中纖 (1718)-富邦-中壢券商分點個股進出

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
7.93
漲跌
▲0.20
漲幅
+2.59%
成交量
6,993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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/10	3	7.91	5	7.91	7.93	-2	2,719	-0.07%
2024/05/09	1	7.68	0	0.00	7.73	1	2,633	0.04%
2024/05/08	1	7.68	0.5	7.68	7.67	0.5	2,620	0.02%
2024/05/07	1	7.76	2	7.72	7.72	-1	2,631	-0.04%
2024/05/06	0	0.00	3	7.83	7.77	-3	2,599	-0.12%
2024/05/03	1	7.80	8	7.79	7.77	-7	2,585	-0.27%
2024/05/02	1	7.84	10	7.82	7.81	-9	2,568	-0.35%
2024/04/30	10	7.66	5	7.65	7.66	5	2,512	0.20%
2024/04/29	10.5	7.75	1	7.76	7.72	9.5	2,463	0.39%
2024/04/26	0.1	7.40	10.6	7.38	7.40	-10.6	2,333	-0.45%
2024/04/25	0	0.00	1	7.40	7.38	-1	2,339	-0.04%
2024/04/24	0	0.00	15	7.40	7.38	-15	2,353	-0.64%
2024/04/23	0	0.00	1	7.40	7.42	-1	2,432	-0.04%
2024/04/22	1	7.37	73	7.36	7.41	-72	2,476	-2.91%
2024/04/19	2	7.17	2	7.23	7.23	0	2,439	0.00%
2024/04/18	0	0.00	10	7.16	7.34	-10	2,410	-0.41%
2024/04/17	0	0.00	14	7.24	7.23	-14	2,392	-0.59%
2024/04/16	4	7.28	5	7.25	7.24	-1	2,419	-0.04%
2024/04/15	1	7.43	0	0.00	7.36	1	2,421	0.04%
2024/04/12	0	7.40	7	7.36	7.35	-7	2,410	-0.29%
2024/04/11	0	0.00	11	7.45	7.39	-11	2,401	-0.46%
2024/04/10	3	7.45	4	7.49	7.45	-1	2,405	-0.04%
2024/04/09	0	0.00	10	7.49	7.48	-10	2,407	-0.42%
2024/04/08	17	7.31	0	0.00	7.32	17	2,366	0.72%
2024/04/03	0	0.00	16	7.24	7.29	-16	2,370	-0.68%
2024/04/02	0	7.31	2	7.28	7.27	-2	2,379	-0.08%
2024/04/01	1	7.27	1	7.30	7.32	0	2,379	0.00%
2024/03/29	0	0.00	1	7.25	7.25	-1	2,382	-0.04%
2024/03/27	20.1	7.26	1	7.26	7.26	19.1	2,422	0.79%
2024/03/26	2	7.25	0	0.00	7.26	2	2,434	0.08%
2024/03/22	0.9	7.28	1	7.29	7.27	-0.1	2,480	0.00%
2024/03/21	8	7.31	12	7.31	7.30	-4	2,518	-0.16%
2024/03/20	1	7.30	1	7.25	7.27	0	2,555	0.00%
2024/03/19	3	7.38	2	7.35	7.35	1	2,679	0.04%
2024/03/18	11	7.38	0	0.00	7.37	11	2,740	0.40%
2024/03/15	6	7.29	2	7.28	7.29	4	2,744	0.15%
2024/03/14	0	7.44	0	0.00	7.40	0	2,723	0.00%
2024/03/13	7	7.43	1	7.51	7.43	6	2,733	0.22%
2024/03/12	6	7.55	0	0.00	7.56	6	2,712	0.22%
2024/03/11	8.1	7.50	0	0.00	7.52	8.1	2,729	0.30%
2024/03/08	19	7.53	11.2	7.45	7.47	7.8	2,736	0.29%
2024/03/07	5	7.61	21	7.61	7.63	-16	2,738	-0.58%
2024/03/06	5	7.67	1.2	7.66	7.64	3.8	2,740	0.14%
2024/03/05	12	7.66	1	7.71	7.63	11	2,734	0.40%
2024/03/04	21	7.75	5.5	7.75	7.73	15.5	2,702	0.57%
2024/03/01	5.5	7.75	0	0.00	7.75	5.5	2,695	0.20%
2024/02/29	7	7.77	1	7.78	7.72	6	2,675	0.22%
2024/02/27	0	0.00	1.1	7.80	7.78	-1.1	2,604	-0.04%
2024/02/26	0	0.00	2	7.90	7.90	-2	2,606	-0.08%
2024/02/23	3	7.79	0	7.88	7.75	3	2,574	0.12%
2024/02/22	4	7.87	0	0.00	7.86	4	2,559	0.16%
2024/02/21	1	7.95	1	7.96	7.94	0	2,545	0.00%
2024/02/20	1	7.93	2	7.95	7.93	-1	2,542	-0.04%
2024/02/19	1	7.98	0	0.00	7.96	1	2,578	0.04%
2024/02/15	10	7.68	0	0.00	7.66	10	2,552	0.39%
2024/02/05	2.9	7.57	0	7.58	7.58	2.9	2,503	0.11%
2024/02/02	2	7.73	0	0.00	7.72	2	2,446	0.08%
2024/01/31	1	7.77	0	0.00	7.77	1	2,423	0.04%
2024/01/30	1	7.83	0	0.00	7.78	1	2,416	0.04%
2024/01/29	1.8	7.88	6	7.91	7.90	-4.2	2,403	-0.17%
2024/01/25	0	0.00	14	7.86	7.86	-14	2,401	-0.58%
2024/01/24	0	7.93	0	0.00	7.90	0	2,396	0.00%
2024/01/23	0	7.84	0	0.00	7.84	0	2,382	0.00%
2024/01/22	1	7.80	1	7.78	7.80	0	2,377	0.00%
2024/01/18	2.2	7.74	10	7.73	7.79	-7.8	2,369	-0.33%
2024/01/17	14	7.76	0	0.00	7.70	14	2,355	0.59%
2024/01/16	5	7.88	0	0.00	7.87	5	2,270	0.22%
2024/01/11	3	8.01	0	0.00	8.03	3	2,216	0.14%
2024/01/10	15	8.01	0	0.00	7.97	15	2,227	0.67%
2024/01/09	10	8.06	0	0.00	8.04	10	2,230	0.45%
2024/01/08	0	0.00	6	8.17	8.11	-6	2,320	-0.26%
2024/01/05	7	8.13	0	0.00	8.13	7	2,354	0.30%
2024/01/04	10	8.12	0	0.00	8.11	10	2,370	0.42%
2024/01/03	10	8.14	0	0.00	8.15	10	2,389	0.42%
2023/12/29	0	0.00	1.3	8.18	8.17	-1.3	2,348	-0.06%
2023/12/28	0	8.21	0	0.00	8.19	0	2,344	0.00%
2023/12/27	0	0.00	1	8.29	8.23	-1	2,326	-0.04%
2023/12/26	0	0.00	0.1	8.26	8.25	-0.1	2,318	0.00%
2023/12/22	0	0.00	0.2	8.27	8.26	-0.2	2,292	-0.01%
2023/12/19	0	0.00	40	8.32	8.32	-40	2,210	-1.81%
2023/12/18	1	8.43	0	0.00	8.41	1	2,181	0.05%
2023/12/15	2.6	8.37	42.2	8.40	8.34	-39.6	2,110	-1.87%
2023/12/14	1	8.40	12	8.46	8.40	-11	2,051	-0.54%
2023/12/12	3	8.20	0	0.00	8.22	3	1,848	0.16%
2023/12/11	1	8.17	0	0.00	8.18	1	1,831	0.05%
2023/12/08	0	0.00	1	8.17	8.14	-1	1,828	-0.05%
2023/12/07	2	8.18	0	0.00	8.18	2	1,799	0.11%
2023/12/04	0	0.00	5	8.24	8.26	-5	1,747	-0.29%
2023/12/01	0	0.00	5	8.10	8.11	-5	1,675	-0.30%
2023/11/28	0	8.12	0	0.00	8.16	0	1,627	0.00%
2023/11/20	0	0.00	3	8.17	8.14	-3	1,553	-0.19%
2023/11/16	0	0.00	18	8.22	8.21	-18	1,517	-1.19%
2023/11/15	0	0.00	1	8.14	8.21	-1	1,464	-0.07%
2023/11/07	0	0.00	3	8.11	8.05	-3	1,447	-0.21%
2023/11/06	0	0.00	1	8.10	8.11	-1	1,453	-0.07%
2023/11/03	0	0.00	0.3	8.06	8.07	-0.3	1,453	-0.02%
2023/11/01	0	0.00	0	8.00	7.93	0	1,486	0.00%
2023/10/31	2	7.97	0	0.00	7.93	2	1,502	0.13%
2023/10/30	2	8.00	0	0.00	7.99	2	1,585	0.13%
2023/10/26	1	8.00	0	0.00	8.00	1	1,647	0.06%
2023/10/20	0	0.00	10	7.99	7.99	-10	1,682	-0.59%
2023/10/18	0	0.00	1	8.06	8.06	-1	1,716	-0.06%
2023/10/17	0	0.00	1	8.13	8.13	-1	1,710	-0.06%
2023/10/16	2	8.22	0	0.00	8.20	2	1,689	0.12%
2023/10/12	0	0.00	16	7.96	7.94	-16	1,565	-1.02%
2023/10/11	0	0.00	10	7.92	7.94	-10	1,579	-0.63%
2023/10/05	0	0.00	20	7.84	7.83	-20	1,624	-1.23%
2023/10/04	37	7.76	0	0.00	7.78	37	1,652	2.24%
2023/10/03	0	0.00	10	7.83	7.82	-10	1,658	-0.60%
2023/09/28	0	0.00	1	7.83	7.83	-1	1,713	-0.06%
2023/09/25	10	7.93	0	0.00	7.92	10	1,726	0.58%
2023/09/22	1	7.91	0	0.00	7.91	1	1,740	0.06%
2023/09/15	1	7.98	0	0.00	7.95	1	1,793	0.06%
2023/09/13	0	0.00	20	8.06	8.02	-20	1,798	-1.11%
2023/08/31	0	0.00	0.1	8.00	7.97	-0.1	2,045	0.00%
2023/08/21	0	0.00	18	7.93	7.95	-18	2,183	-0.82%
2023/08/17	16	7.84	0	0.00	7.80	16	2,213	0.72%
2023/08/15	2	7.96	0	0.00	7.95	2	2,186	0.09%
2023/08/14	1	7.98	0	0.00	7.95	1	2,195	0.05%
2023/08/09	0	0.00	10	8.21	8.18	-10	2,219	-0.45%
2023/08/07	0	0.00	10	8.27	8.30	-10	2,249	-0.44%
2023/08/04	0	0.00	10	8.24	8.24	-10	2,250	-0.44%
2023/08/02	10	8.20	50	8.23	8.19	-40	2,251	-1.78%
2023/08/01	0	0.00	0.2	8.14	8.17	-0.2	2,191	-0.01%
2023/07/28	8	8.09	0	0.00	8.08	8	2,140	0.37%
2023/07/27	1	8.08	0	0.00	8.07	1	2,139	0.05%
2023/07/26	1	7.97	0	0.00	8.00	1	2,141	0.05%
2023/07/25	1	7.93	0	0.00	7.96	1	2,148	0.05%
2023/07/24	1	7.93	0	0.00	7.92	1	2,176	0.05%
2023/07/21	0	0.00	1	8.05	8.01	-1	2,174	-0.05%
2023/07/20	0	0.00	2	8.02	8.02	-2	2,178	-0.09%
2023/07/19	2	7.93	1	7.99	7.93	1	2,185	0.05%
2023/07/18	1	7.98	0	0.00	7.97	1	2,211	0.05%
2023/07/17	1	7.93	0	0.00	8.01	1	2,222	0.04%
2023/07/14	1	7.95	104	7.96	7.95	-103	2,246	-4.58%	大賣/鉅額交易
2023/07/13	6	7.99	0	0.00	7.97	6	2,224	0.27%
2023/07/12	0.1	8.05	2	8.02	8.02	-2	2,187	-0.09%
2023/07/11	1	8.05	0	0.00	8.04	1	2,186	0.05%
2023/07/10	4	8.06	0	0.00	8.05	4	2,199	0.18%
2023/07/07	22.1	8.02	1	8.04	8.06	21.1	2,198	0.96%
2023/07/06	26	8.13	0	0.00	8.09	26	2,184	1.19%
2023/07/05	5	8.18	0	0.00	8.16	5	2,165	0.23%
2023/07/03	0.8	8.22	0	0.00	8.20	0.8	2,172	0.04%
2023/06/30	1	8.16	0	8.21	8.22	1	2,172	0.04%
2023/06/29	2.1	8.17	0	0.00	8.16	2.1	2,157	0.10%
2023/06/28	6	8.16	0	0.00	8.14	6	2,156	0.28%
2023/06/21	10	8.24	0	0.00	8.25	10	2,230	0.45%
2023/06/20	0	0.00	1	8.25	8.26	-1	2,223	-0.05%
2023/06/19	1	8.17	0.3	8.18	8.20	0.7	2,227	0.03%
2023/06/16	0	0.00	3	8.19	8.17	-3	2,254	-0.13%
