中纖 (1718)-兆豐-三民券商分點個股進出

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
7.72
漲跌
▲0.32
漲幅
+4.32%
成交量
8,740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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	7.38	0	0.00	7.38	2	2,339	0.09%
2024/04/24	3	7.38	0	0.00	7.38	3	2,353	0.13%
2024/04/22	0	0.00	3	7.41	7.41	-3	2,476	-0.12%
2024/04/18	0	0.00	4.2	7.31	7.34	-4.2	2,410	-0.17%
2024/04/12	0	0.00	0	7.41	7.35	0	2,410	0.00%
2024/04/11	0	0.00	1.2	7.47	7.39	-1.2	2,401	-0.05%
2024/04/09	0	0.00	102	7.42	7.48	-102	2,407	-4.24%	大賣/鉅額交易
2024/04/08	0	0.00	54	7.30	7.32	-54	2,366	-2.28%
2024/04/03	2	7.25	86	7.29	7.29	-84	2,370	-3.54%
2024/04/01	0	7.32	52	7.30	7.32	-52	2,379	-2.18%
2024/03/27	2	7.25	2	7.27	7.26	0	2,422	0.00%
2024/03/26	3	7.25	74	7.27	7.26	-71	2,434	-2.92%
2024/03/25	0	0.00	1	7.29	7.30	-1	2,451	-0.04%
2024/03/22	6	7.26	0	0.00	7.27	6	2,480	0.24%
2024/03/21	0	0.00	50	7.34	7.30	-50	2,518	-1.99%
2024/03/20	2	7.24	5	7.30	7.27	-3	2,555	-0.12%
2024/03/18	2	7.35	80.1	7.36	7.37	-78.1	2,740	-2.85%
2024/03/15	3	7.33	0	0.00	7.29	3	2,744	0.11%
2024/03/14	43	7.39	0	0.00	7.40	43	2,723	1.58%
2024/03/13	11	7.45	0	0.00	7.43	11	2,733	0.40%
2024/03/12	0	0.00	70	7.56	7.56	-70	2,712	-2.58%
2024/03/08	2	7.47	0	0.00	7.47	2	2,736	0.07%
2024/03/07	100	7.62	0	0.00	7.63	100	2,738	3.65%
2024/03/05	3	7.66	0	0.00	7.63	3	2,734	0.11%
2024/03/04	0	0.00	3	7.74	7.73	-3	2,702	-0.11%
2024/03/01	37	7.70	0	0.00	7.75	37	2,695	1.37%
2024/02/29	110	7.76	0	0.00	7.72	110	2,675	4.11%	大買/鉅額交易
2024/02/27	63	7.81	3	7.78	7.78	60	2,604	2.30%
2024/02/26	0	0.00	212	7.88	7.90	-212	2,606	-8.13%	大賣/鉅額交易
2024/02/23	100	7.78	0	0.00	7.75	100	2,574	3.88%
2024/02/22	95	7.88	0	0.00	7.86	95	2,559	3.71%
2024/02/20	160	7.95	0	0.00	7.93	160	2,542	6.29%	大買/鉅額交易
2024/02/19	0	0.00	30	7.90	7.96	-30	2,578	-1.16%
2024/02/16	100	7.72	30	7.80	7.81	70	2,594	2.70%
2024/02/15	64	7.66	0	0.00	7.66	64	2,552	2.51%
2024/02/05	3	7.66	0	0.00	7.58	3	2,503	0.12%
2024/01/31	5	7.77	0	0.00	7.77	5	2,423	0.21%
2024/01/22	0	0.00	3	7.80	7.80	-3	2,377	-0.13%
2024/01/19	0	0.00	2	7.76	7.76	-2	2,377	-0.08%
2024/01/17	0	0.00	3	7.70	7.70	-3	2,355	-0.13%
2024/01/15	0	0.00	0.2	8.05	8.01	-0.2	2,226	-0.01%
2024/01/11	0	0.00	1	8.02	8.03	-1	2,216	-0.05%
2023/12/29	3	8.17	0	0.00	8.17	3	2,348	0.13%
