中纖 (1718)-元大-成功券商分點個股進出

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
7.40
漲跌
▲0.02
漲幅
+0.27%
成交量
1,133張
產業
上市化學類股
416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

中纖 (1718)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功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	7.41	0.1	7.41	7.40	9.9	2,333	0.43%
2024/04/25	0	0.00	0	7.41	7.38	0	2,339	0.00%
2024/04/23	0	0.00	0	7.45	7.42	0	2,432	0.00%
2024/04/22	0	0.00	1.2	7.28	7.41	-1.2	2,476	-0.05%
2024/04/19	1.5	7.23	0	0.00	7.23	1.5	2,439	0.06%
2024/04/18	0	0.00	0.3	7.30	7.34	-0.3	2,410	-0.01%
2024/04/17	0.5	7.28	0	0.00	7.23	0.5	2,392	0.02%
2024/04/12	1.2	7.36	0	0.00	7.35	1.2	2,410	0.05%
2024/04/11	0	0.00	1	7.40	7.39	-1	2,401	-0.04%
2024/04/10	0	7.52	0	0.00	7.45	0	2,405	0.00%
2024/04/09	2	7.48	0	0.00	7.48	2	2,407	0.08%
2024/04/08	10	7.32	0	0.00	7.32	10	2,366	0.42%
2024/03/28	0	0.00	2.5	7.31	7.26	-2.5	2,400	-0.10%
2024/03/26	15.1	7.32	0	0.00	7.26	15.1	2,434	0.62%
2024/03/25	10	7.30	0.2	7.32	7.30	9.8	2,451	0.40%
2024/03/21	1.1	7.30	0	0.00	7.30	1.1	2,518	0.04%
2024/03/20	0.1	7.34	0	0.00	7.27	0.1	2,555	0.00%
2024/03/15	0.2	7.34	58	7.26	7.29	-57.8	2,744	-2.11%
2024/03/14	0.6	7.44	8	7.39	7.40	-7.4	2,723	-0.27%
2024/03/13	0.1	7.45	0	0.00	7.43	0.1	2,733	0.00%
2024/03/11	0.1	7.49	0	0.00	7.52	0.1	2,729	0.00%
2024/03/08	5	7.50	1.2	7.52	7.47	3.8	2,736	0.14%
2024/03/07	5	7.62	1	7.61	7.63	4	2,738	0.15%
2024/03/06	0.1	7.66	0	0.00	7.64	0.1	2,740	0.00%
2024/03/04	0.1	7.75	3	7.73	7.73	-2.9	2,702	-0.11%
2024/03/01	0.2	7.74	0	0.00	7.75	0.2	2,695	0.01%
2024/02/26	0	0.00	0.6	7.87	7.90	-0.6	2,606	-0.02%
2024/02/23	0.3	7.81	0	0.00	7.75	0.3	2,574	0.01%
2024/02/22	1.3	7.92	2	7.90	7.86	-0.7	2,559	-0.03%
2024/02/20	0	0.00	0.1	7.98	7.93	-0.1	2,542	0.00%
2024/02/19	2	7.97	0.2	7.94	7.96	1.8	2,578	0.07%
2024/02/16	0	0.00	0.7	7.80	7.81	-0.7	2,594	-0.03%
2024/02/05	0.3	7.60	0	0.00	7.58	0.3	2,503	0.01%
2024/02/02	0	0.00	0.3	7.77	7.72	-0.3	2,446	-0.01%
2024/02/01	0.3	7.77	0	0.00	7.75	0.3	2,438	0.01%
2024/01/29	2	7.88	0	0.00	7.90	2	2,403	0.08%
2024/01/26	2	7.88	0	0.00	7.89	2	2,408	0.08%
2024/01/25	0	0.00	0.3	7.91	7.86	-0.3	2,401	-0.01%
2024/01/24	0	0.00	0.3	7.93	7.90	-0.3	2,396	-0.01%
2024/01/22	0	0.00	0.9	7.81	7.80	-0.9	2,377	-0.04%
2024/01/19	0.1	7.79	0	0.00	7.76	0.1	2,377	0.00%
2024/01/18	1	7.77	0	0.00	7.79	1	2,369	0.04%
2024/01/17	0.1	7.72	0	0.00	7.70	0.1	2,355	0.00%
2024/01/16	0.1	7.93	0	0.00	7.87	0.1	2,270	0.00%
2024/01/15	0	0.00	1.6	8.04	8.01	-1.6	2,226	-0.07%
2024/01/12	0.1	8.05	0	0.00	8.03	0.1	2,226	0.00%
2024/01/10	0	0.00	2.4	8.01	7.97	-2.4	2,227	-0.11%
2024/01/09	4	8.11	0	0.00	8.04	4	2,230	0.18%
2024/01/05	2	8.13	0	0.00	8.13	2	2,354	0.08%
2024/01/03	2	8.15	0	0.00	8.15	2	2,389	0.08%
2023/12/28	1	8.20	70	8.19	8.19	-69	2,344	-2.94%
2023/12/27	2	8.26	0	0.00	8.23	2	2,326	0.09%
2023/12/26	0	0.00	2.1	8.26	8.25	-2.1	2,318	-0.09%
2023/12/22	0	8.33	0	0.00	8.26	0	2,292	0.00%
2023/12/21	0	0.00	1	8.35	8.36	-1	2,262	-0.04%
2023/12/19	0	0.00	9	8.32	8.32	-9	2,210	-0.41%
2023/12/18	50	8.40	0	0.00	8.41	50	2,181	2.29%
2023/12/15	2	8.38	0	8.39	8.34	2	2,110	0.09%
2023/12/14	23	8.41	0	0.00	8.40	23	2,051	1.12%
2023/12/13	0.5	8.24	0	0.00	8.31	0.5	1,888	0.03%
2023/12/08	2	8.17	0	0.00	8.14	2	1,828	0.11%
2023/12/07	2	8.19	0	0.00	8.18	2	1,799	0.11%
2023/12/06	2	8.28	0	0.00	8.28	2	1,783	0.11%
2023/12/05	2	8.24	0	0.00	8.24	2	1,745	0.11%
2023/12/04	5	8.18	0	0.00	8.26	5	1,747	0.29%
2023/12/01	0	0.00	10	8.12	8.11	-10	1,675	-0.60%
2023/11/30	0.1	8.10	0	0.00	8.08	0.1	1,646	0.00%
2023/11/29	0.1	8.13	5	8.10	8.10	-4.9	1,637	-0.30%
2023/11/28	0	0.00	1	8.17	8.16	-1	1,627	-0.06%
2023/11/22	0	0.00	15	8.17	8.19	-15	1,575	-0.95%
2023/11/20	0.1	8.17	0	0.00	8.14	0.1	1,553	0.00%
2023/11/17	0.1	8.17	0	8.17	8.18	0	1,536	0.00%
2023/11/16	0.4	8.22	0.2	8.21	8.21	0.2	1,517	0.02%
2023/11/15	0	0.00	0.2	8.14	8.21	-0.2	1,464	-0.01%
2023/11/09	0.1	8.02	0	0.00	8.04	0.1	1,422	0.01%
2023/11/07	0	0.00	0.3	8.03	8.05	-0.3	1,447	-0.02%
2023/11/03	0.3	8.04	0	0.00	8.07	0.3	1,453	0.02%
2023/11/01	0	7.93	0	0.00	7.93	0	1,486	0.00%
2023/10/31	0	7.98	0	0.00	7.93	0	1,502	0.00%
2023/10/24	0	0.00	10	8.08	8.05	-10	1,666	-0.60%
2023/10/23	0	0.00	211	8.07	8.03	-211	1,672	-12.62%	大賣/鉅額交易
2023/10/18	21	8.10	0	0.00	8.06	21	1,716	1.22%
2023/10/17	190	8.13	12.3	8.15	8.13	177.7	1,710	10.39%	大買/鉅額交易
2023/10/16	0	0.00	35.4	8.12	8.20	-35.4	1,689	-2.09%
2023/10/13	0.3	7.92	0	0.00	8.00	0.3	1,590	0.02%
2023/10/12	0.1	7.95	0	0.00	7.94	0.1	1,565	0.01%
2023/10/05	0	0.00	2	7.85	7.83	-2	1,624	-0.12%
2023/10/04	0.1	7.79	0	0.00	7.78	0.1	1,652	0.01%
2023/10/03	2.2	7.83	0	0.00	7.82	2.2	1,658	0.13%
2023/10/02	0.6	7.87	0	0.00	7.85	0.6	1,684	0.04%
2023/09/27	0.1	7.89	0	0.00	7.80	0.1	1,717	0.00%
2023/09/26	3	7.85	0	0.00	7.85	3	1,721	0.17%
2023/09/22	0	7.95	0	0.00	7.91	0	1,740	0.00%
2023/09/21	0	0.00	0.1	7.98	7.93	-0.1	1,748	0.00%
2023/09/20	1	8.01	0	0.00	7.99	1	1,748	0.06%
2023/09/14	0	0.00	30	8.04	8.04	-30	1,791	-1.67%
2023/09/13	0	0.00	0.1	8.04	8.02	-0.1	1,798	-0.01%
2023/09/12	0	0.00	0.2	8.00	7.99	-0.2	1,802	-0.01%
2023/09/07	0.3	7.93	0	0.00	7.89	0.3	1,868	0.02%
2023/09/05	0	8.06	1.4	8.04	8.04	-1.4	1,961	-0.07%
2023/09/04	1.1	8.03	1	8.06	8.06	0.1	1,990	0.00%
2023/09/01	0.6	8.03	0	0.00	8.02	0.6	2,019	0.03%
2023/08/31	0.9	8.00	0	0.00	7.97	0.9	2,045	0.04%
2023/08/25	0	0.00	0.3	8.01	8.00	-0.3	2,116	-0.01%
2023/08/24	2	7.98	0.2	7.98	7.96	1.8	2,109	0.09%
2023/08/23	0	0.00	0.2	7.97	7.96	-0.2	2,119	-0.01%
2023/08/22	0.3	7.92	2	7.94	7.93	-1.7	2,167	-0.08%
2023/08/21	0.1	7.96	0.7	7.94	7.95	-0.6	2,183	-0.03%
2023/08/18	0	0.00	0.3	7.91	7.88	-0.3	2,204	-0.01%
2023/08/17	3.2	7.83	0	0.00	7.80	3.2	2,213	0.15%
2023/08/16	3.4	7.85	0	0.00	7.85	3.4	2,181	0.16%
2023/08/15	1.3	7.97	0	0.00	7.95	1.3	2,186	0.06%
2023/08/14	5.9	8.02	0	0.00	7.95	5.9	2,195	0.27%
2023/08/11	0.6	8.10	0	0.00	8.11	0.6	2,200	0.03%
2023/08/08	1	8.25	0	0.00	8.23	1	2,235	0.04%
2023/08/04	3	8.23	3	8.24	8.24	0	2,250	0.00%
2023/08/02	0	0.00	1.2	8.24	8.19	-1.2	2,251	-0.05%
2023/08/01	5	8.16	0.3	8.13	8.17	4.7	2,191	0.22%
2023/07/31	0.2	8.05	0	0.00	8.05	0.2	2,161	0.01%
2023/07/28	0.3	8.07	0	0.00	8.08	0.3	2,140	0.01%
2023/07/27	4.2	8.08	0.5	8.09	8.07	3.7	2,139	0.17%
2023/07/26	3	7.98	0	0.00	8.00	3	2,141	0.14%
2023/07/24	6	7.93	0	0.00	7.92	6	2,176	0.28%
2023/07/21	4	8.03	0	0.00	8.01	4	2,174	0.18%
2023/07/20	8	8.02	0	0.00	8.02	8	2,178	0.37%
2023/07/19	8	7.94	0	0.00	7.93	8	2,185	0.37%
