	3	16.67	3	16.40	16.30	0	2,923	0.00%
2023/08/01	1	16.65	0	0.00	16.65	1	2,892	0.03%
2023/07/31	12	16.80	5	16.85	16.65	7	2,855	0.25%
2023/07/24	3	15.90	3	16.20	15.95	0	2,763	0.00%
2023/07/20	0	0.00	3	16.30	16.30	-3	2,776	-0.11%
2023/07/18	0	0.00	2	16.70	16.50	-2	2,868	-0.07%
2023/07/17	0	0.00	1	16.70	16.80	-1	2,918	-0.03%
2023/07/14	0	0.00	1	16.45	16.40	-1	3,090	-0.03%
2023/07/13	2	16.25	0	0.00	16.10	2	3,116	0.06%
2023/07/12	0	0.00	7	16.21	16.00	-7	3,158	-0.22%
2023/07/10	2	16.70	1	16.50	16.40	1	3,194	0.03%
2023/07/07	1	16.65	17	16.43	16.55	-16	3,149	-0.51%
2023/07/06	0	0.00	1	16.30	16.25	-1	3,083	-0.03%
2023/07/05	16	16.47	0	0.00	16.25	16	3,069	0.52%
2023/07/04	5	16.40	1	16.20	16.40	4	3,029	0.13%
2023/06/30	0	0.00	1	15.75	15.90	-1	2,968	-0.03%
2023/06/29	1	15.85	0	0.00	15.85	1	3,025	0.03%
2023/06/28	0	0.00	5	15.75	15.60	-5	3,090	-0.16%
2023/06/27	2	15.48	7	15.60	15.35	-5	3,317	-0.15%
2023/06/26	2	15.85	5	16.00	15.75	-3	3,593	-0.08%
2023/06/21	5	16.10	0	0.00	16.15	5	3,643	0.14%
2023/06/20	5	15.95	3	15.95	15.95	2	3,727	0.05%
2023/06/19	0	0.00	1	16.00	16.05	-1	3,912	-0.03%
2023/06/16	0	0.00	9	15.98	15.95	-9	3,951	-0.23%
2023/06/15	1	16.00	2	16.00	16.00	-1	3,961	-0.03%
2023/06/14	1	15.85	0	0.00	15.90	1	3,971	0.03%
2023/06/13	0	0.00	1	16.00	15.95	-1	3,984	-0.03%
2023/06/12	2	16.00	0	0.00	16.15	2	3,981	0.05%
2023/06/08	1	16.10	20	16.13	16.05	-19	3,967	-0.48%
2023/06/06	6	16.56	46	16.64	16.50	-40	4,048	-0.99%
2023/06/05	0	0.00	1	16.10	16.15	-1	3,956	-0.03%
2023/06/02	46	16.34	13	16.37	16.35	33	3,966	0.83%
2023/06/01	0	0.00	4	15.66	15.75	-4	3,838	-0.10%
2023/05/31	0	0.00	2	15.45	15.45	-2	3,839	-0.05%
2023/05/29	0	0.00	4	15.20	15.25	-4	3,832	-0.10%
2023/05/26	0	0.00	11	15.00	15.00	-11	3,838	-0.29%
2023/05/25	3	15.23	0	0.00	15.15	3	3,837	0.08%
2023/05/23	1	15.35	1	15.30	15.35	0	3,858	0.00%
2023/05/19	2	15.05	0	0.00	15.05	2	3,872	0.05%
2023/05/17	3	15.18	1	15.15	15.15	2	3,905	0.05%
2023/05/16	0	0.00	1	15.15	15.15	-1	3,910	-0.03%
2023/05/12	0	0.00	1	15.05	15.10	-1	3,960	-0.03%
2023/05/11	6	15.04	5	14.97	14.85	1	3,988	0.03%
2023/05/10	3	15.35	8	15.25	15.40	-5	3,963	-0.13%
2023/05/08	0	0.00	11	15.85	15.80	-11	3,956	-0.28%
2023/05/05	2	15.90	1	15.80	15.75	1	3,974	0.03%
2023/05/04	0	0.00	15	15.86	15.85	-15	3,993	-0.38%
2023/05/02	0	0.00	0	16.00	16.10	0	4,021	0.00%
2023/04/28	0	0.00	20	16.10	16.10	-20	4,026	-0.50%
2023/04/27	0	0.00	3	15.95	15.80	-3	4,024	-0.07%
2023/04/25	20	15.95	8	15.91	15.80	12	4,030	0.30%
2023/04/21	62	16.33	0	0.00	16.20	62	4,002	1.55%
2023/04/20	16	17.05	0	0.00	16.80	16	3,926	0.41%
2023/04/19	23	17.38	6	17.03	17.35	17	3,819	0.45%
2023/04/18	2	16.90	3	17.00	16.80	-1	3,582	-0.03%
2023/04/17	7	16.95	6	16.91	17.05	1	3,603	0.03%
2023/04/14	11	16.76	20	16.90	16.75	-9	3,692	-0.24%
2023/04/13	1	16.65	0	0.00	16.60	1	3,670	0.03%
2023/04/12	0	0.00	8	16.60	16.70	-8	3,646	-0.22%
2023/04/11	20	16.65	8	16.70	16.60	12	3,620	0.33%
2023/04/10	0	0.00	2	16.75	16.95	-2	3,609	-0.06%
2023/04/07	2	16.88	0	0.00	16.80	2	3,613	0.06%
2023/04/06	23	16.65	40	16.85	16.85	-17	3,602	-0.47%
2023/03/30	1	16.65	0	0.00	16.70	1	3,593	0.03%
2023/03/29	20	16.75	1	17.10	16.75	19	3,555	0.53%
2023/03/28	10	17.40	22	17.05	17.10	-12	3,553	-0.34%
2023/03/27	54	17.52	45	17.35	17.50	9	3,387	0.27%
2023/03/24	20	16.80	0	0.00	16.75	20	3,151	0.63%
2023/03/23	0	0.00	13	16.77	16.80	-13	3,174	-0.41%
2023/03/22	8	16.63	31	16.70	16.75	-23	3,112	-0.74%
2023/03/21	41	16.39	3	16.50	16.40	38	2,978	1.28%
2023/03/20	0	0.00	1	16.25	16.30	-1	2,964	-0.03%
2023/03/16	20	15.73	0	0.00	15.60	20	3,160	0.63%
2023/03/10	0	0.00	1	16.25	16.20	-1	3,548	-0.03%
2023/03/09	0	0.00	1	16.75	16.25	-1	3,776	-0.03%
2023/03/08	1	16.40	4	16.43	16.65	-3	4,324	-0.07%
2023/03/07	0	0.00	1	16.15	16.25	-1	4,887	-0.02%
2023/03/06	3	16.20	40	16.35	16.15	-37	4,887	-0.76%
2023/02/23	0	0.00	5	15.65	15.75	-5	5,145	-0.10%
2023/02/22	2	15.55	2	15.60	15.60	0	5,389	0.00%
2023/02/21	0	0.00	5	15.90	15.80	-5	5,679	-0.09%
2023/02/17	20	15.60	0	0.00	15.60	20	5,784	0.35%
2023/02/16	5	15.60	1	15.60	15.65	4	5,839	0.07%
2023/02/13	2	15.50	0	0.00	15.45	2	6,240	0.03%
2023/02/10	2	15.40	3	15.65	15.35	-1	6,392	-0.02%
2023/02/08	20	16.05	55	16.00	16.00	-35	6,734	-0.52%
2023/02/07	50	16.19	0	0.00	16.10	50	6,854	0.73%
2023/02/06	0	0.00	5	16.20	16.10	-5	6,981	-0.07%
2023/02/01	8	15.95	2.1	15.95	16.00	6	7,148	0.08%
2023/01/31	0	0.00	1	15.90	15.90	-1	7,186	-0.01%
2023/01/30	0	0.00	15	15.65	15.80	-15	7,266	-0.21%
2023/01/17	16	15.40	2	15.35	15.45	14	7,308	0.19%
2023/01/16	3	15.47	3	15.50	15.40	0	7,369	0.00%
2023/01/12	5	15.85	6	15.88	15.75	-1	7,535	-0.01%
2023/01/11	0	0.00	0	16.25	16.00	0	7,635	0.00%
2023/01/10	15	16.22	15.1	16.15	16.20	-0.1	7,729	0.00%
2023/01/09	8	16.23	8	16.10	16.10	0	7,821	0.00%
2023/01/05	9.2	16.25	0	0.00	16.05	9.2	8,148	0.11%
2023/01/04	2	15.98	4	16.10	16.30	-2	8,235	-0.02%
2023/01/03	0	0.00	8	15.53	15.65	-8	8,271	-0.10%
2022/12/30	0	0.00	0	15.35	15.10	0	8,852	0.00%
2022/12/29	1	15.05	13	15.00	15.20	-12	8,987	-0.13%
2022/12/28	3	15.28	0	0.00	15.15	3	9,263	0.03%
2022/12/27	2	15.50	8	15.70	15.60	-6	9,510	-0.06%
2022/12/23	1	15.30	0	0.00	15.60	1	9,716	0.01%
2022/12/22	0	0.00	1	15.90	15.80	-1	9,861	-0.01%
2022/12/21	6	15.72	0	0.00	15.65	6	10,063	0.06%
2022/12/20	8	16.01	1	15.55	15.55	7	10,190	0.07%
2022/12/19	4	16.46	0	0.00	16.15	4	10,351	0.04%
