中纖 (1718)-群益金鼎-開元券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.23
漲跌
▼0.11
漲幅
-1.50%
成交量
3,067張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:13:30(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

中纖 (1718)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/04/18	0	0.00	1	7.20	7.34	-1	2,410	-0.04%
2024/04/17	0	0.00	1	7.25	7.23	-1	2,392	-0.04%
2024/04/16	2	7.31	0	0.00	7.24	2	2,419	0.08%
2024/04/15	7	7.45	0	0.00	7.36	7	2,421	0.29%
2024/04/09	0	0.00	3	7.48	7.48	-3	2,407	-0.12%
2024/04/08	0.3	7.33	0	0.00	7.32	0.3	2,366	0.01%
2024/04/02	0.3	7.27	0	0.00	7.27	0.3	2,379	0.01%
2024/04/01	0.4	7.30	0	0.00	7.32	0.4	2,379	0.02%
2024/03/29	3	7.25	2	7.26	7.25	1	2,382	0.04%
2024/03/28	2	7.26	0	0.00	7.26	2	2,400	0.08%
2024/03/27	2	7.27	0	0.00	7.26	2	2,422	0.08%
2024/03/22	0	0.00	3	7.29	7.27	-3	2,480	-0.12%
2024/03/21	0	0.00	20	7.30	7.30	-20	2,518	-0.79%
2024/03/15	4	7.28	0.4	7.36	7.29	3.6	2,744	0.13%
2024/03/14	2	7.42	0	0.00	7.40	2	2,723	0.07%
2024/03/13	4	7.43	0.4	7.43	7.43	3.6	2,733	0.13%
2024/03/11	1	7.49	0	0.00	7.52	1	2,729	0.04%
2024/03/08	3	7.51	0	0.00	7.47	3	2,736	0.11%
2024/03/07	2	7.63	0	0.00	7.63	2	2,738	0.07%
2024/03/06	2	7.65	0	0.00	7.64	2	2,740	0.07%
2024/02/29	0	7.81	0	0.00	7.72	0	2,675	0.00%
2024/02/27	1	7.88	0	0.00	7.78	1	2,604	0.04%
2024/02/23	1	7.77	0	0.00	7.75	1	2,574	0.04%
2024/02/21	0	0.00	2	7.94	7.94	-2	2,545	-0.08%
2024/02/16	0	0.00	2	7.81	7.81	-2	2,594	-0.08%
2024/02/05	4	7.59	0	0.00	7.58	4	2,503	0.16%
2024/02/01	4	7.74	0	0.00	7.75	4	2,438	0.16%
2024/01/30	0.2	7.81	0	0.00	7.78	0.2	2,416	0.01%
2024/01/29	0	0.00	0	7.91	7.90	0	2,403	0.00%
2024/01/24	0	0.00	3	7.90	7.90	-3	2,396	-0.13%
2024/01/22	3	7.77	0	0.00	7.80	3	2,377	0.13%
2024/01/19	2	7.76	0	0.00	7.76	2	2,377	0.08%
2024/01/17	22	7.71	0	0.00	7.70	22	2,355	0.93%
2024/01/16	34	7.96	0	0.00	7.87	34	2,270	1.50%
2024/01/15	10	8.03	0	0.00	8.01	10	2,226	0.45%
2024/01/10	0	0.00	0	8.05	7.97	0	2,227	0.00%
2024/01/09	23	8.10	0	0.00	8.04	23	2,230	1.03%
2024/01/02	10	8.15	0	0.00	8.13	10	2,372	0.42%
2023/12/29	1	8.18	0	0.00	8.17	1	2,348	0.04%
2023/12/27	0	0.00	6	8.27	8.23	-6	2,326	-0.26%
2023/12/26	0	0.00	0	8.23	8.25	0	2,318	0.00%
2023/12/25	2	8.22	0	0.00	8.19	2	2,306	0.09%
2023/12/19	0	0.00	21	8.29	8.32	-21	2,210	-0.95%
2023/12/18	20	8.43	8	8.42	8.41	12	2,181	0.55%
2023/12/14	1	8.37	2.3	8.47	8.40	-1.3	2,051	-0.06%
2023/12/07	10	8.26	10	8.19	8.18	0	1,799	0.00%
2023/12/06	0.1	8.28	0	0.00	8.28	0.1	1,783	0.01%
2023/12/05	0	0.00	20	8.23	8.24	-20	1,745	-1.15%
2023/12/04	20	8.25	0	0.00	8.26	20	1,747	1.14%
2023/12/01	0	0.00	50.7	8.08	8.11	-50.7	1,675	-3.03%
2023/11/24	0	0.00	1	8.15	8.14	-1	1,599	-0.06%
2023/11/15	0	0.00	1	8.21	8.21	-1	1,464	-0.07%
2023/11/13	0	0.00	1	8.00	8.00	-1	1,392	-0.07%
2023/11/06	0.1	8.10	5	8.11	8.11	-4.9	1,453	-0.34%
2023/11/03	0	0.00	15	8.07	8.07	-15	1,453	-1.03%
2023/11/02	0	0.00	1	8.01	7.98	-1	1,462	-0.07%
2023/10/31	0	0.00	2	7.93	7.93	-2	1,502	-0.13%
2023/10/30	0	0.00	10	8.01	7.99	-10	1,585	-0.63%
2023/10/27	0	0.00	10	8.01	8.00	-10	1,622	-0.62%
2023/10/25	0	0.00	3	8.10	8.11	-3	1,652	-0.18%
2023/10/20	0	0.00	4	7.98	7.99	-4	1,682	-0.24%
2023/10/19	2	8.06	0.3	8.06	8.06	1.7	1,696	0.10%
2023/10/18	2	8.06	1	8.10	8.06	1	1,716	0.06%
2023/10/16	0	0.00	18	8.21	8.20	-18	1,689	-1.07%
2023/10/13	2	8.02	21	8.03	8.00	-19	1,590	-1.19%
2023/10/12	2	7.94	0	0.00	7.94	2	1,565	0.13%
2023/10/11	4	7.91	1	7.91	7.94	3	1,579	0.19%
2023/10/06	0	0.00	5	7.84	7.84	-5	1,609	-0.31%
2023/10/04	11	7.76	0	0.00	7.78	11	1,652	0.67%
2023/10/03	1	7.81	0	0.00	7.82	1	1,658	0.06%
2023/09/28	1	7.83	0	0.00	7.83	1	1,713	0.06%
2023/09/27	5	7.80	0	0.00	7.80	5	1,717	0.29%
2023/09/26	5	7.87	0	0.00	7.85	5	1,721	0.29%
2023/09/22	1	7.91	0	0.00	7.91	1	1,740	0.06%
2023/09/21	0	0.00	2	7.95	7.93	-2	1,748	-0.11%
2023/09/14	0	0.00	2	8.04	8.04	-2	1,791	-0.11%
2023/09/12	2	8.00	0	0.00	7.99	2	1,802	0.11%
2023/09/07	4	7.90	0	0.00	7.89	4	1,868	0.21%
2023/09/04	0	0.00	1	8.02	8.06	-1	1,990	-0.05%
2023/09/01	1	8.02	0	0.00	8.02	1	2,019	0.05%
2023/08/31	0	8.00	0	0.00	7.97	0	2,045	0.00%
2023/08/29	0	0.00	3	7.95	7.97	-3	2,096	-0.14%
2023/08/24	0	0.00	3.1	7.98	7.96	-3.1	2,109	-0.15%
2023/08/23	0	0.00	1	7.96	7.96	-1	2,119	-0.05%
2023/08/18	0	0.00	1	7.90	7.88	-1	2,204	-0.05%
2023/08/17	5	7.72	0	0.00	7.80	5	2,213	0.23%
2023/08/16	1	7.87	0	0.00	7.85	1	2,181	0.05%
2023/08/15	2	7.97	0	0.00	7.95	2	2,186	0.09%
2023/08/14	5.2	7.98	0	0.00	7.95	5.2	2,195	0.24%
2023/08/10	0	0.00	3	8.11	8.10	-3	2,205	-0.14%
2023/08/09	0	0.00	2	8.24	8.18	-2	2,219	-0.09%
2023/08/07	0	0.00	2	8.29	8.30	-2	2,249	-0.09%
2023/08/04	10	8.23	0	0.00	8.24	10	2,250	0.44%
2023/08/02	2	8.22	15	8.20	8.19	-13	2,251	-0.58%
2023/08/01	10	8.15	0	0.00	8.17	10	2,191	0.46%
2023/07/26	5	7.98	0	0.00	8.00	5	2,141	0.23%
2023/07/21	0	0.00	1	8.08	8.01	-1	2,174	-0.05%
2023/07/18	2	7.95	0	0.00	7.97	2	2,211	0.09%
2023/07/14	5	7.97	0	0.00	7.95	5	2,246	0.22%
2023/07/13	11	7.99	0	0.00	7.97	11	2,224	0.49%
2023/07/12	0	0.00	50	8.04	8.02	-50	2,187	-2.29%
2023/07/07	0	0.00	1	8.03	8.06	-1	2,198	-0.05%
2023/07/05	5	8.19	0	0.00	8.16	5	2,165	0.23%
2023/06/28	2	8.16	0	0.00	8.14	2	2,156	0.09%
2023/06/16	2	8.17	0	0.00	8.17	2	2,254	0.09%
2023/06/14	3	8.18	0	0.00	8.16	3	2,242	0.13%
2023/06/12	2	8.26	0	0.00	8.23	2	2,269	0.09%
2023/06/09	0	0.00	1	8.42	8.41	-1	2,230	-0.04%
2023/06/08	0	0.00	2	8.30	8.24	-2	2,223	-0.09%
2023/06/06	0	0.00	1	8.31	8.32	-1	3,010	-0.03%
2023/06/05	5	8.27	0	0.00	8.28	5	3,010	0.17%
2023/06/02	1	8.18	13	8.17	8.16	-12	3,123	-0.38%
2023/06/01	2	8.11	0	0.00	8.10	2	3,178	0.06%
2023/05/26	2	8.08	0	0.00	8.04	2	3,227	0.06%
2023/05/18	0	0.00	1	8.17	8.16	-1	3,226	-0.03%
2023/05/10	2	8.24	0	0.00	8.22	2	3,262	0.06%
2023/04/27	3	8.46	2	8.40	8.37	1	3,402	0.03%
2023/04/26	0	0.00	3	8.32	8.34	-3	3,388	-0.09%
2023/04/25	3	8.38	1	8.38	8.26	2	3,394	0.06%
2023/04/24	0	0.00	3.5	8.33	8.33	-3.5	3,412	-0.10%
2023/04/20	5	8.29	0	0.00	8.28	5	3,407	0.15%
2023/04/18	0	0.00	3	8.42	8.41	-3	3,382	-0.09%
2023/04/17	0	0.00	3	8.41	8.41	-3	3,418	-0.09%
2023/04/14	3	8.44	0	0.00	8.43	3	3,409	0.09%
2023/04/11	0	0.00	1	8.45	8.41	-1	3,575	-0.03%
2023/03/31	4	8.32	0	0.00	8.32	4	4,363	0.09%
2023/03/28	0	0.00	5	8.27	8.30	-5	4,543	-0.11%
2023/03/27	2	8.26	0	0.00	8.26	2	4,594	0.04%
2023/03/24	1	8.33	0	0.00	8.30	1	4,604	0.02%