2023/06/15	0	0.00	0.9	8.16	8.15	-0.9	2,245	-0.04%
2023/06/14	1.2	8.18	0	0.00	8.16	1.2	2,242	0.05%
2023/06/13	2	8.21	2	8.22	8.21	0	2,270	0.00%
2023/06/12	0	0.00	1	8.26	8.23	-1	2,269	-0.04%
2023/06/07	0	0.00	0	8.36	8.34	0	2,285	0.00%
2023/06/06	0	0.00	20	8.32	8.32	-20	3,010	-0.66%
2023/06/02	0	0.00	4	8.16	8.16	-4	3,123	-0.13%
2023/05/30	1	8.06	0	0.00	8.07	1	3,189	0.03%
2023/05/29	0.1	8.10	0	0.00	8.08	0.1	3,217	0.00%
2023/05/26	4	8.07	55.1	8.08	8.04	-51.1	3,227	-1.58%
2023/05/25	1	8.16	0	0.00	8.14	1	3,201	0.03%
2023/05/24	0	0.00	0	8.21	8.19	0	3,203	0.00%
2023/05/23	22	8.21	0	8.22	8.21	22	3,199	0.69%
2023/05/18	3	8.16	0.1	8.17	8.16	2.9	3,226	0.09%
2023/05/15	0	0.00	0	8.05	8.08	0	3,291	0.00%
2023/05/12	1	8.09	0	0.00	8.05	1	3,302	0.03%
2023/05/11	1	8.09	0	0.00	8.08	1	3,284	0.03%
2023/05/10	5	8.22	0	0.00	8.22	5	3,262	0.15%
2023/05/09	0.2	8.28	0	0.00	8.25	0.2	3,242	0.01%
2023/05/05	0.2	8.35	0	0.00	8.36	0.2	3,297	0.01%
2023/05/03	0	0.00	3	8.40	8.38	-3	3,342	-0.09%
2023/05/02	0.2	8.37	10	8.42	8.43	-9.8	3,395	-0.29%
2023/04/21	0.2	8.25	2	8.19	8.19	-1.8	3,436	-0.05%
2023/04/20	10	8.27	0	0.00	8.28	10	3,407	0.29%
2023/04/19	0	0.00	1	8.34	8.32	-1	3,403	-0.03%
2023/04/17	0	0.00	1	8.41	8.41	-1	3,418	-0.03%
2023/04/13	1	8.42	0	0.00	8.42	1	3,441	0.03%
2023/04/12	0.3	8.42	0	0.00	8.41	0.3	3,448	0.01%
2023/04/10	0	0.00	2	8.45	8.43	-2	3,714	-0.05%
2023/04/07	4	8.40	10	8.43	8.43	-6	4,162	-0.14%
2023/04/06	2	8.36	0	0.00	8.36	2	4,357	0.05%
2023/03/31	1	8.32	0	0.00	8.32	1	4,363	0.02%
2023/03/29	0	8.34	0	0.00	8.29	0	4,459	0.00%
2023/03/28	0	8.33	5	8.31	8.30	-5	4,543	-0.11%
2023/03/27	0.1	8.30	15	8.25	8.26	-14.9	4,594	-0.32%
2023/03/24	0.4	8.34	1	8.33	8.30	-0.6	4,604	-0.01%
2023/03/23	0	0.00	1	8.35	8.34	-1	4,647	-0.02%
2023/03/22	0	8.36	5	8.37	8.34	-5	4,680	-0.11%
2023/03/21	0	8.39	10	8.38	8.35	-10	4,722	-0.21%
2023/03/20	0	0.00	1	8.37	8.38	-1	4,722	-0.02%
2023/03/17	0	0.00	1	8.36	8.35	-1	4,791	-0.02%
2023/03/16	0.1	8.40	9	8.33	8.30	-8.9	4,807	-0.19%
2023/03/14	0	8.50	2	8.49	8.50	-2	4,826	-0.04%
2023/03/13	1	8.55	0	0.00	8.56	1	4,862	0.02%
2023/03/10	6	8.66	0	0.00	8.63	6	4,877	0.12%
2023/03/09	12.1	8.79	45.1	8.95	8.75	-33	5,117	-0.64%
2023/03/08	2	8.89	0	0.00	8.93	2	4,588	0.04%
2023/03/07	0	8.92	1.9	8.97	8.97	-1.9	4,646	-0.04%
2023/03/06	0	8.78	10.2	8.83	8.82	-10.2	4,593	-0.22%
2023/02/24	0	8.73	2.2	8.70	8.71	-2.2	4,560	-0.05%
2023/02/23	0	8.72	0	0.00	8.74	0	4,544	0.00%
2023/02/20	0	0.00	2.1	8.72	8.77	-2.1	4,520	-0.05%
2023/02/15	0	0.00	1	8.71	8.60	-1	4,543	-0.02%
2023/02/10	3	8.74	0	0.00	8.61	3	4,451	0.07%
2023/02/09	0	0.00	4	8.60	8.60	-4	4,456	-0.09%
2023/02/08	0	0.00	0	8.60	8.60	0	4,454	0.00%
2023/02/07	10	8.61	0	0.00	8.61	10	4,446	0.23%
2023/02/06	0	0.00	26	8.76	8.63	-26	4,450	-0.58%
2023/02/03	0	0.00	17	8.63	8.76	-17	4,431	-0.38%
2023/01/17	0	0.00	28	8.43	8.38	-28	4,265	-0.66%
2023/01/16	0	0.00	15	8.43	8.38	-15	4,248	-0.35%
2023/01/13	10	8.40	0	0.00	8.38	10	4,227	0.24%
2023/01/12	2	8.42	0	0.00	8.42	2	4,230	0.05%
2023/01/11	5	8.54	35	8.57	8.51	-30	4,206	-0.71%
2023/01/10	0	0.00	5	8.61	8.57	-5	4,172	-0.12%
2023/01/09	0	0.00	5	8.60	8.60	-5	4,166	-0.12%
2023/01/05	10	8.54	0	0.00	8.53	10	4,188	0.24%
2023/01/04	0	0.00	5	8.57	8.56	-5	4,155	-0.12%
2023/01/03	7	8.47	12	8.44	8.48	-5	4,173	-0.12%
2022/12/30	4	8.64	3	8.60	8.61	1	4,156	0.02%
2022/12/29	31	8.65	9.1	8.70	8.57	21.9	4,132	0.53%
2022/12/28	2	8.93	11	8.93	8.85	-9	4,027	-0.22%
2022/12/27	69	9.05	56.1	8.96	8.81	12.9	3,954	0.33%
2022/12/26	0	0.00	45.1	8.74	8.83	-45.1	3,569	-1.26%
2022/12/22	0	0.00	15.3	8.35	8.41	-15.3	3,429	-0.44%
2022/12/21	0.1	8.20	0	0.00	8.17	0.1	3,421	0.00%
2022/12/20	9.2	8.19	2	8.22	8.17	7.2	3,355	0.21%
2022/12/19	11.2	8.46	0	0.00	8.41	11.2	3,291	0.34%
2022/12/16	23.1	8.68	0	0.00	8.60	23.1	3,214	0.72%
2022/12/14	7	8.80	5	8.79	8.76	2	3,098	0.06%
2022/12/13	10	8.66	20.1	8.77	8.71	-10.1	3,044	-0.33%
2022/12/12	20	8.59	0	8.70	8.52	20	2,975	0.67%
2022/12/09	17	8.54	0.1	8.50	8.62	16.9	2,952	0.57%
2022/12/08	11.1	8.36	0	0.00	8.36	11.1	2,895	0.38%
2022/12/07	7.1	8.50	0	0.00	8.45	7.1	2,873	0.25%
2022/12/06	2.1	8.57	10	8.68	8.52	-7.9	2,843	-0.28%
2022/12/05	0.3	8.82	0	0.00	8.74	0.3	2,801	0.01%
2022/12/02	5.2	8.87	0	0.00	8.82	5.2	2,746	0.19%
2022/12/01	1.1	9.28	20.3	8.93	8.97	-19.2	2,677	-0.72%
2022/11/30	14	8.57	37.2	8.68	8.76	-23.2	2,359	-0.98%
2022/11/29	0	0.00	0.1	8.47	8.44	-0.1	2,140	0.00%
2022/11/28	0	0.00	0.3	8.29	8.44	-0.3	2,040	-0.01%
2022/11/25	0	0.00	20.1	8.20	8.17	-20.1	1,960	-1.03%
2022/11/23	0	0.00	0.2	8.10	8.12	-0.2	1,974	-0.01%
2022/11/22	0.1	7.92	0	0.00	7.93	0.1	1,955	0.01%
2022/11/21	0	0.00	0.1	7.99	7.96	-0.1	1,959	-0.01%
2022/11/18	0	0.00	0.1	7.99	7.92	-0.1	2,001	0.00%
2022/11/17	0	0.00	0.1	7.99	7.95	-0.1	2,142	0.00%
2022/11/16	0.1	7.99	1	8.03	7.91	-0.9	2,147	-0.04%
2022/11/15	0	0.00	0.1	8.03	8.05	-0.1	2,127	0.00%
2022/11/14	1	8.11	1.3	8.10	8.11	-0.3	2,120	-0.01%
2022/11/11	0	0.00	0.1	7.97	7.88	-0.1	2,065	0.00%
2022/11/10	0.1	7.90	3	7.89	7.88	-2.9	2,067	-0.14%
2022/11/09	0.6	7.90	0	0.00	7.91	0.6	2,073	0.03%
2022/11/08	0	7.87	0	0.00	7.84	0	2,078	0.00%
2022/11/07	3.1	7.83	10	7.82	7.87	-6.9	2,091	-0.33%
2022/11/03	2	7.81	0	0.00	7.78	2	2,108	0.09%
2022/11/01	3	7.80	1	7.83	7.81	2	2,101	0.10%
2022/10/31	20	7.75	0	0.00	7.73	20	2,093	0.96%
2022/10/25	0	7.68	0	0.00	7.64	0	2,093	0.00%
2022/10/24	0.2	7.70	0	0.00	7.66	0.2	2,093	0.01%
2022/10/21	1	7.67	0	0.00	7.65	1	2,082	0.05%
2022/10/20	10	7.65	0	0.00	7.72	10	2,075	0.48%
2022/10/14	0	0.00	7	7.90	7.87	-7	2,032	-0.34%
2022/10/12	0	0.00	10	8.03	8.11	-10	1,992	-0.50%
2022/10/07	7	8.40	0	0.00	8.40	7	1,959	0.36%
2022/10/06	0	0.00	3	8.36	8.38	-3	1,933	-0.16%
2022/10/05	1	8.32	5	8.38	8.29	-4	1,923	-0.21%
2022/10/04	6	8.38	0.2	8.30	8.39	5.8	1,931	0.30%
2022/10/03	2	8.18	0	8.26	8.18	2	1,858	0.11%
2022/09/30	0	0.00	1	7.80	8.13	-1	1,805	-0.06%
2022/09/29	0	0.00	5	7.64	7.76	-5	1,743	-0.29%
2022/09/27	0	0.00	1	7.79	7.78	-1	1,723	-0.06%
2022/09/26	2	7.76	1	7.74	7.73	1	1,738	0.06%
2022/09/22	0	0.00	1.4	7.94	8.01	-1.4	1,810	-0.08%
2022/09/21	0	0.00	3.3	8.09	8.02	-3.3	1,803	-0.19%
2022/09/20	0.2	8.09	0	0.00	8.11	0.2	1,798	0.01%
2022/09/15	1	8.13	0	0.00	8.21	1	1,859	0.05%
2022/09/13	1	8.16	0.3	8.19	8.18	0.7	1,888	0.04%
2022/09/05	0	0.00	0.6	8.02	8.02	-0.6	1,951	-0.03%
2022/09/02	0	0.00	3	8.08	8.08	-3	1,953	-0.15%
2022/08/25	4	8.26	0	0.00	8.26	4	1,853	0.22%
2022/08/24	2	8.57	16	8.31	8.39	-14	1,828	-0.77%
2022/08/22	0	0.00	5	8.10	8.10	-5	1,711	-0.29%
2022/08/19	0	0.00	12	8.07	8.07	-12	1,717	-0.70%
2022/08/18	3	8.11	0	0.00	8.10	3	1,706	0.18%
2022/08/17	13	8.12	17	8.13	8.14	-4	1,705	-0.23%
2022/08/16	1	8.10	0	0.00	8.04	1	1,700	0.06%
2022/08/15	7	8.06	0.3	8.06	8.06	6.7	1,701	0.39%
2022/08/11	3	7.92	1	7.89	7.94	2	1,673	0.12%
2022/08/10	10	7.81	1	7.81	7.80	9	1,660	0.54%
2022/08/05	0	0.00	6	7.70	7.70	-6	1,723	-0.35%
2022/08/03	10	7.69	0	0.00	7.62	10	1,784	0.56%
2022/08/02	0	0.00	0.1	7.71	7.72	-0.1	1,819	0.00%
2022/08/01	0	0.00	25	7.84	7.85	-25	1,860	-1.34%
2022/07/28	8	7.65	0	0.00	7.63	8	1,879	0.43%
2022/07/27	0	0.00	0	7.62	7.62	0	1,912	0.00%
2022/07/26	1	7.60	0	0.00	7.61	1	1,917	0.05%
2022/07/22	1	7.60	0	0.00	7.59	1	1,947	0.05%
2022/07/21	3	7.50	5	7.59	7.63	-2	2,021	-0.10%
2022/07/20	1	7.50	0	0.00	7.52	1	2,046	0.05%