2022/12/15	1	17.30	8.1	17.44	17.30	-7.1	10,510	-0.07%
2022/12/14	5	17.09	5	17.09	17.05	0	10,550	0.00%
2022/12/13	4	17.10	0	0.00	16.80	4	10,663	0.04%
2022/12/12	1	16.85	16	17.02	17.10	-15	10,803	-0.14%
2022/12/09	14	17.28	3	17.15	17.00	11	10,989	0.10%
2022/12/08	5	17.55	8	17.58	17.55	-3	11,410	-0.03%
2022/12/07	0	0.00	5	17.15	17.00	-5	11,527	-0.04%
2022/12/06	9	17.66	10	17.59	17.35	-1	11,945	-0.01%
2022/12/05	2	17.65	4	17.60	17.50	-2	12,389	-0.02%
2022/12/02	3	17.80	1	17.75	17.55	2	13,007	0.02%
2022/12/01	4	17.54	108	17.61	17.90	-104	13,147	-0.79%	大賣/鉅額交易
2022/11/30	6	17.94	17	17.82	17.60	-11	13,210	-0.08%
2022/11/29	140.1	17.35	19	17.35	17.95	121.1	12,869	0.94%	大買/鉅額交易
2022/11/28	4	16.30	0	0.00	16.35	4	12,477	0.03%
2022/11/25	3	16.33	10	16.60	16.10	-7	12,727	-0.05%
2022/11/24	2	16.15	0.1	16.35	16.25	1.9	13,019	0.01%
2022/11/21	9.1	16.86	9	16.84	16.65	0.1	14,630	0.00%
2022/11/18	6	16.78	2	16.70	16.80	4	15,292	0.03%
2022/11/17	1	16.30	22	15.97	16.75	-21	15,498	-0.14%
2022/11/14	0	0.00	2	15.93	16.00	-2	17,786	-0.01%
2022/11/11	20	15.95	6	16.24	15.80	14	18,823	0.07%
2022/11/10	0	0.00	1	16.20	16.15	-1	19,485	-0.01%
2022/11/08	7	16.94	5	17.25	16.90	2	20,843	0.01%
2022/11/07	12	17.16	7	17.01	17.05	5	21,285	0.02%
2022/11/04	2	16.53	6	16.54	16.65	-4	22,150	-0.02%
2022/11/03	13	15.88	6	15.91	16.10	7	23,414	0.03%
2022/11/02	2	15.83	0	0.00	15.85	2	25,039	0.01%
2022/11/01	0	0.00	5	15.30	15.35	-5	25,210	-0.02%
2022/10/31	5	15.10	16	15.15	14.95	-11	25,196	-0.04%
2022/10/28	6	14.60	12	15.13	14.60	-6	25,128	-0.02%
2022/10/27	4	15.30	8	15.26	15.30	-4	25,078	-0.02%
2022/10/26	3	15.00	0	0.00	14.85	3	25,086	0.01%
2022/10/25	11	15.53	1	15.30	15.30	10	25,067	0.04%
2022/10/24	1	15.55	0	0.00	15.55	1	25,105	0.00%
2022/10/21	11	15.46	11	15.50	15.35	0	25,090	0.00%
2022/10/20	0	0.00	1	15.80	15.85	-1	25,102	0.00%
2022/10/19	14	16.25	2	16.48	16.05	12	25,048	0.05%
2022/10/18	9	16.34	18	16.40	16.45	-9	24,966	-0.04%
2022/10/17	10	15.85	1	16.20	16.30	9	24,933	0.04%
2022/10/14	0	0.00	6	16.30	16.40	-6	24,863	-0.02%
2022/10/13	22	15.86	15	15.70	15.20	7	24,787	0.03%
2022/10/12	20	16.11	21	16.33	16.40	-1	24,939	0.00%
2022/10/11	27	16.51	32	16.18	16.10	-5	24,905	-0.02%
2022/10/07	36	17.28	42	17.36	17.20	-6	24,752	-0.02%
2022/10/06	3	16.87	0	0.00	16.95	3	24,190	0.01%
2022/10/05	45	16.84	67	17.42	16.80	-22	24,097	-0.09%
2022/10/04	28	17.10	12	17.00	17.15	16	23,861	0.07%
2022/10/03	1	16.00	1	16.00	16.20	0	23,815	0.00%
2022/09/30	3	15.60	5	15.89	16.15	-2	23,964	-0.01%
2022/09/29	10	16.30	1	16.05	16.10	9	23,986	0.04%
2022/09/28	19	16.13	12	15.46	15.40	7	23,831	0.03%
2022/09/27	3	16.60	3	16.65	16.90	0	23,639	0.00%
2022/09/26	9	16.49	20	16.38	16.15	-11	23,512	-0.05%
2022/09/23	17	17.46	11	17.36	17.25	6	23,324	0.03%
2022/09/22	8	17.68	5	17.90	18.05	3	23,169	0.01%
2022/09/21	13	17.94	3	17.85	17.85	10	23,118	0.04%
2022/09/20	4	17.93	2	18.05	18.10	2	23,215	0.01%
2022/09/19	5	17.65	5	17.72	17.70	0	23,103	0.00%
2022/09/16	3	17.82	0	0.00	17.90	3	23,017	0.01%
2022/09/15	31	18.59	17	18.60	18.40	14	22,802	0.06%
2022/09/14	6	17.89	10	17.90	18.15	-4	22,253	-0.02%
2022/09/13	17	18.71	15	18.78	18.35	2	22,022	0.01%
2022/09/12	20	18.16	22.2	18.72	18.80	-2.2	21,506	-0.01%
2022/09/08	15	17.95	14	18.11	18.20	1	20,967	0.00%
2022/09/07	41	17.36	31	17.19	17.10	10	20,325	0.05%
2022/09/06	16	17.50	12	17.43	17.30	4	20,042	0.02%
2022/09/05	10	18.26	4	18.30	17.90	6	19,708	0.03%
2022/09/02	9	18.44	3	18.65	18.35	6	19,414	0.03%
2022/09/01	9	18.48	10	18.49	18.35	-1	19,175	-0.01%
2022/08/31	5	18.86	7	18.81	18.75	-2	18,890	-0.01%
2022/08/30	10	18.86	9	18.80	18.80	1	18,502	0.01%
2022/08/29	17	17.99	6	18.08	17.90	11	17,902	0.06%
2022/08/26	22	18.98	12	18.85	18.75	10	17,497	0.06%
2022/08/25	16	18.46	17	18.74	19.00	-1	16,787	-0.01%
2022/08/24	9	18.12	1	18.05	18.05	8	15,958	0.05%
2022/08/23	12	18.41	10	18.22	18.10	2	15,485	0.01%
2022/08/22	18	19.00	40	18.71	18.35	-22	14,939	-0.15%
2022/08/19	55	18.14	59	18.23	19.20	-4	14,198	-0.03%
2022/08/18	103	18.15	104	18.01	17.90	-1	12,847	-0.01%	大買/大賣/
2022/08/17	41	17.58	18	17.77	18.00	23	11,773	0.20%
2022/08/16	20	17.18	33	17.17	17.40	-13	11,146	-0.12%
2022/08/15	18	17.30	13	17.42	17.25	5	10,571	0.05%
2022/08/12	20	16.70	35	16.66	16.80	-15	9,597	-0.16%
2022/08/11	83	16.64	88	16.48	16.60	-5	8,985	-0.06%
2022/08/10	122	16.12	125	16.10	16.20	-3	7,872	-0.04%	大買/大賣/
2022/08/09	18	14.80	11	15.15	15.25	7	6,468	0.11%
2022/08/08	11	13.96	21	14.09	14.45	-10	4,750	-0.21%
2022/08/05	1	12.80	1	13.05	13.15	0	4,426	0.00%
2022/08/01	1	13.35	0	0.00	13.35	1	4,208	0.02%
2022/07/29	0	0.00	10	13.24	13.30	-10	4,113	-0.24%
2022/07/27	8	13.26	10	13.26	13.30	-2	3,945	-0.05%
2022/07/21	0	0.00	4	12.90	12.90	-4	3,670	-0.11%
2022/07/20	3	13.15	18	13.44	13.15	-15	3,613	-0.42%
2022/07/19	16	13.41	4	13.35	13.45	12	3,505	0.34%
2022/07/18	2	13.28	3	13.10	13.00	-1	3,156	-0.03%
2022/07/15	0	0.00	1	13.10	12.85	-1	3,026	-0.03%
2022/07/12	0	0.00	8	12.52	12.55	-8	2,860	-0.28%
2022/07/11	8	12.85	3	13.37	12.85	5	2,805	0.18%
2022/07/08	11	12.87	21	12.86	12.75	-10	2,562	-0.39%
2022/07/07	4	12.40	33	12.56	12.70	-29	2,323	-1.25%
2022/07/05	1	11.80	0	0.00	11.90	1	2,138	0.05%
2022/07/04	0	0.00	1	11.60	11.55	-1	2,109	-0.05%
2022/07/01	9	12.33	2	12.50	11.95	7	2,091	0.33%
2022/06/30	32	12.21	1	12.20	12.20	31	2,031	1.53%