2023/07/18	10	7.96	0	0.00	7.97	10	2,211	0.45%
2023/07/14	6.8	7.96	0	0.00	7.95	6.8	2,246	0.30%
2023/07/13	43	7.99	0	0.00	7.97	43	2,224	1.93%
2023/07/12	10	8.03	0	0.00	8.02	10	2,187	0.46%
2023/07/07	0	0.00	0	8.06	8.06	0	2,198	0.00%
2023/07/05	0	0.00	0	8.19	8.16	0	2,165	0.00%
2023/06/16	0	0.00	0	8.17	8.17	0	2,254	0.00%
2023/06/14	0.1	8.21	0	0.00	8.16	0.1	2,242	0.01%
2023/06/09	0	0.00	5	8.36	8.41	-5	2,230	-0.22%
2023/06/06	0	0.00	0.3	8.30	8.32	-0.3	3,010	-0.01%
2023/06/05	0	0.00	1.3	8.26	8.28	-1.3	3,010	-0.04%
2023/06/02	0	0.00	5	8.18	8.16	-5	3,123	-0.16%
2023/06/01	0	0.00	0	8.14	8.10	0	3,178	0.00%
2023/05/31	0.6	8.08	0.5	8.10	8.07	0.1	3,187	0.00%
2023/05/30	0.6	8.08	7	8.10	8.07	-6.4	3,189	-0.20%
2023/05/29	0.9	8.07	0	0.00	8.08	0.9	3,217	0.03%
2023/05/26	5	8.10	0	8.12	8.04	5	3,227	0.15%
2023/05/25	0	0.00	3	8.19	8.14	-3	3,201	-0.09%
2023/05/23	0	0.00	0.1	8.22	8.21	-0.1	3,199	0.00%
2023/05/19	5	8.16	0	0.00	8.16	5	3,238	0.15%
2023/05/17	0	0.00	1	8.19	8.17	-1	3,274	-0.03%
2023/05/15	0.2	8.03	0	0.00	8.08	0.2	3,291	0.01%
2023/05/10	0	0.00	0	8.22	8.22	0	3,262	0.00%
2023/05/08	0	0.00	10	8.35	8.41	-10	3,250	-0.31%
2023/05/04	0	0.00	1	8.38	8.35	-1	3,320	-0.03%
2023/05/03	0	0.00	0	8.42	8.38	0	3,342	0.00%
2023/04/27	0	0.00	0.2	8.44	8.37	-0.2	3,402	-0.01%
2023/04/26	1	8.26	0.3	8.34	8.34	0.7	3,388	0.02%
2023/04/25	0	0.00	1.1	8.30	8.26	-1.1	3,394	-0.03%
2023/04/24	1.3	8.25	1.3	8.32	8.33	0	3,412	0.00%
2023/04/21	3.5	8.23	0.2	8.32	8.19	3.2	3,436	0.09%
2023/04/20	0.3	8.28	0	0.00	8.28	0.3	3,407	0.01%
2023/04/17	1	8.41	0	0.00	8.41	1	3,418	0.03%
2023/04/14	5	8.45	0	0.00	8.43	5	3,409	0.15%
2023/04/13	2	8.45	60	8.43	8.42	-58	3,441	-1.69%
2023/04/12	0	0.00	50	8.40	8.41	-50	3,448	-1.45%
2023/04/11	0	8.42	0	0.00	8.41	0	3,575	0.00%
2023/04/10	0	0.00	0.3	8.41	8.43	-0.3	3,714	-0.01%
2023/04/07	2.3	8.41	11.7	8.41	8.43	-9.5	4,162	-0.23%
2023/03/31	0.3	8.32	1	8.33	8.32	-0.7	4,363	-0.02%
2023/03/30	2	8.31	1.1	8.34	8.31	0.9	4,389	0.02%
2023/03/29	0	8.36	0	0.00	8.29	0	4,459	0.00%
2023/03/28	2	8.28	20	8.31	8.30	-18	4,543	-0.40%
2023/03/27	0.3	8.26	0	0.00	8.26	0.3	4,594	0.01%
2023/03/24	0.3	8.34	0	0.00	8.30	0.3	4,604	0.01%
2023/03/21	0	0.00	1	8.43	8.35	-1	4,722	-0.02%
2023/03/20	0.8	8.35	0	0.00	8.38	0.8	4,722	0.02%
2023/03/17	0.2	8.35	5	8.37	8.35	-4.8	4,791	-0.10%
2023/03/14	0	8.56	0	0.00	8.50	0	4,826	0.00%
2023/03/09	0	0.00	4	8.86	8.75	-4	5,117	-0.08%
2023/03/08	0	0.00	6	8.93	8.93	-6	4,588	-0.13%
2023/03/07	5	9.00	3	9.02	8.97	2	4,646	0.04%
2023/03/02	0.3	8.66	0	0.00	8.64	0.3	4,550	0.01%
2023/02/21	8	8.74	0	0.00	8.73	8	4,514	0.18%
2023/02/15	10	8.60	0	0.00	8.60	10	4,543	0.22%
2023/02/03	2	8.73	17.3	8.71	8.76	-15.3	4,431	-0.34%
2023/02/02	1	8.64	0	0.00	8.65	1	4,357	0.02%
2023/02/01	0	0.00	5	8.59	8.60	-5	4,335	-0.12%
2023/01/31	0	0.00	0.1	8.60	8.62	-0.1	4,329	0.00%
2023/01/30	5.2	8.44	0	0.00	8.43	5.2	4,275	0.12%
2023/01/16	0	0.00	5	8.39	8.38	-5	4,248	-0.12%
2023/01/12	0	0.00	3	8.43	8.42	-3	4,230	-0.07%
2023/01/06	0	0.00	6	8.56	8.55	-6	4,159	-0.14%
2023/01/05	0	0.00	0.3	8.62	8.53	-0.3	4,188	-0.01%
2023/01/03	9.3	8.51	4	8.48	8.48	5.3	4,173	0.13%
2022/12/30	2	8.60	9	8.61	8.61	-7	4,156	-0.17%
2022/12/29	6	8.71	2	8.67	8.57	4	4,132	0.10%
2022/12/28	1	8.88	1	8.88	8.85	0	4,027	0.00%
2022/12/27	21	9.12	3.1	9.25	8.81	17.9	3,954	0.45%
2022/12/26	2	8.83	15	8.82	8.83	-13	3,569	-0.36%
2022/12/22	0	0.00	30.2	8.41	8.41	-30.2	3,429	-0.88%
2022/12/21	10.1	8.25	20	8.22	8.17	-9.9	3,421	-0.29%
2022/12/19	10	8.50	0	0.00	8.41	10	3,291	0.30%
2022/12/14	0	0.00	5	8.79	8.76	-5	3,098	-0.16%
2022/12/09	5	8.49	0	0.00	8.62	5	2,952	0.17%
2022/12/05	0	0.00	1	8.86	8.74	-1	2,801	-0.04%
2022/12/02	0	0.00	100	8.89	8.82	-100	2,746	-3.64%
2022/12/01	3	9.04	29	9.16	8.97	-26	2,677	-0.97%
2022/11/30	17	8.73	15.3	8.68	8.76	1.7	2,359	0.07%
2022/11/29	5.3	8.44	10	8.60	8.44	-4.7	2,140	-0.22%
2022/11/28	0	0.00	2	8.32	8.44	-2	2,040	-0.10%
2022/11/23	0	0.00	1	8.10	8.12	-1	1,974	-0.05%
2022/11/18	0	0.00	1	8.01	7.92	-1	2,001	-0.05%
2022/11/16	6	8.01	0	0.00	7.91	6	2,147	0.28%
2022/11/15	4	8.05	0	0.00	8.05	4	2,127	0.19%
2022/11/14	2	8.12	0	0.00	8.11	2	2,120	0.09%
2022/11/09	6	7.90	13	7.91	7.91	-7	2,073	-0.34%
2022/11/08	50	7.84	0	0.00	7.84	50	2,078	2.41%
2022/11/02	10	7.84	0	0.00	7.83	10	2,118	0.47%
2022/10/31	0	0.00	8	7.80	7.73	-8	2,093	-0.38%
2022/10/18	0	0.00	0.4	7.87	7.88	-0.4	2,045	-0.02%
2022/10/07	0	0.00	1	8.42	8.40	-1	1,959	-0.05%
2022/10/04	2	8.39	0	0.00	8.39	2	1,931	0.10%
2022/10/03	100	8.17	1	8.18	8.18	99	1,858	5.33%
2022/09/29	0	0.00	10	7.70	7.76	-10	1,743	-0.57%
2022/09/26	1	7.78	0	0.00	7.73	1	1,738	0.06%
2022/09/19	2	8.16	0	0.00	8.09	2	1,829	0.11%
2022/09/16	1	8.20	0	0.00	8.15	1	1,846	0.05%
2022/09/15	0	0.00	0.2	8.21	8.21	-0.2	1,859	-0.01%
2022/09/13	0	0.00	6	8.18	8.18	-6	1,888	-0.32%
2022/09/08	0	0.00	2	7.90	7.97	-2	1,926	-0.10%
2022/09/06	2.6	8.02	0	0.00	7.94	2.6	1,945	0.13%
2022/08/31	0	0.00	10	8.21	8.21	-10	1,936	-0.52%
2022/08/30	1	8.12	0	0.00	8.13	1	1,891	0.05%
2022/08/29	1	8.09	0	0.00	8.06	1	1,884	0.05%
2022/08/25	0	0.00	10	8.35	8.26	-10	1,853	-0.54%
2022/08/24	10	8.71	54	8.43	8.39	-44	1,828	-2.41%
2022/08/22	0	0.00	2.1	8.11	8.10	-2.1	1,711	-0.12%
2022/08/15	0	0.00	10	8.04	8.06	-10	1,701	-0.59%
2022/08/11	54	7.91	0	0.00	7.94	54	1,673	3.23%
2022/08/05	0	0.00	5	7.69	7.70	-5	1,723	-0.29%
2022/08/04	6	7.50	0	0.00	7.59	6	1,780	0.34%
2022/08/01	0	0.00	0.1	7.82	7.85	-0.1	1,860	0.00%
2022/07/27	0	0.00	5	7.63	7.62	-5	1,912	-0.26%
2022/07/22	0	0.00	6.3	7.62	7.59	-6.3	1,947	-0.32%
2022/07/21	0	0.00	10.1	7.62	7.63	-10.1	2,021	-0.50%
2022/07/19	0	0.00	25	7.51	7.54	-25	2,099	-1.19%
2022/07/15	10	7.35	0	0.00	7.30	10	2,116	0.47%
2022/07/14	5	7.37	0	0.00	7.37	5	2,129	0.23%
2022/07/13	0	0.00	5	7.36	7.36	-5	2,158	-0.23%
2022/07/12	29.5	7.25	0	0.00	7.18	29.5	2,199	1.34%
2022/07/07	1	7.58	0	0.00	7.65	1	2,199	0.05%
2022/07/05	10	7.79	0	0.00	7.80	10	2,266	0.44%
2022/07/04	0	0.00	45	7.64	7.60	-45	2,301	-1.96%
2022/07/01	0.2	7.90	10	7.52	7.52	-9.8	2,350	-0.42%
2022/06/30	20	7.88	0	0.00	7.95	20	2,376	0.84%
2022/06/27	0	0.00	2	8.21	8.20	-2	2,446	-0.08%
2022/06/21	3	8.02	3.1	8.08	8.21	-0.1	2,439	0.00%
2022/06/16	0	0.00	3	8.50	8.26	-3	2,462	-0.12%
2022/06/15	0	0.00	4	8.35	8.42	-4	2,484	-0.16%
2022/06/10	0	0.00	7	8.44	8.44	-7	2,665	-0.26%
2022/06/08	1	8.44	0	0.00	8.47	1	2,727	0.04%
2022/05/31	11	8.33	0	0.00	8.31	11	2,997	0.37%
2022/05/27	15	8.44	6	8.45	8.48	9	3,011	0.30%