2022/07/15	0	0.00	4	7.32	7.30	-4	2,116	-0.19%
2022/07/13	5	7.31	32	7.37	7.36	-27	2,158	-1.25%
2022/07/12	12	7.20	0	0.00	7.18	12	2,199	0.55%
2022/07/11	30	7.57	0	0.00	7.57	30	2,182	1.37%
2022/07/08	2	7.71	0	0.00	7.64	2	2,193	0.09%
2022/07/07	0.8	7.70	0	0.00	7.65	0.8	2,199	0.03%
2022/07/06	5	7.64	0	0.00	7.61	5	2,239	0.22%
2022/07/05	0	0.00	15	7.77	7.80	-15	2,266	-0.66%
2022/07/04	11	7.64	20	7.64	7.60	-9	2,301	-0.39%
2022/07/01	10	7.57	6	7.64	7.52	4	2,350	0.17%
2022/06/30	21	7.92	0	0.00	7.95	21	2,376	0.88%
2022/06/29	0	0.00	11	8.07	8.08	-11	2,381	-0.46%
2022/06/28	0	0.00	1	8.18	8.14	-1	2,413	-0.04%
2022/06/27	15	8.21	25	8.20	8.20	-10	2,446	-0.41%
2022/06/24	15	8.08	25.3	8.08	8.08	-10.3	2,439	-0.42%
2022/06/23	12	8.00	0	0.00	7.95	12	2,444	0.49%
2022/06/21	2	8.16	10	8.20	8.21	-8	2,439	-0.33%
2022/06/20	6	8.00	2	7.94	7.94	4	2,433	0.16%
2022/06/16	11	8.31	0	0.00	8.26	11	2,462	0.45%
2022/06/15	0	0.00	1	8.40	8.42	-1	2,484	-0.04%
2022/06/14	6	8.12	0	0.00	8.22	6	2,533	0.24%
2022/06/08	0	0.00	1.6	8.44	8.47	-1.6	2,727	-0.06%
2022/05/31	1	8.48	0	0.00	8.31	1	2,997	0.03%
2022/05/30	0	0.00	5	8.52	8.57	-5	2,989	-0.17%
2022/05/27	5	8.44	0	0.00	8.48	5	3,011	0.17%
2022/05/26	0	0.00	19	8.45	8.39	-19	3,033	-0.63%
2022/05/25	1	8.31	5	8.32	8.41	-4	3,077	-0.13%
2022/05/24	5	8.43	0	0.00	8.30	5	3,141	0.16%
2022/05/20	0.1	8.34	7.5	8.32	8.32	-7.4	3,200	-0.23%
2022/05/18	4	8.35	0	0.00	8.34	4	3,322	0.12%
2022/05/17	0	0.00	10	8.13	8.21	-10	3,330	-0.30%
2022/05/13	20	7.98	0	0.00	7.98	20	3,324	0.60%
2022/05/12	10	7.95	7	7.96	7.83	3	3,343	0.09%
2022/05/10	2	8.02	10	8.11	8.08	-8	3,423	-0.23%
2022/05/09	2.1	8.04	0	0.00	8.03	2.1	3,419	0.06%
2022/05/06	2	8.22	20	8.26	8.31	-18	3,410	-0.53%
2022/05/05	1	8.48	2	8.51	8.47	-1	3,478	-0.03%
2022/05/04	6	8.41	0	0.00	8.39	6	3,530	0.17%
2022/05/03	0	0.00	20	8.56	8.50	-20	3,653	-0.55%
2022/04/28	0	0.00	0.1	8.57	8.56	-0.1	3,870	0.00%
2022/04/27	12.1	8.46	14	8.57	8.47	-1.9	3,889	-0.05%
2022/04/26	4	8.89	1	8.86	8.85	3	3,873	0.08%
2022/04/25	0	0.00	1.2	8.88	8.88	-1.2	3,874	-0.03%
2022/04/18	10	9.01	0	0.00	8.98	10	4,212	0.24%
2022/04/15	2	9.11	0	0.00	9.11	2	4,237	0.05%
2022/04/14	0	9.23	0	0.00	9.19	0	4,340	0.00%
2022/04/12	0	0.00	20	9.23	9.19	-20	4,397	-0.45%
2022/04/11	0.7	9.39	0	0.00	9.33	0.7	4,416	0.02%
2022/04/08	2	9.55	5	9.53	9.51	-3	4,434	-0.07%
2022/04/07	5	9.47	0	0.00	9.33	5	4,459	0.11%
2022/04/06	3	9.39	2	9.47	9.49	1	4,456	0.02%
2022/04/01	2	9.22	0.2	9.20	9.38	1.8	4,426	0.04%
2022/03/29	1	9.18	21.1	9.18	9.20	-20.1	4,527	-0.44%
2022/03/24	0.6	9.35	0	0.00	9.35	0.6	4,574	0.01%
2022/03/23	1	9.39	34.2	9.38	9.38	-33.2	4,620	-0.72%
2022/03/21	0	9.21	2	9.25	9.24	-2	4,663	-0.04%
2022/03/17	0	0.00	3	9.19	9.19	-3	4,798	-0.06%
2022/03/16	3	9.01	4	9.02	9.06	-1	4,797	-0.02%
2022/03/15	10	9.13	0	0.00	9.07	10	4,814	0.21%
2022/03/14	3	9.29	16.1	9.31	9.30	-13.1	5,058	-0.26%
2022/03/11	7	9.28	0	0.00	9.26	7	5,103	0.14%
2022/03/10	0	0.00	2	9.34	9.30	-2	5,152	-0.04%
2022/03/09	5	9.18	5	9.22	9.22	0	5,199	0.00%
2022/03/08	8	9.27	3	9.40	9.20	5	5,309	0.09%
2022/03/07	16	9.37	4	9.37	9.37	12	5,335	0.22%
2022/03/04	10	9.71	0	0.00	9.71	10	5,351	0.19%
2022/03/03	5	9.80	0	0.00	9.82	5	5,482	0.09%
2022/03/02	30	9.89	10	9.81	9.81	20	5,638	0.35%
2022/03/01	0	0.00	1	9.80	9.80	-1	5,737	-0.02%
2022/02/25	8.2	9.61	0	0.00	9.63	8.2	5,833	0.14%
2022/02/24	10	9.80	0	0.00	9.65	10	5,991	0.17%
2022/02/22	21	9.82	0	0.00	9.82	21	6,095	0.34%
2022/02/21	0	10.00	0	0.00	9.97	0	6,160	0.00%
2022/02/18	0	0.00	8	9.88	9.90	-8	6,204	-0.13%
2022/02/17	5	9.92	10	9.92	9.90	-5	6,407	-0.08%
2022/02/16	2	9.84	0	0.00	9.86	2	6,642	0.03%
2022/02/15	10	9.87	0	0.00	9.85	10	6,940	0.14%
2022/02/14	2	9.87	0	0.00	9.87	2	7,222	0.03%
2022/02/11	1	9.94	1	9.96	9.95	0	7,699	0.00%
2022/02/09	0	9.89	0	0.00	9.96	0	8,061	0.00%
2022/02/07	2	9.66	0	0.00	9.80	2	8,270	0.02%
2022/01/25	14	9.44	7	9.43	9.34	7	8,609	0.08%
2022/01/24	10	9.50	7	9.65	9.64	3	8,697	0.03%
2022/01/21	9	9.95	0	0.00	9.92	9	8,801	0.10%
2022/01/20	5.9	10.05	1	10.05	10.05	4.9	8,938	0.06%
2022/01/19	0	0.00	2	10.00	10.00	-2	9,109	-0.02%
2022/01/18	0	0.00	5	10.05	10.00	-5	9,439	-0.05%
2022/01/14	0	0.00	10	10.15	10.10	-10	10,029	-0.10%
2022/01/13	1	10.20	20.5	10.20	10.15	-19.5	10,542	-0.19%
2022/01/12	0	0.00	7.7	10.10	10.10	-7.7	11,537	-0.07%
2022/01/11	5	10.00	10	10.05	10.00	-5	13,813	-0.04%
2022/01/10	4	9.99	0	0.00	10.00	4	15,929	0.03%
2022/01/07	1	10.10	5	10.05	10.00	-4	15,906	-0.03%
2022/01/06	12	9.98	1	10.00	9.99	11	15,954	0.07%
2022/01/03	0	0.00	1	10.05	10.05	-1	16,341	-0.01%
2021/12/30	0.6	10.10	5	10.15	10.15	-4.4	16,452	-0.03%
2021/12/29	0.9	10.05	6	10.10	10.10	-5.1	16,783	-0.03%
2021/12/28	0	0.00	0.1	10.05	10.05	-0.1	17,022	0.00%
2021/12/27	1	10.15	11	10.13	10.10	-10	17,196	-0.06%
2021/12/24	4	10.00	0	0.00	10.00	4	17,256	0.02%
2021/12/22	10	10.00	8.9	10.00	10.00	1.1	17,961	0.01%
2021/12/21	0	9.97	0.2	9.96	9.94	-0.2	18,143	0.00%
2021/12/20	6	9.95	0.4	9.98	9.94	5.6	18,421	0.03%
2021/12/17	32	10.00	5	9.99	10.00	27	18,530	0.15%
2021/12/16	9	9.94	0	9.94	9.94	9	18,486	0.05%
2021/12/14	22	9.94	2	9.96	9.92	20	18,540	0.11%
2021/12/13	20	10.00	0	0.00	10.00	20	18,569	0.11%
2021/12/10	20	10.00	1	10.00	10.00	19	18,566	0.10%
2021/12/09	4.8	10.11	0	0.00	10.10	4.8	18,591	0.03%
2021/12/08	3	10.17	20	10.15	10.10	-17	18,613	-0.09%
2021/12/07	7	10.00	2.1	10.00	10.05	4.9	18,310	0.03%
2021/12/06	20	10.01	0	0.00	10.00	20	18,257	0.11%
2021/12/03	0	0.00	0	10.05	10.05	0	18,260	0.00%
2021/12/02	1	9.99	0	0.00	9.99	1	18,222	0.01%
2021/12/01	2.6	10.08	0	10.05	10.10	2.6	18,105	0.01%
2021/11/30	1	10.10	4.2	10.10	10.15	-3.2	18,086	-0.02%
2021/11/29	7	9.98	8	9.96	10.05	-1	18,040	-0.01%
2021/11/26	50	10.15	0	0.00	10.15	50	17,919	0.28%
2021/11/25	0	0.00	17	10.35	10.35	-17	17,846	-0.10%
2021/11/24	17	10.30	0	0.00	10.30	17	17,755	0.10%
2021/11/23	14	10.29	24	10.26	10.20	-10	17,679	-0.06%
2021/11/22	2	10.23	12	10.20	10.20	-10	17,543	-0.06%
2021/11/19	2	10.20	3	10.27	10.20	-1	17,516	-0.01%
2021/11/18	7	10.18	0	0.00	10.25	7	17,467	0.04%
2021/11/17	20	10.13	0	0.00	10.15	20	17,393	0.11%
2021/11/16	5	10.18	10	10.12	10.10	-5	17,319	-0.03%
2021/11/15	4	10.16	0	0.00	10.20	4	17,193	0.02%
2021/11/12	13	10.31	0	0.00	10.30	13	17,053	0.08%
2021/11/11	11	10.60	27	10.59	10.50	-16	16,810	-0.10%
2021/11/10	45	10.54	34	10.52	10.45	11	16,858	0.07%
2021/11/09	20	10.31	11	10.31	10.25	9	16,436	0.05%
2021/11/08	15	10.40	126	10.40	10.40	-111	16,123	-0.69%	大賣/鉅額交易
2021/11/05	12	10.30	0	0.00	10.25	12	16,144	0.07%
2021/11/04	5	10.25	2	10.30	10.25	3	16,083	0.02%
2021/11/03	4	10.28	22	10.24	10.25	-18	16,038	-0.11%
2021/11/02	27	10.10	16	10.10	10.05	11	15,859	0.07%
2021/11/01	4	10.18	1	10.20	10.15	3	15,747	0.02%
2021/10/29	24	10.27	26	10.23	10.15	-2	15,601	-0.01%
2021/10/28	25	10.40	1	10.50	10.35	24	15,468	0.16%
2021/10/27	31	10.55	31	10.59	10.55	0	15,355	0.00%
2021/10/26	66	11.08	33	11.15	11.00	33	15,281	0.22%
2021/10/25	52	11.25	57	11.29	11.35	-5	14,997	-0.03%
2021/10/22	32	11.11	34	11.20	11.10	-2	14,785	-0.01%
2021/10/21	44	11.35	5	11.52	11.35	39	14,540	0.27%
2021/10/20	97	11.66	100	11.62	11.55	-3	14,096	-0.02%
2021/10/19	96	11.31	141	11.54	11.70	-45	13,269	-0.34%	大賣/
2021/10/18	73	11.31	134	11.27	11.40	-61	11,082	-0.55%	大賣/
2021/10/15	10	10.40	1	10.35	10.40	9	9,081	0.10%