2023/03/20	1	8.36	0	0.00	8.38	1	4,722	0.02%
2023/03/13	5	8.50	0	0.00	8.56	5	4,862	0.10%
2023/03/10	0	0.00	1	8.70	8.63	-1	4,877	-0.02%
2023/03/09	10	9.04	11	8.86	8.75	-1	5,117	-0.02%
2023/03/08	0	0.00	1	8.91	8.93	-1	4,588	-0.02%
2023/03/07	0	0.00	9	8.97	8.97	-9	4,646	-0.19%
2023/03/06	0	0.00	12	8.83	8.82	-12	4,593	-0.26%
2023/03/02	0	0.00	4	8.64	8.64	-4	4,550	-0.09%
2023/02/24	1	8.74	0	0.00	8.71	1	4,560	0.02%
2023/02/23	0	0.00	2	8.75	8.74	-2	4,544	-0.04%
2023/02/22	0.7	8.72	0	0.00	8.72	0.7	4,530	0.02%
2023/02/20	0.1	8.72	0	0.00	8.77	0.1	4,520	0.00%
2023/02/17	0	0.00	4	8.68	8.69	-4	4,494	-0.09%
2023/02/16	1	8.62	0.2	8.58	8.62	0.8	4,544	0.02%
2023/02/15	0	0.00	10	8.75	8.60	-10	4,543	-0.22%
2023/02/10	10	8.61	0	0.00	8.61	10	4,451	0.22%
2023/02/07	0	0.00	3	8.62	8.61	-3	4,446	-0.07%
2023/02/03	2	8.74	2	8.65	8.76	0	4,431	0.00%
2023/02/02	0	0.00	3	8.66	8.65	-3	4,357	-0.07%
2023/02/01	0.1	8.59	0	0.00	8.60	0.1	4,335	0.00%
2023/01/31	0	0.00	1	8.63	8.62	-1	4,329	-0.02%
2023/01/13	2	8.39	0	0.00	8.38	2	4,227	0.05%
2023/01/10	1	8.58	0	0.00	8.57	1	4,172	0.02%
2023/01/06	0	0.00	3	8.56	8.55	-3	4,159	-0.07%
2023/01/03	15	8.53	0	0.00	8.48	15	4,173	0.36%
2022/12/29	2	8.62	0	0.00	8.57	2	4,132	0.05%
2022/12/28	0	0.00	8	8.86	8.85	-8	4,027	-0.20%
2022/12/27	16	8.97	20.2	9.21	8.81	-4.2	3,954	-0.11%
2022/12/26	0	0.00	5	8.76	8.83	-5	3,569	-0.14%
2022/12/22	0	0.00	0.2	8.41	8.41	-0.2	3,429	-0.01%
2022/12/21	0	0.00	20.5	8.25	8.17	-20.5	3,421	-0.60%
2022/12/20	2	8.33	0	0.00	8.17	2	3,355	0.06%
2022/12/19	2	8.53	2	8.54	8.41	0	3,291	0.00%
2022/12/16	8	8.68	6	8.73	8.60	2	3,214	0.06%
2022/12/15	4	8.85	0	0.00	8.85	4	3,162	0.13%
2022/12/14	5	8.77	1	8.77	8.76	4	3,098	0.13%
2022/12/13	4	8.66	0	0.00	8.71	4	3,044	0.13%
2022/12/12	5	8.58	0	0.00	8.52	5	2,975	0.17%
2022/12/09	0	0.00	1	8.61	8.62	-1	2,952	-0.03%
2022/12/08	2	8.37	2	8.36	8.36	0	2,895	0.00%
2022/12/07	1	8.60	0	0.00	8.45	1	2,873	0.03%
2022/12/06	5	8.61	0	0.00	8.52	5	2,843	0.18%
2022/12/05	1	8.82	10	8.87	8.74	-9	2,801	-0.32%
2022/12/02	20	8.89	0	0.00	8.82	20	2,746	0.73%
2022/12/01	2	9.35	44	9.10	8.97	-42	2,677	-1.57%
2022/11/30	3	8.68	18	8.65	8.76	-15	2,359	-0.64%
2022/11/29	10	8.55	21	8.67	8.44	-11	2,140	-0.51%
2022/11/28	0	0.00	12	8.22	8.44	-12	2,040	-0.59%
2022/11/25	1	8.18	5	8.18	8.17	-4	1,960	-0.20%
2022/11/18	0	0.00	1	7.94	7.92	-1	2,001	-0.05%
2022/11/17	0	0.00	1	7.93	7.95	-1	2,142	-0.05%
2022/11/16	0	0.00	1	7.97	7.91	-1	2,147	-0.05%
2022/11/14	10	8.11	1	7.96	8.11	9	2,120	0.42%
2022/11/11	0	0.00	11.3	7.91	7.88	-11.3	2,065	-0.54%
2022/11/10	2	7.88	0	0.00	7.88	2	2,067	0.10%
2022/11/09	7	7.91	2	7.89	7.91	5	2,073	0.24%
2022/11/04	0	7.81	0	0.00	7.80	0	2,097	0.00%
2022/11/03	2	7.80	0	0.00	7.78	2	2,108	0.09%
2022/11/02	3	7.83	0	0.00	7.83	3	2,118	0.14%
2022/10/28	0	0.00	1	7.72	7.70	-1	2,104	-0.05%
2022/10/25	1	7.63	0	0.00	7.64	1	2,093	0.05%
2022/10/19	0	0.00	2	7.86	7.82	-2	2,051	-0.10%
2022/10/18	0	0.00	1	7.86	7.88	-1	2,045	-0.05%
2022/10/17	2	7.70	0	0.00	7.80	2	2,039	0.10%
2022/10/14	2	7.91	0	0.00	7.87	2	2,032	0.10%
2022/10/13	4	7.86	0	0.00	7.73	4	2,029	0.20%
2022/10/12	2	8.11	0.1	8.13	8.11	1.9	1,992	0.10%
2022/10/11	2	8.13	1	8.18	8.10	1	1,988	0.05%
2022/10/07	1	8.41	4	8.39	8.40	-3	1,959	-0.15%
2022/10/05	3	8.31	0	0.00	8.29	3	1,923	0.16%
2022/10/04	1	8.36	21	8.41	8.39	-20	1,931	-1.04%
2022/10/03	5	8.10	0	0.00	8.18	5	1,858	0.27%
2022/09/30	1	8.13	1	7.71	8.13	0	1,805	0.00%
2022/09/28	20	7.62	3	7.56	7.46	17	1,728	0.98%
2022/09/21	1	8.06	0	0.00	8.02	1	1,803	0.06%
2022/09/20	0	0.00	7	8.10	8.11	-7	1,798	-0.39%
2022/09/16	2	8.19	0	0.00	8.15	2	1,846	0.11%
2022/09/12	0	0.00	1	8.15	8.16	-1	1,916	-0.05%
2022/09/08	2	7.89	0	0.00	7.97	2	1,926	0.10%
2022/09/07	2	7.82	0	0.00	7.82	2	1,940	0.10%
2022/08/30	0	0.00	2	8.13	8.13	-2	1,891	-0.11%
2022/08/29	6	8.07	0	0.00	8.06	6	1,884	0.32%
2022/08/25	1	8.30	0	0.00	8.26	1	1,853	0.05%
2022/08/24	5	8.45	7	8.43	8.39	-2	1,828	-0.11%
2022/08/22	0	0.00	1	8.07	8.10	-1	1,711	-0.06%
2022/08/19	1	8.05	0	0.00	8.07	1	1,717	0.06%
2022/08/17	3	8.15	0	0.00	8.14	3	1,705	0.18%
2022/08/12	1	8.01	0	0.00	8.03	1	1,687	0.06%
2022/08/11	5	7.94	0	0.00	7.94	5	1,673	0.30%
2022/08/10	2	7.79	1	7.80	7.80	1	1,660	0.06%
2022/08/04	0	0.00	20	7.53	7.59	-20	1,780	-1.12%
2022/08/03	2	7.62	0	0.00	7.62	2	1,784	0.11%
2022/08/02	0	0.00	20	7.75	7.72	-20	1,819	-1.10%
2022/08/01	20	7.85	0	0.00	7.85	20	1,860	1.07%
2022/07/29	0	0.00	0.2	7.65	7.76	-0.2	1,874	-0.01%
2022/07/21	0	0.00	4.2	7.52	7.63	-4.2	2,021	-0.21%
2022/07/14	0	0.00	5	7.30	7.37	-5	2,129	-0.23%
2022/07/13	1	7.36	1	7.37	7.36	0	2,158	0.00%
2022/07/11	1	7.60	0	0.00	7.57	1	2,182	0.05%
2022/07/08	1	7.60	0	0.00	7.64	1	2,193	0.05%
2022/07/06	10	7.74	0	0.00	7.61	10	2,239	0.45%
2022/07/05	2	7.79	1	7.84	7.80	1	2,266	0.04%
2022/07/01	0	0.00	0	7.52	7.52	0	2,350	0.00%
2022/06/30	5	7.86	0	0.00	7.95	5	2,376	0.21%
2022/06/27	0	0.00	0	8.16	8.20	0	2,446	0.00%
2022/06/24	1	8.05	0	0.00	8.08	1	2,439	0.04%
2022/06/22	11	7.97	0	0.00	7.97	11	2,442	0.45%
2022/06/20	10	8.10	2	8.15	7.94	8	2,433	0.33%
2022/06/17	1	8.15	0	0.00	8.13	1	2,456	0.04%
2022/06/13	15	8.25	0	0.00	8.23	15	2,585	0.58%
2022/06/08	0	0.00	1	8.47	8.47	-1	2,727	-0.04%
2022/06/07	0	0.00	2	8.41	8.40	-2	2,766	-0.07%
2022/05/25	0	0.00	1	8.40	8.41	-1	3,077	-0.03%
2022/05/24	0	0.00	1	8.34	8.30	-1	3,141	-0.03%
2022/05/19	0.7	8.25	0	0.00	8.25	0.7	3,306	0.02%
2022/05/17	1	8.16	1	8.14	8.21	0	3,330	0.00%
2022/05/13	5	7.97	10	7.97	7.98	-5	3,324	-0.15%
2022/05/12	3	7.96	0	7.80	7.83	3	3,343	0.09%
2022/05/11	13	8.01	2	8.03	8.02	11	3,312	0.33%
2022/05/10	1	8.10	0	0.00	8.08	1	3,423	0.03%
2022/05/09	2	8.10	0	0.00	8.03	2	3,419	0.06%
2022/05/06	2	8.29	0	0.00	8.31	2	3,410	0.06%
2022/05/04	3	8.40	0	0.00	8.39	3	3,530	0.08%
2022/04/27	26	8.50	0	0.00	8.47	26	3,889	0.67%
2022/04/26	0	0.00	1	8.95	8.85	-1	3,873	-0.03%
2022/04/25	3	8.88	1	8.90	8.88	2	3,874	0.05%
2022/04/21	0	0.00	1	9.13	9.10	-1	3,964	-0.03%
2022/04/19	2	9.11	0	0.00	9.13	2	4,176	0.05%
2022/04/18	24	9.01	0	8.99	8.98	24	4,212	0.57%
2022/04/15	11	9.12	0	0.00	9.11	11	4,237	0.26%
2022/04/14	1	9.23	0	0.00	9.19	1	4,340	0.02%
2022/04/12	0	9.21	0	0.00	9.19	0	4,397	0.00%
2022/04/08	0	0.00	1	9.52	9.51	-1	4,434	-0.02%
2022/04/07	1	9.35	2	9.37	9.33	-1	4,459	-0.02%
2022/03/30	0	0.00	2	9.26	9.25	-2	4,522	-0.04%
2022/03/23	4	9.37	0	0.00	9.38	4	4,620	0.09%