2022/05/26	1	8.41	0	0.00	8.39	1	3,033	0.03%
2022/05/24	3	8.38	1	8.41	8.30	2	3,141	0.06%
2022/05/18	10	8.34	0	0.00	8.34	10	3,322	0.30%
2022/05/17	10	8.13	0	0.00	8.21	10	3,330	0.30%
2022/05/12	0	0.00	3	8.00	7.83	-3	3,343	-0.09%
2022/05/09	0	0.00	1.1	8.05	8.03	-1.1	3,419	-0.03%
2022/05/06	1	8.22	2	8.27	8.31	-1	3,410	-0.03%
2022/05/05	0.5	8.46	0	0.00	8.47	0.5	3,478	0.01%
2022/05/04	1	8.43	0	0.00	8.39	1	3,530	0.03%
2022/04/27	0	0.00	58	8.50	8.47	-58	3,889	-1.49%
2022/04/26	2	8.86	10	8.86	8.85	-8	3,873	-0.21%
2022/04/25	0	0.00	1	8.97	8.88	-1	3,874	-0.03%
2022/04/22	1	9.09	0	0.00	9.09	1	3,907	0.03%
2022/04/14	0	0.00	1	9.20	9.19	-1	4,340	-0.02%
2022/04/06	2	9.41	0	0.00	9.49	2	4,456	0.04%
2022/04/01	1	9.20	0	0.00	9.38	1	4,426	0.02%
2022/03/31	0	0.00	1	9.33	9.29	-1	4,522	-0.02%
2022/03/28	0	0.00	5	9.15	9.22	-5	4,571	-0.11%
2022/03/25	0	0.00	1	9.31	9.28	-1	4,567	-0.02%
2022/03/24	5	9.34	0	0.00	9.35	5	4,574	0.11%
2022/03/23	5	9.39	3	9.38	9.38	2	4,620	0.04%
2022/03/22	3	9.34	0	0.00	9.34	3	4,668	0.06%
2022/03/17	5	9.16	6	9.17	9.19	-1	4,798	-0.02%
2022/03/16	0	0.00	50	9.04	9.06	-50	4,797	-1.04%
2022/03/15	1	9.12	0	0.00	9.07	1	4,814	0.02%
2022/03/10	6	9.30	6	9.31	9.30	0	5,152	0.00%
2022/03/09	0	0.00	0.8	9.22	9.22	-0.8	5,199	-0.01%
2022/03/08	3	9.22	0	0.00	9.20	3	5,309	0.06%
2022/03/07	0	0.00	10	9.38	9.37	-10	5,335	-0.19%
2022/03/02	0	0.00	11.4	9.85	9.81	-11.4	5,638	-0.20%
2022/02/25	0	0.00	4	9.65	9.63	-4	5,833	-0.07%
2022/02/24	6	9.66	2	9.81	9.65	4	5,991	0.07%
2022/02/23	2	9.86	0	0.00	9.88	2	5,996	0.03%
2022/02/22	1.1	9.79	0	10.00	9.82	1	6,095	0.02%
2022/02/21	2	9.99	0.6	9.97	9.97	1.4	6,160	0.02%
2022/02/18	0	0.00	0.7	9.90	9.90	-0.7	6,204	-0.01%
2022/02/16	5	9.87	0	0.00	9.86	5	6,642	0.08%
2022/02/10	0	0.00	1	10.10	10.00	-1	8,053	-0.01%
2022/02/09	17	9.94	8	9.95	9.96	9	8,061	0.11%
2022/02/08	20	9.87	10	9.82	9.86	10	8,147	0.12%
2022/02/07	10	9.72	0	0.00	9.80	10	8,270	0.12%
2022/01/26	23.2	9.40	2.2	9.42	9.39	21	8,440	0.25%
2022/01/25	1	9.47	24	9.38	9.34	-23	8,609	-0.27%
2022/01/24	6	9.68	0	0.00	9.64	6	8,697	0.07%
2022/01/21	4.9	9.98	5	9.95	9.92	-0.1	8,801	0.00%
2022/01/19	0	0.00	1	10.00	10.00	-1	9,109	-0.01%
2022/01/17	11	10.10	2	10.05	10.05	9	9,772	0.09%
2022/01/14	10	10.20	1	10.10	10.10	9	10,029	0.09%
2022/01/13	1	10.15	0	0.00	10.15	1	10,542	0.01%
2022/01/12	2	10.05	0	0.00	10.10	2	11,537	0.02%
2022/01/11	0	0.00	8	10.00	10.00	-8	13,813	-0.06%
2022/01/07	1	10.10	0	0.00	10.00	1	15,906	0.01%
2022/01/06	14	10.00	0	0.00	9.99	14	15,954	0.09%
2021/12/30	0	0.00	0.4	10.10	10.15	-0.4	16,452	0.00%
2021/12/29	0	0.00	26.2	10.12	10.10	-26.2	16,783	-0.16%
2021/12/28	5	10.05	8	10.15	10.05	-3	17,022	-0.02%
2021/12/27	5	10.16	0	10.10	10.10	5	17,196	0.03%
2021/12/24	0.2	9.99	0	0.00	10.00	0.2	17,256	0.00%
2021/12/23	1.6	9.99	0	0.00	9.99	1.6	17,553	0.01%
2021/12/22	9	10.00	3	10.00	10.00	6	17,961	0.03%
2021/12/21	0	0.00	1	9.96	9.94	-1	18,143	-0.01%
2021/12/16	0	0.00	1.1	9.94	9.94	-1.1	18,486	-0.01%
2021/12/15	5	9.94	0	0.00	9.93	5	18,496	0.03%
2021/12/14	7.8	9.93	0	0.00	9.92	7.8	18,540	0.04%
2021/12/13	1	10.05	6	10.00	10.00	-5	18,569	-0.03%
2021/12/10	0	0.00	1.4	10.00	10.00	-1.4	18,566	-0.01%
2021/12/09	5	10.15	74	10.10	10.10	-69	18,591	-0.37%
2021/12/08	17	10.16	0	0.00	10.10	17	18,613	0.09%
2021/12/07	8.8	10.00	0.2	10.02	10.05	8.6	18,310	0.05%
2021/12/06	11	10.00	1	10.00	10.00	10	18,257	0.05%
2021/12/03	1	10.05	1.2	10.06	10.05	-0.2	18,260	0.00%
2021/12/02	16	10.00	43	10.00	9.99	-27	18,222	-0.15%
2021/12/01	1	10.05	5	10.00	10.10	-4	18,105	-0.02%
2021/11/30	2	10.10	3.6	10.13	10.15	-1.6	18,086	-0.01%
2021/11/29	20	10.01	18	10.04	10.05	2	18,040	0.01%
2021/11/26	14	10.19	0	0.00	10.15	14	17,919	0.08%
2021/11/25	0	0.00	3	10.35	10.35	-3	17,846	-0.02%
2021/11/24	2	10.30	11	10.30	10.30	-9	17,755	-0.05%
2021/11/23	4	10.35	1	10.35	10.20	3	17,679	0.02%
2021/11/22	1	10.25	1	10.25	10.20	0	17,543	0.00%
2021/11/19	4	10.20	5	10.25	10.20	-1	17,516	-0.01%
2021/11/18	3	10.20	18	10.17	10.25	-15	17,467	-0.09%
2021/11/17	24	10.15	0	0.00	10.15	24	17,393	0.14%
2021/11/16	45	10.10	3	10.10	10.10	42	17,319	0.24%
2021/11/15	21	10.20	0	0.00	10.20	21	17,193	0.12%
2021/11/12	13	10.36	1	10.30	10.30	12	17,053	0.07%
2021/11/11	22	10.54	1	10.55	10.50	21	16,810	0.12%
2021/11/10	32	10.54	71	10.63	10.45	-39	16,858	-0.23%
2021/11/09	32	10.26	10	10.25	10.25	22	16,436	0.13%
2021/11/08	0	0.00	2	10.40	10.40	-2	16,123	-0.01%
2021/11/04	19	10.25	0	0.00	10.25	19	16,083	0.12%
2021/11/03	35	10.26	0	0.00	10.25	35	16,038	0.22%
2021/11/02	3	10.12	2	10.10	10.05	1	15,859	0.01%
2021/11/01	3	10.13	19	10.17	10.15	-16	15,747	-0.10%
2021/10/29	14	10.20	1	10.30	10.15	13	15,601	0.08%
2021/10/28	7	10.43	1	10.30	10.35	6	15,468	0.04%
2021/10/27	34	10.57	44	10.60	10.55	-10	15,355	-0.07%
2021/10/26	19	11.05	6	11.00	11.00	13	15,281	0.09%
2021/10/25	9	11.32	3	11.33	11.35	6	14,997	0.04%
2021/10/22	3	11.28	3	11.15	11.10	0	14,785	0.00%
2021/10/21	24	11.43	11	11.25	11.35	13	14,540	0.09%
2021/10/20	67	11.56	55	11.65	11.55	12	14,096	0.09%
2021/10/19	172	11.47	77	11.52	11.70	95	13,269	0.72%	大買/
2021/10/18	26	11.17	99.2	11.25	11.40	-73.2	11,082	-0.66%
2021/10/14	0	0.00	5	10.40	10.35	-5	9,162	-0.05%
2021/10/13	5	10.50	13	10.45	10.45	-8	9,060	-0.09%
2021/10/08	11	10.70	3	10.80	10.75	8	9,171	0.09%
2021/10/07	20	10.60	3	10.65	10.60	17	9,097	0.19%
2021/10/06	23	10.81	29	10.73	10.55	-6	9,249	-0.06%
2021/10/05	2	10.50	54	10.59	10.70	-52	9,017	-0.58%
2021/10/04	6	10.37	46	10.71	10.30	-40	8,866	-0.45%
2021/10/01	22	10.39	4	10.40	10.40	18	8,801	0.20%
2021/09/30	38	10.72	47	10.84	10.75	-9	8,895	-0.10%
2021/09/29	26	10.60	17	11.04	10.50	9	8,966	0.10%
2021/09/28	9	10.67	31	10.80	10.95	-22	9,009	-0.24%
2021/09/27	5	10.90	140	10.80	10.80	-135	11,484	-1.18%	大賣/鉅額交易
2021/09/24	3	10.40	18	10.46	10.40	-15	12,720	-0.12%
2021/09/22	30	10.05	0	0.00	10.05	30	13,111	0.23%
2021/09/17	54	10.52	31	10.34	10.40	23	13,225	0.17%
2021/09/16	31	10.58	45	10.59	10.50	-14	13,309	-0.11%
2021/09/15	0	0.00	12	10.47	10.35	-12	13,451	-0.09%
2021/09/14	1	10.40	5	10.45	10.35	-4	13,581	-0.03%
2021/09/13	1	10.30	16	10.32	10.30	-15	13,765	-0.11%
2021/09/08	5	9.96	0	0.00	9.95	5	14,212	0.04%
2021/09/03	0	0.00	30	10.27	10.25	-30	14,750	-0.20%
2021/09/02	15	10.02	0	0.00	10.00	15	14,986	0.10%
2021/09/01	6	10.22	0	0.00	10.20	6	15,279	0.04%
2021/08/31	0	0.00	15	10.25	10.35	-15	15,578	-0.10%
