中纖 (1718)-富邦-新營券商分點個股進出

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-新營券商分點個股進出

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-新營券商分點個股進出
富邦-新營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	0	0.00	19	7.90	7.93	-19	2,719	-0.70%
2024/05/09	1	7.75	0	0.00	7.73	1	2,633	0.04%
2024/05/03	12	7.81	0	0.00	7.77	12	2,585	0.46%
2024/05/02	3	7.80	5	7.84	7.81	-2	2,568	-0.08%
2024/04/29	5	7.68	26	7.65	7.72	-21	2,463	-0.85%
2024/04/26	0	0.00	8.1	7.40	7.40	-8.1	2,333	-0.35%
2024/04/25	0	0.00	8	7.39	7.38	-8	2,339	-0.34%
2024/04/24	0	0.00	5	7.43	7.38	-5	2,353	-0.21%
2024/04/23	0	0.00	5	7.46	7.42	-5	2,432	-0.21%
2024/04/22	0	0.00	19	7.42	7.41	-19	2,476	-0.77%
2024/04/19	0	0.00	13	7.22	7.23	-13	2,439	-0.53%
2024/04/18	0	0.00	8	7.33	7.34	-8	2,410	-0.33%
2024/04/17	14	7.23	0	0.00	7.23	14	2,392	0.59%
2024/04/16	6.2	7.24	0	0.00	7.24	6.2	2,419	0.26%
2024/04/15	5	7.37	0	0.00	7.36	5	2,421	0.21%
2024/04/12	6	7.35	0	0.00	7.35	6	2,410	0.25%
2024/04/11	13	7.39	0	0.00	7.39	13	2,401	0.54%
2024/04/09	0	0.00	14	7.47	7.48	-14	2,407	-0.58%
2024/04/02	6	7.27	0	0.00	7.27	6	2,379	0.25%
2024/04/01	0	0.00	9	7.31	7.32	-9	2,379	-0.38%
2024/03/29	7	7.25	0	0.00	7.25	7	2,382	0.29%
2024/03/28	6	7.26	2	7.31	7.26	4	2,400	0.17%
2024/03/27	8	7.26	2.1	7.26	7.26	5.9	2,422	0.24%
2024/03/26	10	7.25	0	0.00	7.26	10	2,434	0.41%
2024/03/25	6	7.30	5	7.30	7.30	1	2,451	0.04%
2024/03/22	11	7.26	0	0.00	7.27	11	2,480	0.44%
2024/03/21	9	7.30	5	7.30	7.30	4	2,518	0.16%
2024/03/20	14	7.26	0	0.00	7.27	14	2,555	0.55%
2024/03/19	20	7.36	0	0.00	7.35	20	2,679	0.75%
2024/03/18	9.7	7.37	0	0.00	7.37	9.7	2,740	0.35%
2024/03/15	26	7.30	5	7.30	7.29	21	2,744	0.77%
2024/03/14	18	7.42	0	0.00	7.40	18	2,723	0.66%
2024/03/13	54	7.44	2	7.49	7.43	52	2,733	1.90%
2024/03/12	8	7.55	10.4	7.53	7.56	-2.4	2,712	-0.09%
2024/03/11	0	7.53	0	7.47	7.52	0	2,729	0.00%
2024/03/08	83	7.50	11	7.52	7.47	72	2,736	2.63%
2024/03/07	7	7.59	21	7.62	7.63	-14	2,738	-0.51%
2024/03/06	26	7.65	12	7.66	7.64	14	2,740	0.51%
2024/03/05	3	7.63	0	0.00	7.63	3	2,734	0.11%
2024/03/04	8.1	7.73	0	0.00	7.73	8.1	2,702	0.30%
2024/03/01	8	7.71	0	0.00	7.75	8	2,695	0.30%
2024/02/27	5.1	7.78	0	0.00	7.78	5.1	2,604	0.20%
2024/02/23	25	7.78	0	0.00	7.75	25	2,574	0.97%
2024/02/22	7	7.91	0	0.00	7.86	7	2,559	0.27%
2024/02/20	2	7.93	2	7.93	7.93	0	2,542	0.00%
2024/02/19	0	0.00	6	7.97	7.96	-6	2,578	-0.23%
2024/02/16	10	7.71	9.4	7.80	7.81	0.6	2,594	0.02%
2024/02/15	5	7.64	10	7.65	7.66	-5	2,552	-0.20%
2024/02/05	20.2	7.58	3	7.56	7.58	17.2	2,503	0.69%
2024/02/02	7.1	7.72	0	0.00	7.72	7.1	2,446	0.29%
2024/02/01	30	7.74	0	0.00	7.75	30	2,438	1.23%
2024/01/31	11	7.76	0	0.00	7.77	11	2,423	0.45%
2024/01/30	35.1	7.79	0	0.00	7.78	35.1	2,416	1.45%
2024/01/29	3	7.90	0	0.00	7.90	3	2,403	0.12%
2024/01/26	6	7.89	0	0.00	7.89	6	2,408	0.25%
2024/01/25	9	7.86	0	0.00	7.86	9	2,401	0.37%
2024/01/24	10	7.87	3	7.94	7.90	7	2,396	0.29%
2024/01/23	2.1	7.85	0	0.00	7.84	2.1	2,382	0.09%
2024/01/22	0.1	7.81	0	0.00	7.80	0.1	2,377	0.00%
2024/01/17	58.2	7.71	10	7.72	7.70	48.2	2,355	2.05%
2024/01/16	27	7.88	0	0.00	7.87	27	2,270	1.19%
2024/01/15	5	8.01	0	0.00	8.01	5	2,226	0.23%
2024/01/12	0.2	8.08	0	0.00	8.03	0.2	2,226	0.01%
2024/01/11	0.1	8.02	13	8.03	8.03	-12.9	2,216	-0.58%
2024/01/10	20	7.98	0	0.00	7.97	20	2,227	0.90%
2024/01/09	15.1	8.04	0	0.00	8.04	15.1	2,230	0.68%
2024/01/08	0.1	8.19	0	0.00	8.11	0.1	2,320	0.00%
2024/01/05	2.1	8.13	0	0.00	8.13	2.1	2,354	0.09%
2024/01/04	0	0.00	5	8.15	8.11	-5	2,370	-0.21%
2024/01/03	8	8.14	17.6	8.13	8.15	-9.6	2,389	-0.40%
2024/01/02	7.2	8.12	0	0.00	8.13	7.2	2,372	0.30%
2023/12/29	5.2	8.18	0	0.00	8.17	5.2	2,348	0.22%
2023/12/28	3	8.19	0	0.00	8.19	3	2,344	0.13%
2023/12/27	3.1	8.25	0	0.00	8.23	3.1	2,326	0.13%
2023/12/26	8.1	8.20	8	8.27	8.25	0.1	2,318	0.00%
2023/12/25	0.1	8.22	0	0.00	8.19	0.1	2,306	0.00%
2023/12/22	1.2	8.28	0	0.00	8.26	1.2	2,292	0.05%
2023/12/21	0.1	8.37	3	8.35	8.36	-2.9	2,262	-0.13%
2023/12/20	0.3	8.35	5	8.37	8.37	-4.7	2,247	-0.21%
2023/12/19	0.1	8.32	0	0.00	8.32	0.1	2,210	0.00%
2023/12/18	0.2	8.43	2	8.44	8.41	-1.8	2,181	-0.08%
2023/12/15	1.7	8.37	0	0.00	8.34	1.7	2,110	0.08%
2023/12/14	0.6	8.42	46	8.43	8.40	-45.4	2,051	-2.21%
2023/12/13	3	8.29	10	8.31	8.31	-7	1,888	-0.37%
2023/12/12	0	0.00	26	8.21	8.22	-26	1,848	-1.41%
2023/12/08	5	8.17	0	0.00	8.14	5	1,828	0.27%
2023/12/07	12	8.20	0	0.00	8.18	12	1,799	0.67%
2023/12/06	5	8.27	11	8.30	8.28	-6	1,783	-0.34%
2023/12/05	0.1	8.26	12	8.25	8.24	-11.9	1,745	-0.68%
2023/12/04	0	8.23	33	8.24	8.26	-33	1,747	-1.89%
2023/12/01	0	0.00	8	8.12	8.11	-8	1,675	-0.48%
2023/11/30	11	8.08	0	0.00	8.08	11	1,646	0.67%
2023/11/29	26.1	8.12	0	0.00	8.10	26.1	1,637	1.59%
2023/11/27	19.1	8.13	0	0.00	8.11	19.1	1,607	1.18%
2023/11/24	20	8.16	0	0.00	8.14	20	1,599	1.25%
2023/11/22	2.1	8.20	0	0.00	8.19	2.1	1,575	0.13%
2023/11/21	20.1	8.19	0	0.00	8.19	20.1	1,574	1.27%
2023/11/20	10	8.17	0	0.00	8.14	10	1,553	0.64%
2023/11/17	0	8.18	0	0.00	8.18	0	1,536	0.00%
2023/11/16	0.1	8.23	3	8.24	8.21	-3	1,517	-0.19%
2023/11/15	0	0.00	26	8.17	8.21	-26	1,464	-1.78%
2023/11/14	0.1	8.05	0	0.00	8.02	0.1	1,367	0.00%
2023/11/13	6	8.00	0	0.00	8.00	6	1,392	0.43%
2023/11/10	11	8.00	0	0.00	8.00	11	1,414	0.78%
2023/11/09	3	8.04	0	0.00	8.04	3	1,422	0.21%
2023/11/08	2	8.04	0	0.00	8.04	2	1,441	0.14%
2023/11/06	0	0.00	3	8.10	8.11	-3	1,453	-0.21%
2023/11/02	9	7.99	0	0.00	7.98	9	1,462	0.62%
2023/11/01	2	7.93	0	0.00	7.93	2	1,486	0.14%
2023/10/31	9	7.93	0	0.00	7.93	9	1,502	0.60%
2023/10/30	5.1	7.99	0	0.00	7.99	5.1	1,585	0.32%
2023/10/27	6	8.00	0	0.00	8.00	6	1,622	0.37%
2023/10/26	6	8.00	0	0.00	8.00	6	1,647	0.36%
2023/10/25	0	0.00	0	8.07	8.11	0	1,652	0.00%
2023/10/20	6	7.99	0	0.00	7.99	6	1,682	0.36%
2023/10/19	0	0.00	0	8.07	8.06	0	1,696	0.00%
2023/10/17	0	0.00	5	8.16	8.13	-5	1,710	-0.29%
2023/10/16	0	0.00	18	8.16	8.20	-18	1,689	-1.07%
2023/10/13	3	8.00	21	8.01	8.00	-18	1,590	-1.13%
2023/10/12	3	7.94	9.2	7.96	7.94	-6.2	1,565	-0.40%
2023/10/11	3.1	7.94	10	7.94	7.94	-6.9	1,579	-0.44%
2023/10/06	6	7.84	0	0.00	7.84	6	1,609	0.37%
2023/10/05	0	0.00	5	7.86	7.83	-5	1,624	-0.31%
2023/10/04	6.1	7.78	0	0.00	7.78	6.1	1,652	0.37%
2023/10/03	0.1	7.87	0	0.00	7.82	0.1	1,658	0.00%
2023/10/02	0.1	7.84	0	0.00	7.85	0.1	1,684	0.01%
2023/09/28	6.1	7.83	5	7.83	7.83	1.1	1,713	0.06%
2023/09/27	11.1	7.81	0	0.00	7.80	11.1	1,717	0.64%
2023/09/26	7.1	7.85	0	0.00	7.85	7.1	1,721	0.41%
2023/09/25	16	7.91	0	0.00	7.92	16	1,726	0.93%
2023/09/22	6	7.91	0	0.00	7.91	6	1,740	0.34%
2023/09/21	11	7.93	0	0.00	7.93	11	1,748	0.63%
2023/09/20	6	7.99	4	7.99	7.99	2	1,748	0.11%
2023/09/19	2	8.03	0	0.00	8.03	2	1,767	0.11%
2023/09/18	2	8.01	0	0.00	8.01	2	1,769	0.11%
2023/09/15	21	7.96	0.3	7.95	7.95	20.7	1,793	1.16%
2023/09/14	6	8.04	0	0.00	8.04	6	1,791	0.33%
2023/09/13	10	8.02	32	8.05	8.02	-22	1,798	-1.22%
2023/09/12	6	7.99	5	7.99	7.99	1	1,802	0.06%
2023/09/11	6	7.97	20	7.97	7.97	-14	1,817	-0.77%
2023/09/08	20	7.91	0	0.00	7.90	20	1,839	1.09%
2023/09/07	58	7.93	0	0.00	7.89	58	1,868	3.10%
2023/09/06	18	8.00	0	0.00	7.99	18	1,899	0.95%
2023/09/05	6	8.04	0	0.00	8.04	6	1,961	0.31%
2023/09/04	3	8.06	0	0.00	8.06	3	1,990	0.15%