2022/03/21	1	9.25	2	9.23	9.24	-1	4,663	-0.02%
2022/03/16	10	9.01	0	0.00	9.06	10	4,797	0.21%
2022/03/15	5	9.18	0	0.00	9.07	5	4,814	0.10%
2022/03/11	0	0.00	4	9.32	9.26	-4	5,103	-0.08%
2022/03/10	0	0.00	2	9.34	9.30	-2	5,152	-0.04%
2022/03/09	5.8	9.21	10	9.17	9.22	-4.2	5,199	-0.08%
2022/03/08	3	9.30	5	9.39	9.20	-2	5,309	-0.04%
2022/03/07	25	9.45	1	9.37	9.37	24	5,335	0.45%
2022/03/04	10	9.70	2	9.73	9.71	8	5,351	0.15%
2022/03/03	10	9.81	0	0.00	9.82	10	5,482	0.18%
2022/03/02	10.2	9.89	0.1	9.86	9.81	10.1	5,638	0.18%
2022/02/25	2	9.63	0	0.00	9.63	2	5,833	0.03%
2022/02/24	0	0.00	2	9.65	9.65	-2	5,991	-0.03%
2022/02/22	11	9.88	4	9.81	9.82	7	6,095	0.11%
2022/02/21	64	10.00	51	9.96	9.97	13	6,160	0.21%
2022/02/18	1	9.90	2	9.92	9.90	-1	6,204	-0.02%
2022/02/17	1	9.86	0	0.00	9.90	1	6,407	0.02%
2022/02/16	2	9.85	2	9.87	9.86	0	6,642	0.00%
2022/02/15	2	9.90	0	0.00	9.85	2	6,940	0.03%
2022/02/14	1	9.80	10	9.83	9.87	-9	7,222	-0.12%
2022/02/10	8	10.00	2	10.00	10.00	6	8,053	0.07%
2022/02/08	0	0.00	42.4	9.86	9.86	-42.4	8,147	-0.52%
2022/01/25	84	9.44	0	0.00	9.34	84	8,609	0.98%
2022/01/24	2	9.52	42	9.76	9.64	-40	8,697	-0.46%
2022/01/21	40.3	9.98	31	10.03	9.92	9.3	8,801	0.11%
2022/01/20	36	10.01	76	10.04	10.05	-40	8,938	-0.45%
2022/01/19	70	10.00	70	10.05	10.00	0	9,109	0.00%
2022/01/18	55	10.00	49	10.04	10.00	6	9,439	0.06%
2022/01/17	10	10.00	10	10.05	10.05	0	9,772	0.00%
2022/01/14	0	0.00	10	10.10	10.10	-10	10,029	-0.10%
2022/01/13	0	0.00	16	10.16	10.15	-16	10,542	-0.15%
2022/01/12	20	10.05	20	10.10	10.10	0	11,537	0.00%
2022/01/11	0	0.00	30	10.03	10.00	-30	13,813	-0.22%
2022/01/10	34	10.00	59.2	10.04	10.00	-25.2	15,929	-0.16%
2022/01/07	160	10.00	118	10.06	10.00	42	15,906	0.26%	大買/大賣/
2022/01/06	7.7	10.00	32.2	10.05	9.99	-24.4	15,954	-0.15%
2022/01/05	91	10.00	25	10.05	10.05	66	16,021	0.41%
2022/01/04	51	10.02	80	10.06	10.05	-29	16,162	-0.18%
2022/01/03	60	10.05	20	10.10	10.05	40	16,341	0.24%
2021/12/30	1	10.10	0	0.00	10.15	1	16,452	0.01%
2021/12/29	21	10.10	60	10.12	10.10	-39	16,783	-0.23%
2021/12/28	60	10.07	0	0.00	10.05	60	17,022	0.35%
2021/12/27	20	10.00	76	10.07	10.10	-56	17,196	-0.33%
2021/12/24	20	10.00	1	10.00	10.00	19	17,256	0.11%
2021/12/23	25	10.00	2	10.00	9.99	23	17,553	0.13%
2021/12/22	3	10.00	0	0.00	10.00	3	17,961	0.02%
2021/12/21	3	9.96	0	0.00	9.94	3	18,143	0.02%
2021/12/20	0	0.00	0.5	9.96	9.94	-0.5	18,421	0.00%
2021/12/17	20	10.00	0	0.00	10.00	20	18,530	0.11%
2021/12/15	2	9.95	13	9.96	9.93	-11	18,496	-0.06%
2021/12/14	46	9.93	0	0.00	9.92	46	18,540	0.25%
2021/12/13	5	10.03	40	10.05	10.00	-35	18,569	-0.19%
2021/12/10	70	10.00	30	10.03	10.00	40	18,566	0.22%
2021/12/09	40.3	10.10	41.4	10.15	10.10	-1.1	18,591	-0.01%
2021/12/08	115	10.10	141.2	10.14	10.10	-26.2	18,613	-0.14%	大買/大賣/
2021/12/07	20	10.00	8	10.05	10.05	12	18,310	0.07%
2021/12/06	20	10.00	20	10.05	10.00	0	18,257	0.00%
2021/12/03	40	10.03	85	10.06	10.05	-45	18,260	-0.25%
2021/12/02	47	10.00	10.8	10.00	9.99	36.2	18,222	0.20%
2021/12/01	12	10.10	2.4	10.06	10.10	9.6	18,105	0.05%
2021/11/29	57	10.00	0	0.00	10.05	57	18,040	0.32%
2021/11/25	0	0.00	3	10.35	10.35	-3	17,846	-0.02%
2021/11/24	0	0.00	0.5	10.30	10.30	-0.5	17,755	0.00%
2021/11/23	5	10.20	12	10.35	10.20	-7	17,679	-0.04%
2021/11/22	0	0.00	10	10.20	10.20	-10	17,543	-0.06%
2021/11/19	10	10.20	6	10.24	10.20	4	17,516	0.02%
2021/11/18	5	10.20	9	10.18	10.25	-4	17,467	-0.02%
2021/11/17	2.1	10.11	2	10.15	10.15	0.1	17,393	0.00%
2021/11/16	3	10.15	10	10.15	10.10	-7	17,319	-0.04%
2021/11/15	4	10.18	20	10.25	10.20	-16	17,193	-0.09%
2021/11/12	10	10.30	6	10.31	10.30	4	17,053	0.02%
2021/11/11	56	10.63	12	10.65	10.50	44	16,810	0.26%
2021/11/10	28	10.59	57	10.55	10.45	-29	16,858	-0.17%
2021/11/09	17	10.26	10	10.25	10.25	7	16,436	0.04%
2021/11/08	10	10.40	1	10.35	10.40	9	16,123	0.06%
2021/11/05	1	10.25	2	10.30	10.25	-1	16,144	-0.01%
2021/11/04	11	10.25	10	10.25	10.25	1	16,083	0.01%
2021/11/03	21	10.23	6	10.30	10.25	15	16,038	0.09%
2021/11/02	19.4	10.20	0	0.00	10.05	19.4	15,859	0.12%
2021/11/01	112	10.10	83	10.13	10.15	29	15,747	0.18%	大買/
2021/10/29	28.7	10.20	22	10.20	10.15	6.7	15,601	0.04%
2021/10/28	25	10.30	20	10.35	10.35	5	15,468	0.03%
2021/10/27	141	10.56	115	10.63	10.55	26	15,355	0.17%	大買/大賣/
2021/10/26	29	11.12	31	11.15	11.00	-2	15,281	-0.01%
2021/10/25	34	11.24	9	11.22	11.35	25	14,997	0.17%
2021/10/22	1.2	11.14	0	0.00	11.10	1.2	14,785	0.01%
2021/10/21	16.2	11.33	43.1	11.39	11.35	-26.9	14,540	-0.18%
2021/10/20	46.1	11.68	33.9	11.62	11.55	12.1	14,096	0.09%
2021/10/19	135	11.22	130	11.31	11.70	5	13,269	0.04%	大買/大賣/
2021/10/18	174	11.22	162	11.10	11.40	12	11,082	0.11%	大買/大賣/
2021/10/15	40	10.35	40	10.43	10.40	0	9,081	0.00%
2021/10/14	25.2	10.34	0	0.00	10.35	25.2	9,162	0.28%
2021/10/13	1	10.50	0	0.00	10.45	1	9,060	0.01%
2021/10/12	0	0.00	10	10.55	10.45	-10	9,142	-0.11%
2021/10/08	20	10.73	3	10.80	10.75	17	9,171	0.19%
2021/10/06	13	10.55	15	10.92	10.55	-2	9,249	-0.02%
2021/10/05	0	0.00	1	10.50	10.70	-1	9,017	-0.01%
2021/10/04	1.2	10.33	2	10.65	10.30	-0.8	8,866	-0.01%
2021/09/30	22	10.78	1	10.75	10.75	21	8,895	0.24%
2021/09/29	23.2	10.63	3	11.02	10.50	20.2	8,966	0.23%
2021/09/28	4	10.90	3	10.73	10.95	1	9,009	0.01%
2021/09/27	20	10.80	2	10.85	10.80	18	11,484	0.16%
2021/09/24	0	0.00	10	10.40	10.40	-10	12,720	-0.08%
2021/09/23	0	0.00	10	10.10	10.15	-10	12,927	-0.08%
2021/09/22	5	10.00	10	10.15	10.05	-5	13,111	-0.04%
2021/09/17	35.2	10.41	0	0.00	10.40	35.2	13,225	0.27%
2021/09/16	10	10.55	2	10.50	10.50	8	13,309	0.06%
2021/09/15	0	0.00	105	10.40	10.35	-105	13,451	-0.78%	大賣/鉅額交易
2021/09/14	10	10.35	0	0.00	10.35	10	13,581	0.07%
2021/09/13	0	0.00	45	10.28	10.30	-45	13,765	-0.33%
2021/09/09	0	0.00	20	9.97	9.96	-20	14,068	-0.14%
2021/09/08	40	9.97	0	0.00	9.95	40	14,212	0.28%
2021/09/03	0	0.00	10	10.30	10.25	-10	14,750	-0.07%
2021/09/02	10	10.00	1	10.05	10.00	9	14,986	0.06%
2021/09/01	100	10.35	0	0.00	10.20	100	15,279	0.65%
2021/08/30	0	0.00	5.2	10.10	10.10	-5.2	16,364	-0.03%
2021/08/26	0	0.00	22	10.00	9.96	-22	20,445	-0.11%
2021/08/25	10	9.98	0.3	9.97	9.98	9.7	22,090	0.04%
2021/08/24	2	10.00	6	9.96	9.98	-4	22,306	-0.02%
2021/08/23	0	0.00	11	9.76	9.85	-11	22,473	-0.05%
2021/08/20	6	9.68	0	0.00	9.60	6	22,661	0.03%
2021/08/19	42	9.92	32	10.02	9.76	10	22,782	0.04%