2021/08/30	0	0.00	5	10.15	10.10	-5	16,364	-0.03%
2021/08/27	0	0.00	17	10.06	10.05	-17	17,315	-0.10%
2021/08/26	0	0.00	3.6	9.96	9.96	-3.6	20,445	-0.02%
2021/08/25	13	9.97	2	10.00	9.98	11	22,090	0.05%
2021/08/24	0	0.00	26	9.96	9.98	-26	22,306	-0.12%
2021/08/23	0	0.00	65	9.84	9.85	-65	22,473	-0.29%
2021/08/19	0	0.00	20	9.76	9.76	-20	22,782	-0.09%
2021/08/18	0	0.00	0.1	9.93	9.93	-0.1	22,877	0.00%
2021/08/17	0	0.00	40	9.85	9.75	-40	23,234	-0.17%
2021/08/16	69	9.94	5	9.89	9.86	64	23,634	0.27%
2021/08/13	20	10.35	19	10.35	10.40	1	23,570	0.00%
2021/08/12	0	0.00	10	10.55	10.55	-10	23,849	-0.04%
2021/08/11	40	10.44	2	10.40	10.40	38	24,153	0.16%
2021/08/10	13	10.60	5.1	10.70	10.60	7.9	24,556	0.03%
2021/08/09	82	10.72	3	10.78	10.70	79	25,146	0.31%
2021/08/06	30	10.75	2	10.83	10.85	28	25,579	0.11%
2021/08/05	20	10.90	10	10.93	10.85	10	26,138	0.04%
2021/08/03	42	10.83	0	0.00	10.90	42	27,635	0.15%
2021/08/02	0	0.00	22	11.04	11.00	-22	28,220	-0.08%
2021/07/30	5	10.88	4	10.85	10.85	1	29,086	0.00%
2021/07/29	0	0.00	15	10.93	10.90	-15	29,895	-0.05%
2021/07/28	5	10.65	25	10.94	10.70	-20	30,918	-0.06%
2021/07/27	22	10.80	0	0.00	10.80	22	33,281	0.07%
2021/07/26	30	10.93	30	11.15	10.90	0	36,176	0.00%
2021/07/23	5	10.80	275	10.96	11.05	-270	39,185	-0.69%	大賣/鉅額交易
2021/07/22	4	10.55	19	10.76	10.60	-15	41,486	-0.04%
2021/07/21	10	10.50	38	10.61	10.55	-28	41,725	-0.07%
2021/07/20	30	10.66	4	10.68	10.60	26	41,973	0.06%
2021/07/19	24	10.89	5	10.90	10.90	19	42,324	0.04%
2021/07/16	0	0.00	38	11.13	10.95	-38	43,965	-0.09%
2021/07/15	11	11.02	47	10.95	11.00	-36	44,287	-0.08%
2021/07/14	1	10.40	20	10.65	10.65	-19	44,969	-0.04%
2021/07/13	76	10.71	20	10.85	10.55	56	46,274	0.12%
2021/07/12	29	10.87	7	10.89	10.85	22	46,779	0.05%
2021/07/09	17	10.89	7	10.90	10.95	10	47,288	0.02%
2021/07/08	24	11.01	5	11.00	11.00	19	47,582	0.04%
2021/07/07	78	10.98	1	11.10	10.90	77	48,129	0.16%
2021/07/06	63	11.13	7.2	11.27	11.15	55.8	48,690	0.11%
2021/07/05	38.1	11.41	30	11.41	11.25	8.1	48,624	0.02%
2021/07/02	234.2	12.11	262.4	11.96	11.45	-28.2	48,458	-0.06%	大買/大賣/
2021/07/01	93	11.58	272	11.69	11.70	-179	45,882	-0.39%	大賣/鉅額交易
2021/06/30	31	11.01	12	11.12	11.10	19	44,528	0.04%
2021/06/29	49	10.97	21	10.97	10.85	28	44,405	0.06%
2021/06/28	47	10.97	11	10.96	11.05	36	44,323	0.08%
2021/06/25	25	11.03	1	11.00	10.95	24	44,271	0.05%
2021/06/24	16	11.05	3	11.05	11.05	13	44,337	0.03%
2021/06/23	13	10.86	71	10.85	10.85	-58	44,971	-0.13%
2021/06/22	19	10.82	50	10.70	10.75	-31	44,912	-0.07%
2021/06/21	14	10.38	107	10.44	10.40	-93	44,692	-0.21%	大賣/
2021/06/18	8	10.79	89	10.78	10.75	-81	44,591	-0.18%
2021/06/17	20	10.96	19	10.87	11.00	1	44,548	0.00%
2021/06/16	7	10.80	10	11.09	10.85	-3	44,523	-0.01%
2021/06/15	50	10.93	50	10.71	10.75	0	44,422	0.00%
2021/06/11	57	10.91	41	10.88	10.85	16	44,345	0.04%
2021/06/09	109	11.15	66	11.06	10.95	43	44,311	0.10%	大買/
2021/06/08	17	11.22	16	11.38	11.30	1	44,096	0.00%
2021/06/07	94	11.32	76	11.45	11.45	18	43,870	0.04%
2021/06/04	57	11.46	69	11.29	11.25	-12	43,159	-0.03%
2021/06/03	189	12.09	88	12.09	11.85	101	42,434	0.24%	大買/鉅額交易
2021/06/02	25	11.14	178	11.05	11.35	-153	39,884	-0.38%	大賣/鉅額交易
2021/06/01	30	10.32	46	10.33	10.35	-16	38,355	-0.04%
2021/05/31	20	10.21	76	10.27	10.15	-56	38,477	-0.15%
2021/05/28	10	10.18	32	10.16	10.15	-22	38,457	-0.06%
2021/05/27	67	10.00	60	10.01	10.00	7	38,396	0.02%
2021/05/26	74	9.98	73	10.02	10.00	1	38,423	0.00%
2021/05/25	80	10.09	36	10.13	9.97	44	38,456	0.11%
2021/05/24	78	10.02	147	10.13	10.05	-69	38,395	-0.18%	大賣/
2021/05/21	35	9.66	74	9.65	9.77	-39	38,520	-0.10%
2021/05/20	115	9.57	939	9.53	9.41	-824	38,408	-2.15%	大買/大賣/鉅額交易
2021/05/19	75	9.53	85	9.63	9.66	-10	38,370	-0.03%
2021/05/18	102	9.06	311	9.20	9.48	-209	38,263	-0.55%	大買/大賣/鉅額交易
2021/05/17	1,157	8.71	50	9.01	8.67	1,107	37,884	2.92%	大買/鉅額交易
2021/05/14	208	9.73	99	9.75	9.55	109	37,321	0.29%	大買/鉅額交易
2021/05/13	120	9.70	71	9.76	9.72	49	36,820	0.13%	大買/
2021/05/12	100	10.48	48	10.51	10.20	52	36,247	0.14%
2021/05/11	49	11.46	88	11.51	11.30	-39	35,530	-0.11%
2021/05/10	128	11.94	95	11.91	11.90	33	34,730	0.10%	大買/
2021/05/07	108.3	11.33	88	11.37	11.55	20.3	34,148	0.06%	大買/
2021/05/06	150	11.76	52.5	11.75	11.65	97.5	33,242	0.29%	大買/
2021/05/05	234	11.90	104	11.90	11.80	130	32,340	0.40%	大買/大賣/鉅額交易
2021/05/04	135.1	13.22	136	12.76	12.45	-0.9	31,331	0.00%	大買/大賣/
2021/05/03	235	13.44	215.6	13.68	13.80	19.4	28,953	0.07%	大買/大賣/
2021/04/29	235	13.05	121	13.23	12.90	114	26,099	0.44%	大買/大賣/鉅額交易
2021/04/28	80	11.93	506	11.85	12.30	-426	23,100	-1.84%	大賣/鉅額交易
2021/04/27	29	11.19	37	11.19	11.20	-8	20,766	-0.04%
2021/04/26	133	11.13	188.2	11.14	11.15	-55.2	20,530	-0.27%	大買/大賣/
2021/04/23	123	11.11	31	11.15	11.15	92	20,295	0.45%	大買/
2021/04/22	360	11.52	294	11.68	11.35	66	20,105	0.33%	大買/大賣/
2021/04/21	77	11.17	126	11.30	11.35	-49	18,523	-0.26%	大賣/
2021/04/20	284	11.19	105	11.19	11.25	179	18,201	0.98%	大買/大賣/鉅額交易
2021/04/19	104	11.30	154.3	11.25	11.50	-50.3	17,792	-0.28%	大買/大賣/
2021/04/16	32	10.69	82	10.66	10.75	-50	16,515	-0.30%
2021/04/15	110	10.44	137	10.53	10.45	-27	15,941	-0.17%	大買/大賣/
2021/04/14	87	10.06	83	10.17	10.30	4	15,649	0.03%
2021/04/13	182	10.36	299	10.46	10.15	-117	15,860	-0.74%	大買/大賣/鉅額交易
2021/04/12	157	10.17	100	10.29	10.40	57	15,605	0.37%	大買/
2021/04/09	88	9.96	26	9.99	9.99	62	15,372	0.40%
2021/04/08	70	9.91	19	9.95	9.95	51	15,925	0.32%
2021/04/07	0	0.00	15	9.82	9.86	-15	19,388	-0.08%
2021/04/06	5	9.86	5	9.87	9.79	0	20,668	0.00%
2021/04/01	55	9.78	0	0.00	9.69	55	20,802	0.26%
2021/03/31	33	9.81	15	9.86	9.88	18	20,997	0.09%
2021/03/30	30.4	9.86	12	9.86	9.86	18.4	21,526	0.09%
2021/03/29	12	9.98	1	9.94	9.92	11	21,891	0.05%
2021/03/26	45	9.94	12	10.03	9.87	33	22,940	0.14%
2021/03/25	1	9.66	10	9.65	9.67	-9	22,425	-0.04%
2021/03/24	20	9.58	10	9.61	9.61	10	22,420	0.04%
2021/03/23	12	9.71	1	9.69	9.61	11	22,680	0.05%
2021/03/22	11	9.66	5	9.65	9.70	6	23,144	0.03%
2021/03/19	12.6	9.61	9	9.64	9.66	3.6	23,125	0.02%
2021/03/18	27	9.76	2	9.64	9.63	25	23,121	0.11%
2021/03/17	20	9.78	23	9.78	9.77	-3	23,015	-0.01%
2021/03/16	66	9.81	8	9.85	9.84	58	23,086	0.25%
2021/03/15	0	0.00	15	9.99	9.97	-15	22,978	-0.07%
2021/03/12	0	0.00	13.3	9.85	9.83	-13.3	23,131	-0.06%
2021/03/10	7	9.91	5	9.92	9.89	2	23,484	0.01%
2021/03/09	16	10.04	0	0.00	10.00	16	23,447	0.07%
2021/03/08	19	9.99	39	10.04	10.10	-20	23,308	-0.09%
2021/03/05	71	9.82	2.2	9.91	9.76	68.8	22,833	0.30%