2023/09/01	1	8.02	0	0.00	8.02	1	2,019	0.05%
2023/08/31	23	7.99	0	0.00	7.97	23	2,045	1.12%
2023/08/30	6	8.00	0	0.00	8.00	6	2,079	0.29%
2023/08/29	6	7.97	0	0.00	7.97	6	2,096	0.29%
2023/08/28	6	8.00	0	0.00	8.00	6	2,095	0.29%
2023/08/25	6	8.00	13	8.02	8.00	-7	2,116	-0.33%
2023/08/24	12	7.96	6	7.98	7.96	6	2,109	0.28%
2023/08/23	8	7.96	0	0.00	7.96	8	2,119	0.38%
2023/08/22	8	7.93	5	7.96	7.93	3	2,167	0.14%
2023/08/21	6	7.95	6	7.95	7.95	0	2,183	0.00%
2023/08/18	6	7.88	9.2	7.88	7.88	-3.2	2,204	-0.15%
2023/08/17	20	7.79	1	7.85	7.80	19	2,213	0.86%
2023/08/16	12	7.85	10	7.85	7.85	2	2,181	0.09%
2023/08/15	6	7.95	10	7.96	7.95	-4	2,186	-0.18%
2023/08/14	10	7.95	0	0.00	7.95	10	2,195	0.46%
2023/08/11	0	0.00	6	8.12	8.11	-6	2,200	-0.27%
2023/08/10	13	8.11	0	0.00	8.10	13	2,205	0.59%
2023/08/08	5	8.26	5	8.32	8.23	0	2,235	0.00%
2023/08/07	0	0.00	11	8.28	8.30	-11	2,249	-0.49%
2023/08/04	0	0.00	13	8.23	8.24	-13	2,250	-0.58%
2023/08/02	10	8.20	10	8.29	8.19	0	2,251	0.00%
2023/08/01	0	0.00	5	8.17	8.17	-5	2,191	-0.23%
2023/07/31	7	8.08	6	8.13	8.05	1	2,161	0.05%
2023/07/28	4	8.08	5.1	8.10	8.08	-1.1	2,140	-0.05%
2023/07/27	4	8.07	17	8.08	8.07	-13	2,139	-0.61%
2023/07/26	4	8.00	10	8.02	8.00	-6	2,141	-0.28%
2023/07/25	6	7.96	8	7.96	7.96	-2	2,148	-0.09%
2023/07/24	6	7.92	0	0.00	7.92	6	2,176	0.28%
2023/07/21	4	8.01	17	8.06	8.01	-13	2,174	-0.60%
2023/07/20	4	8.02	19	8.02	8.02	-15	2,178	-0.69%
2023/07/19	11	7.93	0	0.00	7.93	11	2,185	0.50%
2023/07/18	13	7.96	0	0.00	7.97	13	2,211	0.59%
2023/07/17	4	8.01	10	8.01	8.01	-6	2,222	-0.27%
2023/07/14	16.1	7.96	10	7.96	7.95	6.1	2,246	0.27%
2023/07/13	18	8.01	10	8.00	7.97	8	2,224	0.36%
2023/07/12	8	8.03	2	8.03	8.02	6	2,187	0.27%
2023/07/11	5	8.04	10	8.07	8.04	-5	2,186	-0.23%
2023/07/10	5	8.05	2	8.07	8.05	3	2,199	0.14%
2023/07/07	14	8.05	10	8.06	8.06	4	2,198	0.18%
2023/07/06	9	8.10	16	8.12	8.09	-7	2,184	-0.32%
2023/07/05	5	8.16	1	8.19	8.16	4	2,165	0.18%
2023/07/04	5	8.18	15	8.23	8.18	-10	2,175	-0.46%
2023/07/03	3.9	8.21	15	8.23	8.20	-11.1	2,172	-0.51%
2023/06/30	0	0.00	19	8.19	8.22	-19	2,172	-0.87%
2023/06/29	5	8.16	0	0.00	8.16	5	2,157	0.23%
2023/06/28	12	8.14	0	0.00	8.14	12	2,156	0.56%
2023/06/27	26	8.15	0	0.00	8.13	26	2,169	1.20%
2023/06/26	4	8.21	0	0.00	8.21	4	2,203	0.18%
2023/06/20	3	8.26	6	8.27	8.26	-3	2,223	-0.13%
2023/06/19	3	8.20	10	8.22	8.20	-7	2,227	-0.31%
2023/06/16	17	8.18	7	8.21	8.17	10	2,254	0.44%
2023/06/15	15	8.16	0	0.00	8.15	15	2,245	0.67%
2023/06/14	27	8.18	0	0.00	8.16	27	2,242	1.20%
2023/06/13	5	8.21	10	8.21	8.21	-5	2,270	-0.22%
2023/06/12	15	8.23	92	8.28	8.23	-77	2,269	-3.39%
2023/06/09	0	0.00	15	8.36	8.41	-15	2,230	-0.67%
2023/06/08	5	8.24	0	0.00	8.24	5	2,223	0.22%
2023/06/06	5	8.32	10	8.34	8.32	-5	3,010	-0.17%
2023/06/05	0	0.00	12	8.25	8.28	-12	3,010	-0.40%
2023/06/02	5	8.16	5	8.18	8.16	0	3,123	0.00%
2023/06/01	0	0.00	5	8.13	8.10	-5	3,178	-0.16%
2023/05/31	10	8.08	10	8.12	8.07	0	3,187	0.00%
2023/05/30	18	8.09	11	8.08	8.07	7	3,189	0.22%
2023/05/29	12	8.09	0	0.00	8.08	12	3,217	0.37%
2023/05/26	35	8.08	0	0.00	8.04	35	3,227	1.08%
2023/05/25	10	8.15	0	0.00	8.14	10	3,201	0.31%
2023/05/24	33	8.19	2	8.19	8.19	31	3,203	0.97%
2023/05/23	22	8.21	0	0.00	8.21	22	3,199	0.69%
2023/05/22	5	8.18	0	0.00	8.18	5	3,229	0.15%
2023/05/19	8	8.16	0.6	8.15	8.16	7.4	3,238	0.23%
2023/05/18	16	8.15	3	8.14	8.16	13	3,226	0.40%
2023/05/17	0	0.00	5	8.20	8.17	-5	3,274	-0.15%
2023/05/12	12	8.10	10	8.11	8.05	2	3,302	0.06%
2023/05/11	12	8.10	10	8.11	8.08	2	3,284	0.06%
2023/05/10	5	8.22	0	0.00	8.22	5	3,262	0.15%
2023/05/09	5	8.25	0	0.00	8.25	5	3,242	0.15%
2023/05/04	3	8.35	0	0.00	8.35	3	3,320	0.09%
2023/05/03	5	8.38	5	8.41	8.38	0	3,342	0.00%
2023/04/28	3	8.37	0	0.00	8.37	3	3,395	0.09%
2023/04/27	2	8.37	5	8.44	8.37	-3	3,402	-0.09%
2023/04/26	0	0.00	15	8.32	8.34	-15	3,388	-0.44%
2023/04/25	4	8.26	8	8.28	8.26	-4	3,394	-0.12%
2023/04/24	0	0.00	1	8.35	8.33	-1	3,412	-0.03%
2023/04/21	18	8.23	10	8.20	8.19	8	3,436	0.23%
2023/04/20	9	8.29	0	0.00	8.28	9	3,407	0.26%
2023/04/19	4	8.32	0	0.00	8.32	4	3,403	0.12%
2023/04/18	2	8.41	1	8.42	8.41	1	3,382	0.03%
2023/04/17	10	8.42	0	0.00	8.41	10	3,418	0.29%
2023/04/14	2	8.43	4	8.46	8.43	-2	3,409	-0.06%
2023/04/13	3	8.42	0	0.00	8.42	3	3,441	0.09%
2023/04/12	4	8.42	1	8.44	8.41	3	3,448	0.09%
2023/04/11	1	8.40	0	0.00	8.41	1	3,575	0.03%
2023/04/10	1	8.42	1	8.47	8.43	0	3,714	0.00%
2023/04/07	0	0.00	13	8.44	8.43	-13	4,162	-0.31%
2023/03/31	2	8.32	5	8.32	8.32	-3	4,363	-0.07%
2023/03/30	2	8.31	0	0.00	8.31	2	4,389	0.05%
2023/03/29	2	8.29	10	8.30	8.29	-8	4,459	-0.18%
2023/03/28	0	8.29	27	8.30	8.30	-27	4,543	-0.59%
2023/03/27	36	8.24	0	0.00	8.26	36	4,594	0.78%
2023/03/24	3	8.30	0	0.00	8.30	3	4,604	0.07%
2023/03/23	2	8.34	1.2	8.36	8.34	0.8	4,647	0.02%
2023/03/22	8	8.35	0.6	8.36	8.34	7.4	4,680	0.16%
2023/03/21	4.3	8.37	31	8.39	8.35	-26.7	4,722	-0.57%
2023/03/20	5.5	8.33	5	8.38	8.38	0.5	4,722	0.01%
2023/03/17	6	8.34	2	8.37	8.35	4	4,791	0.08%
2023/03/16	8	8.29	4	8.39	8.30	4	4,807	0.08%
2023/03/15	2.5	8.51	3	8.56	8.49	-0.5	4,791	-0.01%
2023/03/14	12	8.50	0	0.00	8.50	12	4,826	0.25%
2023/03/13	25	8.53	2	8.54	8.56	23	4,862	0.47%
2023/03/10	25	8.67	10	8.60	8.63	15	4,877	0.31%
2023/03/09	35	8.86	10	8.96	8.75	25	5,117	0.49%
2023/03/08	0	0.00	5	8.95	8.93	-5	4,588	-0.11%
2023/03/07	2	9.03	17	9.01	8.97	-15	4,646	-0.32%
2023/03/06	0	0.00	26	8.81	8.82	-26	4,593	-0.57%
2023/03/03	3	8.67	7	8.71	8.70	-4	4,544	-0.09%
2023/03/02	0.4	8.65	1	8.67	8.64	-0.6	4,550	-0.01%
2023/03/01	16	8.63	0	0.00	8.61	16	4,584	0.35%
2023/02/24	0	0.00	1	8.72	8.71	-1	4,560	-0.02%
2023/02/23	0	0.00	10	8.75	8.74	-10	4,544	-0.22%
2023/02/22	3	8.68	3	8.71	8.72	0	4,530	0.00%
2023/02/21	1	8.75	0	0.00	8.73	1	4,514	0.02%
2023/02/20	1	8.71	38	8.73	8.77	-37	4,520	-0.82%
2023/02/17	15	8.64	7	8.69	8.69	8	4,494	0.18%
2023/02/16	21	8.64	0	0.00	8.62	21	4,544	0.46%
2023/02/15	13	8.60	12	8.72	8.60	1	4,543	0.02%
2023/02/14	0	0.00	25	8.63	8.65	-25	4,483	-0.56%
2023/02/13	36	8.55	0	0.00	8.51	36	4,470	0.81%
2023/02/10	0	0.00	8	8.64	8.61	-8	4,451	-0.18%
2023/02/09	26.4	8.61	0	0.00	8.60	26.4	4,456	0.59%
2023/02/08	2	8.61	0	0.00	8.60	2	4,454	0.04%
2023/02/07	3	8.62	0	0.00	8.61	3	4,446	0.07%
2023/02/03	0	0.00	22	8.72	8.76	-22	4,431	-0.50%
2023/02/02	0	0.00	10	8.66	8.65	-10	4,357	-0.23%
2023/02/01	2	8.58	5	8.67	8.60	-3	4,335	-0.07%
2023/01/31	0	0.00	39	8.64	8.62	-39	4,329	-0.90%
2023/01/16	3	8.37	5	8.40	8.38	-2	4,248	-0.05%
2023/01/13	8	8.46	5	8.43	8.38	3	4,227	0.07%
2023/01/12	4	8.49	0	0.00	8.42	4	4,230	0.09%
2023/01/11	17	8.56	5	8.54	8.51	12	4,206	0.29%
2023/01/10	2	8.57	3	8.62	8.57	-1	4,172	-0.02%
2023/01/09	0	0.00	5	8.61	8.60	-5	4,166	-0.12%
2023/01/06	2	8.53	5	8.56	8.55	-3	4,159	-0.07%
2023/01/05	8	8.60	1	8.69	8.53	7	4,188	0.17%
2023/01/04	27	8.57	0	0.00	8.56	27	4,155	0.65%
2023/01/03	12	8.48	1	8.50	8.48	11	4,173	0.26%
2022/12/30	5	8.60	2	8.68	8.61	3	4,156	0.07%
2022/12/29	20	8.65	0	0.00	8.57	20	4,132	0.48%
2022/12/28	44	8.86	32	8.94	8.85	12	4,027	0.30%
2022/12/27	51	8.95	70	9.18	8.81	-19	3,954	-0.48%
2022/12/26	5	8.66	78	8.69	8.83	-73	3,569	-2.04%
2022/12/23	1	8.34	0	0.00	8.35	1	3,429	0.03%