2021/10/14	7	10.36	49	10.50	10.35	-42	9,162	-0.46%
2021/10/13	63	10.52	0	0.00	10.45	63	9,060	0.70%
2021/10/12	47	10.70	50	10.61	10.45	-3	9,142	-0.03%
2021/10/08	20	10.75	4.3	10.70	10.75	15.7	9,171	0.17%
2021/10/07	0	0.00	1	10.60	10.60	-1	9,097	-0.01%
2021/10/06	5	10.80	12	10.75	10.55	-7	9,249	-0.08%
2021/10/05	15	10.58	3	10.52	10.70	12	9,017	0.13%
2021/10/04	10	10.37	14	10.41	10.30	-4	8,866	-0.05%
2021/10/01	6	10.44	6	10.50	10.40	0	8,801	0.00%
2021/09/30	19	10.86	0	0.00	10.75	19	8,895	0.21%
2021/09/29	18	10.77	10	10.86	10.50	8	8,966	0.09%
2021/09/28	3	10.83	10	10.73	10.95	-7	9,009	-0.08%
2021/09/27	13	10.84	12.5	10.82	10.80	0.5	11,484	0.00%
2021/09/24	0	0.00	2	10.50	10.40	-2	12,720	-0.02%
2021/09/23	3	10.15	0	0.00	10.15	3	12,927	0.02%
2021/09/22	0	0.00	1	10.10	10.05	-1	13,111	-0.01%
2021/09/17	1	10.50	0	0.00	10.40	1	13,225	0.01%
2021/09/16	0	0.00	11.2	10.46	10.50	-11.2	13,309	-0.08%
2021/09/15	0	0.00	32	10.40	10.35	-32	13,451	-0.24%
2021/09/14	10	10.40	6.7	10.38	10.35	3.3	13,581	0.02%
2021/09/13	0	0.00	10	10.25	10.30	-10	13,765	-0.07%
2021/09/08	1.1	9.99	26	9.97	9.95	-25	14,212	-0.18%
2021/09/07	0	0.00	4	10.15	10.15	-4	14,495	-0.03%
2021/09/03	5	10.10	7	10.25	10.25	-2	14,750	-0.01%
2021/09/02	0	0.00	10	10.05	10.00	-10	14,986	-0.07%
2021/09/01	9	10.33	0	0.00	10.20	9	15,279	0.06%
2021/08/31	15	10.35	2	10.28	10.35	13	15,578	0.08%
2021/08/30	0	0.00	10	10.10	10.10	-10	16,364	-0.06%
2021/08/27	0	0.00	2	10.05	10.05	-2	17,315	-0.01%
2021/08/26	5	9.95	1	10.00	9.96	4	20,445	0.02%
2021/08/23	0	0.00	3.2	9.89	9.85	-3.2	22,473	-0.01%
2021/08/20	16.2	9.63	0	0.00	9.60	16.2	22,661	0.07%
2021/08/19	0	0.00	0.2	9.97	9.76	-0.2	22,782	0.00%
2021/08/18	1.2	9.56	0.2	9.90	9.93	1	22,877	0.00%
2021/08/17	5.6	9.81	0	0.00	9.75	5.6	23,234	0.02%
2021/08/16	19.2	9.92	34	10.01	9.86	-14.8	23,634	-0.06%
2021/08/13	0	0.00	1	10.40	10.40	-1	23,570	0.00%
2021/08/11	11	10.43	5	10.45	10.40	6	24,153	0.02%
2021/08/10	3	10.60	1.4	10.66	10.60	1.6	24,556	0.01%
2021/08/09	0.1	10.72	3	10.75	10.70	-2.9	25,146	-0.01%
2021/08/06	1.1	10.84	35.9	10.84	10.85	-34.9	25,579	-0.14%
2021/08/05	0.1	10.83	0	0.00	10.85	0.1	26,138	0.00%
2021/08/04	3	10.85	27.4	10.94	10.95	-24.4	26,837	-0.09%
2021/08/03	0.7	10.82	1	10.90	10.90	-0.3	27,635	0.00%
2021/08/02	1	11.00	25.1	10.96	11.00	-24.1	28,220	-0.09%
2021/07/30	5	10.90	1.2	10.90	10.85	3.8	29,086	0.01%
2021/07/29	21	10.78	2.2	10.85	10.90	18.8	29,895	0.06%
2021/07/28	21.3	10.72	7	10.71	10.70	14.3	30,918	0.05%
2021/07/27	1.7	10.96	24	10.80	10.80	-22.3	33,281	-0.07%
2021/07/26	43	11.12	58	11.05	10.90	-15	36,176	-0.04%
2021/07/23	12	10.96	28.1	10.98	11.05	-16.1	39,185	-0.04%
2021/07/22	2.1	10.80	18	10.55	10.60	-16	41,486	-0.04%
2021/07/21	9	10.48	0	0.00	10.55	9	41,725	0.02%
2021/07/20	52	10.65	107	10.69	10.60	-55	41,973	-0.13%	大賣/
2021/07/16	0	0.00	44	11.05	10.95	-44	43,965	-0.10%
2021/07/15	14	10.93	9.1	10.95	11.00	4.9	44,287	0.01%
2021/07/14	13	10.47	10	10.55	10.65	3	44,969	0.01%
2021/07/13	44	10.71	11	10.75	10.55	33	46,274	0.07%
2021/07/12	21	10.85	4	10.95	10.85	17	46,779	0.04%
2021/07/09	2	10.95	16	10.89	10.95	-14	47,288	-0.03%
2021/07/08	27	10.98	0	0.00	11.00	27	47,582	0.06%
2021/07/07	23	10.98	5	11.02	10.90	18	48,129	0.04%
2021/07/06	22	11.13	63.4	11.19	11.15	-41.4	48,690	-0.09%
2021/07/05	19	11.37	33	11.38	11.25	-14	48,624	-0.03%
2021/07/02	266	11.98	193	11.99	11.45	73	48,458	0.15%	大買/大賣/
2021/07/01	194	11.55	118.5	11.63	11.70	75.5	45,882	0.16%	大買/大賣/
2021/06/30	11	10.87	52.3	11.11	11.10	-41.3	44,528	-0.09%
2021/06/29	25	10.88	4.4	10.88	10.85	20.6	44,405	0.05%
2021/06/28	5	11.10	31.1	10.98	11.05	-26.1	44,323	-0.06%
2021/06/25	23	11.04	21	11.16	10.95	2	44,271	0.00%
2021/06/24	2	11.15	16	11.08	11.05	-14	44,337	-0.03%
2021/06/23	21	10.90	24	10.93	10.85	-3	44,971	-0.01%
2021/06/22	24.3	10.78	5	10.75	10.75	19.3	44,912	0.04%
2021/06/21	10	10.39	11	10.42	10.40	-1	44,692	0.00%
2021/06/18	19	10.76	2.1	10.79	10.75	16.9	44,591	0.04%
2021/06/17	3	10.90	3.3	10.90	11.00	-0.3	44,548	0.00%
2021/06/16	28	11.01	41	11.00	10.85	-13	44,523	-0.03%
2021/06/15	6	10.70	23	10.92	10.75	-17	44,422	-0.04%
2021/06/11	33	10.90	1	10.90	10.85	32	44,345	0.07%
2021/06/09	56.2	11.02	15	11.00	10.95	41.2	44,311	0.09%
2021/06/08	4.5	11.26	22	11.28	11.30	-17.5	44,096	-0.04%
2021/06/07	62	11.45	61	11.38	11.45	1	43,870	0.00%
2021/06/04	54	11.47	49	11.44	11.25	5	43,159	0.01%
2021/06/03	167.1	11.96	98	12.03	11.85	69.1	42,434	0.16%	大買/
2021/06/02	96	10.92	155	11.13	11.35	-59	39,884	-0.15%	大賣/
2021/06/01	16	10.23	3	10.18	10.35	13	38,355	0.03%
2021/05/31	12	10.27	28	10.30	10.15	-16	38,477	-0.04%
2021/05/28	12	10.15	54.7	10.17	10.15	-42.7	38,457	-0.11%
2021/05/27	32	10.01	2	10.05	10.00	30	38,396	0.08%
2021/05/26	0.2	10.03	3	10.05	10.00	-2.8	38,423	-0.01%
2021/05/25	23	10.01	10	10.20	9.97	13	38,456	0.03%
2021/05/24	23.2	9.98	6	10.09	10.05	17.2	38,395	0.04%
2021/05/21	24.1	9.52	13.9	9.76	9.77	10.2	38,520	0.03%
2021/05/20	35.6	9.67	19.2	9.58	9.41	16.4	38,408	0.04%
2021/05/19	10.1	9.52	14	9.62	9.66	-3.9	38,370	-0.01%
2021/05/18	15	9.18	12.4	9.25	9.48	2.6	38,263	0.01%
2021/05/17	9.7	8.84	40	8.83	8.67	-30.3	37,884	-0.08%
2021/05/14	15.2	9.76	9	9.62	9.55	6.2	37,321	0.02%
2021/05/13	14.1	9.67	42	9.78	9.72	-27.9	36,820	-0.08%
2021/05/12	40.5	10.35	25	10.51	10.20	15.5	36,247	0.04%
2021/05/11	39.1	11.52	42	11.77	11.30	-2.9	35,530	-0.01%
2021/05/10	12	11.81	17.7	11.91	11.90	-5.7	34,730	-0.02%
2021/05/07	27.4	11.39	9.4	11.39	11.55	18	34,148	0.05%
2021/05/06	32.2	11.84	14	11.62	11.65	18.2	33,242	0.05%
2021/05/05	106	12.00	104	12.05	11.80	2	32,340	0.01%	大買/大賣/
2021/05/04	323	13.36	203.4	12.73	12.45	119.7	31,331	0.38%	大買/大賣/鉅額交易
2021/05/03	156.4	13.70	285.7	13.58	13.80	-129.2	28,953	-0.45%	大買/大賣/鉅額交易
2021/04/29	364	13.08	95	13.06	12.90	269	26,099	1.03%	大買/鉅額交易
2021/04/28	127.1	12.01	170.6	12.03	12.30	-43.5	23,100	-0.19%	大買/大賣/
2021/04/27	14	11.22	13	11.23	11.20	1	20,766	0.00%
2021/04/26	12	11.15	11	11.14	11.15	1	20,530	0.00%
2021/04/23	31.1	11.14	46	11.18	11.15	-14.9	20,295	-0.07%
2021/04/22	76	11.52	81.6	11.64	11.35	-5.6	20,105	-0.03%
2021/04/21	23.1	11.25	37	11.24	11.35	-13.9	18,523	-0.08%
2021/04/20	85	11.22	91	11.21	11.25	-6	18,201	-0.03%
2021/04/19	114	11.33	123	11.20	11.50	-9	17,792	-0.05%	大買/大賣/
2021/04/16	32.5	10.75	79	10.67	10.75	-46.5	16,515	-0.28%
2021/04/15	47.5	10.50	115	10.46	10.45	-67.5	15,941	-0.42%	大賣/
2021/04/14	58	10.16	15	10.21	10.30	43	15,649	0.27%
2021/04/13	96.5	10.50	80.3	10.31	10.15	16.2	15,860	0.10%
2021/04/12	65.4	10.16	47	10.24	10.40	18.4	15,605	0.12%
2021/04/09	10	9.98	10	10.05	9.99	0	15,372	0.00%
2021/04/08	35	9.94	1.2	9.89	9.95	33.8	15,925	0.21%
2021/04/07	6.1	9.83	15	9.84	9.86	-8.9	19,388	-0.05%
2021/04/06	83.1	9.81	0	0.00	9.79	83.1	20,668	0.40%
2021/04/01	11.5	9.76	80	9.72	9.69	-68.5	20,802	-0.33%
2021/03/31	17.2	9.81	36	9.85	9.88	-18.8	20,997	-0.09%
2021/03/30	42.1	9.88	29	9.88	9.86	13.1	21,526	0.06%
2021/03/29	48	9.97	4	9.95	9.92	44	21,891	0.20%
2021/03/26	64	10.00	51	9.95	9.87	13	22,940	0.06%
2021/03/25	14	9.66	1.1	9.69	9.67	12.9	22,425	0.06%
2021/03/24	1.2	9.59	1	9.57	9.61	0.2	22,420	0.00%
2021/03/23	51.3	9.68	3	9.64	9.61	48.3	22,680	0.21%
2021/03/22	0.3	9.64	20	9.62	9.70	-19.7	23,144	-0.09%
2021/03/19	29	9.61	0	0.00	9.66	29	23,125	0.13%