2021/03/04	127	9.95	21	9.96	9.81	106	22,917	0.46%	大買/鉅額交易
2021/03/03	8	9.81	8	9.81	9.80	0	22,638	0.00%
2021/03/02	5	9.80	8	9.72	9.61	-3	22,560	-0.01%
2021/02/26	3	9.75	6	9.83	9.71	-3	22,653	-0.01%
2021/02/25	12	9.71	0	0.00	9.80	12	22,598	0.05%
2021/02/24	29	9.78	0.6	9.67	9.60	28.4	22,605	0.13%
2021/02/23	18	10.03	22	9.71	10.05	-4	22,255	-0.02%
2021/02/22	1	9.39	0.4	9.34	9.41	0.6	21,747	0.00%
2021/02/19	14	9.37	1	9.22	9.35	13	21,760	0.06%
2021/02/18	0	0.00	15	9.08	9.26	-15	21,806	-0.07%
2021/02/17	22	8.81	18	8.89	8.93	4	21,789	0.02%
2021/02/05	0	0.00	9	8.69	8.60	-9	21,680	-0.04%
2021/02/04	0	0.00	11	8.61	8.60	-11	21,834	-0.05%
2021/02/03	0	0.00	7	8.54	8.58	-7	22,298	-0.03%
2021/02/02	6	8.62	50	8.57	8.62	-44	23,060	-0.19%
2021/02/01	40	8.28	1	8.32	8.34	39	23,077	0.17%
2021/01/29	9	8.39	10	8.33	8.29	-1	23,069	0.00%
2021/01/28	6	8.44	4	8.48	8.45	2	23,054	0.01%
2021/01/27	0	0.00	0	8.63	8.63	0	23,097	0.00%
2021/01/26	12	8.72	20	8.74	8.66	-8	23,214	-0.03%
2021/01/25	13	8.77	10	8.82	8.84	3	23,211	0.01%
2021/01/22	22	8.69	3	8.64	8.70	19	23,251	0.08%
2021/01/21	7	8.82	10.5	8.78	8.74	-3.5	23,309	-0.02%
2021/01/20	6	9.07	25	8.81	8.71	-19	23,567	-0.08%
2021/01/19	3	9.15	10	9.13	9.14	-7	23,962	-0.03%
2021/01/18	0	0.00	1	8.93	9.16	-1	24,192	0.00%
2021/01/15	3	9.43	0	0.00	9.28	3	24,241	0.01%
2021/01/14	28	9.86	0	0.00	9.71	28	24,061	0.12%
2021/01/13	7	9.87	0	0.00	9.78	7	24,033	0.03%
2021/01/12	106	9.91	181	9.65	9.66	-75	23,913	-0.31%	大買/大賣/
2021/01/11	52	10.19	64	10.13	10.15	-12	23,566	-0.05%
2021/01/08	75	10.14	53	10.20	10.20	22	23,525	0.09%
2021/01/07	54	10.45	48	10.53	10.45	6	23,377	0.03%
2021/01/06	112	10.45	109.1	10.23	10.20	2.9	23,099	0.01%	大買/大賣/
2021/01/05	28	10.90	55	10.84	10.80	-27	22,665	-0.12%
2021/01/04	67	10.80	57	10.79	10.85	10	22,382	0.04%
2020/12/31	162	11.27	97	11.34	11.20	65	21,804	0.30%	大買/
2020/12/30	213	11.68	378.6	11.60	11.70	-165.6	20,978	-0.79%	大買/大賣/鉅額交易
2020/12/29	33	10.66	87.2	10.87	11.15	-54.2	17,250	-0.31%
2020/12/28	44	10.20	70	10.25	10.15	-26	15,854	-0.16%
2020/12/25	21	10.17	5	10.15	10.15	16	15,558	0.10%
2020/12/24	12	10.09	7	10.19	10.15	5	15,184	0.03%
2020/12/23	17.5	9.91	9	9.95	9.90	8.5	14,582	0.06%
2020/12/22	27	10.07	9	9.99	9.66	18	14,171	0.13%
2020/12/21	37	9.64	48	9.55	9.50	-11	13,062	-0.08%
2020/12/18	16	9.31	1	9.41	9.27	15	12,740	0.12%
2020/12/17	42	9.39	22	9.41	9.36	20	12,718	0.16%
2020/12/16	59	9.53	1	9.69	9.70	58	12,518	0.46%
2020/12/15	15	9.24	0	0.00	9.18	15	12,072	0.12%
2020/12/14	15	9.28	10	9.34	9.40	5	12,414	0.04%
2020/12/11	71	9.23	173	9.19	9.18	-102	12,365	-0.82%	大賣/鉅額交易
2020/12/10	0	0.00	0.2	9.17	9.20	-0.2	12,522	0.00%
2020/12/09	1	9.36	1	9.41	9.31	0	12,563	0.00%
2020/12/08	2	9.58	43	9.50	9.48	-41	12,680	-0.32%
2020/12/07	143	9.63	15	9.71	9.75	128	13,243	0.97%	大買/鉅額交易
2020/12/04	51	9.45	63.1	9.44	9.43	-12.1	13,068	-0.09%
2020/12/03	4	9.36	10	9.29	9.29	-6	13,032	-0.05%
2020/12/01	0	0.00	9	9.26	9.37	-9	13,684	-0.07%
2020/11/30	0	0.00	6	9.30	9.37	-6	13,725	-0.04%
2020/11/27	30	9.24	0	0.00	9.19	30	13,573	0.22%
2020/11/26	15	9.27	1.3	9.25	9.25	13.7	13,553	0.10%
2020/11/25	23	9.31	326	9.20	9.24	-303	13,547	-2.24%	大賣/鉅額交易
2020/11/24	33	9.09	7.1	9.10	9.08	25.9	13,556	0.19%
2020/11/23	57	9.04	72	9.03	9.03	-15	13,512	-0.11%
2020/11/20	0	0.00	11	8.83	8.85	-11	13,397	-0.08%
2020/11/19	3	8.86	0	0.00	8.89	3	13,443	0.02%
2020/11/18	18	8.89	10	8.94	8.95	8	13,582	0.06%
2020/11/17	0	0.00	6	8.92	9.00	-6	14,118	-0.04%
2020/11/16	0	0.00	50	8.77	8.67	-50	15,122	-0.33%
2020/11/13	0	0.00	4	8.75	8.81	-4	15,057	-0.03%
2020/11/12	11	9.04	3	8.80	8.77	8	15,075	0.05%
2020/11/11	10	9.03	38	9.00	9.00	-28	14,994	-0.19%
2020/11/10	301	8.85	0	0.00	8.71	301	14,544	2.07%	大買/鉅額交易
2020/11/09	0	0.00	0.9	8.61	8.65	-0.9	13,748	-0.01%
2020/11/06	0	0.00	15	8.55	8.51	-15	13,691	-0.11%
2020/11/05	0	0.00	23	8.50	8.52	-23	13,856	-0.17%
2020/11/04	0	0.00	10	8.67	8.55	-10	13,841	-0.07%
2020/11/03	0	0.00	5	8.65	8.56	-5	13,714	-0.04%
2020/11/02	28	8.40	1.2	8.40	8.43	26.8	13,587	0.20%
2020/10/30	2	8.37	10	8.35	8.35	-8	13,490	-0.06%
2020/10/29	15	8.53	16	8.51	8.60	-1	13,343	-0.01%
2020/10/28	20	9.01	42	8.89	8.62	-22	13,149	-0.17%
2020/10/27	29	8.90	9.3	8.84	8.72	19.7	12,734	0.15%
2020/10/26	52	8.44	9	8.44	8.44	43	12,051	0.36%
2020/10/23	37	8.24	8	8.19	8.30	29	11,687	0.25%
2020/10/22	2	8.14	4	8.19	8.12	-2	11,479	-0.02%
2020/10/21	0	0.00	1	8.15	8.15	-1	11,400	-0.01%
2020/10/16	4	8.10	6	8.20	8.06	-2	11,156	-0.02%
2020/10/15	5	8.10	0	0.00	8.04	5	11,012	0.05%
2020/10/14	2	8.10	10	8.19	8.12	-8	10,924	-0.07%
2020/10/13	9	8.11	127	8.02	8.18	-118	10,824	-1.09%	大賣/鉅額交易
2020/10/12	10	7.95	20	8.02	7.94	-10	10,610	-0.09%
2020/10/06	0	0.00	5	7.68	7.72	-5	10,411	-0.05%
2020/10/05	0	0.00	0	7.60	7.63	0	10,413	0.00%
2020/09/29	0	0.00	23	7.60	7.59	-23	10,435	-0.22%
2020/09/28	2	7.57	4	7.66	7.60	-2	10,437	-0.02%
2020/09/24	0	0.00	21	7.52	7.47	-21	10,363	-0.20%
2020/09/23	20	7.90	0	0.00	7.82	20	10,221	0.20%
2020/09/22	77	7.95	0	0.00	7.94	77	10,161	0.76%
2020/09/21	58	8.06	0	0.00	8.06	58	10,062	0.58%
2020/09/18	11	8.03	0	0.00	8.07	11	9,990	0.11%
2020/09/17	14	8.14	20	8.11	7.98	-6	9,850	-0.06%
2020/09/16	4	7.89	1	7.89	7.88	3	9,452	0.03%
2020/09/15	28	8.10	3	7.95	7.93	25	9,504	0.26%
2020/09/14	11	7.91	2	7.95	7.90	9	9,643	0.09%
2020/09/11	6	8.02	4.4	8.13	7.99	1.6	9,497	0.02%
2020/09/10	28	8.48	13	8.42	8.25	15	9,214	0.16%
2020/09/09	0	0.00	1	7.92	7.95	-1	8,410	-0.01%
2020/09/08	0	0.00	1	7.93	7.82	-1	8,266	-0.01%
2020/09/07	1	8.18	31	8.16	8.06	-30	8,117	-0.37%
2020/09/04	31	8.01	45	8.14	7.98	-14	7,844	-0.18%
2020/09/03	10	7.59	0	0.00	7.63	10	7,344	0.14%
2020/09/02	10	7.53	0	0.00	7.48	10	7,347	0.14%
2020/08/31	0	0.00	3	7.78	7.61	-3	7,315	-0.04%
2020/08/28	2	7.71	6	7.81	7.70	-4	7,208	-0.06%
2020/08/27	0	0.00	6	7.55	7.53	-6	6,989	-0.09%
2020/08/26	1	7.45	0	0.00	7.45	1	6,864	0.01%
2020/08/25	0	0.00	93	7.37	7.37	-93	6,750	-1.38%
2020/08/24	10	7.34	2	7.53	7.30	8	6,641	0.12%
2020/08/21	77	7.58	25	7.60	7.56	52	6,430	0.81%
2020/08/20	77	7.66	18	7.66	7.67	59	5,712	1.03%
2020/08/19	2	7.00	27	7.12	6.98	-25	4,344	-0.58%
2020/08/18	7	6.88	0	0.00	6.87	7	4,185	0.17%
2020/08/17	2	6.95	95	6.93	6.88	-93	4,149	-2.24%
2020/08/12	0	0.00	1	6.64	6.68	-1	4,085	-0.02%
2020/08/11	1	6.81	20	6.78	6.79	-19	4,036	-0.47%
2020/08/10	1	6.55	13	6.55	6.56	-12	3,816	-0.31%
2020/08/05	10	6.36	20	6.36	6.36	-10	3,830	-0.26%