2022/06/29	4	12.45	2	12.60	12.60	2	1,985	0.10%
2022/06/28	23	12.89	41	12.99	12.60	-18	1,929	-0.93%
2022/06/27	3	12.30	0	0.00	12.35	3	1,697	0.18%
2022/06/24	3	12.03	0	0.00	12.00	3	1,656	0.18%
2022/06/21	5	11.55	0	0.00	11.65	5	1,567	0.32%
2022/06/17	3	12.00	0	0.00	11.90	3	1,555	0.19%
2022/06/16	3	12.05	0	0.00	12.05	3	1,540	0.19%
2022/06/15	4	11.95	3	12.00	12.00	1	1,476	0.07%
2022/06/13	0	0.00	5	11.80	11.75	-5	1,475	-0.34%
2022/06/07	5	11.74	15	11.78	11.75	-10	1,441	-0.69%
2022/05/31	5	11.50	10	11.50	11.50	-5	1,450	-0.34%
2022/05/30	1	11.50	0	0.00	11.55	1	1,455	0.07%
2022/05/27	10	11.48	0	0.00	11.45	10	1,460	0.68%
2022/05/26	10	11.75	0	0.00	11.45	10	1,480	0.68%
2022/05/24	0	0.00	2	11.95	11.50	-2	1,411	-0.14%
2022/05/23	5	11.78	8	11.61	11.80	-3	1,234	-0.24%
2022/05/20	5	11.35	0	0.00	11.40	5	1,148	0.44%
2022/05/19	0	0.00	5	11.40	11.35	-5	1,166	-0.43%
2022/05/18	0	0.00	1	11.40	11.35	-1	1,189	-0.08%
2022/05/17	1	11.45	5	11.40	11.40	-4	1,201	-0.33%
2022/05/16	0	0.00	35	11.18	11.25	-35	1,208	-2.90%
2022/05/13	0	0.00	5	10.65	10.65	-5	1,200	-0.42%
2022/05/10	0	0.00	5	10.85	10.85	-5	1,410	-0.35%
2022/05/05	0	0.00	6	11.20	11.10	-6	1,672	-0.36%
2022/05/03	0	0.00	0	10.75	10.80	0	1,924	0.00%
2022/04/28	0	10.80	0	0.00	10.75	0	2,268	0.00%
2022/04/27	0	0.00	1	10.75	10.65	-1	2,363	-0.04%
2022/04/26	0	0.00	31	10.65	10.85	-31	2,414	-1.28%
2022/04/25	7	10.62	0	0.00	10.60	7	2,461	0.28%
2022/04/19	31	11.36	0	0.00	11.25	31	2,809	1.10%
2022/04/15	5	11.05	0	0.00	11.10	5	2,908	0.17%
2022/04/12	1	11.30	0	0.00	11.35	1	3,153	0.03%
2022/04/08	5	11.55	1	11.60	11.65	4	3,524	0.11%
2022/04/07	11	11.69	0	0.00	11.55	11	3,970	0.28%
2022/04/06	10	11.95	0	0.00	11.95	10	4,133	0.24%
2022/04/01	5	12.05	0	0.00	12.15	5	4,355	0.11%
2022/03/30	0	0.00	10	12.55	12.50	-10	4,611	-0.22%
2022/03/28	10	12.25	0	0.00	12.25	10	4,871	0.21%
2022/03/25	1	12.45	9	12.52	12.50	-8	4,991	-0.16%
2022/03/24	0	0.00	5	12.45	12.35	-5	5,077	-0.10%
2022/03/23	10	12.30	0	0.00	12.30	10	5,268	0.19%
2022/03/22	0	0.00	20	12.30	12.40	-20	6,114	-0.33%
2022/03/18	0	0.00	5	12.15	12.10	-5	6,609	-0.08%
2022/03/17	0	12.10	10	12.05	12.00	-10	6,764	-0.15%
2022/03/16	5	11.75	0	0.00	11.75	5	6,778	0.07%
2022/03/15	20	11.87	0	0.00	11.65	20	6,781	0.30%
2022/03/14	5	12.20	0	0.00	12.25	5	6,793	0.07%
2022/03/09	1	12.30	0	0.00	12.40	1	6,844	0.01%
2022/03/08	2	12.30	5	12.45	12.00	-3	6,836	-0.04%
2022/03/07	2	12.50	0	0.00	12.30	2	6,800	0.03%
2022/03/04	33	12.88	0	0.00	12.80	33	6,825	0.48%
2022/03/01	0	0.00	10	13.15	13.20	-10	6,807	-0.15%
2022/02/24	5	12.90	0	0.00	12.65	5	6,763	0.07%
2022/02/23	5	13.10	10	13.28	13.15	-5	6,711	-0.07%
2022/02/22	20	13.01	1	13.05	13.10	19	6,704	0.28%
2022/02/21	10	13.38	12	13.40	13.40	-2	6,681	-0.03%
2022/02/18	0	0.00	10	13.50	13.65	-10	6,681	-0.15%
2022/02/17	11	13.38	0	0.00	13.30	11	6,690	0.16%
2022/02/16	5	13.70	15	13.72	13.55	-10	6,686	-0.15%
2022/02/15	20	13.50	2	13.45	13.35	18	6,651	0.27%
2022/02/14	2	13.45	0	0.00	13.55	2	6,610	0.03%
2022/02/07	3	14.32	2	14.40	14.30	1	6,246	0.02%
2022/01/26	3	13.62	4	13.75	13.70	-1	6,157	-0.02%
2022/01/24	1	14.35	6	14.32	14.50	-5	5,912	-0.08%
2022/01/21	0	0.00	2	14.05	14.05	-2	5,694	-0.04%
2022/01/20	0	0.00	10	14.00	14.05	-10	5,589	-0.18%
2022/01/19	2	13.75	14	13.80	13.75	-12	5,592	-0.21%
2022/01/18	1	13.75	46	13.67	13.70	-45	5,533	-0.81%
2022/01/17	0	0.00	5	13.05	13.40	-5	5,485	-0.09%
2022/01/14	7	12.71	7	12.81	12.75	0	5,446	0.00%
2022/01/13	5	13.30	0	0.00	13.25	5	5,385	0.09%
2022/01/12	3	14.10	3	13.85	13.65	0	5,339	0.00%
2022/01/11	1	13.95	1	13.75	13.70	0	5,124	0.00%
2022/01/10	1	13.85	8	13.78	13.80	-7	5,072	-0.14%
2022/01/07	5	13.40	8	13.54	13.45	-3	5,011	-0.06%
2022/01/06	1	13.95	10	14.00	13.95	-9	4,919	-0.18%
2022/01/04	3	14.62	7	14.75	14.65	-4	4,749	-0.08%
2022/01/03	3	14.77	9	14.56	14.70	-6	4,618	-0.13%
2021/12/30	16	14.58	8	14.69	14.25	8	4,376	0.18%
2021/12/29	0	0.00	1	14.50	14.20	-1	3,917	-0.03%
2021/12/28	17	14.05	6	14.57	14.45	11	3,735	0.29%
2021/12/27	5	14.30	9	13.48	14.30	-4	3,510	-0.11%
2021/12/24	8	13.14	3	13.25	13.05	5	3,305	0.15%
2021/12/23	10	13.36	15	13.32	13.25	-5	3,245	-0.15%
2021/12/22	7	13.09	3	13.15	13.15	4	3,081	0.13%
2021/12/21	19	12.98	21	13.10	13.05	-2	2,971	-0.07%
2021/12/20	10	12.97	12	13.08	12.95	-2	2,855	-0.07%
2021/12/17	13	13.14	13	13.25	12.80	0	2,753	0.00%
2021/12/16	33	13.96	93	14.31	13.70	-60	2,544	-2.36%
2021/12/15	8	12.96	19	13.31	13.35	-11	1,685	-0.65%
2021/12/14	8	12.62	79	13.39	12.15	-71	1,502	-4.73%
2021/12/13	3	12.20	11	12.81	12.90	-8	1,173	-0.68%
2021/12/10	0	0.00	5	11.70	11.75	-5	1,011	-0.49%
2021/12/09	5	11.55	0	0.00	11.50	5	977	0.51%
2021/12/08	0	0.00	15	11.45	11.65	-15	967	-1.55%
2021/12/07	17	11.29	0	0.00	11.25	17	920	1.85%
2021/12/03	0	0.00	5	11.25	11.25	-5	841	-0.59%
2021/12/02	5	11.05	0	0.00	11.05	5	834	0.60%
2021/12/01	0	0.00	2	11.20	11.10	-2	829	-0.24%
2021/11/30	0	0.00	10	11.20	11.05	-10	826	-1.21%
2021/11/29	0	0.00	10	10.70	10.65	-10	773	-1.29%
2021/11/26	10	10.85	0	0.00	10.75	10	767	1.30%
2021/11/25	5	11.20	0	0.00	11.15	5	753	0.66%
2021/11/24	5	11.10	0	0.00	11.25	5	751	0.67%
2021/11/19	1	11.30	0	0.00	11.25	1	737	0.14%
2021/11/18	0	0.00	8	11.35	11.35	-8	728	-1.10%
2021/11/17	5	11.15	1	11.50	11.15	4	702	0.57%
2021/11/15	0	11.20	6	11.10	11.30	-6	643	-0.93%
2021/11/12	0	0.00	5	10.95	10.80	-5	620	-0.81%
2021/11/10	1	10.90	10	10.90	10.95	-9	620	-1.45%