2021/03/18	40.4	9.72	4	9.82	9.63	36.4	23,121	0.16%
2021/03/17	1	9.79	0	0.00	9.77	1	23,015	0.00%
2021/03/16	76	9.91	3	9.77	9.84	73	23,086	0.32%
2021/03/15	3	9.98	47.1	9.95	9.97	-44.1	22,978	-0.19%
2021/03/12	5	9.79	10.4	9.83	9.83	-5.4	23,131	-0.02%
2021/03/11	5	9.88	25	9.90	9.89	-20	23,354	-0.09%
2021/03/10	30.2	9.90	2	9.89	9.89	28.2	23,484	0.12%
2021/03/09	41	10.05	38	10.04	10.00	3	23,447	0.01%
2021/03/08	66.2	10.05	47	10.05	10.10	19.2	23,308	0.08%
2021/03/05	9	9.79	0	0.00	9.76	9	22,833	0.04%
2021/03/04	24	9.82	23	10.00	9.81	1	22,917	0.00%
2021/03/02	4	9.76	8.5	9.78	9.61	-4.5	22,560	-0.02%
2021/02/26	0	0.00	1.7	9.72	9.71	-1.7	22,653	-0.01%
2021/02/25	13	9.73	6.5	9.66	9.80	6.5	22,598	0.03%
2021/02/24	24	9.75	31.1	9.84	9.60	-7.1	22,605	-0.03%
2021/02/23	35	9.78	48.7	9.83	10.05	-13.7	22,255	-0.06%
2021/02/22	5	9.39	12	9.42	9.41	-7	21,747	-0.03%
2021/02/19	18	9.34	40	9.39	9.35	-22	21,760	-0.10%
2021/02/18	22	9.11	34	9.05	9.26	-12	21,806	-0.06%
2021/02/17	15	8.88	3.3	8.84	8.93	11.7	21,789	0.05%
2021/02/04	9	8.61	11	8.63	8.60	-2	21,834	-0.01%
2021/02/03	0	0.00	2	8.54	8.58	-2	22,298	-0.01%
2021/02/02	1	8.61	3	8.61	8.62	-2	23,060	-0.01%
2021/02/01	0	8.24	0	0.00	8.34	0	23,077	0.00%
2021/01/29	0.1	8.39	3	8.45	8.29	-2.9	23,069	-0.01%
2021/01/28	3	8.48	11	8.49	8.45	-8	23,054	-0.03%
2021/01/26	28.1	8.69	8	8.65	8.66	20.1	23,214	0.09%
2021/01/25	0	0.00	20	8.85	8.84	-20	23,211	-0.09%
2021/01/22	2.1	8.64	0	0.00	8.70	2.1	23,251	0.01%
2021/01/21	8	8.79	29	8.78	8.74	-21	23,309	-0.09%
2021/01/20	40.1	8.74	30	8.75	8.71	10.1	23,567	0.04%
2021/01/19	23.3	9.14	13	9.21	9.14	10.3	23,962	0.04%
2021/01/18	21	9.09	17	9.14	9.16	4	24,192	0.02%
2021/01/15	28.6	9.46	20	9.41	9.28	8.6	24,241	0.04%
2021/01/14	21.2	9.76	25	9.84	9.71	-3.8	24,061	-0.02%
2021/01/13	33.3	9.87	13	9.91	9.78	20.3	24,033	0.08%
2021/01/12	18.2	9.82	17	9.84	9.66	1.2	23,913	0.01%
2021/01/11	10.3	10.15	45	10.21	10.15	-34.7	23,566	-0.15%
2021/01/08	12	10.22	31	10.20	10.20	-19	23,525	-0.08%
2021/01/07	30	10.62	42.4	10.56	10.45	-12.4	23,377	-0.05%
2021/01/06	61	10.38	96	10.16	10.20	-35	23,099	-0.15%
2021/01/05	27	10.87	19	10.95	10.80	8	22,665	0.04%
2021/01/04	61	10.79	33.7	10.76	10.85	27.3	22,382	0.12%
2020/12/31	227	11.33	127.5	11.31	11.20	99.5	21,804	0.46%	大買/大賣/
2020/12/30	249.5	11.67	118	11.74	11.70	131.5	20,978	0.63%	大買/大賣/鉅額交易
2020/12/29	18	10.81	55.6	10.74	11.15	-37.6	17,250	-0.22%
2020/12/28	10.3	10.20	26	10.27	10.15	-15.7	15,854	-0.10%
2020/12/25	7	10.25	17	10.19	10.15	-10	15,558	-0.06%
2020/12/24	5.1	10.07	73	10.12	10.15	-67.9	15,184	-0.45%
2020/12/23	41.1	9.93	10.3	9.93	9.90	30.8	14,582	0.21%
2020/12/22	73.5	10.20	124	10.11	9.66	-50.5	14,171	-0.36%	大賣/
2020/12/21	14	9.61	13	9.54	9.50	1	13,062	0.01%
2020/12/18	43	9.41	1	9.27	9.27	42	12,740	0.33%
2020/12/17	9	9.39	0	0.00	9.36	9	12,718	0.07%
2020/12/16	64	9.48	107	9.52	9.70	-43	12,518	-0.34%	大賣/
2020/12/15	63	9.28	0	0.00	9.18	63	12,072	0.52%
2020/12/14	3	9.35	75	9.38	9.40	-72	12,414	-0.58%
2020/12/11	15	9.20	0	0.00	9.18	15	12,365	0.12%
2020/12/10	33	9.22	0	0.00	9.20	33	12,522	0.26%
2020/12/09	53	9.31	2	9.37	9.31	51	12,563	0.41%
2020/12/08	76	9.57	1	9.59	9.48	75	12,680	0.59%
2020/12/07	33	9.64	18	9.64	9.75	15	13,243	0.11%
2020/12/04	56	9.47	44	9.43	9.43	12	13,068	0.09%
2020/12/03	60	9.39	3	9.33	9.29	57	13,032	0.44%
2020/12/02	3	9.27	7	9.26	9.28	-4	13,242	-0.03%
2020/12/01	22	9.25	8.1	9.24	9.37	13.9	13,684	0.10%
2020/11/30	11	9.30	12	9.34	9.37	-1	13,725	-0.01%
2020/11/27	25	9.21	0	0.00	9.19	25	13,573	0.18%
2020/11/26	0	0.00	26.3	9.21	9.25	-26.3	13,553	-0.19%
2020/11/25	0	0.00	27.3	9.24	9.24	-27.3	13,547	-0.20%
2020/11/24	0	0.00	3	9.09	9.08	-3	13,556	-0.02%
2020/11/23	1	9.05	8	9.03	9.03	-7	13,512	-0.05%
2020/11/20	10	8.84	3	8.84	8.85	7	13,397	0.05%
2020/11/19	7	8.92	5	8.84	8.89	2	13,443	0.01%
2020/11/18	6	8.92	26	8.93	8.95	-20	13,582	-0.15%
2020/11/17	6	8.76	42	8.90	9.00	-36	14,118	-0.25%
2020/11/16	16	8.76	0	0.00	8.67	16	15,122	0.11%
2020/11/12	11	8.78	0	0.00	8.77	11	15,075	0.07%
2020/11/11	0	0.00	32.4	8.99	9.00	-32.4	14,994	-0.22%
2020/11/10	31	8.83	84.1	8.85	8.71	-53.1	14,544	-0.37%
2020/11/09	8	8.60	7.5	8.63	8.65	0.6	13,748	0.00%
2020/11/06	0.1	8.47	43	8.56	8.51	-42.9	13,691	-0.31%
2020/11/05	2	8.52	6	8.52	8.52	-4	13,856	-0.03%
2020/11/04	1	8.58	2	8.58	8.55	-1	13,841	-0.01%
2020/11/03	6	8.54	0	0.00	8.56	6	13,714	0.04%
2020/11/02	0	8.35	0	0.00	8.43	0	13,587	0.00%
2020/10/30	3	8.61	1	8.52	8.35	2	13,490	0.01%
2020/10/29	2	8.44	5	8.55	8.60	-3	13,343	-0.02%
2020/10/28	1	8.75	14	8.80	8.62	-13	13,149	-0.10%
2020/10/27	26	8.81	24	8.76	8.72	2	12,734	0.02%
2020/10/26	18	8.51	11	8.46	8.44	7	12,051	0.06%
2020/10/23	25	8.20	10	8.23	8.30	15	11,687	0.13%
2020/10/21	3	8.15	0	0.00	8.15	3	11,400	0.03%
2020/10/20	16	8.12	10	8.12	8.12	6	11,312	0.05%
2020/10/19	43	8.05	1	8.06	8.05	42	11,237	0.37%
2020/10/16	0	0.00	1	8.10	8.06	-1	11,156	-0.01%
2020/10/15	0	0.00	20	8.06	8.04	-20	11,012	-0.18%
2020/10/14	2	8.17	5	8.15	8.12	-3	10,924	-0.03%
2020/10/13	0	0.00	21	8.14	8.18	-21	10,824	-0.19%
2020/10/12	1	8.00	12	8.03	7.94	-11	10,610	-0.10%
2020/10/07	0	0.00	3	7.83	7.83	-3	10,448	-0.03%
2020/10/06	0	0.00	17	7.76	7.72	-17	10,411	-0.16%
2020/10/05	3	7.57	1	7.61	7.63	2	10,413	0.02%
2020/09/29	1	7.61	0	0.00	7.59	1	10,435	0.01%
2020/09/28	3	7.62	0	0.00	7.60	3	10,437	0.03%
2020/09/24	6	7.55	14	7.69	7.47	-8	10,363	-0.08%
2020/09/23	3	7.84	3	7.86	7.82	0	10,221	0.00%
2020/09/22	6	7.91	5	7.95	7.94	1	10,161	0.01%
2020/09/21	0	0.00	2	8.14	8.06	-2	10,062	-0.02%
2020/09/18	0	0.00	1	8.10	8.07	-1	9,990	-0.01%
2020/09/17	17	8.06	1.7	8.00	7.98	15.3	9,850	0.16%
2020/09/16	2	7.93	5	7.93	7.88	-3	9,452	-0.03%
2020/09/15	29	8.07	10	8.13	7.93	19	9,504	0.20%
2020/09/14	5	7.95	12	7.93	7.90	-7	9,643	-0.07%
2020/09/11	6	8.03	13.4	8.06	7.99	-7.4	9,497	-0.08%
2020/09/10	57	8.50	59	8.44	8.25	-2	9,214	-0.02%
2020/09/09	3.1	7.80	7	8.01	7.95	-3.9	8,410	-0.05%
2020/09/08	13	7.84	16	8.06	7.82	-3	8,266	-0.04%
2020/09/07	38	8.21	27	8.15	8.06	11	8,117	0.14%
2020/09/04	42	8.08	66	7.97	7.98	-24	7,844	-0.31%
2020/09/03	1	7.69	11	7.67	7.63	-10	7,344	-0.14%
2020/09/02	2	7.44	3	7.46	7.48	-1	7,347	-0.01%
2020/09/01	7	7.54	0	0.00	7.53	7	7,333	0.10%
2020/08/31	27	7.69	2	7.64	7.61	25	7,315	0.34%
2020/08/28	13	7.74	16	7.69	7.70	-3	7,208	-0.04%
2020/08/27	2	7.60	6	7.58	7.53	-4	6,989	-0.06%
2020/08/26	0	0.00	1	7.47	7.45	-1	6,864	-0.01%
2020/08/25	0	0.00	5	7.43	7.37	-5	6,750	-0.07%
2020/08/24	7	7.36	52	7.34	7.30	-45	6,641	-0.68%
2020/08/21	103	7.54	2	7.65	7.56	101	6,430	1.57%	大買/鉅額交易
2020/08/20	40	7.64	56.4	7.66	7.67	-16.4	5,712	-0.29%
2020/08/19	1	7.15	2	7.07	6.98	-1	4,344	-0.02%
2020/08/18	1	6.88	1	6.92	6.87	0	4,185	0.00%
2020/08/17	18	6.84	22	6.93	6.88	-4	4,149	-0.10%
2020/08/14	5	6.68	0	0.00	6.72	5	4,043	0.12%
2020/08/13	5	6.62	0	0.00	6.61	5	4,023	0.12%
2020/08/12	16	6.69	10	6.64	6.68	6	4,085	0.15%
2020/08/11	10	6.64	26	6.73	6.79	-16	4,036	-0.40%
2020/08/10	0	0.00	29.4	6.50	6.56	-29.4	3,816	-0.77%
2020/08/07	6	6.43	0.1	6.39	6.38	5.9	3,803	0.15%
2020/08/04	17	6.26	0	0.00	6.32	17	3,873	0.44%
2020/08/03	3	6.19	0	0.00	6.20	3	3,884	0.08%
2020/07/31	2.2	6.19	5	6.20	6.19	-2.8	3,899	-0.07%
2020/07/28	13	6.09	0	0.00	6.07	13	4,008	0.32%
2020/07/27	9	6.28	4	6.28	6.22	5	4,033	0.12%
2020/07/24	5	6.44	0	0.00	6.42	5	4,033	0.12%