2021/08/18	7	9.63	0	0.00	9.93	7	22,877	0.03%
2021/08/17	3.2	9.89	0	0.00	9.75	3.2	23,234	0.01%
2021/08/16	106	10.12	95	10.01	9.86	11	23,634	0.05%	大買/
2021/08/13	80	10.38	80	10.40	10.40	0	23,570	0.00%
2021/08/12	20	10.50	40	10.53	10.55	-20	23,849	-0.08%
2021/08/11	115.2	10.51	80	10.58	10.40	35.2	24,153	0.15%	大買/
2021/08/10	2	10.65	0	0.00	10.60	2	24,556	0.01%
2021/08/09	120	10.75	100	10.80	10.70	20	25,146	0.08%	大買/
2021/08/06	40	10.80	51	10.86	10.85	-11	25,579	-0.04%
2021/08/05	50	10.90	50	10.97	10.85	0	26,138	0.00%
2021/08/04	30	10.93	40	10.96	10.95	-10	26,837	-0.04%
2021/08/03	70	10.86	50	10.89	10.90	20	27,635	0.07%
2021/08/02	30	10.85	36	10.92	11.00	-6	28,220	-0.02%
2021/07/30	2	10.90	0	0.00	10.85	2	29,086	0.01%
2021/07/29	5	10.70	5	10.75	10.90	0	29,895	0.00%
2021/07/28	11	10.62	10	10.68	10.70	1	30,918	0.00%
2021/07/27	10	10.75	10	10.80	10.80	0	33,281	0.00%
2021/07/26	20	10.95	1	11.15	10.90	19	36,176	0.05%
2021/07/23	20	10.78	137	10.97	11.05	-117	39,185	-0.30%	大賣/鉅額交易
2021/07/22	10	10.55	11	10.61	10.60	-1	41,486	0.00%
2021/07/21	10	10.45	30	10.70	10.55	-20	41,725	-0.05%
2021/07/20	92	10.68	80	10.71	10.60	12	41,973	0.03%
2021/07/19	1	10.90	10	10.90	10.90	-9	42,324	-0.02%
2021/07/16	13	11.14	20	11.13	10.95	-7	43,965	-0.02%
2021/07/15	7	10.85	32	10.90	11.00	-25	44,287	-0.06%
2021/07/14	54	10.55	74	10.56	10.65	-20	44,969	-0.04%
2021/07/13	46.2	10.68	195	10.74	10.55	-148.8	46,274	-0.32%	大賣/鉅額交易
2021/07/12	5.2	10.83	11	10.88	10.85	-5.8	46,779	-0.01%
2021/07/09	1	10.90	3	10.90	10.95	-2	47,288	0.00%
2021/07/08	270	11.03	29	11.00	11.00	241	47,582	0.51%	大買/鉅額交易
2021/07/07	25.4	10.96	0	0.00	10.90	25.4	48,129	0.05%
2021/07/06	6	11.11	20	11.30	11.15	-14	48,690	-0.03%
2021/07/05	1.2	11.28	0	0.00	11.25	1.2	48,624	0.00%
2021/07/02	68.1	12.06	40	12.04	11.45	28.1	48,458	0.06%
2021/07/01	9	11.63	99	11.48	11.70	-90	45,882	-0.20%
2021/06/30	5	11.05	38	10.98	11.10	-33	44,528	-0.07%
2021/06/29	5	10.85	2	11.10	10.85	3	44,405	0.01%
2021/06/28	1	10.95	15	11.05	11.05	-14	44,323	-0.03%
2021/06/25	16	11.14	15	11.00	10.95	1	44,271	0.00%
2021/06/24	3	11.05	8	11.10	11.05	-5	44,337	-0.01%
2021/06/23	0	0.00	21	10.86	10.85	-21	44,971	-0.05%
2021/06/22	0	0.00	16	10.80	10.75	-16	44,912	-0.04%
2021/06/21	11	10.40	0	0.00	10.40	11	44,692	0.02%
2021/06/18	32.4	10.80	5	10.85	10.75	27.4	44,591	0.06%
2021/06/17	11	10.95	5	11.00	11.00	6	44,548	0.01%
2021/06/16	0	0.00	21	10.83	10.85	-21	44,523	-0.05%
2021/06/15	11	10.75	8.3	10.73	10.75	2.7	44,422	0.01%
2021/06/11	6	10.84	11	10.90	10.85	-5	44,345	-0.01%
2021/06/09	22	11.19	20	10.98	10.95	2	44,311	0.00%
2021/06/08	2	11.50	8	11.32	11.30	-6	44,096	-0.01%
2021/06/07	8	11.34	13	11.46	11.45	-5	43,870	-0.01%
2021/06/04	49	11.34	36	11.29	11.25	13	43,159	0.03%
2021/06/03	135	12.01	74	12.07	11.85	61	42,434	0.14%	大買/
2021/06/02	20	11.11	22	11.19	11.35	-2	39,884	-0.01%
2021/05/31	4	10.28	1	10.25	10.15	3	38,477	0.01%
2021/05/28	10	10.00	47	10.06	10.15	-37	38,457	-0.10%
2021/05/26	1	10.10	120	9.94	10.00	-119	38,423	-0.31%	大賣/鉅額交易
2021/05/25	5	10.08	1	10.05	9.97	4	38,456	0.01%
2021/05/24	33	9.99	2	10.10	10.05	31	38,395	0.08%
2021/05/21	3	9.73	3	9.61	9.77	0	38,520	0.00%
2021/05/20	34	9.52	30	9.58	9.41	4	38,408	0.01%
2021/05/19	21	9.56	31	9.44	9.66	-10	38,370	-0.03%
2021/05/18	118	9.43	21	9.34	9.48	97	38,263	0.25%	大買/
2021/05/17	16	8.81	12	8.87	8.67	4	37,884	0.01%
2021/05/14	42	9.74	32	9.91	9.55	10	37,321	0.03%
2021/05/13	85	9.51	33.9	9.96	9.72	51.1	36,820	0.14%
2021/05/12	66	10.32	72	10.93	10.20	-6	36,247	-0.02%
2021/05/11	31	11.51	128	11.36	11.30	-97	35,530	-0.27%	大賣/
2021/05/10	10	11.95	10	11.91	11.90	0	34,730	0.00%
2021/05/07	30	11.28	44	11.75	11.55	-14	34,148	-0.04%
2021/05/06	62	11.71	15	12.10	11.65	47	33,242	0.14%
2021/05/05	41	11.86	10	12.09	11.80	31	32,340	0.10%
2021/05/04	36	12.83	12	12.51	12.45	24	31,331	0.08%
2021/05/03	86.3	13.66	84	13.59	13.80	2.3	28,953	0.01%
2021/04/29	128	13.02	31	13.16	12.90	97	26,099	0.37%	大買/
2021/04/28	20	11.98	97.4	11.85	12.30	-77.4	23,100	-0.34%
2021/04/27	13	11.23	54	11.15	11.20	-41	20,766	-0.20%
2021/04/26	2	11.20	15	11.12	11.15	-13	20,530	-0.06%
2021/04/23	1	11.15	12	11.25	11.15	-11	20,295	-0.05%
2021/04/22	14	11.49	12.3	11.75	11.35	1.7	20,105	0.01%
2021/04/21	16	11.32	10	11.23	11.35	6	18,523	0.03%
2021/04/20	14	11.18	75	11.21	11.25	-61	18,201	-0.34%
2021/04/19	52	11.29	518.8	11.30	11.50	-466.8	17,792	-2.62%	大賣/鉅額交易
2021/04/16	475	10.75	9.3	10.70	10.75	465.8	16,515	2.82%	大買/鉅額交易
2021/04/15	110	10.36	27.3	10.46	10.45	82.8	15,941	0.52%	大買/
2021/04/14	22	10.14	3	10.18	10.30	19	15,649	0.12%
2021/04/13	25	10.21	6	10.35	10.15	19	15,860	0.12%
2021/04/12	48	10.31	100.2	10.21	10.40	-52.2	15,605	-0.33%
2021/04/09	4	9.91	1	9.99	9.99	3	15,372	0.02%
2021/04/07	0	0.00	0.6	9.83	9.86	-0.6	19,388	0.00%
2021/04/01	22.5	9.76	0	0.00	9.69	22.5	20,802	0.11%
2021/03/31	23	9.82	2	9.85	9.88	21	20,997	0.10%
2021/03/30	0	0.00	5	9.87	9.86	-5	21,526	-0.02%
2021/03/29	11.3	9.94	7	9.96	9.92	4.3	21,891	0.02%
2021/03/26	29	10.01	7	10.08	9.87	22	22,940	0.10%
2021/03/25	8	9.68	2	9.67	9.67	6	22,425	0.03%
2021/03/24	0	0.00	3	9.58	9.61	-3	22,420	-0.01%
2021/03/23	1	9.61	3	9.72	9.61	-2	22,680	-0.01%
2021/03/22	0	0.00	1	9.68	9.70	-1	23,144	0.00%
2021/03/19	4	9.65	2	9.61	9.66	2	23,125	0.01%
2021/03/18	40.4	9.58	30	9.63	9.63	10.4	23,121	0.05%
2021/03/17	10	9.75	0	0.00	9.77	10	23,015	0.04%
2021/03/16	22.2	9.77	0	0.00	9.84	22.2	23,086	0.10%
2021/03/11	0	0.00	4	9.94	9.89	-4	23,354	-0.02%
2021/03/10	2	9.93	14	9.95	9.89	-12	23,484	-0.05%
2021/03/09	37	9.98	22	10.04	10.00	15	23,447	0.06%
2021/03/08	10	10.04	15	10.06	10.10	-5	23,308	-0.02%
2021/03/05	0.2	9.76	3	9.78	9.76	-2.8	22,833	-0.01%
2021/03/04	7	9.99	24	9.90	9.81	-17	22,917	-0.07%
2021/03/03	0.6	9.78	2	9.82	9.80	-1.4	22,638	-0.01%
2021/03/02	0	0.00	10	9.79	9.61	-10	22,560	-0.04%
2021/02/26	10	9.77	5	9.72	9.71	5	22,653	0.02%
2021/02/25	2	9.70	0	0.00	9.80	2	22,598	0.01%
2021/02/24	23	9.72	3	9.65	9.60	20	22,605	0.09%
2021/02/23	5	9.90	10	9.84	10.05	-5	22,255	-0.02%
2021/02/22	1	9.35	20	9.42	9.41	-19	21,747	-0.09%
2021/02/19	21	9.39	27.4	9.38	9.35	-6.4	21,760	-0.03%
2021/02/18	25	9.14	25	9.20	9.26	0	21,806	0.00%
2021/02/17	11	8.85	6	8.87	8.93	5	21,789	0.02%
2021/02/05	0.3	8.56	0	0.00	8.60	0.3	21,680	0.00%
2021/02/04	0	0.00	2	8.63	8.60	-2	21,834	-0.01%