2020/08/04	42	6.32	0	0.00	6.32	42	3,873	1.08%
2020/07/29	0	0.00	5	6.23	6.11	-5	3,986	-0.13%
2020/07/27	7	6.25	0	0.00	6.22	7	4,033	0.17%
2020/07/24	27	6.49	0	0.00	6.42	27	4,033	0.67%
2020/07/22	11	6.65	11	6.70	6.58	0	4,113	0.00%
2020/07/21	0	0.00	2.1	6.51	6.54	-2.1	4,087	-0.05%
2020/07/20	8	6.46	0	0.00	6.46	8	4,113	0.19%
2020/07/16	0	0.00	5	6.61	6.60	-5	4,191	-0.12%
2020/07/15	25	6.55	20	6.54	6.54	5	4,199	0.12%
2020/07/14	1	6.50	20	6.56	6.50	-19	4,255	-0.45%
2020/07/13	0	0.00	7	6.61	6.57	-7	4,264	-0.16%
2020/07/10	1	6.55	0	0.00	6.53	1	4,312	0.02%
2020/07/09	0	0.00	0.6	6.72	6.73	-0.6	4,310	-0.01%
2020/07/08	0	0.00	0.1	6.75	6.79	-0.1	4,329	0.00%
2020/07/07	5	6.74	0	0.00	6.72	5	4,374	0.11%
2020/07/03	0	0.00	0.3	6.64	6.68	-0.3	4,388	-0.01%
2020/06/30	5	6.62	0	6.62	6.66	5	4,536	0.11%
2020/06/29	5	6.65	0	0.00	6.61	5	4,556	0.11%
2020/06/24	5.4	6.76	0	0.00	6.74	5.4	4,540	0.12%
2020/06/22	23	6.91	0	0.00	6.84	23	4,578	0.50%
2020/06/19	58	7.21	32	7.19	7.05	26	4,524	0.57%
2020/06/18	5	6.69	10	6.78	6.79	-5	4,108	-0.12%
2020/06/17	0	0.00	5	6.69	6.64	-5	4,084	-0.12%
2020/06/16	5	6.44	4	6.50	6.54	1	4,111	0.02%
2020/06/12	5	6.44	0	0.00	6.44	5	4,239	0.12%
2020/06/11	0	0.00	10	6.77	6.60	-10	4,355	-0.23%
2020/06/10	0	0.00	6	6.93	6.87	-6	4,314	-0.14%
2020/06/09	16	6.97	5	7.01	6.96	11	4,423	0.25%
2020/06/08	4	6.73	0	0.00	6.76	4	4,291	0.09%
2020/06/04	0	0.00	10	6.47	6.42	-10	4,216	-0.24%
2020/06/02	10	6.29	0	0.00	6.31	10	4,211	0.24%
2020/06/01	15	6.25	0	0.00	6.26	15	4,212	0.36%
2020/05/28	0	0.00	15	6.37	6.22	-15	4,214	-0.36%
2020/05/27	5	6.30	2	6.27	6.29	3	4,233	0.07%
2020/05/26	5	6.28	0	0.00	6.27	5	4,296	0.12%
2020/05/25	12	6.23	0	0.00	6.26	12	4,298	0.28%
2020/05/21	0	0.00	5	6.48	6.48	-5	4,275	-0.12%
2020/05/19	8	6.50	18	6.44	6.36	-10	4,235	-0.24%
2020/05/15	0	0.00	0	6.12	6.13	0	4,158	0.00%
2020/05/14	0	0.00	3	6.27	6.16	-3	4,146	-0.07%
2020/05/12	1	6.45	0	0.00	6.39	1	4,096	0.02%
2020/05/11	10	6.46	0	0.00	6.47	10	4,053	0.25%
2020/05/06	0	0.00	10	6.44	6.38	-10	3,983	-0.25%
2020/05/05	5	6.38	0	0.00	6.31	5	3,944	0.13%
2020/05/04	0.1	6.29	0	0.00	6.29	0.1	3,940	0.00%
2020/04/30	5	6.49	0	0.00	6.51	5	4,023	0.12%
2020/04/27	0	0.00	2	6.25	6.28	-2	4,019	-0.05%
2020/04/23	0	0.00	6	6.08	6.06	-6	3,945	-0.15%
2020/04/22	0	0.00	2	5.86	5.90	-2	3,931	-0.05%
2020/04/21	10	5.98	0	0.00	5.92	10	3,895	0.26%
2020/04/17	0	0.00	5	6.26	6.11	-5	3,822	-0.13%
2020/04/16	12	6.17	0	0.00	6.11	12	3,748	0.32%
2020/04/15	2	6.24	0	0.00	6.23	2	3,712	0.05%
2020/04/14	5	6.08	0	0.00	6.08	5	3,743	0.13%
2020/04/08	5	5.78	0	0.00	5.78	5	3,583	0.14%
2020/04/01	0	0.00	5	5.37	5.38	-5	3,437	-0.15%
2020/03/31	0	0.00	7	5.27	5.22	-7	3,408	-0.21%
2020/03/25	0	0.00	7	5.32	5.30	-7	3,297	-0.21%
2020/03/24	0	0.00	15	5.07	5.06	-15	3,256	-0.46%
2020/03/23	0	0.00	3	4.95	4.88	-3	3,234	-0.09%
2020/03/20	0	0.00	31	5.01	4.98	-31	3,215	-0.96%
2020/03/19	5	4.73	0	0.00	4.71	5	3,139	0.16%
2020/03/17	30	5.21	0	0.00	5.21	30	2,949	1.02%
2020/03/16	5	5.90	0	0.00	5.78	5	2,778	0.18%
2020/03/13	11	5.99	30	5.85	6.01	-19	2,737	-0.69%
2020/03/12	6	6.63	0	0.00	6.49	6	2,572	0.23%
2020/03/10	5	6.85	0	0.00	6.93	5	2,524	0.20%
2020/03/09	20.7	7.02	0	0.00	7.00	20.7	2,455	0.84%
2020/03/06	0	0.00	1	7.30	7.29	-1	2,408	-0.04%
2020/02/27	0	0.00	5	7.40	7.27	-5	2,389	-0.21%
2020/02/24	0	0.00	10	7.83	7.77	-10	2,292	-0.44%
2020/02/21	0	0.00	1	7.82	7.78	-1	2,337	-0.04%
2020/02/20	11	7.80	11	7.80	7.76	0	2,345	0.00%
2020/02/17	10	7.58	0	0.00	7.60	10	2,441	0.41%
2020/02/14	5	7.68	0	0.00	7.63	5	2,436	0.21%
2020/02/13	0	0.00	36.2	7.71	7.68	-36.2	2,434	-1.49%
2020/02/10	0	0.00	0.2	7.65	7.66	-0.2	2,456	-0.01%
2020/02/07	21	7.77	0	0.00	7.74	21	2,438	0.86%
2020/01/31	20	7.53	0	0.00	7.52	20	2,268	0.88%
2020/01/17	0	0.00	0.3	7.91	7.93	-0.3	2,190	-0.01%
2020/01/16	20	7.95	0	0.00	7.97	20	2,168	0.92%
2020/01/14	0	0.00	1	8.11	8.07	-1	2,148	-0.05%
2020/01/13	0.5	8.05	0	0.00	8.08	0.5	2,157	0.02%
2020/01/03	0	0.00	34	8.22	8.22	-34	2,083	-1.63%
2020/01/02	0	0.00	1	8.32	8.32	-1	2,068	-0.05%
2019/12/31	1	8.26	0	0.00	8.30	1	2,048	0.05%
2019/12/12	0	0.00	1	7.95	7.94	-1	1,888	-0.05%
2019/12/11	2	7.98	0	0.00	7.96	2	1,955	0.10%
2019/12/09	12	8.05	0	0.00	8.01	12	1,970	0.61%
2019/12/05	3	8.00	0	0.00	8.00	3	1,972	0.15%
2019/12/03	5	8.03	5	8.02	8.04	0	1,996	0.00%
2019/12/02	1	7.91	1	7.94	7.95	0	1,985	0.00%
2019/11/29	8	7.88	0	0.00	7.88	8	1,989	0.40%
2019/11/18	0	0.00	45.4	7.73	7.76	-45.4	2,071	-2.19%
2019/11/14	2	7.84	0	0.00	7.87	2	2,077	0.10%
2019/11/13	0.7	8.00	0	0.00	8.01	0.7	2,022	0.04%
2019/11/11	3	8.03	0	0.00	8.00	3	2,071	0.14%
2019/11/06	0.3	8.08	0	0.00	8.09	0.3	2,116	0.01%
2019/11/04	2	8.01	172	8.02	8.13	-170	2,314	-7.35%	大賣/鉅額交易
2019/11/01	2	8.13	0	0.00	8.12	2	2,412	0.08%
2019/10/31	2	8.12	0	0.00	8.14	2	2,502	0.08%
2019/10/30	5	8.14	0	0.00	8.14	5	2,548	0.20%
2019/10/22	0	0.00	20	8.24	8.25	-20	2,716	-0.74%
2019/10/16	0	0.00	10.3	8.16	8.19	-10.3	2,920	-0.35%
2019/10/02	0	0.00	5	8.10	8.10	-5	2,956	-0.17%
2019/09/19	200	8.25	0	0.00	8.24	200	2,968	6.74%	大買/鉅額交易
2019/09/17	0	0.00	0.1	8.36	8.33	-0.1	2,949	0.00%
2019/09/16	7.2	8.49	2	8.53	8.46	5.2	3,005	0.17%
2019/09/12	1	8.31	0.1	8.31	8.29	0.9	2,941	0.03%
2019/09/11	0	0.00	0.2	8.30	8.29	-0.2	3,079	-0.01%
2019/09/10	0	0.00	1.1	8.28	8.27	-1.1	3,072	-0.03%
2019/09/09	0	0.00	10	8.35	8.34	-10	3,071	-0.33%
2019/09/06	0	0.00	1	8.35	8.34	-1	3,073	-0.03%
2019/09/03	0	0.00	2	8.27	8.20	-2	3,063	-0.07%
2019/09/02	0	0.00	3	8.16	8.21	-3	3,066	-0.10%
2019/08/29	0	0.00	15	8.02	8.01	-15	3,088	-0.49%
2019/08/26	2	8.04	0	0.00	8.04	2	3,073	0.07%
2019/08/22	2.2	8.13	3	8.17	8.15	-0.8	3,119	-0.03%
2019/08/21	2	8.08	0	0.00	8.08	2	3,057	0.07%
2019/08/20	1	8.14	0	0.00	8.07	1	3,052	0.03%
2019/08/19	2	8.10	0	0.00	8.07	2	3,032	0.07%
2019/08/15	13	8.06	0	0.00	8.08	13	2,990	0.43%
2019/08/14	0	0.00	2	8.27	8.26	-2	2,965	-0.07%
2019/08/08	2	8.53	0	0.00	8.51	2	3,061	0.07%
2019/08/07	15.4	8.48	7	8.50	8.50	8.4	3,090	0.27%
2019/08/06	2	8.34	0	0.00	8.34	2	3,150	0.06%
2019/08/01	0	0.00	82	9.34	9.35	-82	2,883	-2.84%
2019/07/30	10	9.49	0	0.00	9.43	10	2,853	0.35%
2019/07/26	80	9.45	2	9.46	9.48	78	2,850	2.74%
2019/07/23	0	0.00	5	9.42	9.44	-5	2,830	-0.18%
2019/07/18	5	9.55	0	0.00	9.43	5	2,918	0.17%
2019/07/12	2	9.15	0	0.00	9.17	2	2,868	0.07%
2019/07/11	0	0.00	0.8	9.16	9.18	-0.8	2,902	-0.03%
2019/07/09	0.1	9.25	0	0.00	9.28	0.1	2,940	0.00%
2019/07/05	0	0.00	0.5	9.25	9.28	-0.5	3,063	-0.02%