2020/07/21	0	0.00	2	6.57	6.54	-2	4,087	-0.05%
2020/07/20	2	6.46	0	0.00	6.46	2	4,113	0.05%
2020/07/17	10	6.64	3	6.59	6.51	7	4,145	0.17%
2020/07/16	0	0.00	52	6.58	6.60	-52	4,191	-1.24%
2020/07/15	0	0.00	1	6.54	6.54	-1	4,199	-0.02%
2020/07/14	2	6.50	0	0.00	6.50	2	4,255	0.05%
2020/07/13	1	6.55	0.1	6.55	6.57	0.9	4,264	0.02%
2020/07/10	3	6.56	2	6.56	6.53	1	4,312	0.02%
2020/07/09	0	0.00	7	6.81	6.73	-7	4,310	-0.16%
2020/07/07	0	0.00	10	6.73	6.72	-10	4,374	-0.23%
2020/07/06	0	0.00	27	6.78	6.78	-27	4,393	-0.61%
2020/07/03	1	6.67	0	0.00	6.68	1	4,388	0.02%
2020/07/02	20	6.65	0	0.00	6.67	20	4,436	0.45%
2020/06/29	1	6.66	0	0.00	6.61	1	4,556	0.02%
2020/06/22	3	6.86	0	0.00	6.84	3	4,578	0.07%
2020/06/19	58	6.80	53	7.11	7.05	5	4,524	0.11%
2020/06/18	0	0.00	2	6.76	6.79	-2	4,108	-0.05%
2020/06/17	0	0.00	13	6.65	6.64	-13	4,084	-0.32%
2020/06/16	5	6.47	1	6.48	6.54	4	4,111	0.10%
2020/06/12	3	6.41	6	6.45	6.44	-3	4,239	-0.07%
2020/06/11	6	6.66	2	6.81	6.60	4	4,355	0.09%
2020/06/10	1	6.98	0	0.00	6.87	1	4,314	0.02%
2020/06/09	26.7	6.88	36	6.83	6.96	-9.3	4,423	-0.21%
2020/06/08	2	6.66	0	0.00	6.76	2	4,291	0.05%
2020/06/05	16	6.56	1	6.45	6.60	15	4,210	0.36%
2020/06/04	37	6.46	1	6.40	6.42	36	4,216	0.85%
2020/06/03	15	6.45	6	6.43	6.42	9	4,260	0.21%
2020/06/02	1	6.28	0	0.00	6.31	1	4,211	0.02%
2020/05/29	6	6.24	1	6.18	6.18	5	4,222	0.12%
2020/05/22	1.1	6.37	1	6.53	6.32	0.1	4,308	0.00%
2020/05/20	0	0.00	3	6.39	6.40	-3	4,244	-0.07%
2020/05/19	1	6.35	10	6.44	6.36	-9	4,235	-0.21%
2020/05/15	0	0.00	3	6.09	6.13	-3	4,158	-0.07%
2020/05/14	14	6.29	0	0.00	6.16	14	4,146	0.34%
2020/05/12	3	6.39	0	0.00	6.39	3	4,096	0.07%
2020/05/11	2	6.39	2	6.52	6.47	0	4,053	0.00%
2020/05/08	1	6.39	10	6.40	6.39	-9	3,991	-0.23%
2020/05/07	1	6.38	0	0.00	6.39	1	3,973	0.03%
2020/05/06	0	0.00	1	6.43	6.38	-1	3,983	-0.03%
2020/05/05	1	6.35	15	6.36	6.31	-14	3,944	-0.35%
2020/05/04	9	6.30	15	6.31	6.29	-6	3,940	-0.15%
2020/04/30	0	0.00	1	6.55	6.51	-1	4,023	-0.02%
2020/04/29	0	0.00	2.8	6.43	6.42	-2.8	3,998	-0.07%
2020/04/28	5	6.36	3	6.35	6.34	2	3,978	0.05%
2020/04/27	0	0.00	25	6.30	6.28	-25	4,019	-0.62%
2020/04/24	1	6.08	1	6.06	6.06	0	3,943	0.00%
2020/04/23	33	6.07	0	0.00	6.06	33	3,945	0.84%
2020/04/22	1	5.82	3	5.83	5.90	-2	3,931	-0.05%
2020/04/21	3.5	5.97	0	0.00	5.92	3.5	3,895	0.09%
2020/04/20	5	6.07	0	0.00	6.16	5	3,837	0.13%
2020/04/16	2	6.11	0	0.00	6.11	2	3,748	0.05%
2020/04/15	2	6.25	0	0.00	6.23	2	3,712	0.05%
2020/04/14	1	5.99	1	6.09	6.08	0	3,743	0.00%
2020/04/13	3	5.99	10	6.03	5.96	-7	3,695	-0.19%
2020/04/10	0	0.00	2	6.02	6.01	-2	3,672	-0.05%
2020/04/09	3	5.88	0	0.00	5.90	3	3,625	0.08%
2020/04/08	10	5.71	0	0.00	5.78	10	3,583	0.28%
2020/04/07	0	0.00	2	5.69	5.68	-2	3,556	-0.06%
2020/04/06	0	0.00	2	5.63	5.59	-2	3,547	-0.06%
2020/04/01	0	0.00	2	5.35	5.38	-2	3,437	-0.06%
2020/03/30	2	5.11	1	5.17	5.21	1	3,377	0.03%
2020/03/27	15	5.38	5	5.38	5.26	10	3,366	0.30%
2020/03/26	2	5.25	1	5.42	5.26	1	3,306	0.03%
2020/03/25	0	0.00	3	5.32	5.30	-3	3,297	-0.09%
2020/03/24	0	0.00	1	5.06	5.06	-1	3,256	-0.03%
2020/03/23	1	4.81	1	4.88	4.88	0	3,234	0.00%
2020/03/20	1	5.00	3	5.06	4.98	-2	3,215	-0.06%
2020/03/19	8	4.73	20	4.90	4.71	-12	3,139	-0.38%
2020/03/18	0	0.00	11	5.26	5.20	-11	3,023	-0.36%
2020/03/17	2	5.28	16	5.35	5.21	-14	2,949	-0.47%
2020/03/16	0	0.00	11	5.83	5.78	-11	2,778	-0.40%
2020/03/13	8	5.89	0.1	6.01	6.01	7.9	2,737	0.29%
2020/03/12	4	6.50	0	0.00	6.49	4	2,572	0.16%
2020/03/11	1	6.95	1.4	6.97	6.94	-0.4	2,524	-0.02%
2020/03/10	1	6.81	7	6.81	6.93	-6	2,524	-0.24%
2020/03/09	4	7.08	0	0.00	7.00	4	2,455	0.16%
2020/02/27	2	7.42	0	0.00	7.27	2	2,389	0.08%
2020/02/21	1	7.82	10	7.79	7.78	-9	2,337	-0.38%
2020/02/20	10	7.79	1	7.78	7.76	9	2,345	0.38%
2020/02/19	10	7.72	0	0.00	7.71	10	2,358	0.42%
2020/02/17	0	0.00	5	7.60	7.60	-5	2,441	-0.20%
2020/02/14	1	7.64	0	0.00	7.63	1	2,436	0.04%
2020/02/13	5	7.74	0	0.00	7.68	5	2,434	0.21%
2020/02/12	10	7.75	0	0.00	7.70	10	2,460	0.41%
2020/02/11	0.4	7.67	0	0.00	7.67	0.4	2,443	0.02%
2020/02/07	24	7.78	1	7.79	7.74	23	2,438	0.94%
2020/02/06	0	0.00	2	7.78	7.71	-2	2,411	-0.08%
2020/02/05	3	7.67	0	0.00	7.68	3	2,466	0.12%
2020/02/04	7	7.88	1.4	7.83	7.84	5.6	2,429	0.23%
2020/02/03	2.7	7.23	2	7.30	7.27	0.7	2,301	0.03%
2020/01/31	2	7.56	0	0.00	7.52	2	2,268	0.09%
2020/01/30	10	7.51	4	7.53	7.45	6	2,252	0.27%
2020/01/17	6	7.93	0	0.00	7.93	6	2,190	0.27%
2020/01/16	2	7.95	0	0.00	7.97	2	2,168	0.09%
2020/01/10	0	0.00	2.1	8.08	8.08	-2.1	2,159	-0.10%
2020/01/09	5	8.11	0	0.00	8.08	5	2,167	0.23%
2020/01/08	13	8.08	5	8.15	8.05	8	2,196	0.36%
2020/01/07	55	8.15	0	0.00	8.14	55	2,100	2.62%
2020/01/03	3	8.24	0	0.00	8.22	3	2,083	0.14%
2019/12/31	1	8.21	10	8.30	8.30	-9	2,048	-0.44%
2019/12/30	10	8.24	0	0.00	8.27	10	2,028	0.49%
2019/12/27	20	8.17	0	0.00	8.16	20	1,980	1.01%
2019/12/25	0	0.00	1	8.20	8.19	-1	1,963	-0.05%
2019/12/20	0	0.00	2	8.15	8.12	-2	1,945	-0.10%
2019/12/19	0	0.00	15.7	8.00	8.07	-15.7	1,894	-0.83%
2019/12/16	0	0.00	13	7.90	7.88	-13	1,856	-0.70%
2019/12/13	0	0.00	58	7.96	7.88	-58	1,866	-3.11%
2019/12/02	0	0.00	4.8	7.89	7.95	-4.8	1,985	-0.24%
2019/11/28	0.2	7.88	0.3	7.88	7.88	0	2,000	0.00%
2019/11/27	0	0.00	4	7.90	7.90	-4	2,006	-0.20%
2019/11/26	0	0.00	0.2	7.88	7.88	-0.2	2,023	-0.01%
2019/11/22	0	0.00	6	7.96	7.93	-6	2,024	-0.30%
2019/11/21	0	0.00	5	7.91	7.90	-5	2,045	-0.24%
2019/11/20	10	7.96	3.3	7.91	7.94	6.7	2,036	0.33%
2019/11/19	7	7.72	0	0.00	7.72	7	2,083	0.34%
2019/11/18	1	7.72	0	0.00	7.76	1	2,071	0.05%
2019/11/15	16.7	7.81	0	0.00	7.80	16.7	2,073	0.81%
2019/11/14	6	7.87	0	0.00	7.87	6	2,077	0.29%
2019/11/13	1	8.02	0	0.00	8.01	1	2,022	0.05%
2019/11/06	0	0.00	6	8.12	8.09	-6	2,116	-0.28%
2019/11/05	0	0.00	15	8.13	8.12	-15	2,156	-0.70%
2019/11/04	22	8.01	3	8.04	8.13	19	2,314	0.82%
2019/10/31	2	8.12	5	8.11	8.14	-3	2,502	-0.12%
2019/10/30	5.5	8.15	0	0.00	8.14	5.5	2,548	0.22%
2019/10/29	1	8.15	0	0.00	8.18	1	2,578	0.04%
2019/10/28	10	8.15	0	0.00	8.15	10	2,612	0.38%
2019/10/24	0.5	8.22	0	0.00	8.22	0.5	2,656	0.02%
2019/10/23	2	8.19	0	0.00	8.20	2	2,699	0.07%
2019/10/21	0	0.00	1	8.29	8.28	-1	2,711	-0.04%
2019/10/18	0	0.00	20	8.21	8.22	-20	2,727	-0.73%
2019/10/16	3	8.16	0	0.00	8.19	3	2,920	0.10%
2019/10/07	2	8.06	0	0.00	8.08	2	2,949	0.07%
2019/10/04	17	8.12	0	0.00	8.10	17	2,962	0.57%
2019/10/02	3	8.10	0	0.00	8.10	3	2,956	0.10%
2019/09/23	1	8.27	0	0.00	8.26	1	2,968	0.03%
2019/09/16	11	8.50	1.2	8.50	8.46	9.8	3,005	0.33%
2019/09/10	0.7	8.30	0	0.00	8.27	0.7	3,072	0.02%
2019/09/06	5	8.32	2	8.35	8.34	3	3,073	0.10%
2019/09/05	2	8.25	0	0.00	8.24	2	3,045	0.07%
2019/09/04	0	0.00	4	8.21	8.21	-4	3,057	-0.13%
2019/09/03	0	0.00	20	8.27	8.20	-20	3,063	-0.65%
2019/08/30	5	8.06	0	0.00	8.09	5	3,071	0.16%
2019/08/22	1	8.12	0	0.00	8.15	1	3,119	0.03%
2019/08/20	10	8.12	0	0.00	8.07	10	3,052	0.33%
2019/08/19	1	8.08	0.1	8.11	8.07	0.9	3,032	0.03%
2019/08/16	0	0.00	1	8.13	8.11	-1	2,993	-0.03%
2019/08/15	1	8.08	12	8.05	8.08	-11	2,990	-0.37%
2019/08/13	15	8.33	5	8.23	8.22	10	2,989	0.33%
2019/08/08	0	0.00	1	8.60	8.51	-1	3,061	-0.03%
2019/08/07	0	0.00	3	8.50	8.50	-3	3,090	-0.10%
2019/08/06	1	8.24	1	8.29	8.34	0	3,150	0.00%
2019/08/05	4	9.12	9	9.15	9.10	-5	3,031	-0.16%
2019/08/02	1	9.28	0	0.00	9.26	1	2,911	0.03%
2019/07/31	1	9.39	0	0.00	9.39	1	2,863	0.03%
2019/07/25	0	0.00	1	9.48	9.45	-1	2,851	-0.04%