2021/11/09	1	10.90	0	0.00	10.95	1	631	0.16%
2021/11/08	10	10.93	0	0.00	10.90	10	629	1.59%
2021/11/04	0	0.00	10	11.25	11.20	-10	644	-1.55%
2021/11/01	0	0.00	5	10.95	10.85	-5	654	-0.76%
2021/10/28	5	10.95	0	0.00	10.95	5	720	0.69%
2021/10/27	24	11.17	9	11.15	10.90	15	729	2.06%
2021/10/26	0	0.00	20	10.48	10.50	-20	638	-3.13%
2021/10/25	0	0.00	10	10.34	10.35	-10	639	-1.56%
2021/10/22	0	0.00	5	10.10	10.00	-5	664	-0.75%
2021/10/21	5	10.10	0	0.00	10.05	5	704	0.71%
2021/10/20	15	10.13	0	0.00	10.15	15	858	1.75%
2021/10/19	5	10.15	0	0.00	10.20	5	875	0.57%
2021/10/15	5	10.10	0	0.00	10.20	5	901	0.55%
2021/10/13	5	10.05	0	0.00	10.05	5	922	0.54%
2021/10/06	0	0.00	1	10.25	10.05	-1	946	-0.11%
2021/09/14	0	0.00	0.5	10.10	10.15	-0.5	1,040	-0.05%
2021/09/13	2	10.13	2	10.05	10.15	0	1,049	0.00%
2021/09/09	0	0.00	5	9.88	9.85	-5	1,067	-0.47%
2021/09/07	0	0.00	5	9.87	9.89	-5	1,084	-0.46%
2021/09/03	0	0.00	5	9.97	9.87	-5	1,095	-0.46%
2021/09/02	5	9.83	0	0.00	9.83	5	1,109	0.45%
2021/09/01	0	0.00	15	9.99	10.00	-15	1,114	-1.35%
2021/08/31	15	9.81	0	0.00	9.82	15	1,112	1.35%
2021/08/30	5	9.88	0	0.00	9.88	5	1,116	0.45%
2021/08/26	2	9.86	0	0.00	9.86	2	1,134	0.18%
2021/08/25	0	0.00	5	10.10	10.00	-5	1,149	-0.43%
2021/08/24	0	0.00	2	9.90	9.92	-2	1,167	-0.17%
2021/08/19	5	9.84	0	0.00	9.78	5	1,197	0.42%
2021/08/18	0	0.00	5	9.98	10.05	-5	1,201	-0.42%
2021/08/17	1	10.00	6	9.99	9.97	-5	1,215	-0.41%
2021/08/16	2	9.75	12	9.95	9.99	-10	1,223	-0.82%
2021/08/13	5	10.05	0	0.00	10.05	5	1,221	0.41%
2021/08/12	5	10.35	0	0.00	10.35	5	1,223	0.41%
2021/08/11	6	10.56	9	10.43	10.35	-3	1,335	-0.22%
2021/08/09	13	10.72	0	0.00	10.70	13	1,409	0.92%
2021/08/06	3	11.15	5	11.15	11.15	-2	1,413	-0.14%
2021/08/05	0	0.00	1	11.30	11.20	-1	1,438	-0.07%
2021/08/04	7	11.40	6	11.41	11.45	1	1,486	0.07%
2021/07/30	0	0.00	5	11.05	11.05	-5	1,447	-0.35%
2021/07/28	10	10.83	5	10.90	11.20	5	1,494	0.33%
2021/07/27	6	11.20	6	11.14	11.15	0	1,543	0.00%
2021/07/26	11	11.35	15	11.50	11.55	-4	1,558	-0.26%
2021/07/23	0	0.00	15	10.92	10.90	-15	1,493	-1.00%
2021/07/22	5	10.60	0	0.00	10.60	5	1,595	0.31%
2021/07/20	10	10.78	0	0.00	10.70	10	1,691	0.59%
2021/07/19	0	0.00	15	11.02	11.05	-15	1,703	-0.88%
2021/07/16	0	0.00	10	10.90	10.85	-10	1,760	-0.57%
2021/07/15	15	10.72	0	0.00	10.75	15	1,815	0.83%
2021/07/14	5	10.65	0	0.00	10.65	5	1,895	0.26%
2021/07/13	0	0.00	15	11.13	10.90	-15	1,917	-0.78%
2021/07/12	0	0.00	5	10.95	10.90	-5	1,931	-0.26%
2021/07/09	0	0.00	15	10.92	10.90	-15	1,959	-0.77%
2021/07/08	10	10.88	0	0.00	10.90	10	2,025	0.49%
2021/07/02	25	10.92	20	10.90	10.85	5	2,403	0.21%
2021/07/01	10	10.98	0	0.00	10.90	10	2,556	0.39%
2021/06/30	0	0.00	19	11.10	11.10	-19	2,710	-0.70%
2021/06/29	5	10.85	0	0.00	10.85	5	2,724	0.18%
2021/06/23	0	0.00	34	10.95	10.90	-34	2,826	-1.20%
2021/06/22	25	10.63	0	0.00	10.60	25	2,826	0.88%
2021/06/21	9	10.82	2	10.70	10.65	7	2,840	0.25%
2021/06/18	5	11.15	0	0.00	11.15	5	2,875	0.17%
2021/06/17	1	11.25	5	11.30	11.25	-4	3,128	-0.13%
2021/06/16	5	11.20	12	11.28	11.20	-7	3,147	-0.22%
2021/06/15	10	11.23	0	0.00	11.30	10	3,253	0.31%
2021/06/11	5	11.25	0	0.00	11.25	5	3,279	0.15%
2021/06/10	1	11.30	20	11.41	11.50	-19	3,357	-0.57%
2021/06/09	0	0.00	10	11.25	11.05	-10	3,396	-0.29%
2021/06/08	0	0.00	5	11.25	11.20	-5	3,420	-0.15%
2021/06/07	0	0.00	5	11.25	11.20	-5	3,576	-0.14%
2021/06/04	0	0.00	5	11.45	11.35	-5	3,615	-0.14%
2021/06/03	10	11.43	0	0.00	11.45	10	3,627	0.28%
2021/06/02	13	11.51	5	11.85	11.50	8	3,624	0.22%
2021/06/01	0	0.00	20	11.59	11.65	-20	3,616	-0.55%
2021/05/28	5	11.20	0	0.00	11.20	5	3,609	0.14%
2021/05/26	0	0.00	5	11.20	11.15	-5	3,620	-0.14%
2021/05/25	20	11.18	10	11.15	11.10	10	3,634	0.28%
2021/05/24	0	0.00	21	10.64	11.00	-21	3,641	-0.58%
2021/05/21	0	0.00	21	10.82	10.85	-21	3,653	-0.57%
2021/05/20	15	10.65	3	10.70	10.65	12	3,682	0.33%
2021/05/19	33	10.86	35	11.03	11.00	-2	3,712	-0.05%
2021/05/18	0	0.00	31	10.12	10.25	-31	3,624	-0.86%
2021/05/17	6	9.36	0	0.00	9.32	6	3,610	0.17%
2021/05/14	12	10.43	15	10.73	10.35	-3	3,554	-0.08%
2021/05/13	15	10.53	0	0.00	10.30	15	3,548	0.42%
2021/05/12	10	11.00	0	0.00	10.60	10	3,525	0.28%
2021/05/11	5	12.05	32	11.98	11.65	-27	3,483	-0.78%
2021/05/10	10	12.43	30	12.45	12.45	-20	3,450	-0.58%
2021/05/07	0	0.00	10	12.58	12.65	-10	3,452	-0.29%
2021/05/06	15	12.47	20	12.38	12.40	-5	3,447	-0.15%
2021/05/05	46	12.71	0	0.00	12.70	46	3,414	1.35%
2021/05/04	25	13.25	3	13.00	12.65	22	3,398	0.65%
2021/05/03	10	13.70	2	14.35	13.60	8	3,328	0.24%
2021/04/29	53	14.46	14	14.90	14.35	39	3,296	1.18%
2021/04/28	60	14.67	35	14.65	14.70	25	3,226	0.77%
2021/04/27	45	14.28	41	14.35	14.25	4	3,138	0.13%
2021/04/26	12	14.15	55	14.08	14.15	-43	3,097	-1.39%
2021/04/23	10	13.60	0	0.00	13.55	10	3,132	0.32%
2021/04/22	47	14.01	12	14.09	13.65	35	3,136	1.12%
2021/04/21	30	14.32	10	14.43	14.25	20	3,095	0.65%
2021/04/20	6	14.40	40	14.38	14.35	-34	3,070	-1.11%
2021/04/19	31	14.00	9	14.01	14.00	22	3,038	0.72%
2021/04/16	5	14.00	0	0.00	14.00	5	3,013	0.17%
2021/04/15	10	13.65	10	13.90	13.85	0	3,011	0.00%
2021/04/14	12	13.70	0	0.00	13.65	12	2,993	0.40%
2021/04/13	61	14.33	0	0.00	14.00	61	2,981	2.05%
2021/04/12	25	14.33	22	14.49	14.30	3	2,987	0.10%
2021/04/09	25	14.21	36	14.34	14.10	-11	2,935	-0.37%
2021/04/08	59	14.97	2	15.10	14.80	57	2,828	2.02%
2021/04/07	0	0.00	24	14.56	14.85	-24	2,691	-0.89%