2019/07/02	3	9.27	0	0.00	9.25	3	3,331	0.09%
2019/06/25	0	0.00	0.2	9.32	9.32	-0.2	3,539	-0.01%
2019/06/18	3	9.10	0	0.00	9.11	3	3,585	0.08%
2019/06/11	0	0.00	0.2	9.10	9.13	-0.2	4,195	-0.01%
2019/06/10	5	9.12	0	0.00	9.10	5	4,233	0.12%
2019/05/30	0	0.00	2	9.22	9.20	-2	4,387	-0.05%
2019/05/29	2	9.10	0	0.00	9.12	2	4,380	0.05%
2019/05/20	0.7	9.06	0	0.00	9.08	0.7	5,044	0.01%
2019/05/15	0	0.00	3	9.33	9.31	-3	5,205	-0.06%
2019/05/14	3	9.40	6	9.08	9.40	-3	5,222	-0.06%
2019/05/09	0	0.00	0.8	9.43	9.43	-0.8	5,313	-0.01%
2019/05/08	2	9.54	0	0.00	9.56	2	5,303	0.04%
2019/05/07	2	9.65	0	0.00	9.65	2	5,296	0.04%
2019/05/06	12	9.63	4	9.72	9.63	8	5,335	0.15%
2019/05/02	4	9.77	3	9.76	9.76	1	5,335	0.02%
2019/04/30	8	9.66	0	0.00	9.72	8	5,360	0.15%
2019/04/29	4	9.64	0	0.00	9.62	4	5,402	0.07%
2019/04/26	0	0.00	1	9.66	9.65	-1	5,403	-0.02%
2019/04/25	0	0.00	15	9.73	9.72	-15	5,381	-0.28%
2019/04/24	5	9.82	0	0.00	9.78	5	5,399	0.09%
2019/04/19	2	9.84	0	0.00	9.84	2	5,535	0.04%
2019/04/15	11	9.96	0	0.00	9.96	11	5,568	0.20%
2019/04/11	0	0.00	20	9.99	9.98	-20	5,654	-0.35%
2019/04/09	5	10.05	0	0.00	10.05	5	5,578	0.09%
2019/04/08	0.8	10.00	0	0.00	10.05	0.8	5,656	0.01%
2019/03/27	0.4	10.00	3.2	10.00	10.00	-2.8	6,305	-0.04%
2019/03/26	0	0.00	10	10.05	10.00	-10	6,391	-0.16%
2019/03/25	1	9.99	2.3	9.98	9.99	-1.3	6,542	-0.02%
2019/03/22	9	10.10	7	10.14	10.10	2	6,571	0.03%
2019/03/21	1	10.15	0	0.00	10.15	1	6,990	0.01%
2019/03/20	5	10.20	7	10.20	10.20	-2	7,280	-0.03%
2019/03/19	0	0.00	5	10.20	10.15	-5	7,460	-0.07%
2019/03/18	10	10.10	0	0.00	10.10	10	7,556	0.13%
2019/03/15	0	0.00	33	10.15	10.10	-33	7,582	-0.44%
2019/03/14	0	0.00	10	10.05	10.00	-10	7,427	-0.13%
2019/03/13	0	0.00	15	10.05	10.05	-15	7,518	-0.20%
2019/03/12	0	0.00	0.1	9.96	9.99	-0.1	7,539	0.00%
2019/03/11	0	0.00	15	9.96	9.95	-15	7,573	-0.20%
2019/03/08	7	9.95	0	0.00	9.96	7	7,731	0.09%
2019/03/07	0	0.00	10	10.05	10.00	-10	7,862	-0.13%
2019/03/06	3	10.00	5	10.05	9.98	-2	8,006	-0.02%
2019/03/04	0	0.00	15.4	10.07	10.05	-15.4	8,047	-0.19%
2019/02/26	18	10.05	0	0.00	9.97	18	8,033	0.22%
2019/02/25	10	10.05	0	10.05	10.10	10	7,976	0.13%
2019/02/21	10	10.05	5	10.10	10.05	5	7,914	0.06%
2019/02/20	28	10.07	0	0.00	10.05	28	7,814	0.36%
2019/02/18	0	0.00	22	9.91	9.86	-22	7,638	-0.29%
2019/02/14	16	9.89	3	9.79	9.87	13	7,512	0.17%
2019/02/13	11	9.71	0	0.00	9.77	11	7,419	0.15%
2019/02/12	0	0.00	5	9.67	9.69	-5	7,409	-0.07%
2019/02/11	2	9.67	0	0.00	9.65	2	7,345	0.03%
2019/01/30	5	9.85	0	0.00	9.84	5	7,252	0.07%
2019/01/25	2	9.84	1	9.83	9.83	1	7,340	0.01%
2019/01/24	1	9.83	0	0.00	9.82	1	7,342	0.01%
2019/01/22	12	9.95	0	0.00	9.85	12	7,392	0.16%
2019/01/18	2	9.84	0	0.00	9.82	2	7,485	0.03%
2019/01/16	3	9.90	0	0.00	9.85	3	7,624	0.04%
2019/01/15	30	9.91	2	9.92	9.91	28	7,687	0.36%
2019/01/14	10	9.92	0	0.00	9.86	10	7,717	0.13%
2019/01/11	0	0.00	20	9.99	9.98	-20	7,759	-0.26%
2019/01/08	0	0.00	1	10.10	10.10	-1	7,719	-0.01%
2019/01/07	11	10.15	0	0.00	10.15	11	7,825	0.14%
2019/01/04	10	9.86	0	0.00	9.98	10	7,907	0.13%
2019/01/02	20	10.20	4	10.10	10.05	16	8,145	0.20%
2018/12/28	0	0.00	10.7	10.15	10.20	-10.7	8,177	-0.13%
2018/12/27	0	0.00	27	10.20	10.15	-27	8,321	-0.32%
2018/12/24	35	10.64	0	0.00	10.50	35	8,382	0.42%
2018/12/22	24	10.38	0	0.00	10.45	24	8,417	0.29%
2018/12/21	0	0.00	48	10.08	10.10	-48	8,322	-0.58%
2018/12/20	0	0.00	1	10.20	10.10	-1	8,405	-0.01%
2018/12/18	3	10.45	0	0.00	10.40	3	8,633	0.03%
2018/12/17	42	10.47	0	0.00	10.40	42	8,524	0.49%
2018/12/14	4	10.78	2	10.70	10.55	2	8,496	0.02%
2018/12/13	0	0.00	7	10.34	10.65	-7	8,085	-0.09%
2018/12/12	8	10.25	0	0.00	10.25	8	7,824	0.10%
2018/12/11	0	0.00	5	10.05	10.00	-5	7,582	-0.07%
2018/12/06	0	0.00	26	10.00	9.93	-26	7,788	-0.33%
2018/12/05	0	0.00	7	9.97	10.00	-7	7,751	-0.09%
2018/12/04	0	0.00	15.2	10.10	10.05	-15.2	7,969	-0.19%
2018/12/03	5	10.10	10	10.05	10.10	-5	8,058	-0.06%
2018/11/30	6	10.00	0	0.00	9.85	6	8,031	0.07%
2018/11/29	0	0.00	3	10.05	10.00	-3	8,074	-0.04%
2018/11/23	10	9.73	0	0.00	9.71	10	8,975	0.11%
2018/11/21	5	9.87	0	0.00	9.86	5	10,436	0.05%
2018/11/20	5.5	9.93	16	9.87	9.91	-10.5	10,956	-0.10%
2018/11/19	3	9.82	11	9.87	9.87	-8	11,361	-0.07%
2018/11/16	24	9.75	3	9.79	9.78	21	12,144	0.17%
2018/11/15	6	9.82	0	0.00	9.76	6	13,598	0.04%
2018/11/14	2	9.80	0	0.00	9.79	2	14,349	0.01%
2018/11/13	0.4	9.85	0	0.00	9.85	0.4	14,439	0.00%
2018/11/09	5	9.84	30	9.88	9.83	-25	14,561	-0.17%
2018/11/08	10	10.00	1	9.99	9.98	9	14,790	0.06%
2018/11/07	27	9.98	6.1	10.01	9.95	20.9	14,819	0.14%
2018/11/06	4	9.93	0	0.00	9.92	4	14,879	0.03%
2018/11/05	1	9.76	0	0.00	9.84	1	14,830	0.01%
2018/11/02	10	9.83	0	0.00	9.76	10	14,806	0.07%
2018/11/01	7	9.79	0	0.00	9.76	7	14,860	0.05%
2018/10/31	20	9.69	0	0.00	9.80	20	14,839	0.13%
2018/10/30	0	0.00	5	9.50	9.52	-5	14,781	-0.03%
2018/10/26	7	9.41	0	0.00	9.44	7	14,749	0.05%
2018/10/24	15	10.02	0	0.00	10.05	15	14,591	0.10%
2018/10/23	26	10.09	0	0.00	10.05	26	14,536	0.18%
2018/10/22	0	0.00	2	10.35	10.35	-2	14,431	-0.01%
2018/10/18	0	0.00	2	10.25	10.20	-2	14,329	-0.01%
2018/10/17	3	10.55	3	10.30	10.30	0	14,360	0.00%
2018/10/16	0	0.00	0.6	10.45	10.45	-0.6	14,311	0.00%
2018/10/11	25	10.14	15	10.07	10.15	10	14,019	0.07%
2018/10/09	8	11.18	6	11.10	10.90	2	13,738	0.01%
2018/10/08	0	0.00	5.7	11.05	11.15	-5.7	13,669	-0.04%
2018/10/05	22.4	10.88	1	11.15	10.85	21.4	13,576	0.16%
2018/10/04	5.9	11.19	1.4	11.17	11.20	4.5	13,405	0.03%
2018/10/03	5	11.15	20	11.15	11.15	-15	13,340	-0.11%
2018/10/02	8	11.43	3	11.40	11.40	5	13,215	0.04%
2018/10/01	25	11.45	18	11.63	11.65	7	13,065	0.05%
2018/09/28	2	11.35	15	11.33	11.30	-13	12,821	-0.10%
2018/09/27	0	0.00	2	11.15	11.10	-2	12,713	-0.02%
2018/09/26	2	11.15	40	11.05	11.30	-38	12,517	-0.30%
2018/09/25	5	10.95	5	10.90	10.90	0	12,267	0.00%
2018/09/19	10	10.65	0.2	10.75	10.65	9.8	12,083	0.08%
2018/09/14	0	0.00	1	10.70	10.70	-1	12,302	-0.01%
2018/09/13	2	10.55	8	10.52	10.55	-6	12,229	-0.05%
2018/09/12	3	10.42	0	0.00	10.25	3	12,084	0.02%
2018/09/10	34	10.48	0	0.00	10.45	34	11,898	0.29%
2018/09/07	5	11.05	5	10.85	10.85	0	11,662	0.00%
2018/09/06	19	11.04	20	11.03	10.95	-1	11,545	-0.01%
2018/09/05	23	11.28	18	11.29	11.25	5	11,597	0.04%
2018/09/04	2	11.55	0	0.00	11.45	2	11,517	0.02%
2018/09/03	20	11.39	17	11.39	11.25	3	11,553	0.03%
2018/08/31	15	11.48	12	11.51	11.65	3	11,294	0.03%
2018/08/30	16	11.72	17	11.73	11.70	-1	11,076	-0.01%
2018/08/29	37	11.82	29	11.87	12.05	8	10,742	0.07%