2019/07/23	0	0.00	10	9.44	9.44	-10	2,830	-0.35%
2019/07/19	1	9.40	0	0.00	9.40	1	2,898	0.03%
2019/07/18	2	9.43	2	9.52	9.43	0	2,918	0.00%
2019/07/17	0	0.00	1	9.30	9.30	-1	2,764	-0.04%
2019/07/16	0	0.00	3	9.23	9.27	-3	2,754	-0.11%
2019/07/11	1	9.20	1	9.16	9.18	0	2,902	0.00%
2019/07/01	3	9.30	0	0.00	9.31	3	3,383	0.09%
2019/06/27	10	9.30	0	0.00	9.29	10	3,470	0.29%
2019/06/26	14	9.25	0	0.00	9.24	14	3,508	0.40%
2019/06/24	0	0.00	20	9.37	9.38	-20	3,574	-0.56%
2019/06/21	1.1	9.35	4	9.34	9.36	-2.9	3,624	-0.08%
2019/06/20	0	0.00	10	9.27	9.23	-10	3,619	-0.28%
2019/06/19	2	9.22	22	9.26	9.22	-20	3,674	-0.54%
2019/06/13	1	9.10	0	0.00	9.09	1	3,935	0.03%
2019/06/10	6	9.13	0	0.00	9.10	6	4,233	0.14%
2019/06/05	0	0.00	3	9.19	9.17	-3	4,302	-0.07%
2019/06/04	5	9.12	0	0.00	9.14	5	4,309	0.12%
2019/06/03	5	9.16	0.1	9.15	9.16	4.9	4,340	0.11%
2019/05/30	0	0.00	1	9.22	9.20	-1	4,387	-0.02%
2019/05/29	6	9.11	0	0.00	9.12	6	4,380	0.14%
2019/05/27	0	0.00	4	9.21	9.20	-4	4,480	-0.09%
2019/05/24	0	0.00	1	9.20	9.17	-1	4,546	-0.02%
2019/05/21	0	0.00	7	9.07	9.16	-7	4,993	-0.14%
2019/05/20	1	9.06	0	0.00	9.08	1	5,044	0.02%
2019/05/16	6	9.13	10	9.20	9.08	-4	5,170	-0.08%
2019/05/15	6	9.33	11	9.36	9.31	-5	5,205	-0.10%
2019/05/14	23	9.33	2	9.12	9.40	21	5,222	0.40%
2019/05/13	7	9.23	1	9.25	9.19	6	5,220	0.11%
2019/05/09	1	9.43	0	0.00	9.43	1	5,313	0.02%
2019/05/07	10	9.64	0	0.00	9.65	10	5,296	0.19%
2019/05/06	1	9.64	0	0.00	9.63	1	5,335	0.02%
2019/05/02	0	0.00	1	9.77	9.76	-1	5,335	-0.02%
2019/04/29	21	9.64	0	0.00	9.62	21	5,402	0.39%
2019/04/26	2	9.67	0	0.00	9.65	2	5,403	0.04%
2019/04/25	1	9.72	0	0.00	9.72	1	5,381	0.02%
2019/04/24	0	0.00	0	9.76	9.78	0	5,399	0.00%
2019/04/23	0	0.00	21.3	9.83	9.84	-21.3	5,372	-0.40%
2019/04/19	6	9.84	20	9.86	9.84	-14	5,535	-0.25%
2019/04/18	5	9.82	0	0.00	9.83	5	5,571	0.09%
2019/04/16	10	9.94	0	0.00	9.92	10	5,534	0.18%
2019/04/15	1	9.96	0	0.00	9.96	1	5,568	0.02%
2019/04/11	0.7	9.94	0	0.00	9.98	0.7	5,654	0.01%
2019/04/02	16	10.00	15	10.00	10.00	1	5,726	0.02%
2019/04/01	0	0.00	3	10.00	10.00	-3	5,962	-0.05%
2019/03/29	10	9.99	0	0.00	10.00	10	6,173	0.16%
2019/03/28	1	9.98	0	0.00	9.97	1	6,262	0.02%
2019/03/26	1	9.99	1	10.05	10.00	0	6,391	0.00%
2019/03/25	2	9.99	4	10.00	9.99	-2	6,542	-0.03%
2019/03/22	0	0.00	5	10.10	10.10	-5	6,571	-0.08%
2019/03/21	1	10.20	1	10.10	10.15	0	6,990	0.00%
2019/03/20	10	10.22	0	0.00	10.20	10	7,280	0.14%
2019/03/19	0	0.00	1	10.15	10.15	-1	7,460	-0.01%
2019/03/15	0	0.00	10.1	10.15	10.10	-10.1	7,582	-0.13%
2019/03/14	51	10.08	0	0.00	10.00	51	7,427	0.69%
2019/03/11	0	0.00	5	9.96	9.95	-5	7,573	-0.07%
2019/03/06	0	0.00	1	9.99	9.98	-1	8,006	-0.01%
2019/03/05	2	10.00	0	0.00	9.99	2	8,040	0.02%
2019/03/04	0	10.05	0	0.00	10.05	0	8,047	0.00%
2019/02/27	0	0.00	0.1	9.97	9.97	-0.1	8,058	0.00%
2019/02/25	0	0.00	1	10.10	10.10	-1	7,976	-0.01%
2019/02/22	0	0.00	10	10.05	10.05	-10	7,933	-0.13%
2019/02/21	10	10.10	1	10.15	10.05	9	7,914	0.11%
2019/02/20	5	10.10	5	10.05	10.05	0	7,814	0.00%
2019/02/19	5	9.95	5	9.95	9.92	0	7,632	0.00%
2019/02/18	1	9.89	0	0.00	9.86	1	7,638	0.01%
2019/02/15	0	0.00	6	9.91	9.79	-6	7,592	-0.08%
2019/02/14	0	0.00	1	9.91	9.87	-1	7,512	-0.01%
2019/02/13	12	9.73	1	9.79	9.77	11	7,419	0.15%
2019/02/12	1	9.64	36.6	9.64	9.69	-35.6	7,409	-0.48%
2019/02/11	14	9.66	0	0.00	9.65	14	7,345	0.19%
2019/01/29	10	9.82	0	0.00	9.87	10	7,298	0.14%
2019/01/25	1	9.80	0	0.00	9.83	1	7,340	0.01%
2019/01/24	5	9.83	0	0.00	9.82	5	7,342	0.07%
2019/01/23	1	9.84	0	0.00	9.83	1	7,374	0.01%
2019/01/22	10	9.89	0	0.00	9.85	10	7,392	0.14%
2019/01/21	0	0.00	2	9.90	9.94	-2	7,398	-0.03%
2019/01/18	1	9.85	0	0.00	9.82	1	7,485	0.01%
2019/01/16	1	9.85	0	0.00	9.85	1	7,624	0.01%
2019/01/15	1	9.89	0	0.00	9.91	1	7,687	0.01%
2019/01/14	36	9.91	4	9.88	9.86	32	7,717	0.41%
2019/01/11	4	9.99	0.7	9.98	9.98	3.4	7,759	0.04%
2019/01/10	2	10.15	0	0.00	10.10	2	7,695	0.03%
2019/01/09	0	0.00	2	10.23	10.20	-2	7,713	-0.03%
2019/01/08	0	0.00	0.1	10.05	10.10	-0.1	7,719	0.00%
2019/01/07	9	10.18	0	0.00	10.15	9	7,825	0.12%
2019/01/04	3	9.80	4	9.88	9.98	-1	7,907	-0.01%
2019/01/02	54	10.05	10	10.10	10.05	44	8,145	0.54%
2018/12/28	0	0.00	10	10.20	10.20	-10	8,177	-0.12%
2018/12/26	22	10.32	0	0.00	10.10	22	8,285	0.27%
2018/12/25	14	10.22	20	10.20	10.20	-6	8,362	-0.07%
2018/12/24	11	10.50	11	10.55	10.50	0	8,382	0.00%
2018/12/22	30	10.40	32	10.41	10.45	-2	8,417	-0.02%
2018/12/21	7	10.16	2	10.25	10.10	5	8,322	0.06%
2018/12/20	3	10.12	20	10.20	10.10	-17	8,405	-0.20%
2018/12/19	15	10.37	0	0.00	10.30	15	8,633	0.17%
2018/12/18	10	10.40	5	10.40	10.40	5	8,633	0.06%
2018/12/17	7	10.47	0	0.00	10.40	7	8,524	0.08%
2018/12/14	30	10.70	5	10.64	10.55	25	8,496	0.29%
2018/12/13	5	10.65	1	10.55	10.65	4	8,085	0.05%
2018/12/12	0	0.00	4.3	10.30	10.25	-4.3	7,824	-0.06%
2018/12/11	0	0.00	2	10.08	10.00	-2	7,582	-0.03%
2018/12/10	2	9.96	0	0.00	9.89	2	7,509	0.03%
2018/12/06	1	9.95	12	9.98	9.93	-11	7,788	-0.14%
2018/12/05	0	0.00	0.5	9.99	10.00	-0.5	7,751	-0.01%
2018/12/04	4	10.05	0	0.00	10.05	4	7,969	0.05%
2018/12/03	11	10.08	8	10.12	10.10	3	8,058	0.04%
2018/11/29	0	0.00	1	10.05	10.00	-1	8,074	-0.01%
2018/11/27	3	9.69	3	9.75	9.72	0	8,392	0.00%
2018/11/20	0	0.00	4	9.93	9.91	-4	10,956	-0.04%
2018/11/19	10	9.85	0	0.00	9.87	10	11,361	0.09%
2018/11/15	1	9.77	0	0.00	9.76	1	13,598	0.01%
2018/11/13	0	0.00	4	9.84	9.85	-4	14,439	-0.03%
2018/11/09	7	9.85	0	0.00	9.83	7	14,561	0.05%
2018/11/08	0	0.00	10	10.00	9.98	-10	14,790	-0.07%
2018/11/07	0	0.00	3	10.00	9.95	-3	14,819	-0.02%
2018/11/06	0	0.00	1	9.99	9.92	-1	14,879	-0.01%
2018/11/05	5	9.80	0	0.00	9.84	5	14,830	0.03%
2018/11/02	0	0.00	4	9.80	9.76	-4	14,806	-0.03%
2018/11/01	11	9.82	1	9.82	9.76	10	14,860	0.07%
2018/10/31	0	0.00	5	9.74	9.80	-5	14,839	-0.03%
2018/10/30	0.9	9.52	1	9.53	9.52	-0.1	14,781	0.00%
2018/10/29	7	9.43	3	9.49	9.45	4	14,755	0.03%
2018/10/26	5	9.44	0	0.00	9.44	5	14,749	0.03%
2018/10/25	5	9.70	0	0.00	9.66	5	14,631	0.03%
2018/10/24	0	0.00	7	10.05	10.05	-7	14,591	-0.05%
2018/10/23	11	10.10	0	0.00	10.05	11	14,536	0.08%
2018/10/22	0	0.00	3	10.35	10.35	-3	14,431	-0.02%
2018/10/18	3	10.23	0	0.00	10.20	3	14,329	0.02%
2018/10/17	19	10.46	0	0.00	10.30	19	14,360	0.13%
2018/10/16	0	10.45	1	10.55	10.45	-1	14,311	-0.01%
2018/10/15	4	10.36	0	0.00	10.40	4	14,248	0.03%
2018/10/12	0	0.00	15	10.56	10.60	-15	14,131	-0.11%
2018/10/11	7	10.16	10	10.00	10.15	-3	14,019	-0.02%
2018/10/09	4	10.90	0	0.00	10.90	4	13,738	0.03%
2018/10/08	14	11.09	10	11.10	11.15	4	13,669	0.03%
2018/10/05	18	10.91	7	11.06	10.85	11	13,576	0.08%
2018/10/04	5	11.20	6	11.32	11.20	-1	13,405	-0.01%
2018/10/03	9	11.13	4.4	11.10	11.15	4.6	13,340	0.03%
2018/10/02	25	11.45	4	11.39	11.40	21	13,215	0.16%
2018/10/01	6	11.55	12	11.64	11.65	-6	13,065	-0.05%
2018/09/28	3	11.25	3	11.27	11.30	0	12,821	0.00%
2018/09/27	6	11.14	1	11.15	11.10	5	12,713	0.04%
2018/09/26	0	0.00	20	11.20	11.30	-20	12,517	-0.16%
2018/09/25	28	10.91	5	10.89	10.90	23	12,267	0.19%
2018/09/21	0	0.00	9	10.78	10.85	-9	12,189	-0.07%
2018/09/20	4	10.59	10	10.65	10.65	-6	12,114	-0.05%
2018/09/19	3	10.65	0	0.00	10.65	3	12,083	0.02%
2018/09/18	1	10.60	1	10.65	10.65	0	12,099	0.00%
2018/09/17	13	10.77	5	10.79	10.75	8	12,131	0.07%
2018/09/14	11	10.63	18	10.60	10.70	-7	12,302	-0.06%
2018/09/13	6	10.53	0	0.00	10.55	6	12,229	0.05%
2018/09/12	14	10.49	2	10.50	10.25	12	12,084	0.10%