2021/02/03	11.2	8.60	0	0.00	8.58	11.2	22,298	0.05%
2021/02/02	0	0.00	2	8.47	8.62	-2	23,060	-0.01%
2021/02/01	3	8.35	0	0.00	8.34	3	23,077	0.01%
2021/01/28	4.5	8.46	7	8.44	8.45	-2.5	23,054	-0.01%
2021/01/26	4	8.78	0	0.00	8.66	4	23,214	0.02%
2021/01/25	1	8.88	3	8.71	8.84	-2	23,211	-0.01%
2021/01/22	9	8.62	0	0.00	8.70	9	23,251	0.04%
2021/01/21	4	8.84	0	0.00	8.74	4	23,309	0.02%
2021/01/20	21.4	8.99	7	8.88	8.71	14.4	23,567	0.06%
2021/01/19	6	9.17	1	9.13	9.14	5	23,962	0.02%
2021/01/18	2.3	8.97	22	9.14	9.16	-19.7	24,192	-0.08%
2021/01/15	10	9.31	2	9.48	9.28	8	24,241	0.03%
2021/01/14	6	9.77	1	9.71	9.71	5	24,061	0.02%
2021/01/13	3	9.80	9	9.93	9.78	-6	24,033	-0.02%
2021/01/12	19.3	9.77	5	9.88	9.66	14.3	23,913	0.06%
2021/01/11	8	10.18	10	10.25	10.15	-2	23,566	-0.01%
2021/01/08	14	10.21	12.3	10.26	10.20	1.7	23,525	0.01%
2021/01/07	18	10.59	57	10.62	10.45	-39	23,377	-0.17%
2021/01/06	10	10.45	15	10.50	10.20	-5	23,099	-0.02%
2021/01/05	36	10.84	5	10.99	10.80	31	22,665	0.14%
2021/01/04	22	10.80	51.1	10.89	10.85	-29.1	22,382	-0.13%
2020/12/31	47	11.28	34	11.23	11.20	13	21,804	0.06%
2020/12/30	107	11.69	51.3	11.64	11.70	55.7	20,978	0.27%	大買/
2020/12/29	23	10.83	34	10.88	11.15	-11	17,250	-0.06%
2020/12/28	10	10.40	13	10.25	10.15	-3	15,854	-0.02%
2020/12/25	3	10.18	21.3	10.27	10.15	-18.3	15,558	-0.12%
2020/12/24	1	10.10	36.1	10.11	10.15	-35.1	15,184	-0.23%
2020/12/23	38	9.94	35	9.90	9.90	3	14,582	0.02%
2020/12/22	81	9.87	83.3	10.08	9.66	-2.3	14,171	-0.02%
2020/12/21	0	0.00	5	9.57	9.50	-5	13,062	-0.04%
2020/12/18	36	9.32	1	9.29	9.27	35	12,740	0.27%
2020/12/17	28	9.39	0	0.00	9.36	28	12,718	0.22%
2020/12/16	0	0.00	10.1	9.64	9.70	-10.1	12,518	-0.08%
2020/12/15	5	9.25	0	0.00	9.18	5	12,072	0.04%
2020/12/11	1.2	9.21	5	9.15	9.18	-3.8	12,365	-0.03%
2020/12/09	5	9.45	3	9.30	9.31	2	12,563	0.02%
2020/12/08	5	9.53	6	9.60	9.48	-1	12,680	-0.01%
2020/12/07	1	9.55	3	9.72	9.75	-2	13,243	-0.02%
2020/12/04	2	9.47	0	0.00	9.43	2	13,068	0.02%
2020/12/03	0	0.00	6	9.34	9.29	-6	13,032	-0.05%
2020/12/02	4	9.27	6.1	9.26	9.28	-2.1	13,242	-0.02%
2020/11/25	0	0.00	4.9	9.20	9.24	-4.9	13,547	-0.04%
2020/11/24	1	9.08	0	0.00	9.08	1	13,556	0.01%
2020/11/23	0	0.00	13	8.99	9.03	-13	13,512	-0.10%
2020/11/20	1	8.83	0	0.00	8.85	1	13,397	0.01%
2020/11/19	0.4	8.85	0	0.00	8.89	0.4	13,443	0.00%
2020/11/18	0	0.00	7	8.96	8.95	-7	13,582	-0.05%
2020/11/17	10	8.84	7	8.91	9.00	3	14,118	0.02%
2020/11/16	0	0.00	5	8.67	8.67	-5	15,122	-0.03%
2020/11/13	1	8.81	1	8.79	8.81	0	15,057	0.00%
2020/11/12	0	0.00	4	8.83	8.77	-4	15,075	-0.03%
2020/11/11	2	9.00	10	9.02	9.00	-8	14,994	-0.05%
2020/11/10	0.7	8.80	9	8.99	8.71	-8.3	14,544	-0.06%
2020/11/09	0	0.00	13	8.60	8.65	-13	13,748	-0.09%
2020/11/06	0	0.00	10	8.55	8.51	-10	13,691	-0.07%
2020/11/04	3	8.56	0	0.00	8.55	3	13,841	0.02%
2020/11/03	3	8.54	2.4	8.60	8.56	0.6	13,714	0.00%
2020/10/29	3	8.56	20	8.46	8.60	-17	13,343	-0.13%
2020/10/28	10	8.96	5	8.94	8.62	5	13,149	0.04%
2020/10/27	12	8.67	12	8.75	8.72	0	12,734	0.00%
2020/10/26	24	8.47	0	0.00	8.44	24	12,051	0.20%
2020/10/23	0	0.00	5.5	8.21	8.30	-5.5	11,687	-0.05%
2020/10/19	10	8.11	0	0.00	8.05	10	11,237	0.09%
2020/10/16	0	0.00	8	8.10	8.06	-8	11,156	-0.07%
2020/10/15	0	0.00	2	8.07	8.04	-2	11,012	-0.02%
2020/10/14	3	8.13	12	8.16	8.12	-9	10,924	-0.08%
2020/10/13	7	8.18	2	8.15	8.18	5	10,824	0.05%
2020/10/12	3	8.07	2	8.01	7.94	1	10,610	0.01%
2020/10/08	1	7.79	1	7.76	7.80	0	10,451	0.00%
2020/10/07	0	0.00	2	7.81	7.83	-2	10,448	-0.02%
2020/10/06	1	7.70	0	0.00	7.72	1	10,411	0.01%
2020/09/30	4	7.57	5	7.58	7.57	-1	10,420	-0.01%
2020/09/29	2	7.60	0	0.00	7.59	2	10,435	0.02%
2020/09/28	8	7.59	0	0.00	7.60	8	10,437	0.08%
2020/09/25	0	0.00	1	7.53	7.44	-1	10,441	-0.01%
2020/09/24	3	7.63	0	0.00	7.47	3	10,363	0.03%
2020/09/23	12	7.87	0	0.00	7.82	12	10,221	0.12%
2020/09/22	5	7.85	1	7.96	7.94	4	10,161	0.04%
2020/09/21	13	8.08	4	8.13	8.06	9	10,062	0.09%
2020/09/18	1	8.07	1	8.10	8.07	0	9,990	0.00%
2020/09/17	1	8.15	4	8.11	7.98	-3	9,850	-0.03%
2020/09/16	3	7.90	1	7.96	7.88	2	9,452	0.02%
2020/09/15	1	8.03	0	0.00	7.93	1	9,504	0.01%
2020/09/14	7.4	7.92	1	7.96	7.90	6.4	9,643	0.07%
2020/09/11	2	8.05	0	0.00	7.99	2	9,497	0.02%
2020/09/10	33	8.35	19	8.22	8.25	14	9,214	0.15%
2020/09/08	8	7.94	0	0.00	7.82	8	8,266	0.10%
2020/09/07	5	8.12	1	8.25	8.06	4	8,117	0.05%
2020/09/04	0	0.00	30	7.83	7.98	-30	7,844	-0.38%
2020/09/03	0	0.00	12	7.70	7.63	-12	7,344	-0.16%
2020/09/02	1	7.45	0	0.00	7.48	1	7,347	0.01%
2020/09/01	1	7.55	0	0.00	7.53	1	7,333	0.01%
2020/08/31	3	7.63	7	7.68	7.61	-4	7,315	-0.05%
2020/08/28	1	7.75	13	7.69	7.70	-12	7,208	-0.17%
2020/08/27	0	0.00	3	7.54	7.53	-3	6,989	-0.04%
2020/08/26	3	7.49	5	7.45	7.45	-2	6,864	-0.03%
2020/08/25	4	7.40	20	7.38	7.37	-16	6,750	-0.24%
2020/08/21	53	7.57	1	7.56	7.56	52	6,430	0.81%
2020/08/20	43	7.66	43	7.66	7.67	0	5,712	0.00%
2020/08/19	0	0.00	3	7.07	6.98	-3	4,344	-0.07%
2020/08/18	0	0.00	2	6.95	6.87	-2	4,185	-0.05%
2020/08/17	7	6.91	7	6.86	6.88	0	4,149	0.00%
2020/08/14	0	0.00	12	6.71	6.72	-12	4,043	-0.30%
2020/08/12	1	6.65	0	0.00	6.68	1	4,085	0.02%
2020/08/07	10	6.42	0	0.00	6.38	10	3,803	0.26%
2020/08/06	3	6.43	0	0.00	6.46	3	3,808	0.08%
2020/07/31	14	6.19	0	0.00	6.19	14	3,899	0.36%
2020/07/30	1	6.19	0	0.00	6.18	1	3,948	0.03%
2020/07/29	2	6.14	0	0.00	6.11	2	3,986	0.05%
2020/07/28	1	6.14	0	0.00	6.07	1	4,008	0.02%
2020/07/27	0	0.00	1	6.31	6.22	-1	4,033	-0.02%
2020/07/24	1	6.47	0	0.00	6.42	1	4,033	0.02%
2020/07/21	1	6.54	0	0.00	6.54	1	4,087	0.02%
2020/07/20	2	6.46	5	6.45	6.46	-3	4,113	-0.07%
2020/07/15	6	6.53	0	0.00	6.54	6	4,199	0.14%
2020/07/14	30	6.52	0	0.00	6.50	30	4,255	0.70%
2020/07/13	4	6.57	0	0.00	6.57	4	4,264	0.09%
2020/07/10	1	6.57	0	0.00	6.53	1	4,312	0.02%
2020/07/08	4	6.75	0	0.00	6.79	4	4,329	0.09%
2020/07/03	0	0.00	1	6.68	6.68	-1	4,388	-0.02%
2020/06/29	0	0.00	11.3	6.64	6.61	-11.3	4,556	-0.25%
2020/06/24	3	6.79	0	0.00	6.74	3	4,540	0.07%
2020/06/19	4	7.10	3	7.15	7.05	1	4,524	0.02%
2020/06/18	0	0.00	1	6.74	6.79	-1	4,108	-0.02%
2020/06/16	0	0.00	1	6.47	6.54	-1	4,111	-0.02%
2020/06/12	1	6.42	0	0.00	6.44	1	4,239	0.02%
2020/06/11	1	6.66	0	0.00	6.60	1	4,355	0.02%
2020/06/10	1	6.89	0	0.00	6.87	1	4,314	0.02%
2020/06/09	3	6.88	7	6.97	6.96	-4	4,423	-0.09%
2020/06/08	0	0.00	3	6.74	6.76	-3	4,291	-0.07%