2022/12/22	4	8.31	49	8.39	8.41	-45	3,429	-1.31%
2022/12/21	19	8.20	11	8.29	8.17	8	3,421	0.23%
2022/12/20	38	8.34	5	8.22	8.17	33	3,355	0.98%
2022/12/19	3	8.61	10	8.43	8.41	-7	3,291	-0.21%
2022/12/16	7	8.65	0	0.00	8.60	7	3,214	0.22%
2022/12/15	7	8.83	19	8.86	8.85	-12	3,162	-0.38%
2022/12/14	3	8.77	11.2	8.80	8.76	-8.2	3,098	-0.26%
2022/12/13	0	0.00	15	8.71	8.71	-15	3,044	-0.49%
2022/12/12	3	8.53	2	8.67	8.52	1	2,975	0.03%
2022/12/09	8	8.65	48	8.58	8.62	-40	2,952	-1.35%
2022/12/08	32	8.40	15	8.39	8.36	17	2,895	0.59%
2022/12/07	29	8.49	0	0.00	8.45	29	2,873	1.01%
2022/12/06	35	8.60	1	8.65	8.52	34	2,843	1.20%
2022/12/02	189	8.95	12	8.93	8.82	177	2,746	6.45%	大買/鉅額交易
2022/12/01	106.9	8.97	16	9.09	8.97	90.9	2,677	3.39%	大買/
2022/11/30	43	8.70	5	8.70	8.76	38	2,359	1.61%
2022/11/29	5	8.48	0	0.00	8.44	5	2,140	0.23%
2022/11/28	0	0.00	15.1	8.22	8.44	-15.1	2,040	-0.74%
2022/11/25	0	0.00	28	8.19	8.17	-28	1,960	-1.43%
2022/11/24	0	0.00	0.2	8.20	8.12	-0.2	1,985	-0.01%
2022/11/23	1	8.10	20	8.10	8.12	-19	1,974	-0.96%
2022/11/22	0	0.00	3	7.97	7.93	-3	1,955	-0.15%
2022/11/21	10	7.97	10	7.98	7.96	0	1,959	0.00%
2022/11/17	23	7.94	0	0.00	7.95	23	2,142	1.07%
2022/11/16	1	7.91	22	7.99	7.91	-21	2,147	-0.98%
2022/11/15	12	8.03	5	8.05	8.05	7	2,127	0.33%
2022/11/14	10	7.95	48	8.06	8.11	-38	2,120	-1.79%
2022/11/11	0	0.00	10	7.90	7.88	-10	2,065	-0.48%
2022/11/10	10	7.90	0	0.00	7.88	10	2,067	0.48%
2022/11/09	40	7.91	2	7.89	7.91	38	2,073	1.83%
2022/11/08	15	7.86	0	0.00	7.84	15	2,078	0.72%
2022/11/07	15	7.85	2	7.85	7.87	13	2,091	0.62%
2022/11/04	15	7.78	1	7.80	7.80	14	2,097	0.67%
2022/11/03	5	7.82	0	0.00	7.78	5	2,108	0.24%
2022/11/02	17	7.84	1	7.83	7.83	16	2,118	0.76%
2022/11/01	4	7.79	6	7.84	7.81	-2	2,101	-0.10%
2022/10/31	3	7.76	20	7.76	7.73	-17	2,093	-0.81%
2022/10/28	2	7.79	5	7.82	7.70	-3	2,104	-0.14%
2022/10/27	49	7.78	34	7.80	7.80	15	2,104	0.71%
2022/10/26	0	0.00	13	7.68	7.64	-13	2,089	-0.62%
2022/10/25	2	7.64	12	7.67	7.64	-10	2,093	-0.48%
2022/10/24	3	7.69	1	7.77	7.66	2	2,093	0.10%
2022/10/20	16	7.67	0	0.00	7.72	16	2,075	0.77%
2022/10/19	2	7.90	0	0.00	7.82	2	2,051	0.10%
2022/10/18	1	7.78	6	7.89	7.88	-5	2,045	-0.24%
2022/10/17	0	0.00	6	7.81	7.80	-6	2,039	-0.29%
2022/10/14	1	7.90	5	7.91	7.87	-4	2,032	-0.20%
2022/10/13	34	7.89	0	0.00	7.73	34	2,029	1.68%
2022/10/06	4	8.31	0	0.00	8.38	4	1,933	0.21%
2022/10/05	7	8.30	0	0.00	8.29	7	1,923	0.36%
2022/10/04	1	8.40	0	0.00	8.39	1	1,931	0.05%
2022/09/30	0	0.00	17	7.96	8.13	-17	1,805	-0.94%
2022/09/29	1	7.76	7	7.78	7.76	-6	1,743	-0.34%
2022/09/27	0	0.00	6	7.79	7.78	-6	1,723	-0.35%
2022/09/26	1	7.73	0	0.00	7.73	1	1,738	0.06%
2022/09/23	0	0.00	5	8.03	8.01	-5	1,777	-0.28%
2022/09/22	2	7.91	0	0.00	8.01	2	1,810	0.11%
2022/09/20	6	8.10	0	0.00	8.11	6	1,798	0.33%
2022/09/19	8	8.13	0	0.00	8.09	8	1,829	0.44%
2022/09/16	7	8.17	0	0.00	8.15	7	1,846	0.38%
2022/09/15	10	8.24	0	0.00	8.21	10	1,859	0.54%
2022/09/13	0	0.00	2	8.19	8.18	-2	1,888	-0.11%
2022/09/12	0	0.00	23	8.16	8.16	-23	1,916	-1.20%
2022/09/08	0	0.00	17	7.93	7.97	-17	1,926	-0.88%
2022/09/07	8	7.85	0	0.00	7.82	8	1,940	0.41%
2022/09/05	19	8.03	5	8.07	8.02	14	1,951	0.72%
2022/09/01	0	0.00	18	8.11	8.11	-18	1,947	-0.92%
2022/08/31	0	0.00	8	8.21	8.21	-8	1,936	-0.41%
2022/08/30	0	0.00	12	8.15	8.13	-12	1,891	-0.63%
2022/08/29	5	8.10	28	8.06	8.06	-23	1,884	-1.22%
2022/08/26	0	0.00	11	8.31	8.29	-11	1,856	-0.59%
2022/08/25	36	8.31	1	8.36	8.26	35	1,853	1.89%
2022/08/24	6.6	8.53	9.6	8.56	8.39	-3	1,828	-0.16%
2022/08/23	20	8.03	1	8.07	8.02	19	1,711	1.11%
2022/08/22	10	8.02	0	0.00	8.10	10	1,711	0.58%
2022/08/19	11	8.09	0	0.00	8.07	11	1,717	0.64%
2022/08/17	1	8.12	3	8.13	8.14	-2	1,705	-0.12%
2022/08/16	5	8.08	3	8.08	8.04	2	1,700	0.12%
2022/08/15	15	8.06	0	0.00	8.06	15	1,701	0.88%
2022/08/12	5	7.98	12	8.00	8.03	-7	1,687	-0.41%
2022/08/11	0	0.00	5	7.90	7.94	-5	1,673	-0.30%
2022/08/10	5	7.81	5	7.81	7.80	0	1,660	0.00%
2022/08/05	5	7.70	2	7.69	7.70	3	1,723	0.17%
2022/08/01	0	0.00	8	7.85	7.85	-8	1,860	-0.43%
2022/07/29	0	0.00	3	7.70	7.76	-3	1,874	-0.16%
2022/07/26	0	0.00	10	7.63	7.61	-10	1,917	-0.52%
2022/07/25	0	0.00	6	7.68	7.66	-6	1,933	-0.31%
2022/07/22	5	7.59	0	0.00	7.59	5	1,947	0.26%
2022/07/21	0	0.00	3	7.60	7.63	-3	2,021	-0.15%
2022/07/19	1	7.40	8	7.47	7.54	-7	2,099	-0.33%
2022/07/18	2	7.39	4	7.42	7.44	-2	2,116	-0.09%
2022/07/15	0.1	7.32	5	7.33	7.30	-4.9	2,116	-0.23%
2022/07/14	3	7.36	5	7.37	7.37	-2	2,129	-0.09%
2022/07/13	0	0.00	8	7.35	7.36	-8	2,158	-0.37%
2022/07/12	7.1	7.24	2	7.43	7.18	5.1	2,199	0.23%
2022/07/11	7	7.59	1	7.57	7.57	6	2,182	0.27%
2022/07/08	8	7.66	0	0.00	7.64	8	2,193	0.36%
2022/07/07	3	7.65	2	7.68	7.65	1	2,199	0.05%
2022/07/06	5	7.70	0	0.00	7.61	5	2,239	0.22%
2022/07/05	1	7.78	3	7.80	7.80	-2	2,266	-0.09%
2022/07/04	0	0.00	3	7.63	7.60	-3	2,301	-0.13%
2022/07/01	7.1	7.74	0	0.00	7.52	7.1	2,350	0.30%
2022/06/30	8	7.92	6	7.93	7.95	2	2,376	0.08%
2022/06/27	4	8.24	12	8.21	8.20	-8	2,446	-0.33%
2022/06/23	1.1	8.00	16	7.99	7.95	-14.9	2,444	-0.61%
2022/06/22	25	8.09	36	8.00	7.97	-11	2,442	-0.45%
2022/06/21	3	8.22	11	8.20	8.21	-8	2,439	-0.33%
2022/06/20	20	8.24	0	0.00	7.94	20	2,433	0.82%
2022/06/16	0	0.00	8	8.48	8.26	-8	2,462	-0.32%
2022/06/15	0	0.00	11	8.37	8.42	-11	2,484	-0.44%
2022/06/14	0	0.00	5	8.24	8.22	-5	2,533	-0.20%
2022/06/13	3	8.26	10	8.24	8.23	-7	2,585	-0.27%
2022/06/08	0	0.00	5	8.47	8.47	-5	2,727	-0.18%
2022/06/07	13	8.41	0	0.00	8.40	13	2,766	0.47%
2022/06/06	5	8.40	0	0.00	8.41	5	2,833	0.18%
2022/06/02	28	8.40	0	0.00	8.42	28	2,897	0.97%
2022/06/01	10	8.43	0	0.00	8.45	10	2,981	0.34%
2022/05/31	3	8.50	0	0.00	8.31	3	2,997	0.10%
2022/05/30	5	8.54	3	8.56	8.57	2	2,989	0.07%
2022/05/26	0	0.00	8	8.42	8.39	-8	3,033	-0.26%
2022/05/25	0	0.00	11	8.40	8.41	-11	3,077	-0.36%
2022/05/24	0	0.00	10	8.37	8.30	-10	3,141	-0.32%
2022/05/23	0	0.00	4	8.34	8.32	-4	3,148	-0.13%
2022/05/19	0	0.00	5	8.26	8.25	-5	3,306	-0.15%
2022/05/18	0	0.00	17	8.31	8.34	-17	3,322	-0.51%
2022/05/17	0	0.00	9	8.19	8.21	-9	3,330	-0.27%
2022/05/16	1	8.10	6	8.06	8.06	-5	3,319	-0.15%
2022/05/13	2	7.98	3	7.99	7.98	-1	3,324	-0.03%
2022/05/12	0.1	7.85	18	7.93	7.83	-17.9	3,343	-0.54%
2022/05/11	10.8	8.01	15	8.01	8.02	-4.2	3,312	-0.13%
2022/05/10	1	8.12	8	8.01	8.08	-7	3,423	-0.20%
2022/05/09	11.1	8.15	10	8.06	8.03	1.1	3,419	0.03%
2022/05/06	11	8.26	0	0.00	8.31	11	3,410	0.32%
2022/05/05	0	0.00	14	8.51	8.47	-14	3,478	-0.40%
2022/05/04	16	8.40	1	8.55	8.39	15	3,530	0.42%
2022/05/03	14	8.48	1	8.51	8.50	13	3,653	0.36%
2022/04/29	0	0.00	11	8.62	8.59	-11	3,773	-0.29%
2022/04/28	0	0.00	7	8.50	8.56	-7	3,870	-0.18%
2022/04/27	34	8.49	23	8.49	8.47	11	3,889	0.28%
2022/04/26	16	8.87	13	8.88	8.85	3	3,873	0.08%
2022/04/25	8	8.90	0	0.00	8.88	8	3,874	0.21%
2022/04/22	0	0.00	1	9.14	9.09	-1	3,907	-0.03%
2022/04/21	0	0.00	1	9.14	9.10	-1	3,964	-0.03%
2022/04/20	1	9.11	4	9.10	9.08	-3	4,117	-0.07%
2022/04/19	10	9.13	19	9.14	9.13	-9	4,176	-0.22%
2022/04/18	13	8.99	26.8	8.99	8.98	-13.8	4,212	-0.33%
2022/04/15	28	9.14	10	9.12	9.11	18	4,237	0.42%
2022/04/14	9	9.21	7	9.26	9.19	2	4,340	0.05%
2022/04/13	6	9.28	3	9.29	9.30	3	4,383	0.07%
2022/04/12	5	9.23	8	9.22	9.19	-3	4,397	-0.07%