2021/04/06	4	14.33	17	14.04	14.25	-13	2,557	-0.51%
2021/04/01	2	13.70	5.3	13.49	13.80	-3.3	2,424	-0.14%
2021/03/31	10	13.38	0	0.00	13.45	10	2,403	0.42%
2021/03/30	0	0.00	5	13.65	13.60	-5	2,415	-0.21%
2021/03/29	5	13.35	2.1	13.35	13.55	2.9	2,442	0.12%
2021/03/26	0	0.00	16	13.40	13.50	-16	2,410	-0.66%
2021/03/25	0	0.00	3.1	13.45	13.30	-3.1	2,430	-0.13%
2021/03/24	0	0.00	0.1	13.90	13.45	-0.1	2,452	0.00%
2021/03/23	10	13.50	4	13.59	13.35	6	2,458	0.24%
2021/03/22	18	13.96	10	14.10	13.95	8	2,434	0.33%
2021/03/18	10	13.50	20	13.70	13.50	-10	2,208	-0.45%
2021/03/12	12	13.20	6	13.25	13.15	6	2,181	0.28%
2021/03/11	1.5	13.55	20	13.50	13.25	-18.5	2,217	-0.83%
2021/03/10	0	0.00	60	12.91	13.10	-60	2,100	-2.86%
2021/03/09	25	12.41	10	12.35	12.40	15	2,173	0.69%
2021/03/04	15	12.70	0	0.00	12.75	15	2,480	0.60%
2021/03/03	10	12.65	0	0.00	12.85	10	2,525	0.40%
2021/02/26	0	0.00	10	13.05	13.05	-10	2,655	-0.38%
2021/02/25	10	12.90	5	13.05	12.95	5	2,731	0.18%
2021/02/24	5	12.85	10	13.20	12.90	-5	2,750	-0.18%
2021/02/23	20	13.00	0	0.00	13.05	20	2,751	0.73%
2021/02/22	40	13.11	0	0.00	13.05	40	2,755	1.45%
2021/02/19	0	0.00	10	12.98	13.15	-10	2,769	-0.36%
2021/02/03	0	0.00	10	12.10	12.00	-10	3,191	-0.31%
2021/02/02	10	11.80	5	11.95	11.95	5	3,234	0.15%
2021/02/01	5	11.75	0	0.00	11.80	5	3,268	0.15%
2021/01/28	0	0.00	1	12.30	12.15	-1	3,355	-0.03%
2021/01/27	2	12.30	2	12.50	12.35	0	3,368	0.00%
2021/01/26	1	12.40	5	12.65	12.30	-4	3,394	-0.12%
2021/01/25	0	0.00	5	12.40	12.50	-5	3,403	-0.15%
2021/01/22	0	0.00	5	12.30	12.15	-5	3,422	-0.15%
2021/01/21	15	12.25	0	0.00	12.05	15	3,437	0.44%
2021/01/20	1	12.40	0	0.00	12.30	1	3,483	0.03%
2021/01/19	6	13.00	3	13.05	13.05	3	3,488	0.09%
2021/01/18	1	13.30	0	0.00	13.20	1	3,513	0.03%
2021/01/15	0	0.00	3	12.95	13.15	-3	3,442	-0.09%
2021/01/13	10	12.65	20	12.88	12.80	-10	3,536	-0.28%
2021/01/12	5	12.60	0	0.00	12.40	5	3,559	0.14%
2021/01/11	0	0.00	11.7	12.99	12.95	-11.7	3,535	-0.33%
2021/01/08	5	12.95	0	0.00	12.95	5	3,568	0.14%
2021/01/07	5	13.20	0	0.00	13.15	5	3,602	0.14%
2021/01/06	0	0.00	2	13.20	13.25	-2	3,626	-0.06%
2021/01/04	0	0.00	5	13.70	13.70	-5	3,661	-0.14%
2020/12/28	5	13.55	0	0.00	13.55	5	3,801	0.13%
2020/12/25	0	0.00	15	13.85	13.65	-15	3,813	-0.39%
2020/12/24	0	0.00	5	13.65	13.75	-5	3,869	-0.13%
2020/12/23	2	13.00	0	0.00	13.15	2	3,922	0.05%
2020/12/21	10	13.40	0	0.00	13.35	10	4,153	0.24%
2020/12/18	10	13.75	0	0.00	13.55	10	4,451	0.22%
2020/12/14	10	13.60	0	0.00	13.75	10	4,894	0.20%
2020/12/11	9	13.69	6	14.00	13.60	3	5,069	0.06%
2020/12/10	6	14.01	0	0.00	14.00	6	5,190	0.12%
2020/12/08	2	14.70	11	14.70	14.75	-9	6,079	-0.15%
2020/12/07	55	14.64	8	14.65	14.65	47	6,217	0.76%
2020/12/03	16	14.98	4	15.05	14.85	12	6,339	0.19%
2020/12/02	4	15.95	0	0.00	15.45	4	6,388	0.06%
2020/12/01	2	15.25	2	15.53	15.60	0	6,402	0.00%
2020/11/26	0	0.00	19	15.01	14.95	-19	6,629	-0.29%
2020/11/23	10	14.50	0	0.00	14.65	10	6,613	0.15%
2020/11/20	0	0.00	5	14.45	14.45	-5	6,663	-0.08%
2020/11/19	20	14.43	0	0.00	14.40	20	7,150	0.28%
2020/11/18	0	0.00	20	14.50	14.40	-20	7,462	-0.27%
2020/11/17	15	14.62	3	14.77	14.55	12	7,505	0.16%
2020/11/16	5	15.33	4	15.24	15.20	1	7,538	0.01%
2020/11/13	1	14.85	0	0.00	14.85	1	7,429	0.01%
2020/11/12	0	0.00	1	14.65	14.60	-1	7,469	-0.01%
2020/11/11	2	14.80	56	14.75	14.65	-54	7,507	-0.72%
2020/11/10	1	14.50	1	14.40	14.30	0	7,438	0.00%
2020/11/09	0	0.00	2	14.60	14.60	-2	7,447	-0.03%
2020/11/06	5	14.53	1	14.35	14.40	4	7,479	0.05%
2020/11/05	0	0.00	4	14.11	14.10	-4	7,606	-0.05%
2020/11/04	10	13.85	0	0.00	13.95	10	7,858	0.13%
2020/11/02	3	13.40	0	0.00	13.35	3	7,918	0.04%
2020/10/30	0	0.00	0.1	13.70	13.45	-0.1	7,943	0.00%
2020/10/27	10	14.25	0	0.00	14.55	10	7,962	0.13%
2020/10/26	5	14.40	0	0.00	14.35	5	7,953	0.06%
2020/10/23	0	0.00	16	14.45	14.45	-16	7,935	-0.20%
2020/10/22	1	14.75	1	14.25	14.25	0	7,959	0.00%
2020/10/21	50	14.50	0	0.00	14.55	50	7,973	0.63%
2020/10/20	2	14.20	21	14.11	14.15	-19	8,048	-0.24%
2020/10/16	4	14.03	0	0.00	13.90	4	8,025	0.05%
2020/10/14	0	0.00	3	14.30	14.30	-3	8,062	-0.04%
2020/10/13	2	13.60	0	0.00	13.85	2	8,048	0.02%
2020/10/12	4	14.03	0	0.00	13.95	4	7,997	0.05%
2020/10/05	2	13.90	0	0.00	14.10	2	8,004	0.02%
2020/09/28	20	13.95	0	0.00	14.40	20	7,995	0.25%
2020/09/25	1	14.55	11	13.92	13.70	-10	7,999	-0.13%
2020/09/24	10	14.70	10	15.00	14.55	0	7,937	0.00%
2020/09/23	23	16.01	6	16.10	15.30	17	7,944	0.21%
2020/09/22	2	15.70	11	15.88	15.90	-9	7,873	-0.11%
2020/09/21	8	15.42	1	15.35	15.35	7	7,683	0.09%
2020/09/18	6	15.80	11	15.86	15.70	-5	7,614	-0.07%
2020/09/17	14	15.97	10.3	16.05	16.00	3.7	7,600	0.05%
2020/09/16	32	15.94	13	15.95	15.80	19	7,506	0.25%
2020/09/15	8.6	15.57	1	16.10	15.50	7.6	7,325	0.10%
2020/09/14	136	15.84	151	16.38	16.00	-15	7,168	-0.21%	大買/大賣/
2020/09/11	32	15.46	28	15.67	15.70	4	6,678	0.06%
2020/09/10	0	0.00	3	14.82	14.75	-3	6,137	-0.05%
2020/09/09	25	14.85	1	14.80	14.65	24	5,992	0.40%
2020/09/08	1	14.30	15	14.40	14.20	-14	5,878	-0.24%
2020/09/07	8	15.36	20	15.65	14.70	-12	5,803	-0.21%
2020/09/04	15	14.86	2	14.80	15.20	13	5,654	0.23%
2020/09/03	20	15.15	30	15.04	15.30	-10	5,536	-0.18%
2020/09/02	3	14.05	3	14.02	14.00	0	5,230	0.00%
2020/09/01	2	13.68	1	13.70	13.70	1	5,147	0.02%
2020/08/31	4	13.44	2	13.58	13.50	2	5,105	0.04%
2020/08/28	8	13.50	20	13.45	13.50	-12	5,051	-0.24%