2018/09/11	2	10.65	12	10.54	10.70	-10	11,903	-0.08%
2018/09/10	24	10.53	18	10.49	10.45	6	11,898	0.05%
2018/09/07	3	10.87	0	0.00	10.85	3	11,662	0.03%
2018/09/06	2	10.95	12	11.00	10.95	-10	11,545	-0.09%
2018/09/05	8	11.28	6	11.26	11.25	2	11,597	0.02%
2018/09/04	7	11.47	0	0.00	11.45	7	11,517	0.06%
2018/09/03	10	11.45	6	11.33	11.25	4	11,553	0.03%
2018/08/31	4	11.65	8	11.69	11.65	-4	11,294	-0.04%
2018/08/30	10	11.83	28	11.65	11.70	-18	11,076	-0.16%
2018/08/29	11	11.81	35.4	11.90	12.05	-24.4	10,742	-0.23%
2018/08/28	6.8	12.31	94	12.29	12.40	-87.2	9,914	-0.88%
2018/08/27	36	12.47	69	12.30	12.30	-33	9,330	-0.35%
2018/08/24	70	12.16	21	11.96	12.20	49	8,856	0.55%
2018/08/23	11	12.26	18	12.23	12.20	-7	8,518	-0.08%
2018/08/22	64	11.90	77.1	11.99	12.00	-13.1	7,863	-0.17%
2018/08/21	44.4	11.15	26.6	11.22	11.40	17.8	6,534	0.27%
2018/08/20	51	10.89	30	10.88	10.80	21	5,846	0.36%
2018/08/17	0	0.00	5	10.70	10.75	-5	5,884	-0.08%
2018/08/16	11	10.60	90	10.62	10.60	-79	6,061	-1.30%
2018/08/15	50	10.99	10	10.80	10.75	40	6,275	0.64%
2018/08/14	10	10.55	0	0.00	10.65	10	6,298	0.16%
2018/08/13	0	0.00	0.2	10.30	10.40	-0.2	6,864	0.00%
2018/08/08	0	0.00	13	10.80	10.70	-13	7,770	-0.17%
2018/08/07	1	10.60	10	10.60	10.60	-9	7,705	-0.12%
2018/08/03	0	0.00	1	10.45	10.50	-1	7,944	-0.01%
2018/08/02	25	10.52	0	0.00	10.40	25	7,955	0.31%
2018/08/01	0	0.00	5	10.65	10.55	-5	7,930	-0.06%
2018/07/31	0	0.00	5	10.60	10.55	-5	7,957	-0.06%
2018/07/30	8	10.50	5	10.50	10.50	3	7,915	0.04%
2018/07/26	0	0.00	5	10.45	10.50	-5	7,874	-0.06%
2018/07/25	5	10.40	1	10.50	10.40	4	7,876	0.05%
2018/07/24	0	0.00	11	10.35	10.45	-11	7,847	-0.14%
2018/07/23	0	0.00	4	10.15	10.15	-4	7,783	-0.05%
2018/07/20	0	0.00	5	10.05	10.10	-5	7,786	-0.06%
2018/07/19	0	0.00	13	10.15	10.10	-13	7,787	-0.17%
2018/07/18	1	10.05	0	0.00	10.10	1	7,833	0.01%
2018/07/17	1	10.10	0	0.00	10.10	1	7,842	0.01%
2018/07/16	5	10.25	1	10.20	10.20	4	7,899	0.05%
2018/07/12	0	0.00	1	10.15	10.20	-1	8,147	-0.01%
2018/07/11	1.6	10.13	10	10.15	10.15	-8.4	8,217	-0.10%
2018/07/06	2	9.98	0	0.00	10.00	2	8,422	0.02%
2018/07/05	3	10.13	0	0.00	10.10	3	8,460	0.04%
2018/07/03	1	10.30	0	0.00	10.25	1	8,507	0.01%
2018/07/02	10	10.45	0	0.00	10.45	10	8,490	0.12%
2018/06/29	0	0.00	10	10.40	10.40	-10	8,494	-0.12%
2018/06/28	6	10.29	0	0.00	10.20	6	8,491	0.07%
2018/06/27	3	10.30	0	0.00	10.20	3	8,493	0.04%
2018/06/26	2	10.35	0	0.00	10.35	2	8,445	0.02%
2018/06/25	12	10.70	0	0.00	10.65	12	8,373	0.14%
2018/06/22	2	10.40	2	10.40	10.40	0	8,069	0.00%
2018/06/19	1	10.45	3	10.45	10.40	-2	8,274	-0.02%
2018/06/15	0	0.00	2	10.65	10.65	-2	8,197	-0.02%
2018/06/14	3	10.73	5	10.85	10.75	-2	8,157	-0.02%
2018/06/13	1	11.00	0	0.00	10.85	1	8,095	0.01%
2018/06/12	5	10.85	0	0.00	10.85	5	7,888	0.06%
2018/06/11	0	0.00	27	10.88	10.95	-27	7,781	-0.35%
2018/06/08	0	0.00	3.1	10.65	10.60	-3.1	7,604	-0.04%
2018/06/07	0	0.00	22	10.55	10.55	-22	7,547	-0.29%
2018/06/06	0	0.00	1.9	10.48	10.50	-1.9	7,502	-0.03%
2018/06/05	6	10.47	1	10.45	10.45	5	7,497	0.07%
2018/06/04	0	0.00	14	10.51	10.50	-14	7,491	-0.19%
2018/05/31	0	0.00	1	10.50	10.40	-1	7,402	-0.01%
2018/05/30	14	10.29	0	0.00	10.35	14	7,314	0.19%
2018/05/29	4	10.40	5	10.52	10.30	-1	7,173	-0.01%
2018/05/28	4	10.55	0	0.00	10.50	4	7,011	0.06%
2018/05/25	6	10.73	0	0.00	10.60	6	6,920	0.09%
2018/05/24	16	10.98	12	11.02	10.90	4	6,853	0.06%
2018/05/23	12	11.05	2.1	11.14	11.10	9.9	6,707	0.15%
2018/05/22	3	10.93	27	10.74	10.75	-24	6,411	-0.37%
2018/05/21	37	11.04	61	11.07	11.00	-24	6,231	-0.39%
2018/05/18	36	10.80	47	10.74	10.80	-11	5,688	-0.19%
2018/05/17	10	10.30	24	10.33	10.30	-14	5,062	-0.28%
2018/05/16	15	10.34	1	10.35	10.25	14	5,036	0.28%
2018/05/15	0	0.00	21	10.00	9.96	-21	4,892	-0.43%
2018/05/14	21	10.20	0	0.00	10.10	21	5,034	0.42%
2018/05/11	15	10.12	22	10.09	10.15	-7	4,963	-0.14%
2018/05/10	5	9.91	0	0.00	9.86	5	4,883	0.10%
2018/05/07	20	9.73	0	0.00	9.77	20	5,299	0.38%
2018/05/04	0	0.00	1	9.77	9.72	-1	5,337	-0.02%
2018/05/03	1	9.72	0	0.00	9.74	1	5,402	0.02%
2018/05/02	10	9.78	0	0.00	9.81	10	5,580	0.18%
2018/04/27	2	9.65	0	0.00	9.67	2	5,731	0.03%
2018/04/26	1	9.74	0	0.00	9.70	1	5,819	0.02%
2018/04/24	10	9.82	4	9.79	9.76	6	6,012	0.10%
2018/04/23	1	9.90	0	0.00	9.89	1	6,061	0.02%
2018/04/19	1	10.10	2	10.10	10.10	-1	6,171	-0.02%
2018/04/18	0	0.00	1	9.93	9.81	-1	6,150	-0.02%
2018/04/17	1	9.91	6	9.95	9.91	-5	6,292	-0.08%
2018/04/16	0	0.00	10	10.10	10.15	-10	6,570	-0.15%
2018/04/13	57	9.96	0	0.00	9.93	57	7,591	0.75%
2018/04/12	4	9.99	4	9.96	9.99	0	7,779	0.00%
2018/04/11	0	0.00	4	9.93	9.92	-4	7,971	-0.05%
2018/04/10	9	9.79	2	9.80	9.76	7	8,169	0.09%
2018/04/09	0	0.00	8	9.72	9.67	-8	8,170	-0.10%
2018/04/03	0	0.00	10	9.65	9.65	-10	8,174	-0.12%
2018/04/02	1	9.70	13	9.65	9.72	-12	8,248	-0.15%
2018/03/31	0	0.00	3	9.62	9.61	-3	8,306	-0.04%
2018/03/30	8	9.59	1	9.58	9.58	7	8,496	0.08%
2018/03/29	1	9.50	1	9.50	9.50	0	8,651	0.00%
2018/03/28	0	0.00	1	9.49	9.50	-1	8,701	-0.01%
2018/03/26	1	9.20	1	9.27	9.22	0	8,735	0.00%
2018/03/23	2	9.22	0	0.00	9.21	2	8,745	0.02%
2018/03/22	4	9.48	5	9.42	9.36	-1	8,859	-0.01%
2018/03/21	0	0.00	4	9.31	9.30	-4	8,795	-0.05%
2018/03/16	0	0.00	8	9.37	9.34	-8	9,444	-0.08%
2018/03/14	5	9.40	1	9.30	9.37	4	9,645	0.04%
2018/03/13	9	9.33	0	0.00	9.33	9	9,717	0.09%
2018/03/09	1	9.37	43	9.33	9.35	-42	10,001	-0.42%
2018/03/08	60	9.26	10	9.22	9.25	50	10,348	0.48%
2018/03/07	7.5	9.23	0	0.00	9.18	7.5	10,726	0.07%
2018/03/06	2	9.28	1	9.28	9.28	1	11,103	0.01%
2018/03/05	3	9.35	17	9.41	9.30	-14	11,673	-0.12%
2018/03/02	1	9.56	10	9.58	9.54	-9	12,327	-0.07%
2018/03/01	3	9.54	5	9.60	9.70	-2	12,613	-0.02%
2018/02/27	0	0.00	12	9.77	9.68	-12	12,968	-0.09%
2018/02/26	1.5	9.79	14	9.80	9.79	-12.5	13,080	-0.10%
2018/02/23	2	9.73	12	9.63	9.64	-10	13,238	-0.08%
2018/02/21	2	9.15	8	9.23	9.43	-6	14,194	-0.04%
2018/02/12	11	8.97	1	9.07	8.98	10	14,357	0.07%
2018/02/09	0	0.00	2	8.69	8.95	-2	14,429	-0.01%
2018/02/08	3	9.07	0	0.00	9.06	3	14,420	0.02%
2018/02/07	3	9.29	0	0.00	9.22	3	14,474	0.02%
2018/02/06	13	8.99	2	9.20	9.02	11	14,506	0.08%
2018/02/05	2	9.55	0	0.00	9.77	2	14,654	0.01%
2018/02/02	2	9.72	5	9.85	9.72	-3	14,712	-0.02%
2018/01/31	22	9.53	1	9.60	9.56	21	14,619	0.14%
2018/01/30	6	9.83	115	9.76	9.76	-109	14,509	-0.75%	大賣/鉅額交易
2018/01/29	10	10.05	2	10.05	10.00	8	14,436	0.06%
2018/01/26	0	0.00	6	10.00	10.05	-6	14,403	-0.04%
2018/01/25	39	10.19	11	10.11	10.10	28	14,491	0.19%
2018/01/24	2	10.05	0	0.00	10.10	2	14,370	0.01%
2018/01/23	2	10.05	0	0.00	10.00	2	14,323	0.01%
2018/01/22	9	10.16	2	10.05	10.10	7	14,207	0.05%
2018/01/19	11	10.20	5	10.15	10.15	6	14,138	0.04%
2018/01/18	2	10.35	100	10.30	10.25	-98	14,070	-0.70%
2018/01/17	0	0.00	24	10.40	10.40	-24	14,013	-0.17%
2018/01/16	0	0.00	11	10.50	10.55	-11	13,930	-0.08%
2018/01/15	11	10.57	18	10.49	10.50	-7	13,879	-0.05%
2018/01/12	8	10.68	2	10.85	10.60	6	13,800	0.04%
2018/01/11	3.8	10.63	3	10.65	10.55	0.8	13,624	0.01%
2018/01/10	47	10.93	35.5	10.86	10.90	11.5	13,545	0.08%
2018/01/09	65	11.11	47	11.17	10.85	18	13,289	0.14%
2018/01/08	5	10.63	4	10.65	10.65	1	12,180	0.01%
2018/01/05	15	10.60	54	10.57	10.50	-39	12,038	-0.32%
2018/01/04	87	10.39	82	10.39	10.40	5	12,038	0.04%
2018/01/03	17	10.21	1	10.20	10.20	16	11,775	0.14%
2018/01/02	0	0.00	20	10.20	10.20	-20	11,707	-0.17%