2022/04/11	24.9	9.35	8	9.37	9.33	16.9	4,416	0.38%
2022/04/08	6	9.50	18.3	9.52	9.51	-12.3	4,434	-0.28%
2022/04/07	6	9.33	15	9.43	9.33	-9	4,459	-0.20%
2022/04/06	6	9.41	29	9.45	9.49	-23	4,456	-0.52%
2022/04/01	5	9.20	1	9.37	9.38	4	4,426	0.09%
2022/03/30	11	9.24	6	9.27	9.25	5	4,522	0.11%
2022/03/29	6	9.20	5	9.20	9.20	1	4,527	0.02%
2022/03/28	8	9.16	4	9.22	9.22	4	4,571	0.09%
2022/03/25	6	9.35	3	9.29	9.28	3	4,567	0.07%
2022/03/24	0	0.00	4	9.35	9.35	-4	4,574	-0.09%
2022/03/23	0	9.40	3	9.37	9.38	-3	4,620	-0.06%
2022/03/22	6	9.31	18	9.33	9.34	-12	4,668	-0.26%
2022/03/18	6	9.20	3	9.19	9.19	3	4,749	0.06%
2022/03/17	1	9.16	11	9.18	9.19	-10	4,798	-0.21%
2022/03/16	5	9.03	5.2	9.06	9.06	-0.2	4,797	0.00%
2022/03/15	32	9.15	3	9.13	9.07	29	4,814	0.60%
2022/03/14	3	9.27	0	0.00	9.30	3	5,058	0.06%
2022/03/11	6	9.27	4	9.35	9.26	2	5,103	0.04%
2022/03/10	14	9.31	6.2	9.33	9.30	7.8	5,152	0.15%
2022/03/09	15.2	9.19	4	9.23	9.22	11.2	5,199	0.22%
2022/03/08	9	9.38	8	9.27	9.20	1	5,309	0.02%
2022/03/07	5	9.38	13	9.39	9.37	-8	5,335	-0.15%
2022/03/04	10	9.74	0	0.00	9.71	10	5,351	0.19%
2022/03/03	22	9.84	0	0.00	9.82	22	5,482	0.40%
2022/03/02	3	9.83	3	9.90	9.81	0	5,638	0.00%
2022/03/01	2	9.76	3	9.82	9.80	-1	5,737	-0.02%
2022/02/25	7.8	9.64	0	0.00	9.63	7.8	5,833	0.13%
2022/02/24	10	9.74	5	9.67	9.65	5	5,991	0.08%
2022/02/23	6	9.85	0	0.00	9.88	6	5,996	0.10%
2022/02/22	18	9.82	0	0.00	9.82	18	6,095	0.30%
2022/02/21	0	0.00	4	9.99	9.97	-4	6,160	-0.06%
2022/02/18	15	9.90	0.8	9.90	9.90	14.2	6,204	0.23%
2022/02/17	15	9.91	0	9.91	9.90	15	6,407	0.23%
2022/02/15	6	9.91	2	9.91	9.85	4	6,940	0.06%
2022/02/14	2	9.83	3	9.85	9.87	-1	7,222	-0.01%
2022/02/11	0	0.00	5	9.97	9.95	-5	7,699	-0.06%
2022/02/10	0	0.00	3	10.05	10.00	-3	8,053	-0.04%
2022/02/09	0	0.00	9	9.95	9.96	-9	8,061	-0.11%
2022/02/08	13	9.89	10	9.85	9.86	3	8,147	0.04%
2022/02/07	3	9.61	34	9.71	9.80	-31	8,270	-0.37%
2022/01/26	0	0.00	6	9.40	9.39	-6	8,440	-0.07%
2022/01/25	24	9.47	5	9.44	9.34	19	8,609	0.22%
2022/01/24	32	9.62	3	9.64	9.64	29	8,697	0.33%
2022/01/21	7	9.99	9	9.96	9.92	-2	8,801	-0.02%
2022/01/20	0.2	10.05	0	0.00	10.05	0.2	8,938	0.00%
2022/01/18	0.4	10.10	5	10.00	10.00	-4.7	9,439	-0.05%
2022/01/13	3	10.15	31	10.16	10.15	-28	10,542	-0.27%
2022/01/12	0.4	10.05	0	0.00	10.10	0.4	11,537	0.00%
2022/01/10	2	10.00	2	10.00	10.00	0	15,929	0.00%
2022/01/07	6	10.05	6	10.11	10.00	0	15,906	0.00%
2022/01/06	8	9.99	0	0.00	9.99	8	15,954	0.05%
2022/01/04	3	10.05	0	0.00	10.05	3	16,162	0.02%
2022/01/03	3	10.05	3	10.10	10.05	0	16,341	0.00%
2021/12/30	1	10.15	0	0.00	10.15	1	16,452	0.01%
2021/12/29	3	10.10	2	10.10	10.10	1	16,783	0.01%
2021/12/27	5	10.15	4	10.15	10.10	1	17,196	0.01%
2021/12/21	5.7	9.97	1	9.96	9.94	4.7	18,143	0.03%
2021/12/20	3	9.97	0	0.00	9.94	3	18,421	0.02%
2021/12/16	5.4	9.94	0.3	9.95	9.94	5.1	18,486	0.03%
2021/12/15	6	9.95	0	0.00	9.93	6	18,496	0.03%
2021/12/14	10.6	9.96	2	9.95	9.92	8.6	18,540	0.05%
2021/12/10	3	10.00	2.1	10.00	10.00	0.9	18,566	0.00%
2021/12/09	0	0.00	3	10.10	10.10	-3	18,591	-0.02%
2021/12/08	18	10.12	8.2	10.09	10.10	9.8	18,613	0.05%
2021/12/07	1	10.00	0	0.00	10.05	1	18,310	0.01%
2021/12/06	10	9.99	9	10.00	10.00	1	18,257	0.01%
2021/12/03	1	10.05	0	0.00	10.05	1	18,260	0.01%
2021/12/02	16	10.00	3	9.99	9.99	13	18,222	0.07%
2021/12/01	8	10.05	1	10.00	10.10	7	18,105	0.04%
2021/11/30	3	10.10	2.5	10.10	10.15	0.5	18,086	0.00%
2021/11/29	5	9.95	7	10.09	10.05	-2	18,040	-0.01%
2021/11/26	1	10.15	0	0.00	10.15	1	17,919	0.01%
2021/11/25	0	0.00	13	10.36	10.35	-13	17,846	-0.07%
2021/11/24	3	10.30	0	0.00	10.30	3	17,755	0.02%
2021/11/23	0.7	10.20	3	10.35	10.20	-2.3	17,679	-0.01%
2021/11/22	0	0.00	4	10.20	10.20	-4	17,543	-0.02%
2021/11/18	1	10.20	3	10.23	10.25	-2	17,467	-0.01%
2021/11/17	0	0.00	2	10.15	10.15	-2	17,393	-0.01%
2021/11/16	2	10.13	0	0.00	10.10	2	17,319	0.01%
2021/11/15	11	10.21	1	10.25	10.20	10	17,193	0.06%
2021/11/12	2	10.30	0	0.00	10.30	2	17,053	0.01%
2021/11/11	3	10.72	12	10.65	10.50	-9	16,810	-0.05%
2021/11/10	1	10.70	13	10.65	10.45	-12	16,858	-0.07%
2021/11/09	15	10.29	0	0.00	10.25	15	16,436	0.09%
2021/11/08	0	0.00	35	10.40	10.40	-35	16,123	-0.22%
2021/11/05	0	0.00	2	10.30	10.25	-2	16,144	-0.01%
2021/11/04	6	10.23	0	0.00	10.25	6	16,083	0.04%
2021/11/03	2	10.35	4	10.25	10.25	-2	16,038	-0.01%
2021/11/02	22	10.20	36	10.21	10.05	-14	15,859	-0.09%
2021/11/01	12	10.14	2	10.10	10.15	10	15,747	0.06%
2021/10/29	9	10.26	23	10.25	10.15	-14	15,601	-0.09%
2021/10/28	22	10.38	2	10.38	10.35	20	15,468	0.13%
2021/10/27	14	10.59	50	10.59	10.55	-36	15,355	-0.23%
2021/10/26	29	11.11	5	11.00	11.00	24	15,281	0.16%
2021/10/25	5	11.15	25	11.28	11.35	-20	14,997	-0.13%
2021/10/22	34	11.14	1	11.30	11.10	33	14,785	0.22%
2021/10/21	26	11.43	11	11.25	11.35	15	14,540	0.10%
2021/10/20	42	11.53	27	11.79	11.55	15	14,096	0.11%
2021/10/19	81	11.39	50	11.57	11.70	31	13,269	0.23%
2021/10/18	39	11.31	74	11.12	11.40	-35	11,082	-0.32%
2021/10/14	6	10.45	0	0.00	10.35	6	9,162	0.07%
2021/10/13	0	0.00	2	10.45	10.45	-2	9,060	-0.02%
2021/10/12	6	10.55	0	0.00	10.45	6	9,142	0.07%
2021/10/08	2	10.68	4	10.68	10.75	-2	9,171	-0.02%
2021/10/06	29	10.63	26	10.89	10.55	3	9,249	0.03%
2021/10/05	36	10.46	2	10.50	10.70	34	9,017	0.38%
2021/10/04	5	10.35	5	10.70	10.30	0	8,866	0.00%
2021/10/01	2	10.55	20	10.41	10.40	-18	8,801	-0.20%
2021/09/30	28	10.77	5	10.74	10.75	23	8,895	0.26%
2021/09/29	16	10.65	5	10.76	10.50	11	8,966	0.12%
2021/09/28	11	10.78	6	10.75	10.95	5	9,009	0.06%
2021/09/27	9	10.69	35	10.89	10.80	-26	11,484	-0.23%
2021/09/24	0	0.00	64	10.40	10.40	-64	12,720	-0.50%
2021/09/22	1	10.10	3.3	10.08	10.05	-2.3	13,111	-0.02%
2021/09/17	26	10.40	4	10.31	10.40	22	13,225	0.17%
2021/09/16	1	10.50	9	10.48	10.50	-8	13,309	-0.06%
2021/09/15	1	10.35	0	0.00	10.35	1	13,451	0.01%
2021/09/14	6	10.35	6.7	10.36	10.35	-0.7	13,581	-0.01%
2021/09/13	2	10.30	4	10.30	10.30	-2	13,765	-0.01%
2021/09/10	2	10.00	1	10.10	10.10	1	13,916	0.01%
2021/09/08	1	10.00	4	9.98	9.95	-3	14,212	-0.02%
2021/09/07	1	10.10	0	0.00	10.15	1	14,495	0.01%
2021/09/02	10	10.05	0	0.00	10.00	10	14,986	0.07%
2021/09/01	0	0.00	2	10.30	10.20	-2	15,279	-0.01%
2021/08/31	0	0.00	6	10.26	10.35	-6	15,578	-0.04%
2021/08/30	0	0.00	4	10.10	10.10	-4	16,364	-0.02%
2021/08/27	0	0.00	7	10.01	10.05	-7	17,315	-0.04%
2021/08/26	0	0.00	2	9.97	9.96	-2	20,445	-0.01%
2021/08/25	6	9.97	15	9.98	9.98	-9	22,090	-0.04%
2021/08/24	3	9.90	16	9.94	9.98	-13	22,306	-0.06%
2021/08/23	15	9.81	6	9.84	9.85	9	22,473	0.04%
2021/08/20	17	9.62	3	9.66	9.60	14	22,661	0.06%
2021/08/19	15	9.90	102	9.80	9.76	-87	22,782	-0.38%	大賣/
2021/08/18	12	9.63	9	9.85	9.93	3	22,877	0.01%
2021/08/17	6	9.87	0	0.00	9.75	6	23,234	0.03%
2021/08/16	15	9.97	8	9.92	9.86	7	23,634	0.03%
2021/08/13	10	10.35	0	0.00	10.40	10	23,570	0.04%
2021/08/10	5	10.60	0	0.00	10.60	5	24,556	0.02%
2021/08/09	4	10.78	3	10.75	10.70	1	25,146	0.00%
2021/08/03	3	10.85	0	0.00	10.90	3	27,635	0.01%
2021/08/02	1	11.00	0	0.00	11.00	1	28,220	0.00%
2021/07/30	3	10.90	31	11.00	10.85	-28	29,086	-0.10%
2021/07/29	0	0.00	3	10.85	10.90	-3	29,895	-0.01%
2021/07/28	24	10.69	3	10.85	10.70	21	30,918	0.07%