2020/08/27	10	13.50	5	13.60	13.35	5	4,960	0.10%
2020/08/26	19	13.57	19	13.59	13.55	0	4,877	0.00%
2020/08/25	34	13.99	22	14.02	13.55	12	4,786	0.25%
2020/08/24	29	13.49	35	13.66	14.00	-6	4,271	-0.14%
2020/08/21	5	12.45	10	12.38	12.75	-5	3,938	-0.13%
2020/08/20	14	12.57	14	12.38	11.85	0	3,846	0.00%
2020/08/19	13	12.90	10	12.88	12.70	3	3,722	0.08%
2020/08/18	22	12.99	26	12.90	12.95	-4	3,638	-0.11%
2020/08/17	0	0.00	33	12.46	12.65	-33	3,498	-0.94%
2020/08/14	5	12.10	115	12.30	12.20	-110	3,425	-3.21%	大賣/鉅額交易
2020/08/13	10	12.16	15	12.20	12.15	-5	3,386	-0.15%
2020/08/12	1	12.45	10	12.28	12.45	-9	3,329	-0.27%
2020/08/11	19	12.65	5	12.25	12.35	14	3,244	0.43%
2020/08/10	5	12.45	1	12.80	12.80	4	3,053	0.13%
2020/08/04	13	11.71	0	0.00	11.70	13	2,648	0.49%
2020/08/03	0	0.00	1	11.50	11.50	-1	2,610	-0.04%
2020/07/30	1	10.95	23	11.00	10.90	-22	2,515	-0.87%
2020/07/29	1	10.35	1	10.45	10.60	0	2,498	0.00%
2020/07/27	5	11.09	5	10.90	10.90	0	2,551	0.00%
2020/07/21	0	0.00	13	11.07	10.90	-13	2,279	-0.57%
2020/07/17	0	0.00	1	10.80	10.60	-1	2,146	-0.05%
2020/07/14	0	0.00	1	10.90	10.80	-1	2,099	-0.05%
2020/07/13	12	11.14	0	0.00	11.10	12	2,073	0.58%
2020/07/10	6	10.60	0	0.00	10.65	6	2,025	0.30%
2020/07/08	1	10.70	1	10.55	10.45	0	1,930	0.00%
2020/07/07	1	10.80	0	0.00	10.65	1	1,875	0.05%
2020/07/03	5	10.67	9.5	10.90	10.65	-4.5	1,747	-0.26%
2020/07/02	1	10.40	18	10.47	10.35	-17	1,642	-1.03%
2020/07/01	6	10.15	30	10.57	10.65	-24	1,499	-1.60%
2020/06/30	0	0.00	1	9.70	9.70	-1	1,244	-0.08%
2020/06/24	1	9.55	0	0.00	9.54	1	1,181	0.08%
2020/06/17	0	0.00	2	9.04	9.02	-2	1,025	-0.20%
2020/06/16	0	0.00	5	8.90	9.00	-5	1,038	-0.48%
2020/06/11	0	0.00	5	8.94	8.80	-5	1,038	-0.48%
2020/06/10	1	9.13	0	0.00	9.11	1	1,032	0.10%
2020/06/08	1	8.92	0	0.00	8.84	1	1,062	0.09%
2020/06/05	2	8.55	3	8.60	8.71	-1	1,048	-0.10%
2020/06/04	0	0.00	7	8.45	8.38	-7	1,037	-0.68%
2020/06/03	0	0.00	5	8.39	8.35	-5	1,034	-0.48%
2020/06/02	2	8.32	0	0.00	8.29	2	1,027	0.19%
2020/06/01	0	0.00	10	8.28	8.29	-10	1,030	-0.97%
2020/05/29	10	8.13	0	0.00	8.16	10	1,028	0.97%
2020/05/28	0	0.00	5	8.18	8.18	-5	1,029	-0.49%
2020/05/27	5	8.08	0	0.00	8.17	5	1,028	0.49%
2020/05/26	6	8.11	0	0.00	8.10	6	1,041	0.58%
2020/05/25	5	8.05	0	0.00	8.05	5	1,043	0.48%
2020/05/22	2	8.13	5	8.12	8.12	-3	1,046	-0.29%
2020/05/21	0	0.00	6	8.20	8.22	-6	1,042	-0.58%
2020/05/20	5	8.01	5	8.08	8.01	0	1,033	0.00%
2020/05/19	10	8.07	0	0.00	8.07	10	1,029	0.97%
2020/05/18	3	8.09	18	8.07	8.00	-15	1,026	-1.46%
2020/05/15	10	7.93	0	0.00	7.92	10	1,018	0.98%
2020/05/14	0	0.00	5	8.31	8.12	-5	1,003	-0.50%
2020/05/13	15	8.31	0	0.00	8.32	15	995	1.51%
2020/05/12	0	0.00	5	8.41	8.41	-5	989	-0.51%
2020/05/08	5	8.36	0	0.00	8.35	5	956	0.52%
2020/05/07	1	8.61	0	0.00	8.55	1	949	0.11%
2020/04/30	0	0.00	4	8.71	8.76	-4	923	-0.43%
2020/04/28	1	8.07	0	0.00	8.09	1	820	0.12%
2020/04/17	4	7.93	1	7.95	7.93	3	838	0.36%
2020/04/15	4	8.23	0	0.00	8.07	4	811	0.49%
2020/04/14	3	7.46	0	0.00	7.89	3	725	0.41%
2020/04/09	0	0.00	5	7.32	7.22	-5	736	-0.68%
2020/04/08	5	7.21	10	6.96	7.21	-5	729	-0.69%
2020/04/01	10	6.59	0	0.00	6.62	10	714	1.40%
2020/03/25	1	6.61	5	6.48	6.48	-4	714	-0.56%
2020/03/24	5	6.07	10	6.15	6.07	-5	727	-0.69%
2020/03/23	10	5.53	0	0.00	5.82	10	852	1.17%
2020/03/20	0	0.00	7	5.83	5.79	-7	960	-0.73%
2020/03/18	5	6.15	0	0.00	6.05	5	1,058	0.47%
2020/03/12	2	8.50	0	0.00	7.90	2	976	0.20%
2020/03/11	1	8.75	4	8.74	8.65	-3	962	-0.31%
2020/03/09	2	8.73	0	0.00	8.61	2	943	0.21%
2020/03/04	1	8.83	1	8.92	8.91	0	941	0.00%
2020/03/03	15	8.85	2	8.94	8.85	13	942	1.38%
2020/03/02	0	0.00	2	8.85	8.70	-2	943	-0.21%
2020/02/26	3	8.94	0	0.00	8.94	3	928	0.32%
2020/02/25	2	8.94	2	9.05	9.03	0	924	0.00%
2020/02/24	2	9.13	0	0.00	9.09	2	923	0.22%
2020/02/20	0	0.00	2	9.29	9.26	-2	927	-0.22%
2020/02/17	3	9.15	0	0.00	9.16	3	949	0.32%
2020/02/12	0	0.00	2	9.27	9.28	-2	968	-0.21%
2020/02/10	1	8.92	1	9.14	9.20	0	980	0.00%
2020/02/07	1	9.28	0	0.00	9.16	1	986	0.10%
2020/02/06	0	0.00	6	9.35	9.39	-6	985	-0.61%
2020/02/04	0	0.00	1	9.06	9.06	-1	988	-0.10%
2020/02/03	4	8.61	0	0.00	8.83	4	985	0.41%
2020/01/31	3	9.21	6	9.36	9.38	-3	975	-0.31%
2020/01/30	15	9.52	0	0.00	9.25	15	987	1.52%
2020/01/17	5	10.30	0	0.00	10.30	5	962	0.52%
2020/01/14	1	10.25	1	10.40	10.30	0	977	0.00%
2020/01/13	1	10.05	0	0.00	10.35	1	984	0.10%
2020/01/10	0	0.00	3	10.28	10.25	-3	990	-0.30%
2020/01/08	1	10.15	0	0.00	10.20	1	1,055	0.09%
2020/01/03	5	10.50	7	10.60	10.50	-2	1,178	-0.17%
2019/12/30	30	10.80	0	0.00	10.75	30	1,256	2.39%
2019/12/18	3	11.38	6	11.31	11.05	-3	1,462	-0.21%
2019/12/17	100	11.00	2	11.15	11.35	98	1,337	7.33%
2019/12/16	0	0.00	10	10.75	11.00	-10	1,253	-0.80%
2019/11/26	0	0.00	20	10.35	10.30	-20	1,247	-1.60%
2019/11/21	0	0.00	20	10.06	10.15	-20	1,257	-1.59%
2019/11/20	13	10.10	0	0.00	10.10	13	1,253	1.04%
2019/11/19	0	0.00	3	10.20	10.20	-3	1,253	-0.24%
2019/11/18	0	0.00	3	10.20	10.20	-3	1,257	-0.24%
2019/11/15	5	10.05	6	10.15	10.10	-1	1,264	-0.08%
2019/11/14	8	10.08	0	0.00	10.05	8	1,267	0.63%
2019/11/13	0	0.00	3	10.20	10.15	-3	1,254	-0.24%
2019/11/11	11	10.20	3	10.30	10.15	8	1,257	0.64%
2019/11/08	19	10.42	0	0.00	10.35	19	1,249	1.52%
2019/11/07	5	10.55	6	10.60	10.50	-1	1,251	-0.08%
2019/11/06	0	0.00	3	10.65	10.55	-3	1,252	-0.24%
2019/11/05	6	10.50	9	10.60	10.55	-3	1,246	-0.24%
2019/11/04	0	0.00	9	10.58	10.55	-9	1,249	-0.72%
2019/10/30	0	0.00	2	10.75	10.60	-2	1,264	-0.16%