2020/06/03	5	6.40	2	6.44	6.42	3	4,260	0.07%
2020/06/02	2	6.28	0	0.00	6.31	2	4,211	0.05%
2020/06/01	2	6.26	0	0.00	6.26	2	4,212	0.05%
2020/05/29	1	6.21	0	0.00	6.18	1	4,222	0.02%
2020/05/28	5	6.35	2	6.38	6.22	3	4,214	0.07%
2020/05/26	0	0.00	4	6.30	6.27	-4	4,296	-0.09%
2020/05/25	1	6.24	0	0.00	6.26	1	4,298	0.02%
2020/05/21	0	0.00	2	6.46	6.48	-2	4,275	-0.05%
2020/05/20	1	6.37	2	6.35	6.40	-1	4,244	-0.02%
2020/05/19	3	6.51	1	6.49	6.36	2	4,235	0.05%
2020/05/12	1	6.34	0	0.00	6.39	1	4,096	0.02%
2020/05/08	5.5	6.40	0	0.00	6.39	5.5	3,991	0.14%
2020/05/06	5	6.45	0	0.00	6.38	5	3,983	0.13%
2020/04/30	0	0.00	1	6.56	6.51	-1	4,023	-0.02%
2020/04/27	0	0.00	2	6.26	6.28	-2	4,019	-0.05%
2020/04/21	2	5.99	0	0.00	5.92	2	3,895	0.05%
2020/04/20	0	0.00	1	6.15	6.16	-1	3,837	-0.03%
2020/04/15	0	0.00	1	6.19	6.23	-1	3,712	-0.03%
2020/04/14	0	0.00	4	6.09	6.08	-4	3,743	-0.11%
2020/04/10	3	5.91	2	5.98	6.01	1	3,672	0.03%
2020/04/06	10	5.60	3	5.60	5.59	7	3,547	0.20%
2020/04/01	10	5.38	0	0.00	5.38	10	3,437	0.29%
2020/03/26	2	5.25	0	0.00	5.26	2	3,306	0.06%
2020/03/25	1	5.33	3	5.33	5.30	-2	3,297	-0.06%
2020/03/24	3	5.05	0	0.00	5.06	3	3,256	0.09%
2020/03/23	1	4.86	0	0.00	4.88	1	3,234	0.03%
2020/03/20	0	0.00	17	5.03	4.98	-17	3,215	-0.53%
2020/03/19	1.4	4.74	10	4.70	4.71	-8.6	3,139	-0.27%
2020/03/17	2	5.31	20	5.22	5.21	-18	2,949	-0.61%
2020/03/13	4	5.95	0	0.00	6.01	4	2,737	0.15%
2020/03/12	4	6.54	9	6.63	6.49	-5	2,572	-0.19%
2020/03/10	1	6.85	0	0.00	6.93	1	2,524	0.04%
2020/03/09	3	7.07	0	0.00	7.00	3	2,455	0.12%
2020/03/04	0	0.00	1	7.36	7.30	-1	2,429	-0.04%
2020/03/02	0	0.00	1	7.37	7.33	-1	2,410	-0.04%
2020/02/27	1	7.39	0	0.00	7.27	1	2,389	0.04%
2020/02/20	0	0.00	1	7.78	7.76	-1	2,345	-0.04%
2020/02/19	0	0.00	2	7.71	7.71	-2	2,358	-0.08%
2020/02/14	0	0.00	10.2	7.66	7.63	-10.2	2,436	-0.42%
2020/02/13	4	7.73	0	0.00	7.68	4	2,434	0.16%
2020/02/12	0.3	7.68	0	0.00	7.70	0.3	2,460	0.01%
2020/02/11	0	7.67	5	7.68	7.67	-5	2,443	-0.20%
2020/02/10	0	7.65	0	0.00	7.66	0	2,456	0.00%
2020/02/07	0	7.72	0	0.00	7.74	0	2,438	0.00%
2020/02/05	0	0.00	3	7.66	7.68	-3	2,466	-0.12%
2020/02/04	15	7.91	14	7.82	7.84	1	2,429	0.04%
2020/02/03	7	7.21	0	0.00	7.27	7	2,301	0.30%
2020/01/20	0	0.00	2	7.97	7.93	-2	2,190	-0.09%
2020/01/13	4	8.09	3	8.10	8.08	1	2,157	0.05%
2020/01/10	0	0.00	3	8.08	8.08	-3	2,159	-0.14%
2020/01/08	0	0.00	2	8.12	8.05	-2	2,196	-0.09%
2020/01/07	0	0.00	2.9	8.14	8.14	-2.9	2,100	-0.14%
2020/01/06	2	8.25	0	0.00	8.19	2	2,112	0.09%
2020/01/03	1	8.21	6	8.32	8.22	-5	2,083	-0.24%
2019/12/30	7	8.28	2	8.27	8.27	5	2,028	0.25%
2019/12/27	2	8.15	0	0.00	8.16	2	1,980	0.10%
2019/12/26	0.2	8.10	0	0.00	8.13	0.2	1,978	0.01%
2019/12/25	2	8.20	2	8.16	8.19	0	1,963	0.00%
2019/12/23	2	8.16	0	0.00	8.16	2	1,955	0.10%
2019/12/20	1	8.12	10	8.14	8.12	-9	1,945	-0.46%
2019/12/19	15	8.03	5	8.00	8.07	10	1,894	0.53%
2019/12/17	0.7	7.87	12	7.92	7.90	-11.3	1,857	-0.61%
2019/12/16	12	7.92	0	0.00	7.88	12	1,856	0.65%
2019/12/11	5	7.95	0	0.00	7.96	5	1,955	0.26%
2019/12/06	5	8.05	10	8.05	8.02	-5	1,986	-0.25%
2019/12/05	0	0.00	3	7.99	8.00	-3	1,972	-0.15%
2019/12/04	3.5	7.98	0	0.00	7.98	3.5	1,995	0.18%
2019/12/03	0	0.00	4	8.00	8.04	-4	1,996	-0.20%
2019/11/28	5	7.90	0	0.00	7.88	5	2,000	0.25%
2019/11/20	0.7	7.93	0	0.00	7.94	0.7	2,036	0.03%
2019/11/15	1	7.79	16	7.84	7.80	-15	2,073	-0.72%
2019/11/14	1	7.88	2	7.86	7.87	-1	2,077	-0.05%
2019/11/12	0	0.00	1.1	8.01	8.03	-1.1	2,067	-0.05%
2019/11/11	10	8.00	0	0.00	8.00	10	2,071	0.48%
2019/11/08	2	8.10	0	0.00	8.10	2	2,081	0.10%
2019/11/07	1	8.11	0	8.09	8.13	1	2,115	0.05%
2019/11/06	0	0.00	7	8.09	8.09	-7	2,116	-0.33%
2019/11/05	2	8.10	5	8.10	8.12	-3	2,156	-0.14%
2019/11/04	5	8.00	6	8.05	8.13	-1	2,314	-0.04%
2019/11/01	0	0.00	1.8	8.12	8.12	-1.8	2,412	-0.08%
2019/10/28	2	8.17	0	0.00	8.15	2	2,612	0.08%
2019/10/18	3	8.20	0.1	8.22	8.22	2.9	2,727	0.10%
2019/10/17	1.9	8.22	0	0.00	8.22	1.9	2,750	0.07%
2019/10/16	0	0.00	14	8.16	8.19	-14	2,920	-0.48%
2019/10/15	0.7	8.15	0	0.00	8.15	0.7	2,904	0.02%
2019/10/14	14	8.21	28	8.17	8.17	-14	2,899	-0.48%
2019/10/07	0	0.00	54	8.09	8.08	-54	2,949	-1.83%
2019/10/04	3	8.11	0	0.00	8.10	3	2,962	0.10%
2019/10/03	10.6	8.08	0	0.00	8.08	10.6	2,964	0.36%
2019/10/01	0	0.00	15	8.18	8.15	-15	2,951	-0.51%
2019/09/27	0.8	8.19	0.1	8.19	8.15	0.7	2,957	0.02%
2019/09/26	0	0.00	0.2	8.24	8.23	-0.2	2,954	-0.01%
2019/09/24	0	0.00	3	8.28	8.29	-3	2,967	-0.10%
2019/09/23	0	0.00	50	8.27	8.26	-50	2,968	-1.68%
2019/09/17	0	0.00	20	8.37	8.33	-20	2,949	-0.68%
2019/09/16	0	0.00	1	8.47	8.46	-1	3,005	-0.03%
2019/09/12	15	8.33	0	0.00	8.29	15	2,941	0.51%
2019/09/11	20	8.30	1.3	8.30	8.29	18.7	3,079	0.61%
2019/09/10	1	8.26	0	0.00	8.27	1	3,072	0.03%
2019/09/06	50	8.33	0	0.00	8.34	50	3,073	1.63%
2019/09/05	5	8.25	1	8.24	8.24	4	3,045	0.13%
2019/09/04	0	0.00	15	8.20	8.21	-15	3,057	-0.49%
2019/09/02	7	8.13	0	0.00	8.21	7	3,066	0.23%
2019/08/30	8	8.07	20	8.07	8.09	-12	3,071	-0.39%
2019/08/27	0	0.00	15	8.07	8.02	-15	3,082	-0.49%
2019/08/22	15	8.17	0	0.00	8.15	15	3,119	0.48%
2019/08/19	4	8.13	0	0.00	8.07	4	3,032	0.13%
2019/08/15	5.4	8.08	0	0.00	8.08	5.4	2,990	0.18%
2019/08/13	9	8.26	0	0.00	8.22	9	2,989	0.30%
2019/08/08	0	0.00	2	8.58	8.51	-2	3,061	-0.07%
2019/08/06	6	8.22	0	0.00	8.34	6	3,150	0.19%
2019/08/05	10	9.20	0	0.00	9.10	10	3,031	0.33%
2019/08/01	0	0.00	4	9.36	9.35	-4	2,883	-0.14%
2019/07/31	0	0.00	16	9.40	9.39	-16	2,863	-0.56%
2019/07/30	0	0.00	1	9.44	9.43	-1	2,853	-0.04%
2019/07/19	0	0.00	1	9.42	9.40	-1	2,898	-0.03%
2019/07/18	2	9.48	2	9.43	9.43	0	2,918	0.00%
2019/07/17	0	0.00	2.5	9.30	9.30	-2.5	2,764	-0.09%
2019/07/11	1	9.16	5	9.17	9.18	-4	2,902	-0.14%
2019/07/10	0	0.00	1	9.28	9.26	-1	2,898	-0.03%
2019/07/08	0	0.00	1	9.27	9.26	-1	2,986	-0.03%
2019/07/04	2.2	9.26	0	0.00	9.28	2.2	3,187	0.07%
2019/06/27	0	0.00	2	9.30	9.29	-2	3,470	-0.06%
2019/06/26	0	0.00	3	9.25	9.24	-3	3,508	-0.09%
2019/06/24	5	9.38	0	0.00	9.38	5	3,574	0.14%
2019/06/11	10	9.13	0	0.00	9.13	10	4,195	0.24%
2019/06/10	1.2	9.13	10	9.12	9.10	-8.8	4,233	-0.21%
2019/05/30	0	0.00	3	9.23	9.20	-3	4,387	-0.07%
2019/05/29	0	0.00	5	9.08	9.12	-5	4,380	-0.11%
2019/05/28	5	9.00	2	9.20	9.00	3	4,422	0.07%
2019/05/24	0	0.00	5	9.20	9.17	-5	4,546	-0.11%
2019/05/21	20	9.14	0	0.00	9.16	20	4,993	0.40%
2019/05/20	10	9.13	5	9.19	9.08	5	5,044	0.10%
2019/05/17	10	9.13	5	9.10	9.08	5	5,116	0.10%