2021/07/27	1	10.80	3	10.95	10.80	-2	33,281	-0.01%
2021/07/23	0	0.00	4	10.95	11.05	-4	39,185	-0.01%
2021/07/22	0	0.00	1	10.80	10.60	-1	41,486	0.00%
2021/07/21	0	0.00	2	10.45	10.55	-2	41,725	0.00%
2021/07/20	1	10.65	0	0.00	10.60	1	41,973	0.00%
2021/07/19	0	0.00	2	10.95	10.90	-2	42,324	0.00%
2021/07/16	51	11.05	58	10.98	10.95	-7	43,965	-0.02%
2021/07/15	1	10.70	5	10.93	11.00	-4	44,287	-0.01%
2021/07/12	2	11.00	17	10.95	10.85	-15	46,779	-0.03%
2021/07/09	2	10.90	15	10.90	10.95	-13	47,288	-0.03%
2021/07/07	0	0.00	2	11.05	10.90	-2	48,129	0.00%
2021/07/06	43	11.26	12	11.21	11.15	31	48,690	0.06%
2021/07/05	27	11.41	15	11.25	11.25	12	48,624	0.02%
2021/07/02	304	12.34	316	12.37	11.45	-12	48,458	-0.02%	大買/大賣/
2021/07/01	19	11.62	29	11.65	11.70	-10	45,882	-0.02%
2021/06/30	0	0.00	53	11.04	11.10	-53	44,528	-0.12%
2021/06/28	1	11.05	3	11.02	11.05	-2	44,323	0.00%
2021/06/25	2	11.05	20	11.05	10.95	-18	44,271	-0.04%
2021/06/24	0	0.00	9	11.03	11.05	-9	44,337	-0.02%
2021/06/23	3	10.95	3	10.90	10.85	0	44,971	0.00%
2021/06/22	0	0.00	3	10.85	10.75	-3	44,912	-0.01%
2021/06/21	0	0.00	1	10.30	10.40	-1	44,692	0.00%
2021/06/18	1	10.80	2	10.75	10.75	-1	44,591	0.00%
2021/06/16	0	0.00	2	11.00	10.85	-2	44,523	0.00%
2021/06/15	0	0.00	9	10.73	10.75	-9	44,422	-0.02%
2021/06/11	6	10.93	3	11.15	10.85	3	44,345	0.01%
2021/06/09	11	10.90	14	11.03	10.95	-3	44,311	-0.01%
2021/06/08	47	11.53	43	11.25	11.30	4	44,096	0.01%
2021/06/07	14	11.54	9.3	11.51	11.45	4.7	43,870	0.01%
2021/06/04	23	11.40	8	11.43	11.25	15	43,159	0.03%
2021/06/03	78	11.91	55	12.24	11.85	23	42,434	0.05%
2021/06/02	68	11.10	51.2	11.13	11.35	16.8	39,884	0.04%
2021/05/31	2	10.23	11	10.19	10.15	-9	38,477	-0.02%
2021/05/28	3	10.05	25	10.15	10.15	-22	38,457	-0.06%
2021/05/27	5	10.06	3	9.99	10.00	2	38,396	0.01%
2021/05/26	6	10.00	11	10.00	10.00	-5	38,423	-0.01%
2021/05/25	63.3	10.13	72	10.25	9.97	-8.7	38,456	-0.02%
2021/05/24	35.1	10.03	23	10.05	10.05	12.1	38,395	0.03%
2021/05/21	7	9.72	16	9.68	9.77	-9	38,520	-0.02%
2021/05/20	22	9.65	8	9.63	9.41	14	38,408	0.04%
2021/05/19	24	9.52	34	9.62	9.66	-10	38,370	-0.03%
2021/05/18	9	9.08	57	9.33	9.48	-48	38,263	-0.13%
2021/05/17	27	8.92	35	8.87	8.67	-8	37,884	-0.02%
2021/05/14	56	9.70	50	9.63	9.55	6	37,321	0.02%
2021/05/13	36	9.67	10	9.96	9.72	26	36,820	0.07%
2021/05/12	34	10.35	7	10.46	10.20	27	36,247	0.07%
2021/05/11	96	11.39	26	11.53	11.30	70	35,530	0.20%
2021/05/10	53	11.78	32	11.87	11.90	21	34,730	0.06%
2021/05/07	81	11.53	82	11.47	11.55	-1	34,148	0.00%
2021/05/06	22	11.60	16	11.64	11.65	6	33,242	0.02%
2021/05/05	57	12.04	34	11.96	11.80	23	32,340	0.07%
2021/05/04	74	12.99	24	13.41	12.45	50	31,331	0.16%
2021/05/03	1,217	13.91	1,198	13.91	13.80	19	28,953	0.07%	大買/大賣/
2021/04/29	157	12.99	57	13.15	12.90	100	26,099	0.38%	大買/
2021/04/28	510	12.29	555.2	12.25	12.30	-45.2	23,100	-0.20%	大買/大賣/
2021/04/27	9	11.18	10	11.11	11.20	-1	20,766	0.00%
2021/04/26	5.5	11.07	10	11.15	11.15	-4.5	20,530	-0.02%
2021/04/23	15	11.13	5	11.16	11.15	10	20,295	0.05%
2021/04/22	83.5	11.65	37	11.54	11.35	46.5	20,105	0.23%
2021/04/21	24.5	11.26	8	11.34	11.35	16.5	18,523	0.09%
2021/04/20	15.5	11.15	59	11.19	11.25	-43.5	18,201	-0.24%
2021/04/19	30	11.27	39.2	11.28	11.50	-9.2	17,792	-0.05%
2021/04/16	66	10.67	30	10.73	10.75	36	16,515	0.22%
2021/04/15	29	10.48	44	10.43	10.45	-15	15,941	-0.09%
2021/04/14	22	10.27	10	10.15	10.30	12	15,649	0.08%
2021/04/13	23	10.48	53	10.47	10.15	-30	15,860	-0.19%
2021/04/12	17	10.29	38	10.23	10.40	-21	15,605	-0.13%
2021/04/09	9	9.95	18	9.98	9.99	-9	15,372	-0.06%
2021/04/08	20	9.94	12	9.94	9.95	8	15,925	0.05%
2021/04/07	5	9.82	1.3	9.84	9.86	3.7	19,388	0.02%
2021/04/06	0	0.00	13	9.81	9.79	-13	20,668	-0.06%
2021/04/01	8	9.78	11	9.78	9.69	-3	20,802	-0.01%
2021/03/31	29	9.85	0	0.00	9.88	29	20,997	0.14%
2021/03/30	16	9.91	3	9.87	9.86	13	21,526	0.06%
2021/03/29	2	9.95	6	10.01	9.92	-4	21,891	-0.02%
2021/03/26	40	10.06	18	9.99	9.87	22	22,940	0.10%
2021/03/25	6	9.66	1	9.71	9.67	5	22,425	0.02%
2021/03/24	6	9.56	1	9.58	9.61	5	22,420	0.02%
2021/03/23	0	0.00	1	9.67	9.61	-1	22,680	0.00%
2021/03/22	10	9.64	0	0.00	9.70	10	23,144	0.04%
2021/03/19	8	9.60	0	0.00	9.66	8	23,125	0.03%
2021/03/18	6	9.65	1	9.77	9.63	5	23,121	0.02%
2021/03/17	2	9.79	4	9.78	9.77	-2	23,015	-0.01%
2021/03/16	21	9.84	2	9.84	9.84	19	23,086	0.08%
2021/03/15	5	9.97	2	9.99	9.97	3	22,978	0.01%
2021/03/12	4	9.82	0	0.00	9.83	4	23,131	0.02%
2021/03/11	3	9.90	0.3	9.90	9.89	2.7	23,354	0.01%
2021/03/10	1	9.88	37	9.90	9.89	-36	23,484	-0.15%
2021/03/09	8	10.19	4	10.05	10.00	4	23,447	0.02%
2021/03/08	23	10.01	10	10.06	10.10	13	23,308	0.06%
2021/03/05	0	0.00	5.7	9.83	9.76	-5.7	22,833	-0.02%
2021/03/04	0	0.00	4	9.98	9.81	-4	22,917	-0.02%
2021/03/03	0	0.00	5	9.82	9.80	-5	22,638	-0.02%
2021/02/26	1	9.74	0	0.00	9.71	1	22,653	0.00%
2021/02/25	3	9.70	6	9.82	9.80	-3	22,598	-0.01%
2021/02/24	59	9.74	10	9.62	9.60	49	22,605	0.22%
2021/02/23	40	9.68	89.2	9.67	10.05	-49.2	22,255	-0.22%
2021/02/22	7.3	9.40	5	9.40	9.41	2.3	21,747	0.01%
2021/02/19	0	0.00	6.3	9.37	9.35	-6.3	21,760	-0.03%
2021/02/18	52	9.20	22	9.21	9.26	30	21,806	0.14%
2021/02/17	23	8.85	14	8.84	8.93	9	21,789	0.04%
2021/02/05	0.2	8.60	4	8.65	8.60	-3.8	21,680	-0.02%
2021/02/04	1	8.63	3	8.64	8.60	-2	21,834	-0.01%
2021/02/02	0	0.00	6	8.60	8.62	-6	23,060	-0.03%
2021/01/29	6	8.38	0	0.00	8.29	6	23,069	0.03%
2021/01/28	11	8.47	28	8.47	8.45	-17	23,054	-0.07%
2021/01/27	17	8.66	0	0.00	8.63	17	23,097	0.07%
2021/01/26	3	8.71	5	8.84	8.66	-2	23,214	-0.01%
2021/01/25	0	0.00	5	8.79	8.84	-5	23,211	-0.02%
2021/01/22	9.2	8.68	0	0.00	8.70	9.2	23,251	0.04%
2021/01/20	50	8.87	5	8.88	8.71	45	23,567	0.19%
2021/01/19	4.2	9.16	0	0.00	9.14	4.2	23,962	0.02%
2021/01/18	5	9.09	2	9.24	9.16	3	24,192	0.01%
2021/01/15	19	9.29	20	9.64	9.28	-1	24,241	0.00%
2021/01/14	4	9.80	2	9.86	9.71	2	24,061	0.01%
2021/01/13	18.2	9.81	0	0.00	9.78	18.2	24,033	0.08%
2021/01/12	12	9.67	699	9.75	9.66	-687	23,913	-2.87%	大賣/鉅額交易
2021/01/08	0	0.00	3	10.22	10.20	-3	23,525	-0.01%
2021/01/07	1	10.60	5	10.55	10.45	-4	23,377	-0.02%
2021/01/06	1.5	10.13	12	10.29	10.20	-10.5	23,099	-0.05%
2021/01/05	13	11.02	18	10.90	10.80	-5	22,665	-0.02%
2021/01/04	10.5	10.75	4	10.75	10.85	6.5	22,382	0.03%
2020/12/31	5	11.10	0	0.00	11.20	5	21,804	0.02%
2020/12/30	47	11.73	16.1	11.67	11.70	30.9	20,978	0.15%
2020/12/29	24	10.81	35.9	10.86	11.15	-11.9	17,250	-0.07%
2020/12/25	0	0.00	5	10.20	10.15	-5	15,558	-0.03%
2020/12/24	10	10.16	4	10.19	10.15	6	15,184	0.04%
2020/12/23	16	9.92	8	9.72	9.90	8	14,582	0.05%
2020/12/22	12	10.15	27.3	10.10	9.66	-15.3	14,171	-0.11%
2020/12/18	5	9.42	0	0.00	9.27	5	12,740	0.04%
2020/12/17	0	0.00	20	9.37	9.36	-20	12,718	-0.16%
2020/12/16	42	9.71	7	9.29	9.70	35	12,518	0.28%
2020/12/15	0	0.00	5	9.19	9.18	-5	12,072	-0.04%
2020/12/11	0.7	9.21	0	0.00	9.18	0.7	12,365	0.01%
2020/12/09	0	0.00	33.1	9.32	9.31	-33.1	12,563	-0.26%
2020/12/08	27	9.59	20	9.53	9.48	7	12,680	0.06%
2020/12/07	20	9.65	21.1	9.58	9.75	-1.1	13,243	-0.01%
2020/12/04	2	9.46	5	9.45	9.43	-3	13,068	-0.02%
2020/12/03	0	0.00	30	9.30	9.29	-30	13,032	-0.23%