2018/08/28	3	12.40	4	12.28	12.40	-1	9,914	-0.01%
2018/08/27	32	12.54	15	12.22	12.30	17	9,330	0.18%
2018/08/24	0	0.00	27	12.06	12.20	-27	8,856	-0.30%
2018/08/23	6	12.35	18	12.25	12.20	-12	8,518	-0.14%
2018/08/22	37	11.89	1	11.95	12.00	36	7,863	0.46%
2018/08/21	14	11.15	5	11.20	11.40	9	6,534	0.14%
2018/08/20	0	0.00	11	10.89	10.80	-11	5,846	-0.19%
2018/08/17	10	10.64	0	0.00	10.75	10	5,884	0.17%
2018/08/16	5	10.65	6	10.60	10.60	-1	6,061	-0.02%
2018/08/15	7	10.85	24	10.81	10.75	-17	6,275	-0.27%
2018/08/14	10	10.43	5	10.55	10.65	5	6,298	0.08%
2018/08/13	0	0.00	10	10.55	10.40	-10	6,864	-0.15%
2018/08/09	5	10.65	5	10.60	10.60	0	7,536	0.00%
2018/08/08	15	10.72	5	10.76	10.70	10	7,770	0.13%
2018/08/06	10	10.60	0	0.00	10.50	10	7,819	0.13%
2018/08/02	0	0.00	1	10.45	10.40	-1	7,955	-0.01%
2018/07/26	0	0.00	1	10.50	10.50	-1	7,874	-0.01%
2018/07/25	1	10.50	0	0.00	10.40	1	7,876	0.01%
2018/07/19	0	0.00	5	10.10	10.10	-5	7,787	-0.06%
2018/07/17	5	10.15	15	10.13	10.10	-10	7,842	-0.13%
2018/07/13	0	0.00	0.3	10.25	10.30	-0.3	8,113	0.00%
2018/07/12	5	10.15	5	10.20	10.20	0	8,147	0.00%
2018/07/11	5	10.20	5	10.15	10.15	0	8,217	0.00%
2018/07/06	10	10.18	10	10.10	10.00	0	8,422	0.00%
2018/07/05	6	10.23	5	10.10	10.10	1	8,460	0.01%
2018/07/04	5	10.30	15	10.27	10.30	-10	8,491	-0.12%
2018/07/03	5	10.45	15	10.42	10.25	-10	8,507	-0.12%
2018/07/02	25	10.45	5	10.45	10.45	20	8,490	0.24%
2018/06/29	5	10.30	11.3	10.35	10.40	-6.3	8,494	-0.07%
2018/06/28	5	10.30	5	10.35	10.20	0	8,491	0.00%
2018/06/27	9	10.28	5	10.20	10.20	4	8,493	0.05%
2018/06/26	0	0.00	10	10.45	10.35	-10	8,445	-0.12%
2018/06/25	5	10.45	15	10.75	10.65	-10	8,373	-0.12%
2018/06/22	20	10.45	0	0.00	10.40	20	8,069	0.25%
2018/06/21	0	0.00	3	10.50	10.50	-3	8,107	-0.04%
2018/06/20	4	10.41	0	0.00	10.45	4	8,148	0.05%
2018/06/19	5	10.40	0	0.00	10.40	5	8,274	0.06%
2018/06/15	10	10.65	10	10.65	10.65	0	8,197	0.00%
2018/06/14	10	10.73	5	10.75	10.75	5	8,157	0.06%
2018/06/13	9	11.06	8	10.87	10.85	1	8,095	0.01%
2018/06/12	5	11.00	8	10.83	10.85	-3	7,888	-0.04%
2018/06/11	13	10.86	0	0.00	10.95	13	7,781	0.17%
2018/06/07	23	10.57	8	10.55	10.55	15	7,547	0.20%
2018/06/06	5	10.55	5	10.50	10.50	0	7,502	0.00%
2018/06/05	5	10.50	5	10.45	10.45	0	7,497	0.00%
2018/06/04	6	10.53	3	10.50	10.50	3	7,491	0.04%
2018/06/01	0	0.00	14	10.48	10.50	-14	7,441	-0.19%
2018/05/31	5	10.45	5	10.40	10.40	0	7,402	0.00%
2018/05/30	2	10.15	1	10.35	10.35	1	7,314	0.01%
2018/05/29	7	10.47	5	10.30	10.30	2	7,173	0.03%
2018/05/28	3	10.60	5	10.52	10.50	-2	7,011	-0.03%
2018/05/25	11	10.65	1	10.75	10.60	10	6,920	0.14%
2018/05/24	33	11.09	0	0.00	10.90	33	6,853	0.48%
2018/05/23	0	0.00	5	11.05	11.10	-5	6,707	-0.07%
2018/05/22	5	11.00	16	10.82	10.75	-11	6,411	-0.17%
2018/05/21	25	11.04	37	10.98	11.00	-12	6,231	-0.19%
2018/05/18	47	10.73	28	10.92	10.80	19	5,688	0.33%
2018/05/17	5	10.30	15	10.33	10.30	-10	5,062	-0.20%
2018/05/16	24	10.37	55	10.27	10.25	-31	5,036	-0.62%
2018/05/15	15	10.03	19.1	10.01	9.96	-4.1	4,892	-0.08%
2018/05/14	60	10.10	15	10.17	10.10	45	5,034	0.89%
2018/05/11	1	10.00	10	10.15	10.15	-9	4,963	-0.18%
2018/05/09	0	0.00	2	9.90	9.84	-2	4,960	-0.04%
2018/05/07	5	9.72	20	9.72	9.77	-15	5,299	-0.28%
2018/05/04	5	9.74	5	9.72	9.72	0	5,337	0.00%
2018/04/30	15	9.81	0	0.00	9.83	15	5,617	0.27%
2018/04/27	5	9.70	5	9.67	9.67	0	5,731	0.00%
2018/04/25	0	0.00	4.5	9.68	9.73	-4.5	5,907	-0.08%
2018/04/24	5	9.75	8	9.78	9.76	-3	6,012	-0.05%
2018/04/23	5	9.98	5	9.89	9.89	0	6,061	0.00%
2018/04/20	8	10.16	6	10.00	9.98	2	6,112	0.03%
2018/04/19	0	0.00	61	10.12	10.10	-61	6,171	-0.99%
2018/04/18	5	9.94	5	9.81	9.81	0	6,150	0.00%
2018/04/17	5	9.98	5	9.91	9.91	0	6,292	0.00%
2018/04/13	6	9.99	5	9.93	9.93	1	7,591	0.01%
2018/04/11	5	9.86	5	9.93	9.92	0	7,971	0.00%
2018/04/10	12	9.84	0	0.00	9.76	12	8,169	0.15%
2018/04/09	15	9.66	5	9.67	9.67	10	8,170	0.12%
2018/04/03	0	0.00	3	9.65	9.65	-3	8,174	-0.04%
2018/03/30	0	0.00	50	9.56	9.58	-50	8,496	-0.59%
2018/03/29	5	9.52	8	9.50	9.50	-3	8,651	-0.03%
2018/03/28	5	9.47	5	9.49	9.50	0	8,701	0.00%
2018/03/27	3	9.44	0	0.00	9.44	3	8,734	0.03%
2018/03/26	10	9.26	5	9.22	9.22	5	8,735	0.06%
2018/03/23	0	0.00	5	9.21	9.21	-5	8,745	-0.06%
2018/03/22	0	0.00	1	9.35	9.36	-1	8,859	-0.01%
2018/03/21	5	9.30	6	9.31	9.30	-1	8,795	-0.01%
2018/03/20	5	9.32	5	9.29	9.29	0	8,865	0.00%
2018/03/19	5	9.34	5	9.27	9.27	0	9,023	0.00%
2018/03/16	5	9.40	5	9.34	9.34	0	9,444	0.00%
2018/03/15	5	9.37	5	9.38	9.38	0	9,566	0.00%
2018/03/13	8	9.31	15.3	9.32	9.33	-7.3	9,717	-0.08%
2018/03/08	0	0.00	5	9.30	9.25	-5	10,348	-0.05%
2018/03/07	9	9.31	5	9.18	9.18	4	10,726	0.04%
2018/03/06	5	9.34	5	9.28	9.28	0	11,103	0.00%
2018/03/05	7	9.48	8	9.39	9.30	-1	11,673	-0.01%
2018/03/02	0	0.00	3	9.55	9.54	-3	12,327	-0.02%
2018/03/01	5	9.55	5	9.70	9.70	0	12,613	0.00%
2018/02/27	5	9.73	5	9.68	9.68	0	12,968	0.00%
2018/02/23	0	0.00	2	9.65	9.64	-2	13,238	-0.02%
2018/02/22	5	9.34	17	9.35	9.36	-12	13,659	-0.09%
2018/02/21	12	9.24	5	9.25	9.43	7	14,194	0.05%
2018/02/09	4	8.79	0	0.00	8.95	4	14,429	0.03%
2018/02/08	12	9.16	5	9.06	9.06	7	14,420	0.05%
2018/02/07	2	9.30	0	0.00	9.22	2	14,474	0.01%
2018/02/06	11	9.23	10	9.15	9.02	1	14,506	0.01%
2018/02/05	10	9.53	0	0.00	9.77	10	14,654	0.07%
2018/02/02	0	0.00	3	9.78	9.72	-3	14,712	-0.02%
2018/02/01	28	9.75	5	9.74	9.81	23	14,693	0.16%
2018/01/31	9	9.56	0	0.00	9.56	9	14,619	0.06%
2018/01/30	36	9.96	18	9.88	9.76	18	14,509	0.12%
2018/01/29	15	10.10	5	10.00	10.00	10	14,436	0.07%
2018/01/26	5	10.05	5	10.05	10.05	0	14,403	0.00%
2018/01/25	16	10.11	7	10.14	10.10	9	14,491	0.06%
2018/01/24	6	10.07	5	10.10	10.10	1	14,370	0.01%
2018/01/23	5	10.10	17	10.10	10.00	-12	14,323	-0.08%
2018/01/22	9	10.09	13	10.13	10.10	-4	14,207	-0.03%
2018/01/19	5	10.25	15	10.23	10.15	-10	14,138	-0.07%
2018/01/18	28	10.39	25	10.37	10.25	3	14,070	0.02%
2018/01/17	20	10.40	19	10.41	10.40	1	14,013	0.01%
2018/01/16	6	10.52	20	10.60	10.55	-14	13,930	-0.10%
2018/01/15	35	10.49	7	10.50	10.50	28	13,879	0.20%
2018/01/12	0	0.00	3.1	10.58	10.60	-3.1	13,800	-0.02%
2018/01/11	23	10.61	6	10.70	10.55	17	13,624	0.12%
2018/01/10	8	10.94	61	10.86	10.90	-53	13,545	-0.39%
2018/01/09	98	11.09	52	11.12	10.85	46	13,289	0.35%
2018/01/08	13	10.62	46	10.63	10.65	-33	12,180	-0.27%
2018/01/05	41	10.50	12	10.54	10.50	29	12,038	0.24%
2018/01/04	4	10.43	6	10.37	10.40	-2	12,038	-0.02%
2018/01/03	5	10.20	35	10.16	10.20	-30	11,775	-0.25%
2018/01/02	8	10.17	11	10.17	10.20	-3	11,707	-0.03%