2023/12/26	0	0.00	3	8.25	8.25	-3	2,318	-0.13%
2023/12/25	0	0.00	5	8.22	8.19	-5	2,306	-0.22%
2023/12/19	0	0.00	5	8.30	8.32	-5	2,210	-0.23%
2023/12/14	1	8.50	7	8.46	8.40	-6	2,051	-0.29%
2023/12/05	0	0.00	5	8.23	8.24	-5	1,745	-0.29%
2023/12/04	0	0.00	72	8.26	8.26	-72	1,747	-4.12%
2023/12/01	0	0.00	10	8.11	8.11	-10	1,675	-0.60%
2023/11/28	5	8.15	0	0.00	8.16	5	1,627	0.31%
2023/11/15	0	0.00	9	8.15	8.21	-9	1,464	-0.61%
2023/11/14	0	0.00	5	8.03	8.02	-5	1,367	-0.37%
2023/11/13	0	0.00	3.1	8.03	8.00	-3.1	1,392	-0.22%
2023/11/08	0	0.00	20	8.04	8.04	-20	1,441	-1.39%
2023/11/06	0	0.00	0	8.09	8.11	0	1,453	0.00%
2023/11/03	0	0.00	2	8.04	8.07	-2	1,453	-0.14%
2023/11/01	0	0.00	3	7.94	7.93	-3	1,486	-0.20%
2023/10/17	5	8.16	20	8.16	8.13	-15	1,710	-0.88%
2023/10/16	0	0.00	43	8.20	8.20	-43	1,689	-2.55%
2023/10/13	0	0.00	3	8.03	8.00	-3	1,590	-0.19%
2023/10/12	0	0.00	0	7.98	7.94	0	1,565	0.00%
2023/10/11	0	0.00	1	7.93	7.94	-1	1,579	-0.06%
2023/10/04	0	0.00	1	7.78	7.78	-1	1,652	-0.06%
2023/10/02	0	0.00	2	7.85	7.85	-2	1,684	-0.12%
2023/09/28	1	7.82	6	7.82	7.83	-5	1,713	-0.29%
2023/09/27	5	7.81	50	7.81	7.80	-45	1,717	-2.62%
2023/09/15	3	8.00	0	0.00	7.95	3	1,793	0.17%
2023/09/11	0	0.00	5	7.96	7.97	-5	1,817	-0.28%
2023/09/08	5	7.91	0	0.00	7.90	5	1,839	0.27%
2023/09/05	0	0.00	15	8.06	8.04	-15	1,961	-0.76%
2023/08/29	0	0.00	2	8.00	7.97	-2	2,096	-0.10%
2023/08/28	0	0.00	2	8.04	8.00	-2	2,095	-0.10%
2023/08/23	0	0.00	8	7.96	7.96	-8	2,119	-0.38%
2023/08/18	0	0.00	2	7.87	7.88	-2	2,204	-0.09%
2023/08/17	8	7.76	2	7.83	7.80	6	2,213	0.27%
2023/08/16	2	7.88	0	0.00	7.85	2	2,181	0.09%
2023/08/14	8	8.04	0	0.00	7.95	8	2,195	0.36%
2023/08/11	3	8.12	0	0.00	8.11	3	2,200	0.14%
2023/08/10	0	0.00	20	8.10	8.10	-20	2,205	-0.91%
2023/08/09	0	0.00	1	8.20	8.18	-1	2,219	-0.05%
2023/08/07	7	8.29	0	0.00	8.30	7	2,249	0.31%
2023/08/04	0	0.00	1	8.25	8.24	-1	2,250	-0.04%
2023/08/02	0	0.00	0	8.21	8.19	0	2,251	0.00%
2023/08/01	0	0.00	2	8.12	8.17	-2	2,191	-0.09%
2023/07/31	10	8.13	0	0.00	8.05	10	2,161	0.46%
2023/07/28	1.1	8.09	0	0.00	8.08	1.1	2,140	0.05%
2023/07/26	3	7.98	0	0.00	8.00	3	2,141	0.14%
2023/07/25	5	7.92	0	0.00	7.96	5	2,148	0.23%
2023/07/24	5	7.94	0	0.00	7.92	5	2,176	0.23%
2023/07/21	90	8.07	2	8.01	8.01	88	2,174	4.05%
2023/07/19	0	0.00	3	7.99	7.93	-3	2,185	-0.14%