2019/05/16	7	9.18	0	0.00	9.08	7	5,170	0.14%
2019/05/14	14	9.24	9	9.43	9.40	5	5,222	0.10%
2019/05/10	9	9.39	1	9.48	9.35	8	5,321	0.15%
2019/05/09	0.5	9.43	0	0.00	9.43	0.5	5,313	0.01%
2019/05/08	5	9.55	0	0.00	9.56	5	5,303	0.09%
2019/05/06	2	9.70	0	0.00	9.63	2	5,335	0.04%
2019/05/03	0	0.00	13	9.77	9.76	-13	5,321	-0.24%
2019/05/02	0	0.00	12	9.76	9.76	-12	5,335	-0.22%
2019/04/30	0	0.00	20	9.68	9.72	-20	5,360	-0.37%
2019/04/29	8	9.61	5	9.66	9.62	3	5,402	0.06%
2019/04/26	3	9.64	0	0.00	9.65	3	5,403	0.06%
2019/04/25	6	9.72	0	0.00	9.72	6	5,381	0.11%
2019/04/24	1	9.82	0	0.00	9.78	1	5,399	0.02%
2019/04/23	0.2	9.81	0	0.00	9.84	0.2	5,372	0.00%
2019/04/22	0	0.00	25	9.90	9.88	-25	5,416	-0.46%
2019/04/18	5	9.82	0	0.00	9.83	5	5,571	0.09%
2019/04/16	1	9.92	0	0.00	9.92	1	5,534	0.02%
2019/04/12	2	9.96	0	0.00	9.98	2	5,641	0.04%
2019/04/11	3	9.98	0	0.00	9.98	3	5,654	0.05%
2019/04/10	5	10.00	2	10.00	10.05	3	5,659	0.05%
2019/04/03	0	0.00	2	10.05	10.05	-2	5,635	-0.04%
2019/04/01	1	10.00	1	10.05	10.00	0	5,962	0.00%
2019/03/29	3	10.00	0	0.00	10.00	3	6,173	0.05%
2019/03/28	0	0.00	3	10.00	9.97	-3	6,262	-0.05%
2019/03/25	13	9.97	0	0.00	9.99	13	6,542	0.20%
2019/03/21	6	10.19	4	10.15	10.15	2	6,990	0.03%
2019/03/20	6	10.22	1	10.25	10.20	5	7,280	0.07%
2019/03/15	30	10.20	0	0.00	10.10	30	7,582	0.40%
2019/03/14	30	10.05	10.9	10.05	10.00	19.1	7,427	0.26%
2019/03/13	0	0.00	30	10.05	10.05	-30	7,518	-0.40%
2019/03/12	10	10.00	1	10.00	9.99	9	7,539	0.12%
2019/02/20	8	10.05	0	0.00	10.05	8	7,814	0.10%
2019/02/18	0	0.00	5	9.89	9.86	-5	7,638	-0.07%
2019/02/15	10	9.85	5	9.97	9.79	5	7,592	0.07%
2019/02/14	2	9.87	0	0.00	9.87	2	7,512	0.03%
2019/02/13	10	9.71	0	0.00	9.77	10	7,419	0.13%
2019/02/12	2	9.65	0	0.00	9.69	2	7,409	0.03%
2019/02/11	11	9.66	9	9.70	9.65	2	7,345	0.03%
2019/01/30	4.8	9.84	0	0.00	9.84	4.8	7,252	0.07%
2019/01/29	18	9.83	0	0.00	9.87	18	7,298	0.25%
2019/01/28	0	0.00	10	9.88	9.88	-10	7,285	-0.14%
2019/01/25	20	9.86	0	0.00	9.83	20	7,340	0.27%
2019/01/23	3.2	9.84	0	0.00	9.83	3.2	7,374	0.04%
2019/01/21	0.8	9.92	0	0.00	9.94	0.8	7,398	0.01%
2019/01/18	7	9.85	5	9.85	9.82	2	7,485	0.03%
2019/01/17	2	9.86	0	0.00	9.81	2	7,567	0.03%
2019/01/16	10.2	9.89	0	0.00	9.85	10.2	7,624	0.13%
2019/01/15	5.7	9.91	0	0.00	9.91	5.7	7,687	0.07%
2019/01/14	2	9.88	0	0.00	9.86	2	7,717	0.03%
2019/01/11	1	10.00	0	0.00	9.98	1	7,759	0.01%
2019/01/10	2	10.20	0	0.00	10.10	2	7,695	0.03%
2019/01/07	10	10.15	5	10.15	10.15	5	7,825	0.06%
2019/01/04	2	9.80	10	9.82	9.98	-8	7,907	-0.10%
2019/01/03	16	10.00	1	10.05	10.00	15	8,118	0.18%
2019/01/02	10	10.20	5	10.10	10.05	5	8,145	0.06%
2018/12/28	0	0.00	20	10.19	10.20	-20	8,177	-0.24%
2018/12/27	15	10.30	0	0.00	10.15	15	8,321	0.18%
2018/12/26	10	10.25	2	10.30	10.10	8	8,285	0.10%
2018/12/25	8	10.23	5	10.30	10.20	3	8,362	0.04%
2018/12/24	11	10.51	11	10.46	10.50	0	8,382	0.00%
2018/12/22	3	10.38	17	10.39	10.45	-14	8,417	-0.17%
2018/12/21	4	10.08	4	10.14	10.10	0	8,322	0.00%
2018/12/20	2.5	10.18	3	10.25	10.10	-0.5	8,405	-0.01%
2018/12/19	18.5	10.32	1	10.30	10.30	17.5	8,633	0.20%
2018/12/18	10	10.35	13	10.42	10.40	-3	8,633	-0.03%
2018/12/17	11	10.49	1	10.40	10.40	10	8,524	0.12%
2018/12/14	11	10.66	7	10.59	10.55	4	8,496	0.05%
2018/12/13	1	10.65	14	10.66	10.65	-13	8,085	-0.16%
2018/12/12	14	10.26	17	10.26	10.25	-3	7,824	-0.04%
2018/12/11	17	10.04	6	10.13	10.00	11	7,582	0.15%
2018/12/06	0	0.00	3	9.93	9.93	-3	7,788	-0.04%
2018/12/05	2	10.00	0	0.00	10.00	2	7,751	0.03%
2018/12/04	5	10.05	5	10.10	10.05	0	7,969	0.00%
2018/12/03	5	10.10	40	10.00	10.10	-35	8,058	-0.43%
2018/11/29	10	10.02	15	10.01	10.00	-5	8,074	-0.06%
2018/11/28	1.3	9.82	3	9.75	9.82	-1.7	8,113	-0.02%
2018/11/26	0	0.00	35	9.78	9.71	-35	8,640	-0.41%
2018/11/22	5	9.78	0	0.00	9.78	5	9,820	0.05%
2018/11/20	2	9.94	30	9.92	9.91	-28	10,956	-0.26%
2018/11/19	0	0.00	8.8	9.85	9.87	-8.8	11,361	-0.08%
2018/11/16	1	9.74	20	9.83	9.78	-19	12,144	-0.16%
2018/11/15	7	9.77	2	9.77	9.76	5	13,598	0.04%
2018/11/14	9	9.83	0	0.00	9.79	9	14,349	0.06%
2018/11/13	5	9.72	5	9.79	9.85	0	14,439	0.00%
2018/11/12	0	0.00	10.7	9.88	9.86	-10.7	14,473	-0.07%
2018/11/09	1	9.93	0	0.00	9.83	1	14,561	0.01%
2018/11/08	17	10.00	0	0.00	9.98	17	14,790	0.11%
2018/11/07	2	9.95	0	0.00	9.95	2	14,819	0.01%
2018/11/06	4	10.01	0	0.00	9.92	4	14,879	0.03%
2018/11/05	4	9.76	6	9.83	9.84	-2	14,830	-0.01%
2018/11/02	5	9.77	5	9.87	9.76	0	14,806	0.00%
2018/11/01	1	9.77	0	0.00	9.76	1	14,860	0.01%
2018/10/31	7	9.78	0	0.00	9.80	7	14,839	0.05%
2018/10/29	0	0.00	1	9.51	9.45	-1	14,755	-0.01%
2018/10/25	11	9.71	0.1	9.67	9.66	10.9	14,631	0.07%
2018/10/24	2	10.00	0	0.00	10.05	2	14,591	0.01%
2018/10/23	2	10.05	0	0.00	10.05	2	14,536	0.01%
2018/10/22	1	10.40	0	0.00	10.35	1	14,431	0.01%
2018/10/19	0.5	10.10	2	10.10	10.10	-1.5	14,392	-0.01%
2018/10/18	5.2	10.27	5	10.24	10.20	0.2	14,329	0.00%
2018/10/17	5	10.47	5	10.42	10.30	0	14,360	0.00%
2018/10/16	1	10.30	11	10.48	10.45	-10	14,311	-0.07%
2018/10/15	37	10.45	3	10.45	10.40	34	14,248	0.24%
2018/10/12	0	0.00	5.1	10.66	10.60	-5.1	14,131	-0.04%
2018/10/11	45	10.10	7	10.15	10.15	38	14,019	0.27%
2018/10/09	15	10.90	0	0.00	10.90	15	13,738	0.11%
2018/10/08	0	0.00	56	11.11	11.15	-56	13,669	-0.41%
2018/10/05	54	10.87	5	10.94	10.85	49	13,576	0.36%
2018/10/04	6	11.17	6	11.18	11.20	0	13,405	0.00%
2018/10/03	20.5	11.21	56	11.16	11.15	-35.5	13,340	-0.27%
2018/10/02	16	11.39	8	11.46	11.40	8	13,215	0.06%
2018/10/01	19	11.41	10	11.35	11.65	9	13,065	0.07%
2018/09/28	18	11.21	13	11.23	11.30	5	12,821	0.04%
2018/09/27	7	11.14	67	11.24	11.10	-60	12,713	-0.47%
2018/09/26	58	11.18	28	11.19	11.30	30	12,517	0.24%
2018/09/25	3	10.90	33	10.90	10.90	-30	12,267	-0.24%
2018/09/21	59	10.75	37	10.83	10.85	22	12,189	0.18%
2018/09/20	3	10.65	2	10.65	10.65	1	12,114	0.01%
2018/09/13	2	10.45	2	10.50	10.55	0	12,229	0.00%
2018/09/12	70	10.49	0	0.00	10.25	70	12,084	0.58%
2018/09/11	0	0.00	60	10.58	10.70	-60	11,903	-0.50%
2018/09/10	60	10.36	80	10.55	10.45	-20	11,898	-0.17%
2018/09/07	2	11.00	3	10.90	10.85	-1	11,662	-0.01%
2018/09/06	4	11.04	3	11.02	10.95	1	11,545	0.01%
2018/09/05	3	11.30	0	0.00	11.25	3	11,597	0.03%
2018/09/04	6	11.51	0	0.00	11.45	6	11,517	0.05%
2018/09/03	4	11.33	1	11.25	11.25	3	11,553	0.03%
2018/08/31	1	11.75	4	11.70	11.65	-3	11,294	-0.03%
2018/08/30	9	11.73	5	11.83	11.70	4	11,076	0.04%