2020/11/30	5	9.31	5	9.39	9.37	0	13,725	0.00%
2020/11/26	0	0.00	2	9.21	9.25	-2	13,553	-0.01%
2020/11/25	30	9.22	10	9.19	9.24	20	13,547	0.15%
2020/11/23	0	0.00	10	8.93	9.03	-10	13,512	-0.07%
2020/11/19	0	0.00	7.9	8.84	8.89	-7.9	13,443	-0.06%
2020/11/17	10	8.89	1	8.86	9.00	9	14,118	0.06%
2020/11/13	1	8.77	0	0.00	8.81	1	15,057	0.01%
2020/11/12	15	8.76	1	8.76	8.77	14	15,075	0.09%
2020/11/11	1	8.79	31	9.02	9.00	-30	14,994	-0.20%
2020/11/10	10	8.84	0	0.00	8.71	10	14,544	0.07%
2020/11/05	0	0.00	1	8.54	8.52	-1	13,856	-0.01%
2020/11/03	0	0.00	2	8.61	8.56	-2	13,714	-0.01%
2020/10/30	10	8.40	0	0.00	8.35	10	13,490	0.07%
2020/10/29	4	8.53	8	8.61	8.60	-4	13,343	-0.03%
2020/10/28	3	8.67	1	8.76	8.62	2	13,149	0.02%
2020/10/27	0	0.00	6.1	8.78	8.72	-6.1	12,734	-0.05%
2020/10/26	0	0.00	6	8.46	8.44	-6	12,051	-0.05%
2020/10/23	0	0.00	9	8.27	8.30	-9	11,687	-0.08%
2020/10/22	6	8.17	0	0.00	8.12	6	11,479	0.05%
2020/10/21	2	8.13	0	0.00	8.15	2	11,400	0.02%
2020/10/20	1	8.10	10	8.09	8.12	-9	11,312	-0.08%
2020/10/15	5	8.04	3	8.12	8.04	2	11,012	0.02%
2020/10/14	4	8.12	3	8.15	8.12	1	10,924	0.01%
2020/10/13	0	0.00	16.6	8.04	8.18	-16.6	10,824	-0.15%
2020/10/12	20	8.00	15	8.01	7.94	5	10,610	0.05%
2020/10/08	0	0.00	10	7.85	7.80	-10	10,451	-0.10%
2020/10/07	0	0.00	4	7.84	7.83	-4	10,448	-0.04%
2020/10/06	2	7.76	0	0.00	7.72	2	10,411	0.02%
2020/10/05	4	7.56	0	0.00	7.63	4	10,413	0.04%
2020/09/30	2	7.57	0	0.00	7.57	2	10,420	0.02%
2020/09/29	3	7.65	0	0.00	7.59	3	10,435	0.03%
2020/09/28	10	7.61	7	7.59	7.60	3	10,437	0.03%
2020/09/25	2	7.49	22	7.53	7.44	-20	10,441	-0.19%
2020/09/24	8	7.56	5	7.47	7.47	3	10,363	0.03%
2020/09/23	5	7.86	0	0.00	7.82	5	10,221	0.05%
2020/09/22	6	7.93	10	7.94	7.94	-4	10,161	-0.04%
2020/09/18	1	8.05	3	8.07	8.07	-2	9,990	-0.02%
2020/09/17	5	8.18	12	8.05	7.98	-7	9,850	-0.07%
2020/09/16	12	7.92	10	7.90	7.88	2	9,452	0.02%
2020/09/15	6	8.06	9	8.02	7.93	-3	9,504	-0.03%
2020/09/14	4	7.93	0	0.00	7.90	4	9,643	0.04%
2020/09/11	11	8.06	4	8.14	7.99	7	9,497	0.07%
2020/09/10	0	0.00	23	8.18	8.25	-23	9,214	-0.25%
2020/09/09	8	7.86	16	7.95	7.95	-8	8,410	-0.10%
2020/09/08	14	7.91	4	7.93	7.82	10	8,266	0.12%
2020/09/07	1	8.13	23	8.14	8.06	-22	8,117	-0.27%
2020/09/04	6	8.08	22	7.97	7.98	-16	7,844	-0.20%
2020/09/03	0	0.00	2	7.66	7.63	-2	7,344	-0.03%
2020/09/02	8	7.48	0	0.00	7.48	8	7,347	0.11%
2020/09/01	0	0.00	21	7.60	7.53	-21	7,333	-0.29%
2020/08/31	0	0.00	6	7.64	7.61	-6	7,315	-0.08%
2020/08/28	10	7.74	9	7.71	7.70	1	7,208	0.01%
2020/08/27	1	7.56	5	7.62	7.53	-4	6,989	-0.06%
2020/08/26	2	7.45	0	0.00	7.45	2	6,864	0.03%
2020/08/25	3	7.37	13	7.38	7.37	-10	6,750	-0.15%
2020/08/24	16	7.37	2	7.31	7.30	14	6,641	0.21%
2020/08/21	19	7.60	2	7.68	7.56	17	6,430	0.26%
2020/08/20	6	7.67	49	7.65	7.67	-43	5,712	-0.75%
2020/08/19	3	6.99	14	7.09	6.98	-11	4,344	-0.25%
2020/08/18	2	6.87	2	6.90	6.87	0	4,185	0.00%
2020/08/17	2	6.88	7	6.93	6.88	-5	4,149	-0.12%
2020/08/14	4	6.72	0	0.00	6.72	4	4,043	0.10%
2020/08/13	10	6.64	0	0.00	6.61	10	4,023	0.25%
2020/08/12	2	6.68	1	6.61	6.68	1	4,085	0.02%
2020/08/11	8	6.80	7	6.78	6.79	1	4,036	0.02%
2020/08/10	2	6.56	22	6.56	6.56	-20	3,816	-0.52%
2020/08/07	2	6.38	8	6.43	6.38	-6	3,803	-0.16%
2020/08/06	10	6.46	4	6.45	6.46	6	3,808	0.16%
2020/08/05	2	6.36	0	0.00	6.36	2	3,830	0.05%
2020/08/04	2	6.32	14	6.32	6.32	-12	3,873	-0.31%
2020/08/03	2	6.20	0	0.00	6.20	2	3,884	0.05%
2020/07/31	2	6.19	3	6.21	6.19	-1	3,899	-0.03%
2020/07/30	4	6.18	0	0.00	6.18	4	3,948	0.10%
2020/07/29	4	6.12	2	6.21	6.11	2	3,986	0.05%
2020/07/28	12	6.12	0	0.00	6.07	12	4,008	0.30%
2020/07/27	8	6.28	0	0.00	6.22	8	4,033	0.20%
2020/07/24	11	6.47	0	0.00	6.42	11	4,033	0.27%
2020/07/23	8	6.55	0	0.00	6.54	8	4,040	0.20%
2020/07/22	4	6.59	0	0.00	6.58	4	4,113	0.10%
2020/07/21	3	6.54	5	6.57	6.54	-2	4,087	-0.05%
2020/07/20	8	6.46	0.5	6.45	6.46	7.5	4,113	0.18%
2020/07/17	3	6.51	0	0.00	6.51	3	4,145	0.07%
2020/07/16	3	6.60	0	0.00	6.60	3	4,191	0.07%
2020/07/15	6	6.55	0	0.00	6.54	6	4,199	0.14%
2020/07/14	11	6.53	0	0.00	6.50	11	4,255	0.26%
2020/07/13	3	6.57	0	0.00	6.57	3	4,264	0.07%
2020/07/10	43	6.59	0	0.00	6.53	43	4,312	1.00%
2020/07/09	6	6.73	0	0.00	6.73	6	4,310	0.14%
2020/07/08	8	6.76	0	0.00	6.79	8	4,329	0.18%
2020/07/07	3	6.72	0	0.00	6.72	3	4,374	0.07%
2020/07/06	3	6.78	3	6.77	6.78	0	4,393	0.00%
2020/07/03	3	6.68	0	0.00	6.68	3	4,388	0.07%
2020/07/02	3	6.67	10	6.67	6.67	-7	4,436	-0.16%
2020/07/01	6	6.65	0	0.00	6.64	6	4,514	0.13%
2020/06/30	3	6.66	0	0.00	6.66	3	4,536	0.07%
2020/06/29	6	6.64	10.1	6.66	6.61	-4.1	4,556	-0.09%
2020/06/24	15	6.76	0	0.00	6.74	15	4,540	0.33%
2020/06/23	9	6.79	0	0.00	6.80	9	4,582	0.20%
2020/06/22	7	6.85	0	0.00	6.84	7	4,578	0.15%
2020/06/19	3	7.05	13	7.10	7.05	-10	4,524	-0.22%
2020/06/18	13	6.80	6	6.77	6.79	7	4,108	0.17%
2020/06/17	4	6.63	7	6.67	6.64	-3	4,084	-0.07%
2020/06/16	3	6.54	6	6.52	6.54	-3	4,111	-0.07%
2020/06/15	3	6.37	0	0.00	6.37	3	4,195	0.07%
2020/06/12	3	6.44	10	6.38	6.44	-7	4,239	-0.17%
2020/06/11	23	6.71	10	6.77	6.60	13	4,355	0.30%
2020/06/10	12	6.89	0	0.00	6.87	12	4,314	0.28%
2020/06/09	10	6.97	22	6.89	6.96	-12	4,423	-0.27%
2020/06/08	3	6.76	6	6.75	6.76	-3	4,291	-0.07%
2020/06/05	8	6.59	2	6.55	6.60	6	4,210	0.14%
2020/06/04	3	6.42	1	6.42	6.42	2	4,216	0.05%
2020/06/03	4	6.42	0	0.00	6.42	4	4,260	0.09%
2020/06/02	3	6.31	0	0.00	6.31	3	4,211	0.07%
2020/06/01	3	6.26	0	0.00	6.26	3	4,212	0.07%
2020/05/29	3	6.18	0	0.00	6.18	3	4,222	0.07%
2020/05/28	3	6.22	0	0.00	6.22	3	4,214	0.07%
2020/05/27	3	6.29	0	0.00	6.29	3	4,233	0.07%
2020/05/26	8	6.28	0	0.00	6.27	8	4,296	0.19%
2020/05/25	3	6.26	0	0.00	6.26	3	4,298	0.07%
2020/05/22	3	6.32	3	6.46	6.32	0	4,308	0.00%
2020/05/21	3	6.48	6	6.53	6.48	-3	4,275	-0.07%
2020/05/20	3	6.40	3	6.43	6.40	0	4,244	0.00%
2020/05/19	3	6.36	6	6.41	6.36	-3	4,235	-0.07%
2020/05/18	11	6.17	0	0.00	6.19	11	4,160	0.26%
2020/05/15	5	6.13	0	0.00	6.13	5	4,158	0.12%
2020/05/14	10	6.20	0	0.00	6.16	10	4,146	0.24%
2020/05/13	7	6.38	0	0.00	6.39	7	4,105	0.17%
2020/05/12	5	6.39	0	0.00	6.39	5	4,096	0.12%
2020/05/11	16	6.45	10	6.43	6.47	6	4,053	0.15%
2020/05/08	10	6.40	0	0.00	6.39	10	3,991	0.25%
2020/05/07	8	6.40	0	0.00	6.39	8	3,973	0.20%
2020/05/06	5	6.38	5	6.47	6.38	0	3,983	0.00%
2020/05/05	5	6.31	1	6.34	6.31	4	3,944	0.10%
2020/05/04	12	6.30	0	0.00	6.29	12	3,940	0.30%
2020/04/30	10	6.51	0	0.00	6.51	10	4,023	0.25%
2020/04/29	5	6.42	3	6.44	6.42	2	3,998	0.05%
2020/04/28	7	6.34	8	6.35	6.34	-1	3,978	-0.03%
2020/04/27	3	6.28	11	6.23	6.28	-8	4,019	-0.20%
2020/04/24	3	6.05	0	0.00	6.06	3	3,943	0.08%
2020/04/23	0	0.00	6	6.04	6.06	-6	3,945	-0.15%
2020/04/22	5	5.90	2	5.92	5.90	3	3,931	0.08%
2020/04/21	12	5.92	30	6.02	5.92	-18	3,895	-0.46%
2020/04/20	5	6.11	1	6.12	6.16	4	3,837	0.10%
2020/04/17	6	6.12	4	6.16	6.11	2	3,822	0.05%
2020/04/16	18.1	6.10	0	0.00	6.11	18.1	3,748	0.48%
2020/04/15	5	6.21	12	6.20	6.23	-7	3,712	-0.19%
2020/04/14	3	6.08	1	6.10	6.08	2	3,743	0.05%
2020/04/13	6	5.97	3	6.01	5.96	3	3,695	0.08%
2020/04/10	11	6.02	5	6.02	6.01	6	3,672	0.16%
2020/04/09	3	5.87	13	5.88	5.90	-10	3,625	-0.28%
2020/04/08	0	0.00	3	5.78	5.78	-3	3,583	-0.08%
2020/04/07	3	5.68	4	5.70	5.68	-1	3,556	-0.03%