2023/07/17	20	7.94	0	0.00	8.01	20	2,222	0.90%
2023/07/14	2	7.97	0	0.00	7.95	2	2,246	0.09%
2023/07/13	1	7.97	0	0.00	7.97	1	2,224	0.04%
2023/07/10	2	8.06	0	0.00	8.05	2	2,199	0.09%
2023/07/05	1	8.16	0	0.00	8.16	1	2,165	0.04%
2023/06/26	0	0.00	1	8.23	8.21	-1	2,203	-0.05%
2023/06/14	1	8.18	0	0.00	8.16	1	2,242	0.04%
2023/06/09	0	0.00	0.2	8.41	8.41	-0.2	2,230	-0.01%
2023/06/06	5	8.33	0	0.00	8.32	5	3,010	0.17%
2023/06/05	0	0.00	15	8.27	8.28	-15	3,010	-0.50%
2023/06/02	0	0.00	3	8.17	8.16	-3	3,123	-0.10%
2023/05/30	5	8.07	1	8.10	8.07	4	3,189	0.13%
2023/05/29	0.1	8.09	0	0.00	8.08	0.1	3,217	0.00%
2023/05/18	1	8.14	0	0.00	8.16	1	3,226	0.03%
2023/05/15	0	0.00	3	8.07	8.08	-3	3,291	-0.09%
2023/04/28	0	0.00	0.1	8.35	8.37	-0.1	3,395	0.00%
2023/04/25	0	0.00	1	8.26	8.26	-1	3,394	-0.03%
2023/04/24	0	0.00	14	8.33	8.33	-14	3,412	-0.41%
2023/04/19	0	8.45	0	0.00	8.32	0	3,403	0.00%
2023/04/18	10	8.44	0	0.00	8.41	10	3,382	0.30%
2023/04/17	0	0.00	20	8.42	8.41	-20	3,418	-0.58%
2023/04/14	0	0.00	24	8.43	8.43	-24	3,409	-0.70%
2023/04/13	0	0.00	6	8.46	8.42	-6	3,441	-0.17%
2023/04/12	0	0.00	3	8.44	8.41	-3	3,448	-0.09%
2023/04/07	3	8.38	1.4	8.39	8.43	1.6	4,162	0.04%
2023/04/06	1	8.33	0	0.00	8.36	1	4,357	0.02%
2023/03/28	0	0.00	51	8.26	8.30	-51	4,543	-1.12%
2023/03/27	5	8.23	0	0.00	8.26	5	4,594	0.11%
2023/03/22	0	0.00	45	8.37	8.34	-45	4,680	-0.96%
2023/03/21	1.7	8.38	0	0.00	8.35	1.7	4,722	0.04%
2023/03/20	0	0.00	10	8.35	8.38	-10	4,722	-0.21%
2023/03/16	7	8.28	0	0.00	8.30	7	4,807	0.15%
2023/03/15	0	0.00	4	8.52	8.49	-4	4,791	-0.08%
2023/03/14	0	8.56	0	0.00	8.50	0	4,826	0.00%
2023/03/13	1	8.46	0	0.00	8.56	1	4,862	0.02%
2023/03/10	13.3	8.60	45	8.69	8.63	-31.8	4,877	-0.65%
2023/03/09	51	8.84	20	9.03	8.75	31	5,117	0.61%
2023/03/08	28.4	8.89	0	0.00	8.93	28.4	4,588	0.62%
2023/03/07	95	8.98	18	8.98	8.97	77	4,646	1.66%
2023/03/06	0	0.00	21	8.84	8.82	-21	4,593	-0.46%
2023/03/03	0	0.00	24	8.70	8.70	-24	4,544	-0.53%
2023/03/02	4	8.67	31	8.67	8.64	-27	4,550	-0.59%
2023/03/01	40	8.62	1	8.68	8.61	39	4,584	0.85%
2023/02/23	3	8.75	10	8.73	8.74	-7	4,544	-0.15%
2023/02/22	1	8.71	0	0.00	8.72	1	4,530	0.02%
2023/02/20	0.1	8.72	0	0.00	8.77	0.1	4,520	0.00%
2023/02/17	0	0.00	3	8.69	8.69	-3	4,494	-0.07%
2023/02/15	15	8.66	95	8.70	8.60	-80	4,543	-1.76%