2018/08/29	9	11.80	17	11.94	12.05	-8	10,742	-0.07%
2018/08/28	12	12.37	12.9	12.40	12.40	-0.9	9,914	-0.01%
2018/08/27	7	12.26	5	12.20	12.30	2	9,330	0.02%
2018/08/24	11	12.02	2	12.30	12.20	9	8,856	0.10%
2018/08/23	44	12.23	33	12.30	12.20	11	8,518	0.13%
2018/08/22	8	11.92	18	11.96	12.00	-10	7,863	-0.13%
2018/08/21	0	0.00	39	11.19	11.40	-39	6,534	-0.60%
2018/08/20	18	10.87	10	10.88	10.80	8	5,846	0.14%
2018/08/17	5	10.60	10	10.67	10.75	-5	5,884	-0.08%
2018/08/16	13.2	10.58	1	10.60	10.60	12.2	6,061	0.20%
2018/08/15	14	10.90	11	10.84	10.75	3	6,275	0.05%
2018/08/14	3	10.40	0	0.00	10.65	3	6,298	0.05%
2018/08/13	12	10.47	5	10.50	10.40	7	6,864	0.10%
2018/08/10	2	10.60	0	0.00	10.60	2	7,465	0.03%
2018/08/08	4	10.75	0	0.00	10.70	4	7,770	0.05%
2018/08/07	5	10.60	5	10.60	10.60	0	7,705	0.00%
2018/08/06	2	10.45	0	0.00	10.50	2	7,819	0.03%
2018/08/02	4	10.48	6	10.50	10.40	-2	7,955	-0.03%
2018/07/31	5	10.60	0	0.00	10.55	5	7,957	0.06%
2018/07/30	30	10.53	12	10.51	10.50	18	7,915	0.23%
2018/07/27	3	10.50	0	0.00	10.45	3	7,882	0.04%
2018/07/26	11	10.43	0	0.00	10.50	11	7,874	0.14%
2018/07/23	0	0.00	17.3	10.13	10.15	-17.3	7,783	-0.22%
2018/07/20	0	0.00	1	10.10	10.10	-1	7,786	-0.01%
2018/07/19	0	0.00	10	10.10	10.10	-10	7,787	-0.13%
2018/07/17	2	10.10	0	0.00	10.10	2	7,842	0.03%
2018/07/16	0	0.00	1.2	10.23	10.20	-1.2	7,899	-0.01%
2018/07/11	2	10.20	0	0.00	10.15	2	8,217	0.02%
2018/07/10	0	0.00	3	10.22	10.25	-3	8,333	-0.04%
2018/07/09	3	10.15	0	0.00	10.20	3	8,359	0.04%
2018/07/06	0	0.00	3	10.15	10.00	-3	8,422	-0.04%
2018/07/05	5	10.20	0	0.00	10.10	5	8,460	0.06%
2018/07/03	7	10.31	1	10.40	10.25	6	8,507	0.07%
2018/07/02	2	10.40	2	10.43	10.45	0	8,490	0.00%
2018/06/29	1	10.40	0	0.00	10.40	1	8,494	0.01%
2018/06/27	6	10.20	0	0.00	10.20	6	8,493	0.07%
2018/06/26	10	10.39	0	0.00	10.35	10	8,445	0.12%
2018/06/25	32	10.70	0	0.00	10.65	32	8,373	0.38%
2018/06/22	9	10.43	5	10.40	10.40	4	8,069	0.05%
2018/06/21	15	10.50	0	0.00	10.50	15	8,107	0.19%
2018/06/20	4	10.35	7	10.41	10.45	-3	8,148	-0.04%
2018/06/19	68	10.53	5	10.60	10.40	63	8,274	0.76%
2018/06/15	14	10.69	8	10.68	10.65	6	8,197	0.07%
2018/06/14	4	10.75	0	0.00	10.75	4	8,157	0.05%
2018/06/13	3	11.05	15	11.05	10.85	-12	8,095	-0.15%
2018/06/12	9	10.80	4	10.80	10.85	5	7,888	0.06%
2018/06/11	10	10.93	10	10.90	10.95	0	7,781	0.00%
2018/06/08	5	10.60	0	0.00	10.60	5	7,604	0.07%
2018/06/07	2	10.55	1	10.55	10.55	1	7,547	0.01%
2018/06/06	2	10.45	1	10.55	10.50	1	7,502	0.01%
2018/06/05	8	10.45	1	10.55	10.45	7	7,497	0.09%
2018/06/01	6	10.45	5	10.45	10.50	1	7,441	0.01%
2018/05/31	9	10.44	6	10.40	10.40	3	7,402	0.04%
2018/05/30	7	10.26	2	10.40	10.35	5	7,314	0.07%
2018/05/29	6	10.38	3	10.52	10.30	3	7,173	0.04%
2018/05/28	2	10.55	0	0.00	10.50	2	7,011	0.03%
2018/05/25	28	10.69	191	10.70	10.60	-163	6,920	-2.36%	大賣/鉅額交易
2018/05/24	22	11.00	4	11.08	10.90	18	6,853	0.26%
2018/05/23	9	10.81	16	10.89	11.10	-7	6,707	-0.10%
2018/05/22	21	10.87	38	10.86	10.75	-17	6,411	-0.27%
2018/05/21	17	10.99	27.1	11.06	11.00	-10.1	6,231	-0.16%
2018/05/18	30	10.82	23	10.78	10.80	7	5,688	0.12%
2018/05/17	22	10.30	2	10.25	10.30	20	5,062	0.40%
2018/05/16	7	10.34	9	10.38	10.25	-2	5,036	-0.04%
2018/05/15	0	0.00	52	10.00	9.96	-52	4,892	-1.06%
2018/05/14	2	10.20	0	0.00	10.10	2	5,034	0.04%
2018/05/11	50	10.00	5	9.97	10.15	45	4,963	0.91%
2018/05/08	3	9.80	0	0.00	9.85	3	5,156	0.06%
2018/05/07	2	9.80	2	9.79	9.77	0	5,299	0.00%
2018/05/04	0	0.00	10	9.76	9.72	-10	5,337	-0.19%
2018/04/25	0	0.00	1	9.75	9.73	-1	5,907	-0.02%
2018/04/23	1	9.90	0	0.00	9.89	1	6,061	0.02%
2018/04/20	1	10.00	0	0.00	9.98	1	6,112	0.02%
2018/04/19	10	10.20	27	10.16	10.10	-17	6,171	-0.28%
2018/04/16	10	10.05	0	0.00	10.15	10	6,570	0.15%
2018/04/13	0	0.00	1	9.97	9.93	-1	7,591	-0.01%
2018/04/12	20	9.95	0	0.00	9.99	20	7,779	0.26%
2018/04/11	1	9.93	1	9.90	9.92	0	7,971	0.00%
2018/04/10	0	0.00	1	9.75	9.76	-1	8,169	-0.01%
2018/04/09	1	9.67	9	9.70	9.67	-8	8,170	-0.10%
2018/04/03	7	9.66	0	0.00	9.65	7	8,174	0.09%
2018/04/02	33	9.68	1	9.70	9.72	32	8,248	0.39%
2018/03/31	1	9.64	5	9.65	9.61	-4	8,306	-0.05%
2018/03/30	0	0.00	2	9.62	9.58	-2	8,496	-0.02%
2018/03/28	0	0.00	11	9.49	9.50	-11	8,701	-0.13%
2018/03/26	2	9.21	0	0.00	9.22	2	8,735	0.02%
2018/03/23	4	9.23	2	9.20	9.21	2	8,745	0.02%
2018/03/22	2	9.42	8.4	9.42	9.36	-6.4	8,859	-0.07%
2018/03/21	0	0.00	1	9.30	9.30	-1	8,795	-0.01%
2018/03/19	2	9.28	0	0.00	9.27	2	9,023	0.02%
2018/03/15	3	9.40	0	0.00	9.38	3	9,566	0.03%
2018/03/14	7	9.36	2	9.50	9.37	5	9,645	0.05%
2018/03/12	0	0.00	10	9.35	9.37	-10	9,827	-0.10%
2018/03/08	5	9.25	8	9.29	9.25	-3	10,348	-0.03%
2018/03/07	10	9.24	0	0.00	9.18	10	10,726	0.09%
2018/03/06	0.5	9.25	8	9.40	9.28	-7.5	11,103	-0.07%
2018/03/05	0	0.00	2	9.37	9.30	-2	11,673	-0.02%
2018/03/01	3	9.62	0	0.00	9.70	3	12,613	0.02%
2018/02/27	2	9.71	3	9.74	9.68	-1	12,968	-0.01%
2018/02/26	0	0.00	10	9.84	9.79	-10	13,080	-0.08%
2018/02/23	0	0.00	10	9.68	9.64	-10	13,238	-0.08%
2018/02/21	10	9.34	4	9.31	9.43	6	14,194	0.04%
2018/02/09	0	0.00	1	8.74	8.95	-1	14,429	-0.01%
2018/02/08	9	9.11	0	0.00	9.06	9	14,420	0.06%
2018/02/06	7	9.38	1	8.95	9.02	6	14,506	0.04%
2018/02/05	1	9.51	3	9.52	9.77	-2	14,654	-0.01%
2018/02/01	3	9.78	1	9.77	9.81	2	14,693	0.01%
2018/01/31	11	9.50	3	9.57	9.56	8	14,619	0.05%
2018/01/30	1	9.90	5	9.89	9.76	-4	14,509	-0.03%
2018/01/29	6	10.08	5	10.09	10.00	1	14,436	0.01%
2018/01/26	12	10.07	1	10.00	10.05	11	14,403	0.08%
2018/01/25	0	0.00	8	10.15	10.10	-8	14,491	-0.06%
2018/01/24	10	10.10	0	0.00	10.10	10	14,370	0.07%
2018/01/23	11	10.08	3	10.05	10.00	8	14,323	0.06%
2018/01/22	0	0.00	0.8	10.05	10.10	-0.8	14,207	-0.01%
2018/01/19	1	10.25	0	0.00	10.15	1	14,138	0.01%
2018/01/18	1	10.35	1	10.50	10.25	0	14,070	0.00%
2018/01/17	0	0.00	25	10.43	10.40	-25	14,013	-0.18%
2018/01/16	11	10.55	15	10.62	10.55	-4	13,930	-0.03%
2018/01/15	20	10.53	7	10.66	10.50	13	13,879	0.09%
2018/01/12	187	10.80	3.1	10.73	10.60	183.9	13,800	1.33%	大買/鉅額交易
2018/01/11	1	10.65	8	10.93	10.55	-7	13,624	-0.05%
2018/01/10	11	10.89	23	10.93	10.90	-12	13,545	-0.09%
2018/01/09	61	11.16	256	11.15	10.85	-195	13,289	-1.47%	大賣/鉅額交易
2018/01/08	11	10.61	66	10.67	10.65	-55	12,180	-0.45%
2018/01/05	65	10.55	10	10.55	10.50	55	12,038	0.46%
2018/01/04	35	10.43	2	10.35	10.40	33	12,038	0.27%
2018/01/03	1	10.20	10	10.15	10.20	-9	11,775	-0.08%