2019/10/29	9	10.53	12	10.73	10.80	-3	1,260	-0.24%
2019/10/28	9	10.55	10	10.65	10.60	-1	1,262	-0.08%
2019/10/25	9	10.70	0	0.00	10.65	9	1,277	0.70%
2019/10/24	5	10.78	0	0.00	10.80	5	1,316	0.38%
2019/10/23	16	10.86	0	0.00	10.85	16	1,441	1.11%
2019/10/22	3	10.90	5	11.00	11.00	-2	1,538	-0.13%
2019/10/21	1	10.90	10	10.95	10.90	-9	1,543	-0.58%
2019/10/15	0	0.00	32	10.85	10.95	-32	1,477	-2.17%
2019/10/14	2	11.05	1	11.05	11.10	1	1,454	0.07%
2019/10/09	10	10.75	1	10.85	10.90	9	1,377	0.65%
2019/10/08	12	10.87	6	10.68	10.70	6	1,360	0.44%
2019/10/07	0	0.00	2	10.80	10.80	-2	1,349	-0.15%
2019/10/04	1	11.10	1	10.95	11.00	0	1,355	0.00%
2019/10/03	2	11.25	4	11.04	11.10	-2	1,300	-0.15%
2019/10/02	1	10.60	1	10.80	10.60	0	1,158	0.00%
2019/10/01	0	0.00	51	10.65	10.70	-51	1,150	-4.43%
2019/09/27	10	10.18	4	10.30	10.20	6	1,050	0.57%
2019/09/26	15	10.22	0	0.00	10.30	15	1,041	1.44%
2019/09/24	0	0.00	10	10.33	10.35	-10	1,051	-0.95%
2019/09/23	0	0.00	5	10.30	10.25	-5	1,046	-0.48%
2019/09/20	5	10.25	5	10.30	10.25	0	1,049	0.00%
2019/09/19	19	10.24	14	10.32	10.20	5	1,052	0.48%
2019/09/18	8	10.22	8	10.28	10.30	0	1,027	0.00%
2019/09/17	9	10.25	3	10.30	10.25	6	1,035	0.58%
2019/09/12	3	10.25	3	10.35	10.30	0	1,045	0.00%
2019/09/11	3	10.25	3	10.35	10.25	0	1,049	0.00%
2019/09/10	21	10.28	0	0.00	10.25	21	1,049	2.00%
2019/09/09	7	10.85	0	0.00	10.80	7	1,006	0.70%
2019/09/06	8	11.00	0	0.00	10.90	8	1,003	0.80%
2019/09/05	0	0.00	5	10.85	10.85	-5	980	-0.51%
2019/09/04	0	0.00	2	10.80	10.80	-2	980	-0.20%
2019/09/03	2	10.75	2	10.85	10.70	0	985	0.00%
2019/08/30	0	0.00	1	10.75	10.75	-1	994	-0.10%
2019/08/29	0	0.00	26	10.65	10.80	-26	984	-2.64%
2019/08/26	5	10.20	0	0.00	10.20	5	1,003	0.50%
2019/08/22	0	0.00	2	10.60	10.50	-2	1,029	-0.19%
2019/08/20	0	0.00	2	10.55	10.45	-2	1,038	-0.19%
2019/08/19	6	10.42	0	0.00	10.50	6	1,048	0.57%
2019/08/05	0	0.00	1	10.65	10.50	-1	1,766	-0.06%
2019/08/02	4	10.66	13	10.82	10.75	-9	2,045	-0.44%
2019/08/01	0	0.00	2	11.10	10.90	-2	2,098	-0.10%
2019/07/29	10	11.20	30	11.15	11.30	-20	2,212	-0.90%
2019/07/25	29	11.70	21	11.58	11.55	8	2,216	0.36%
2019/07/24	2	11.25	22	11.25	11.20	-20	2,109	-0.95%
2019/07/23	0	0.00	6	10.78	10.65	-6	2,026	-0.30%
2019/07/18	3	10.55	0	0.00	10.50	3	2,038	0.15%
2019/07/12	0	0.00	3	10.70	10.65	-3	2,121	-0.14%
2019/07/10	5	10.42	0	0.00	10.55	5	2,330	0.21%
2019/07/05	0	0.00	1	10.50	10.50	-1	2,379	-0.04%
2019/07/04	0	0.00	3	10.35	10.35	-3	2,391	-0.13%
2019/07/03	0	0.00	3	10.35	10.30	-3	2,404	-0.12%
2019/07/02	0	0.00	33	10.30	10.30	-33	2,422	-1.36%
2019/07/01	0	0.00	27	10.36	10.35	-27	2,440	-1.11%
2019/06/28	3	10.10	0	0.00	10.10	3	2,457	0.12%
2019/06/27	0	0.00	40	10.21	10.15	-40	2,526	-1.58%
2019/06/25	41	10.19	10	10.30	10.15	31	2,609	1.19%
2019/06/24	43	10.22	0	0.00	10.20	43	2,793	1.54%
2019/06/19	0	0.00	5	10.35	10.35	-5	2,834	-0.18%
2019/06/18	0	0.00	1	10.40	10.25	-1	2,884	-0.03%
2019/06/14	0	0.00	1	10.35	10.25	-1	2,908	-0.03%
2019/06/13	3	10.27	0	0.00	10.25	3	2,932	0.10%
2019/06/11	0	0.00	1	10.25	10.25	-1	2,932	-0.03%
2019/06/10	5	10.40	0	0.00	10.20	5	2,937	0.17%
2019/06/06	1	10.45	0	0.00	10.40	1	2,937	0.03%
2019/06/04	0.3	10.50	1	10.65	10.50	-0.7	2,970	-0.02%
2019/06/03	1	10.40	0	0.00	10.45	1	2,968	0.03%
2019/05/30	0	0.00	6	10.43	10.40	-6	3,014	-0.20%
2019/05/27	1	10.40	0	0.00	10.40	1	2,977	0.03%
2019/05/24	0	0.00	6	10.50	10.50	-6	2,970	-0.20%
2019/05/21	0	0.00	3	10.85	10.85	-3	2,921	-0.10%
2019/05/20	35	10.59	0	0.00	10.85	35	2,902	1.21%
2019/05/17	6	11.23	2	11.55	10.80	4	2,839	0.14%
2019/05/16	5	11.80	18	11.65	11.60	-13	2,704	-0.48%
2019/05/14	6	11.83	1	11.90	11.95	5	2,575	0.19%
2019/05/13	13	12.51	53	12.42	12.15	-40	2,484	-1.61%
2019/05/10	31	12.46	2	12.10	12.55	29	2,237	1.30%
2019/05/08	0	0.00	17	12.10	12.10	-17	1,883	-0.90%
2019/05/07	2	11.95	0	0.00	12.00	2	1,830	0.11%
2019/05/06	24	11.50	0	0.00	11.45	24	1,758	1.37%
2019/05/03	12	11.50	0	0.00	11.55	12	1,731	0.69%
2019/04/26	0	0.00	45	11.15	11.05	-45	1,653	-2.72%
2019/04/18	0	0.00	5	11.20	11.15	-5	1,571	-0.32%
2019/04/17	4	11.75	5	11.80	11.55	-1	1,528	-0.07%
2019/04/16	5	11.85	0	0.00	11.85	5	1,399	0.36%
2019/04/11	0	10.90	0	0.00	11.00	0	1,240	0.00%
2019/04/10	0	11.00	0	0.00	11.05	0	1,232	0.00%
2019/04/08	0	11.00	5	11.10	11.00	-5	1,232	-0.41%
2019/04/02	0	0.00	5	11.00	11.05	-5	1,188	-0.42%
2019/04/01	50	11.20	0	0.00	11.20	50	1,162	4.30%
2019/03/29	1	11.05	11	10.67	11.00	-10	1,090	-0.92%
2019/03/28	0	0.00	1	10.50	10.45	-1	1,035	-0.10%
2019/03/27	15	10.88	7	11.04	10.60	8	1,000	0.80%
2019/03/25	3	10.25	0	0.00	10.30	3	786	0.38%
2019/03/21	15	10.45	0	0.00	10.20	15	759	1.98%
2019/03/19	0	0.00	1	10.10	10.05	-1	684	-0.15%
2019/03/18	0	0.00	3	10.25	10.15	-3	695	-0.43%
2019/03/15	3	10.12	0	0.00	10.05	3	693	0.43%
2019/03/13	2	10.20	0	0.00	10.15	2	694	0.29%
2019/03/12	0	0.00	2	10.30	10.30	-2	690	-0.29%
2019/03/08	3	10.20	1	9.91	10.30	2	767	0.26%
2019/03/07	0	0.00	10	9.96	9.90	-10	746	-1.34%
2019/03/06	0	0.00	1	10.10	9.97	-1	745	-0.13%
2019/03/05	0	0.00	2	10.01	10.10	-2	709	-0.28%
2019/03/04	0	0.00	3	9.81	9.82	-3	669	-0.45%
2019/02/27	3	9.66	0	0.00	9.66	3	702	0.43%
2019/02/25	0	0.00	1	9.84	9.79	-1	784	-0.13%
2019/02/21	2	9.73	0	0.00	9.81	2	786	0.25%
2019/02/20	0	0.00	2	9.90	9.83	-2	779	-0.26%
2019/02/18	0	0.00	13	9.82	9.88	-13	779	-1.67%
2019/02/15	4	9.63	1	9.77	9.70	3	769	0.39%