2023/02/14	0	0.00	36	8.63	8.65	-36	4,483	-0.80%
2023/02/10	0	0.00	29	8.62	8.61	-29	4,451	-0.65%
2023/02/09	0	0.00	15	8.60	8.60	-15	4,456	-0.34%
2023/02/08	13	8.59	0	0.00	8.60	13	4,454	0.29%
2023/02/07	21	8.61	0	0.00	8.61	21	4,446	0.47%
2023/02/03	0	0.00	3	8.76	8.76	-3	4,431	-0.07%
2023/02/02	5	8.66	0	0.00	8.65	5	4,357	0.11%
2023/02/01	35	8.62	0	0.00	8.60	35	4,335	0.81%
2023/01/13	4	8.39	0	0.00	8.38	4	4,227	0.09%
2023/01/11	10	8.54	0	0.00	8.51	10	4,206	0.24%
2023/01/09	5	8.59	10	8.58	8.60	-5	4,166	-0.12%
2023/01/06	30	8.51	0.1	8.51	8.55	29.9	4,159	0.72%
2023/01/03	30	8.44	0	0.00	8.48	30	4,173	0.72%
2022/12/30	40	8.62	10.4	8.59	8.61	29.6	4,156	0.71%
2022/12/29	3	8.65	3	8.61	8.57	0	4,132	0.00%
2022/12/28	10	8.83	0	0.00	8.85	10	4,027	0.25%
2022/12/27	6	9.03	113	9.08	8.81	-107	3,954	-2.71%	大賣/鉅額交易
2022/12/26	10	8.71	110	8.74	8.83	-100	3,569	-2.80%	大賣/
2022/12/22	2	8.36	0	0.00	8.41	2	3,429	0.06%
2022/12/20	10	8.28	0	0.00	8.17	10	3,355	0.30%
2022/12/19	201	8.52	0	0.00	8.41	201	3,291	6.11%	大買/鉅額交易
2022/12/07	0	0.00	110	8.44	8.45	-110	2,873	-3.83%	大賣/鉅額交易
2022/12/06	8	8.62	0	0.00	8.52	8	2,843	0.28%
2022/12/02	0	0.00	20	8.88	8.82	-20	2,746	-0.73%
2022/12/01	2	9.04	6	9.36	8.97	-4	2,677	-0.15%
2022/11/30	10	8.43	0	0.00	8.76	10	2,359	0.42%
2022/11/29	14	8.48	20	8.47	8.44	-6	2,140	-0.28%
2022/11/28	30	8.09	4	8.20	8.44	26	2,040	1.27%
2022/11/25	0	0.00	6	8.19	8.17	-6	1,960	-0.31%
2022/11/24	76	8.15	0	0.00	8.12	76	1,985	3.83%
2022/11/23	10	8.14	1	8.08	8.12	9	1,974	0.46%
2022/11/16	4	7.95	0	0.00	7.91	4	2,147	0.19%
2022/11/14	0	0.00	1	8.11	8.11	-1	2,120	-0.05%
2022/11/11	0	0.00	3	8.00	7.88	-3	2,065	-0.15%
2022/11/10	0	0.00	0.6	7.90	7.88	-0.6	2,067	-0.03%
2022/11/09	0	0.00	3	7.91	7.91	-3	2,073	-0.14%
2022/11/03	3	7.81	0	0.00	7.78	3	2,108	0.14%
2022/11/02	2	7.84	0	0.00	7.83	2	2,118	0.09%
2022/10/28	5	7.84	0	0.00	7.70	5	2,104	0.24%
2022/10/17	5	7.67	0	0.00	7.80	5	2,039	0.25%
2022/10/13	2	7.73	0	0.00	7.73	2	2,029	0.10%
2022/10/06	0	0.00	0.1	8.30	8.38	-0.1	1,933	0.00%
2022/10/03	0	0.00	0.1	8.17	8.18	-0.1	1,858	0.00%
2022/09/30	0.1	8.15	0	0.00	8.13	0.1	1,805	0.00%
2022/09/23	0	0.00	1	8.01	8.01	-1	1,777	-0.06%
2022/09/21	0	0.00	0	8.10	8.02	0	1,803	0.00%
2022/09/15	30	8.23	0	0.00	8.21	30	1,859	1.61%