2020/04/06	6	5.55	11	5.58	5.59	-5	3,547	-0.14%
2020/04/01	9	5.30	9	5.36	5.38	0	3,437	0.00%
2020/03/31	11	5.26	9	5.27	5.22	2	3,408	0.06%
2020/03/30	11	5.16	8	5.18	5.21	3	3,377	0.09%
2020/03/27	11	5.30	4	5.35	5.26	7	3,366	0.21%
2020/03/26	7	5.24	4	5.28	5.26	3	3,306	0.09%
2020/03/25	37	5.33	7	5.32	5.30	30	3,297	0.91%
2020/03/24	11	5.06	2	5.09	5.06	9	3,256	0.28%
2020/03/23	8	4.86	3	4.89	4.88	5	3,234	0.15%
2020/03/20	3	5.04	0	0.00	4.98	3	3,215	0.09%
2020/03/19	31	4.70	0	0.00	4.71	31	3,139	0.99%
2020/03/18	3	5.20	4	5.24	5.20	-1	3,023	-0.03%
2020/03/17	24	5.23	0	0.00	5.21	24	2,949	0.81%
2020/03/16	5	5.84	30	5.94	5.78	-25	2,778	-0.90%
2020/03/13	10	5.85	0	0.00	6.01	10	2,737	0.37%
2020/03/12	21	6.63	0	0.00	6.49	21	2,572	0.82%
2020/03/11	10	6.98	0	0.00	6.94	10	2,524	0.40%
2020/03/10	8	6.86	10	6.91	6.93	-2	2,524	-0.08%
2020/03/09	20	7.09	0	0.00	7.00	20	2,455	0.81%
2020/03/06	2	7.29	0	0.00	7.29	2	2,408	0.08%
2020/03/05	7	7.37	0	0.00	7.35	7	2,418	0.29%
2020/03/04	2	7.33	0	0.00	7.30	2	2,429	0.08%
2020/03/03	2	7.36	0	0.00	7.36	2	2,417	0.08%
2020/02/27	7	7.44	0	0.00	7.27	7	2,389	0.29%
2020/02/26	14	7.58	15	7.53	7.52	-1	2,328	-0.04%
2020/02/25	7	7.59	0	0.00	7.66	7	2,315	0.30%
2020/02/24	7	7.81	0	0.00	7.77	7	2,292	0.31%
2020/02/21	3	7.80	6	7.81	7.78	-3	2,337	-0.13%
2020/02/20	2	7.76	10	7.78	7.76	-8	2,345	-0.34%
2020/02/19	6	7.74	12	7.70	7.71	-6	2,358	-0.25%
2020/02/18	4	7.64	0	0.00	7.61	4	2,388	0.17%
2020/02/17	7	7.59	0	0.00	7.60	7	2,441	0.29%
2020/02/14	2	7.65	0	0.00	7.63	2	2,436	0.08%
2020/02/13	6	7.71	3	7.75	7.68	3	2,434	0.12%
2020/02/12	9	7.72	6	7.73	7.70	3	2,460	0.12%
2020/02/11	5	7.67	0	0.00	7.67	5	2,443	0.20%
2020/02/10	12	7.68	0	0.00	7.66	12	2,456	0.49%
2020/02/07	16	7.71	8	7.74	7.74	8	2,438	0.33%
2020/02/06	10	7.71	3	7.70	7.71	7	2,411	0.29%
2020/02/05	7	7.67	0	0.00	7.68	7	2,466	0.28%
2020/02/04	1	7.85	5	7.73	7.84	-4	2,429	-0.16%
2020/02/03	6	7.25	0	0.00	7.27	6	2,301	0.26%
2020/01/31	11	7.55	0	0.00	7.52	11	2,268	0.48%
2020/01/30	0	0.00	33	7.52	7.45	-33	2,252	-1.46%
2020/01/16	14	7.95	0	0.00	7.97	14	2,168	0.65%
2020/01/15	12	8.05	0	0.00	8.03	12	2,139	0.56%
2020/01/14	7	8.08	0	0.00	8.07	7	2,148	0.33%
2020/01/13	0	0.00	5.3	8.08	8.08	-5.3	2,157	-0.24%
2020/01/10	2	8.09	0	0.00	8.08	2	2,159	0.09%
2020/01/08	7	8.11	0	0.00	8.05	7	2,196	0.32%
2020/01/06	0	0.00	15	8.21	8.19	-15	2,112	-0.71%
2020/01/02	0	0.00	1.3	8.31	8.32	-1.3	2,068	-0.06%
2019/12/25	0	0.00	2	8.21	8.19	-2	1,963	-0.10%
2019/12/23	2	8.12	0	0.00	8.16	2	1,955	0.10%
2019/12/19	0	0.00	4	8.00	8.07	-4	1,894	-0.21%
2019/12/17	0	0.00	5	7.90	7.90	-5	1,857	-0.27%
2019/12/16	2	7.91	0	0.00	7.88	2	1,856	0.11%
2019/12/13	2	7.90	1	7.97	7.88	1	1,866	0.05%
2019/12/12	2	7.94	0	0.00	7.94	2	1,888	0.11%
2019/12/10	0	0.00	1	8.00	8.00	-1	1,954	-0.05%
2019/12/03	5	8.02	0	0.00	8.04	5	1,996	0.25%
2019/11/29	5	7.89	0	0.00	7.88	5	1,989	0.25%
2019/11/28	12	7.90	0	0.00	7.88	12	2,000	0.60%
2019/11/20	5	7.90	2	7.95	7.94	3	2,036	0.15%
2019/11/18	4	7.74	1	7.74	7.76	3	2,071	0.14%
2019/11/15	6	7.80	2	7.78	7.80	4	2,073	0.19%
2019/11/14	6	7.93	0	0.00	7.87	6	2,077	0.29%
2019/11/11	4	8.01	0	0.00	8.00	4	2,071	0.19%
2019/11/08	0.9	8.10	0	0.00	8.10	0.9	2,081	0.04%
2019/11/04	1	8.02	0	0.00	8.13	1	2,314	0.04%
2019/10/25	10	8.18	0	0.00	8.18	10	2,640	0.38%
2019/10/24	0	0.00	0.3	8.22	8.22	-0.3	2,656	-0.01%
2019/10/23	0	0.00	37	8.20	8.20	-37	2,699	-1.37%
2019/10/22	0	0.00	2	8.32	8.25	-2	2,716	-0.07%
2019/10/21	0	0.00	21	8.23	8.28	-21	2,711	-0.77%
2019/10/16	5	8.22	0	0.00	8.19	5	2,920	0.17%
2019/10/08	0	0.00	1	8.16	8.15	-1	2,906	-0.03%
2019/10/04	0.1	8.11	0	0.00	8.10	0.1	2,962	0.00%
2019/10/02	2	8.10	0	0.00	8.10	2	2,956	0.07%
2019/10/01	0	0.00	2	8.17	8.15	-2	2,951	-0.07%
2019/09/25	0	0.00	5	8.26	8.25	-5	2,962	-0.17%
2019/09/16	2.3	8.48	5	8.49	8.46	-2.7	3,005	-0.09%
2019/09/09	0	0.00	2	8.35	8.34	-2	3,071	-0.07%
2019/09/06	0	0.00	2	8.31	8.34	-2	3,073	-0.07%
2019/09/02	0	0.00	2	8.17	8.21	-2	3,066	-0.07%
2019/08/26	3	8.04	0	0.00	8.04	3	3,073	0.10%
2019/08/22	0	8.30	0	0.00	8.15	0	3,119	0.00%
2019/08/19	4	8.08	0	0.00	8.07	4	3,032	0.13%
2019/08/15	1	8.08	81.1	8.08	8.08	-80.1	2,990	-2.68%
2019/08/13	1	8.23	0	0.00	8.22	1	2,989	0.03%
2019/08/08	0	0.00	2	8.59	8.51	-2	3,061	-0.07%
2019/08/07	0	0.00	7	8.52	8.50	-7	3,090	-0.23%
2019/08/06	1.2	8.28	0	0.00	8.34	1.2	3,150	0.04%
2019/08/05	14	9.10	0	0.00	9.10	14	3,031	0.46%
2019/08/02	2	9.26	0	0.00	9.26	2	2,911	0.07%
2019/08/01	6	9.35	0	0.00	9.35	6	2,883	0.21%
2019/07/31	12	9.40	0	0.00	9.39	12	2,863	0.42%
2019/07/30	4	9.43	0	0.00	9.43	4	2,853	0.14%
2019/07/29	11	9.49	0	0.00	9.48	11	2,871	0.38%
2019/07/24	4	9.40	0	0.00	9.38	4	2,818	0.14%
2019/07/23	0	0.00	5	9.44	9.44	-5	2,830	-0.18%
2019/07/22	2	9.44	0	0.00	9.44	2	2,889	0.07%
2019/07/19	2	9.40	30	9.41	9.40	-28	2,898	-0.97%
2019/07/18	0	0.00	2	9.56	9.43	-2	2,918	-0.07%
2019/07/17	2	9.30	0	0.00	9.30	2	2,764	0.07%
2019/07/12	12	9.18	0	0.00	9.17	12	2,868	0.42%
2019/07/11	7	9.18	0	0.00	9.18	7	2,902	0.24%
2019/07/04	5	9.28	0	0.00	9.28	5	3,187	0.16%
2019/07/02	2	9.25	0	0.00	9.25	2	3,331	0.06%
2019/06/27	15	9.31	0	0.00	9.29	15	3,470	0.43%
2019/06/20	1	9.23	0	0.00	9.23	1	3,619	0.03%
2019/06/19	5	9.13	0	0.00	9.22	5	3,674	0.14%
2019/06/18	2	9.11	10	9.11	9.11	-8	3,585	-0.22%
2019/06/17	2	9.12	0	0.00	9.12	2	3,842	0.05%
2019/06/12	2	9.11	0	0.00	9.12	2	4,168	0.05%
2019/06/10	3	9.10	0	0.00	9.10	3	4,233	0.07%
2019/06/05	32	9.20	0	0.00	9.17	32	4,302	0.74%
2019/05/29	5	9.10	0	0.00	9.12	5	4,380	0.11%
2019/05/28	3	9.00	0	0.00	9.00	3	4,422	0.07%
2019/05/27	3	9.20	0	0.00	9.20	3	4,480	0.07%
2019/05/24	0	0.00	5	9.20	9.17	-5	4,546	-0.11%
2019/05/23	20	9.10	0	0.00	9.14	20	4,608	0.43%
2019/05/17	7	9.11	5	9.17	9.08	2	5,116	0.04%
2019/05/16	15	9.10	0	0.00	9.08	15	5,170	0.29%
2019/05/15	4	9.33	0	0.00	9.31	4	5,205	0.08%
2019/05/14	10	9.12	16	9.17	9.40	-6	5,222	-0.11%
2019/05/13	8	9.21	0	0.00	9.19	8	5,220	0.15%
2019/05/10	5	9.35	0	0.00	9.35	5	5,321	0.09%
2019/05/09	8	9.47	0	0.00	9.43	8	5,313	0.15%
2019/05/08	4	9.56	0	0.00	9.56	4	5,303	0.08%
2019/05/07	10	9.64	0	0.00	9.65	10	5,296	0.19%
2019/05/06	5	9.63	0	0.00	9.63	5	5,335	0.09%
2019/05/03	3	9.76	2	9.76	9.76	1	5,321	0.02%
2019/05/02	6	9.77	2	9.77	9.76	4	5,335	0.07%
2019/04/30	0	0.00	2	9.66	9.72	-2	5,360	-0.04%
2019/04/29	4	9.66	1	9.66	9.62	3	5,402	0.06%
2019/04/26	6	9.67	1	9.65	9.65	5	5,403	0.09%
2019/04/25	19	9.73	2	9.78	9.72	17	5,381	0.32%
2019/04/24	9	9.79	10	9.78	9.78	-1	5,399	-0.02%
2019/04/23	5	9.84	2	9.85	9.84	3	5,372	0.06%
2019/04/22	0	0.00	5	9.89	9.88	-5	5,416	-0.09%
2019/04/19	9	9.84	0	0.00	9.84	9	5,535	0.16%
2019/04/18	27	9.89	0	0.00	9.83	27	5,571	0.48%
2019/04/17	12	9.95	0	0.00	9.98	12	5,551	0.22%
2019/04/16	10	9.92	0	0.00	9.92	10	5,534	0.18%
2019/04/15	20	9.96	10	9.96	9.96	10	5,568	0.18%
2019/04/12	21	9.97	0	0.00	9.98	21	5,641	0.37%
2019/04/11	4	10.00	0	0.00	9.98	4	5,654	0.07%
2019/04/10	45	10.00	0	0.00	10.05	45	5,659	0.80%
2019/04/09	17	10.05	0	0.00	10.05	17	5,578	0.30%
2019/04/03	10	10.00	0	10.00	10.05	10	5,635	0.18%
2019/04/02	1	10.00	0	0.00	10.00	1	5,726	0.02%
2019/03/29	3	10.00	0	0.00	10.00	3	6,173	0.05%
2019/03/28	10	9.97	0	0.00	9.97	10	6,262	0.16%