2019/02/13	0	0.00	3	9.60	9.73	-3	758	-0.40%
2019/01/30	0	0.00	2	9.49	9.38	-2	742	-0.27%
2019/01/25	4	9.44	3	9.57	9.44	1	742	0.13%
2019/01/24	7	9.49	1	9.60	9.49	6	741	0.81%
2019/01/23	0	0.00	1	9.58	9.59	-1	740	-0.14%
2019/01/22	2	9.63	0	0.00	9.50	2	740	0.27%
2019/01/21	1	9.80	4	9.65	9.77	-3	734	-0.41%
2019/01/18	0	0.00	2	9.41	9.34	-2	691	-0.29%
2019/01/17	3	9.34	3	9.44	9.32	0	697	0.00%
2019/01/16	5	9.30	0	0.00	9.27	5	696	0.72%
2018/12/28	0	0.00	5	9.37	9.41	-5	713	-0.70%
2018/12/27	10	9.60	0	0.00	9.40	10	706	1.42%
2018/12/20	1	9.42	0	0.00	9.24	1	759	0.13%
2018/12/11	0	0.00	1	10.10	9.92	-1	767	-0.13%
2018/12/10	1	9.81	2	9.92	9.80	-1	759	-0.13%
2018/12/06	1	9.45	0	0.00	9.40	1	778	0.13%
2018/12/05	1	9.63	0	0.00	9.65	1	794	0.13%
2018/12/04	0	0.00	1	9.98	9.91	-1	796	-0.13%
2018/12/03	0	0.00	4	9.67	9.73	-4	727	-0.55%
2018/11/30	0	0.00	2	9.50	9.45	-2	695	-0.29%
2018/11/29	4	9.40	0	0.00	9.40	4	718	0.56%
2018/11/28	0	0.00	1	9.46	9.45	-1	722	-0.14%
2018/11/27	0	0.00	1	9.39	9.43	-1	741	-0.13%
2018/11/26	1	9.35	0	0.00	9.52	1	759	0.13%
2018/11/23	2	9.60	3	9.77	9.47	-1	730	-0.14%
2018/11/22	0	0.00	2	8.99	9.35	-2	664	-0.30%
2018/11/16	0	0.00	1	8.81	8.50	-1	693	-0.14%
2018/11/08	0	0.00	1	8.74	8.66	-1	709	-0.14%
2018/11/07	0	0.00	3	8.60	8.61	-3	713	-0.42%
2018/11/06	3	8.50	0	0.00	8.52	3	727	0.41%
2018/11/05	1	8.48	0	0.00	8.60	1	733	0.14%
2018/11/02	0	0.00	10	8.44	8.60	-10	746	-1.34%
2018/11/01	0	0.00	9	8.38	8.39	-9	755	-1.19%
2018/10/31	0	0.00	4	8.34	8.33	-4	774	-0.52%
2018/10/30	3	8.13	0	0.00	8.14	3	773	0.39%
2018/10/26	0	0.00	1	8.34	8.13	-1	783	-0.13%
2018/10/25	2	8.27	0	0.00	8.21	2	783	0.26%
2018/10/22	8	8.70	0	0.00	8.84	8	791	1.01%
2018/10/17	1	8.99	0	0.00	8.92	1	795	0.13%
2018/10/16	1	9.03	2	9.00	9.03	-1	797	-0.13%
2018/10/15	1	8.78	0	0.00	8.77	1	799	0.13%
2018/10/12	5	8.45	0	0.00	8.45	5	802	0.62%
2018/10/11	10	8.32	0	0.00	8.30	10	800	1.25%
2018/10/04	20	9.90	0	0.00	9.89	20	783	2.55%
2018/10/02	0	0.00	1	10.25	10.25	-1	842	-0.12%
2018/10/01	20	10.00	0	0.00	9.99	20	838	2.39%
2018/09/27	0	0.00	6	9.71	9.75	-6	891	-0.67%
2018/09/26	9	9.63	9	9.71	9.62	0	902	0.00%
2018/09/25	6	9.60	0	0.00	9.61	6	936	0.64%
2018/09/20	0	0.00	10	9.77	9.74	-10	1,179	-0.85%
2018/09/19	0	0.00	6	9.87	10.00	-6	1,189	-0.50%
2018/09/18	6	9.88	0	0.00	9.75	6	1,261	0.48%
2018/09/17	20	10.18	0	0.00	10.05	20	1,338	1.49%
2018/09/12	0	0.00	2	10.20	10.50	-2	1,359	-0.15%
2018/09/03	0	0.00	2	10.10	10.05	-2	1,759	-0.11%
2018/08/31	2	10.20	0	0.00	10.30	2	1,740	0.11%
2018/08/29	0	0.00	1	9.98	9.99	-1	1,715	-0.06%
2018/08/24	0	0.00	2	9.62	9.63	-2	1,692	-0.12%
2018/08/21	0	0.00	3	9.04	9.29	-3	1,690	-0.18%
2018/08/10	0	0.00	3	9.41	9.41	-3	1,661	-0.18%
2018/08/09	3	9.69	0	0.00	9.51	3	1,659	0.18%
2018/08/07	3	9.71	0	0.00	9.62	3	1,648	0.18%
2018/08/03	0	0.00	3	9.51	9.36	-3	1,634	-0.18%
2018/07/31	1	9.54	0	0.00	9.42	1	1,619	0.06%
2018/07/18	3	9.45	0	0.00	9.38	3	1,568	0.19%
2018/07/12	0	0.00	5	9.42	9.46	-5	1,544	-0.32%
2018/07/06	3	10.38	2	10.20	10.15	1	1,430	0.07%
2018/07/02	2	10.90	0	0.00	10.85	2	1,295	0.15%
2018/06/29	1	10.75	2	10.63	11.15	-1	1,174	-0.09%
2018/06/28	0	0.00	3	10.65	10.30	-3	1,057	-0.28%
2018/06/27	3	10.90	1	10.60	10.75	2	1,046	0.19%
2018/06/26	0	0.00	3	10.00	11.05	-3	969	-0.31%
2018/06/22	0	0.00	1	10.45	10.35	-1	860	-0.12%
2018/06/21	1	10.75	0	0.00	10.60	1	840	0.12%
2018/06/19	1	11.10	0	0.00	10.80	1	764	0.13%
2018/06/15	0	0.00	3.1	10.80	10.80	-3.1	623	-0.49%
2018/06/13	0.7	9.89	4	9.86	9.97	-3.3	515	-0.63%
2018/06/11	120	9.63	121	9.56	9.63	-1	376	-0.27%	大買/大賣/
2018/06/08	4	8.75	0	0.00	8.76	4	303	1.32%
2018/06/06	0	0.00	1	8.56	8.57	-1	295	-0.34%
2018/06/05	1	8.60	0	0.00	8.57	1	312	0.32%
2018/06/04	0	0.00	2	8.70	8.71	-2	315	-0.63%
2018/06/01	2	8.85	1	8.60	8.70	1	313	0.32%
2018/05/30	1	8.34	0	0.00	8.30	1	289	0.35%
2018/05/25	4	8.12	0	0.00	8.10	4	284	1.41%
2018/05/24	0	0.00	1	8.08	8.10	-1	283	-0.35%
2018/05/21	1	7.84	0	0.00	7.80	1	279	0.36%
2018/05/14	1	8.16	0	0.00	8.15	1	282	0.35%
2018/05/10	0	0.00	6	8.35	8.34	-6	281	-2.13%
2018/05/09	0	0.00	4	8.26	8.27	-4	280	-1.42%
2018/04/25	1	8.20	0	0.00	8.18	1	335	0.30%
2018/04/13	0	0.00	3	8.82	8.82	-3	465	-0.64%
2018/04/10	0	0.00	26	8.77	8.73	-26	512	-5.07%
2018/04/09	0	0.00	10	9.00	8.85	-10	514	-1.94%
2018/03/30	5	8.84	0	0.00	8.87	5	498	1.00%
2018/03/28	10	8.87	0	0.00	8.91	10	495	2.02%
2018/03/26	2	8.88	0	0.00	8.94	2	493	0.41%
2018/03/23	2	9.00	0	0.00	8.99	2	494	0.40%
2018/03/19	0	0.00	5	9.30	9.26	-5	503	-0.99%
2018/03/15	5	9.28	0	0.00	9.32	5	511	0.98%
2018/03/14	3	9.28	0	0.00	9.28	3	512	0.59%
2018/03/13	4	9.24	0	0.00	9.30	4	517	0.77%
2018/03/09	4	9.26	2	9.37	9.22	2	524	0.38%
2018/03/01	0	0.00	1	9.34	9.33	-1	562	-0.18%
2018/02/27	1	9.19	10	9.20	9.19	-9	558	-1.61%
2018/02/23	0	0.00	3	9.15	9.14	-3	562	-0.53%
2018/02/22	0	0.00	1	9.11	9.11	-1	567	-0.18%
2018/02/21	5	9.08	0	0.00	9.11	5	593	0.84%
2018/02/09	6	8.99	0	0.00	9.01	6	600	1.00%
2018/02/08	0	0.00	1	9.32	9.30	-1	605	-0.17%
2018/01/22	6	9.94	0	0.00	9.93	6	634	0.95%
2018/01/19	1	10.10	0	0.00	10.10	1	626	0.16%
2018/01/18	0	0.00	11	10.15	10.15	-11	619	-1.78%
2018/01/16	11	9.93	0	0.00	9.95	11	533	2.06%
2018/01/09	10	9.98	6.4	9.95	9.92	3.6	523	0.69%
2018/01/08	6	9.95	9	10.08	9.92	-3	522	-0.57%
2018/01/05	0	0.00	9	9.92	9.98	-9	513	-1.75%
2018/01/04	3	9.85	9	9.83	9.87	-6	485	-1.23%
2018/01/03	0	0.00	5	9.78	9.76	-5	483	-1.03%