2022/09/13	0	0.00	0	8.19	8.18	0	1,888	0.00%
2022/09/12	0	0.00	2	8.16	8.16	-2	1,916	-0.10%
2022/09/08	0	0.00	2	7.95	7.97	-2	1,926	-0.10%
2022/09/05	1	8.02	0	0.00	8.02	1	1,951	0.05%
2022/08/31	0	8.19	0.3	8.21	8.21	-0.3	1,936	-0.02%
2022/08/26	1	8.30	5	8.30	8.29	-4	1,856	-0.22%
2022/08/25	0	0.00	5	8.35	8.26	-5	1,853	-0.27%
2022/08/24	30	8.44	3	8.36	8.39	27	1,828	1.48%
2022/08/17	0	0.00	2	8.15	8.14	-2	1,705	-0.12%
2022/08/11	0	0.00	3	7.93	7.94	-3	1,673	-0.18%
2022/08/10	0	0.00	1	7.78	7.80	-1	1,660	-0.06%
2022/08/05	3	7.69	0	0.00	7.70	3	1,723	0.17%
2022/08/01	0	0.00	1	7.84	7.85	-1	1,860	-0.05%
2022/07/29	0	0.00	2	7.75	7.76	-2	1,874	-0.11%
2022/07/26	0	0.00	1	7.59	7.61	-1	1,917	-0.05%
2022/07/25	0	0.00	2	7.61	7.66	-2	1,933	-0.10%
2022/07/20	0	0.00	2	7.52	7.52	-2	2,046	-0.10%
2022/07/19	0	0.00	0.2	7.46	7.54	-0.2	2,099	-0.01%
2022/07/12	6	7.27	0	0.00	7.18	6	2,199	0.27%
2022/07/08	1	7.64	1	7.71	7.64	0	2,193	0.00%
2022/07/07	3	7.66	1	7.65	7.65	2	2,199	0.09%
2022/07/06	0	0.00	0	7.68	7.61	0	2,239	0.00%
2022/07/05	0	0.00	2	7.85	7.80	-2	2,266	-0.09%
2022/07/04	0	0.00	4	7.62	7.60	-4	2,301	-0.17%
2022/06/30	0	0.00	4	7.88	7.95	-4	2,376	-0.17%
2022/06/29	0	0.00	2	8.08	8.08	-2	2,381	-0.08%
2022/06/28	2	8.17	0	0.00	8.14	2	2,413	0.08%
2022/06/27	0	0.00	4	8.19	8.20	-4	2,446	-0.16%
2022/06/24	4	8.05	0	0.00	8.08	4	2,439	0.16%
2022/06/23	5	7.99	0	0.00	7.95	5	2,444	0.20%
2022/06/22	4	7.99	0	0.00	7.97	4	2,442	0.16%
2022/06/20	4	8.23	1	8.15	7.94	3	2,433	0.12%
2022/06/16	3	8.34	0	0.00	8.26	3	2,462	0.12%
2022/06/15	0	0.00	4	8.35	8.42	-4	2,484	-0.16%
2022/06/10	4	8.43	0	0.00	8.44	4	2,665	0.15%
2022/06/08	0	0.00	10	8.47	8.47	-10	2,727	-0.37%
2022/05/31	5	8.52	0	0.00	8.31	5	2,997	0.17%
2022/05/25	1	8.39	0	0.00	8.41	1	3,077	0.03%
2022/05/12	2	7.99	0	0.00	7.83	2	3,343	0.06%
2022/05/09	11	8.10	0	0.00	8.03	11	3,419	0.32%
2022/04/22	0	0.00	20	9.10	9.09	-20	3,907	-0.51%
2022/04/20	0	0.00	2	9.09	9.08	-2	4,117	-0.05%
2022/04/18	1	8.99	0	0.00	8.98	1	4,212	0.02%
2022/04/15	20	9.15	0	0.00	9.11	20	4,237	0.47%
2022/04/14	0	0.00	1	9.27	9.19	-1	4,340	-0.02%
2022/04/12	4	9.19	1	9.18	9.19	3	4,397	0.07%
2022/04/06	0	0.00	2	9.40	9.49	-2	4,456	-0.04%
2022/03/31	1	9.30	0	0.00	9.29	1	4,522	0.02%
2022/03/29	0	0.00	15	9.19	9.20	-15	4,527	-0.33%