2019/03/27	0	0.00	2	10.00	10.00	-2	6,305	-0.03%
2019/03/20	5	10.19	0	0.00	10.20	5	7,280	0.07%
2019/03/19	2	10.15	0	0.00	10.15	2	7,460	0.03%
2019/03/15	0	0.00	2	10.20	10.10	-2	7,582	-0.03%
2019/03/13	0	0.00	300	10.05	10.05	-300	7,518	-3.99%	大賣/鉅額交易
2019/03/12	300	10.00	0	0.00	9.99	300	7,539	3.98%	大買/鉅額交易
2019/03/11	0	0.00	115	9.96	9.95	-115	7,573	-1.52%	大賣/鉅額交易
2019/03/08	10	9.96	0	0.00	9.96	10	7,731	0.13%
2019/03/07	2	10.05	0	0.00	10.00	2	7,862	0.03%
2019/02/26	0	0.00	1	10.10	9.97	-1	8,033	-0.01%
2019/02/21	1	10.05	1	10.10	10.05	0	7,914	0.00%
2019/02/20	0	0.00	1	10.10	10.05	-1	7,814	-0.01%
2019/02/19	115	9.92	20	9.93	9.92	95	7,632	1.24%	大買/
2019/02/18	0	0.00	4	9.92	9.86	-4	7,638	-0.05%
2019/02/15	0	0.00	2	9.98	9.79	-2	7,592	-0.03%
2019/02/14	0	0.00	8	9.90	9.87	-8	7,512	-0.11%
2019/02/11	2	9.71	0	0.00	9.65	2	7,345	0.03%
2019/01/29	20	9.84	0	0.00	9.87	20	7,298	0.27%
2019/01/23	0	0.00	55	9.84	9.83	-55	7,374	-0.75%
2019/01/17	0	0.00	1	9.85	9.81	-1	7,567	-0.01%
2019/01/16	2	9.90	0	0.00	9.85	2	7,624	0.03%
2019/01/15	1	9.90	0	0.00	9.91	1	7,687	0.01%
2019/01/14	1	9.87	0	0.00	9.86	1	7,717	0.01%
2019/01/11	5	10.00	10	10.00	9.98	-5	7,759	-0.06%
2019/01/09	0	0.00	2	10.25	10.20	-2	7,713	-0.03%
2019/01/04	4	9.83	0	0.00	9.98	4	7,907	0.05%
2019/01/03	0	0.00	2	10.05	10.00	-2	8,118	-0.02%
2019/01/02	2	10.05	0	0.00	10.05	2	8,145	0.02%
2018/12/27	0	0.00	5	10.20	10.15	-5	8,321	-0.06%
2018/12/26	3	10.23	0	0.00	10.10	3	8,285	0.04%
2018/12/25	3	10.20	0	0.00	10.20	3	8,362	0.04%
2018/12/24	6	10.50	0	0.00	10.50	6	8,382	0.07%
2018/12/22	1	10.40	0	0.00	10.45	1	8,417	0.01%
2018/12/14	10	10.85	13	10.62	10.55	-3	8,496	-0.04%
2018/12/13	2	10.45	0	0.00	10.65	2	8,085	0.02%
2018/12/11	2	10.05	2	10.05	10.00	0	7,582	0.00%
2018/12/05	0	0.00	12	9.96	10.00	-12	7,751	-0.15%
2018/12/04	1	10.10	0	0.00	10.05	1	7,969	0.01%
2018/12/03	2	10.15	2	10.10	10.10	0	8,058	0.00%
2018/11/30	1	9.98	10	9.97	9.85	-9	8,031	-0.11%
2018/11/29	3	9.88	3	10.00	10.00	0	8,074	0.00%
2018/11/26	0	0.00	21	9.72	9.71	-21	8,640	-0.24%
2018/11/20	0	0.00	1	9.87	9.91	-1	10,956	-0.01%
2018/11/19	1.2	9.87	0	0.00	9.87	1.2	11,361	0.01%
2018/11/16	0	0.00	1	9.80	9.78	-1	12,144	-0.01%
2018/11/08	1	10.05	0	0.00	9.98	1	14,790	0.01%
2018/10/22	0	0.00	1	10.15	10.35	-1	14,431	-0.01%
2018/10/19	1	10.00	0	0.00	10.10	1	14,392	0.01%
2018/10/17	0	0.00	1	10.50	10.30	-1	14,360	-0.01%
2018/10/16	1	10.40	0	0.00	10.45	1	14,311	0.01%
2018/10/15	10	10.37	1	10.40	10.40	9	14,248	0.06%
2018/10/12	0	0.00	2	10.60	10.60	-2	14,131	-0.01%
2018/10/11	22	10.14	45	10.11	10.15	-23	14,019	-0.16%
2018/10/09	0	0.00	42	11.12	10.90	-42	13,738	-0.31%
2018/10/08	0	0.00	20	11.05	11.15	-20	13,669	-0.15%
2018/10/05	0	0.00	1	10.85	10.85	-1	13,576	-0.01%
2018/10/03	0	0.00	7	11.15	11.15	-7	13,340	-0.05%
2018/10/02	1.8	11.51	0	0.00	11.40	1.8	13,215	0.01%
2018/10/01	3	11.40	4	11.65	11.65	-1	13,065	-0.01%
2018/09/26	2	11.05	7	11.15	11.30	-5	12,517	-0.04%
2018/09/25	2	10.95	0	0.00	10.90	2	12,267	0.02%
2018/09/20	0	0.00	2	10.65	10.65	-2	12,114	-0.02%
2018/09/19	0	0.00	2	10.65	10.65	-2	12,083	-0.02%
2018/09/17	1	10.80	0	0.00	10.75	1	12,131	0.01%
2018/09/14	2	10.60	3	10.65	10.70	-1	12,302	-0.01%
2018/09/13	45	10.55	2	10.45	10.55	43	12,229	0.35%
2018/09/12	6	10.41	2	10.50	10.25	4	12,084	0.03%
2018/09/10	20	10.70	1	10.80	10.45	19	11,898	0.16%
2018/09/07	24	10.92	0	0.00	10.85	24	11,662	0.21%
2018/09/04	34	11.54	1	11.35	11.45	33	11,517	0.29%
2018/09/03	23	11.47	170	11.34	11.25	-147	11,553	-1.27%	大賣/鉅額交易
2018/08/31	32	11.54	21	11.55	11.65	11	11,294	0.10%
2018/08/30	46	11.75	1	11.80	11.70	45	11,076	0.41%
2018/08/29	24	11.88	10	11.95	12.05	14	10,742	0.13%
2018/08/28	0	0.00	33	12.31	12.40	-33	9,914	-0.33%
2018/08/27	156	12.41	61	12.30	12.30	95	9,330	1.02%	大買/
2018/08/24	15	12.10	30	12.20	12.20	-15	8,856	-0.17%
2018/08/23	25	12.25	19	12.26	12.20	6	8,518	0.07%
2018/08/22	78	11.96	20	11.94	12.00	58	7,863	0.74%
2018/08/21	18	11.24	1	11.25	11.40	17	6,534	0.26%
2018/08/20	1	10.90	0	0.00	10.80	1	5,846	0.02%
2018/08/17	0	0.00	3	10.80	10.75	-3	5,884	-0.05%
2018/08/14	2	10.45	1	10.45	10.65	1	6,298	0.02%
2018/08/13	0	0.00	7	10.35	10.40	-7	6,864	-0.10%
2018/08/08	0	0.00	1	10.75	10.70	-1	7,770	-0.01%
2018/08/02	4	10.50	0	0.00	10.40	4	7,955	0.05%
2018/08/01	20	10.50	0	0.00	10.55	20	7,930	0.25%
2018/07/25	0	0.00	20	10.50	10.40	-20	7,876	-0.25%
2018/07/24	0	0.00	20	10.30	10.45	-20	7,847	-0.25%
2018/07/17	20	10.10	0	0.00	10.10	20	7,842	0.26%
2018/07/11	10	10.15	0	0.00	10.15	10	8,217	0.12%
2018/07/09	0	0.00	16.1	10.15	10.20	-16.1	8,359	-0.19%
2018/06/28	3	10.25	0	0.00	10.20	3	8,491	0.04%
2018/06/27	10	10.35	0	0.00	10.20	10	8,493	0.12%
2018/06/25	5	10.60	0	0.00	10.65	5	8,373	0.06%
2018/06/21	0	0.00	2	10.45	10.50	-2	8,107	-0.02%
2018/06/11	3	10.90	5.3	10.85	10.95	-2.3	7,781	-0.03%
2018/05/30	9	10.19	5	10.40	10.35	4	7,314	0.05%
2018/05/29	0	0.00	23	10.48	10.30	-23	7,173	-0.32%
2018/05/28	12	10.56	0	0.00	10.50	12	7,011	0.17%
2018/05/25	2	10.75	6	10.70	10.60	-4	6,920	-0.06%
2018/05/24	8	10.93	4	11.00	10.90	4	6,853	0.06%
2018/05/22	0	0.00	2	10.70	10.75	-2	6,411	-0.03%
2018/05/21	4	11.08	5	11.05	11.00	-1	6,231	-0.02%
2018/05/18	2	10.85	13	10.72	10.80	-11	5,688	-0.19%
2018/05/16	0	0.00	8	10.28	10.25	-8	5,036	-0.16%
2018/05/14	5	10.25	0	0.00	10.10	5	5,034	0.10%
2018/05/11	1	10.05	0	0.00	10.15	1	4,963	0.02%
2018/05/03	6	9.72	1	9.74	9.74	5	5,402	0.09%
2018/05/02	15	9.84	0	0.00	9.81	15	5,580	0.27%
2018/04/25	30	9.70	0	0.00	9.73	30	5,907	0.51%
2018/04/20	2	10.10	0	0.00	9.98	2	6,112	0.03%
2018/04/19	0	0.00	11	9.99	10.10	-11	6,171	-0.18%
2018/04/12	30	9.96	0	0.00	9.99	30	7,779	0.39%
2018/04/11	20	9.95	1.3	9.90	9.92	18.8	7,971	0.24%
2018/03/31	5	9.62	0	0.00	9.61	5	8,306	0.06%
2018/03/29	5	9.49	0	0.00	9.50	5	8,651	0.06%
2018/03/21	0	0.00	10	9.34	9.30	-10	8,795	-0.11%
2018/02/27	0	0.00	1	9.73	9.68	-1	12,968	-0.01%
2018/02/22	0	0.00	5	9.39	9.36	-5	13,659	-0.04%
2018/02/21	0	0.00	3	9.11	9.43	-3	14,194	-0.02%
2018/02/12	9	8.97	6	9.10	8.98	3	14,357	0.02%
2018/02/09	6	8.72	6	8.76	8.95	0	14,429	0.00%
2018/02/08	3	9.07	3	9.06	9.06	0	14,420	0.00%
2018/02/07	6	9.27	3	9.34	9.22	3	14,474	0.02%
2018/02/06	7	9.08	4	9.10	9.02	3	14,506	0.02%
2018/02/05	4	9.54	3	9.64	9.77	1	14,654	0.01%
2018/02/01	3	9.71	26	9.73	9.81	-23	14,693	-0.16%
2018/01/31	3	9.46	13	9.46	9.56	-10	14,619	-0.07%
2018/01/30	33	9.83	12	9.96	9.76	21	14,509	0.14%
2018/01/29	3	10.07	0	0.00	10.00	3	14,436	0.02%
2018/01/25	0	0.00	20	10.20	10.10	-20	14,491	-0.14%
2018/01/24	0	0.00	5	10.10	10.10	-5	14,370	-0.03%
2018/01/23	0	0.00	30	10.05	10.00	-30	14,323	-0.21%
2018/01/22	5	10.10	0	0.00	10.10	5	14,207	0.04%
2018/01/19	6	10.26	0	0.00	10.15	6	14,138	0.04%
2018/01/15	0	0.00	1	10.55	10.50	-1	13,879	-0.01%
2018/01/11	16	10.92	2	10.65	10.55	14	13,624	0.10%
2018/01/10	30	10.90	10	10.90	10.90	20	13,545	0.15%
2018/01/09	14	11.16	30	11.03	10.85	-16	13,289	-0.12%
2018/01/08	5	10.70	28	10.70	10.65	-23	12,180	-0.19%
2018/01/05	0	0.00	12	10.54	10.50	-12	12,038	-0.10%
2018/01/04	25	10.40	5	10.45	10.40	20	12,038	0.17%
2018/01/03	1	10.15	0	0.00	10.20	1	11,775	0.01%