2022/03/23	0	9.38	0	0.00	9.38	0	4,620	0.00%
2022/03/22	0	0.00	4	9.31	9.34	-4	4,668	-0.09%
2022/03/18	2	9.17	4	9.19	9.19	-2	4,749	-0.04%
2022/03/16	16	9.02	2	9.06	9.06	14	4,797	0.29%
2022/03/15	5	9.13	60	9.07	9.07	-55	4,814	-1.14%
2022/03/14	1	9.25	0	0.00	9.30	1	5,058	0.02%
2022/03/10	4	9.33	0	0.00	9.30	4	5,152	0.08%
2022/03/08	1	9.30	0	0.00	9.20	1	5,309	0.02%
2022/03/07	12	9.41	0	0.00	9.37	12	5,335	0.22%
2022/02/25	10	9.62	0	0.00	9.63	10	5,833	0.17%
2022/02/24	0	0.00	5	9.83	9.65	-5	5,991	-0.08%
2022/02/22	10	9.81	1	9.82	9.82	9	6,095	0.15%
2022/02/18	0	0.00	3	9.92	9.90	-3	6,204	-0.05%
2022/02/17	0	0.00	1	9.92	9.90	-1	6,407	-0.02%
2022/02/15	1	9.90	0	0.00	9.85	1	6,940	0.01%
2022/02/14	0	0.00	5	9.87	9.87	-5	7,222	-0.07%
2022/02/11	0	0.00	16	9.98	9.95	-16	7,699	-0.21%
2022/02/10	5	10.05	11	10.08	10.00	-6	8,053	-0.07%
2022/01/25	21	9.38	0	0.00	9.34	21	8,609	0.24%
2022/01/24	3	9.68	0	0.00	9.64	3	8,697	0.03%
2022/01/21	0	0.00	47	10.00	9.92	-47	8,801	-0.53%
2022/01/19	53	10.01	0	0.00	10.00	53	9,109	0.58%
2022/01/17	12	10.05	0	10.05	10.05	12	9,772	0.12%
2022/01/14	30	10.10	0	0.00	10.10	30	10,029	0.30%
2022/01/13	0	0.00	10	10.15	10.15	-10	10,542	-0.09%
2022/01/12	0	0.00	2	10.10	10.10	-2	11,537	-0.02%
2022/01/11	0	0.00	4.2	10.00	10.00	-4.2	13,813	-0.03%
2022/01/10	50	9.99	0	0.00	10.00	50	15,929	0.31%
2022/01/07	0	0.00	1	10.00	10.00	-1	15,906	-0.01%
2022/01/06	150	10.00	0	0.00	9.99	150	15,954	0.94%	大買/鉅額交易
2022/01/05	0	0.00	5	10.10	10.05	-5	16,021	-0.03%
2022/01/04	2	10.10	0.2	10.10	10.05	1.8	16,162	0.01%
2022/01/03	2	10.08	0	0.00	10.05	2	16,341	0.01%
2021/12/30	0	0.00	5.2	10.10	10.15	-5.2	16,452	-0.03%
2021/12/28	0	0.00	8	10.05	10.05	-8	17,022	-0.05%
2021/12/27	7	10.11	16	10.12	10.10	-9	17,196	-0.05%
2021/12/24	0	0.00	20	10.05	10.00	-20	17,256	-0.12%
2021/12/23	1	9.99	0	0.00	9.99	1	17,553	0.01%
2021/12/22	13	10.00	42	9.99	10.00	-29	17,961	-0.16%
2021/12/20	5	9.95	1	9.94	9.94	4	18,421	0.02%
2021/12/17	0	0.00	1	10.00	10.00	-1	18,530	-0.01%
2021/12/16	1	9.93	0	0.00	9.94	1	18,486	0.01%
2021/12/15	0	0.00	3	9.96	9.93	-3	18,496	-0.02%
2021/12/14	7	9.95	1	9.95	9.92	6	18,540	0.03%
2021/12/13	2	10.00	0	0.00	10.00	2	18,569	0.01%
2021/12/09	0	0.00	2	10.20	10.10	-2	18,591	-0.01%
2021/12/08	1	10.05	0	0.00	10.10	1	18,613	0.01%
2021/12/06	1	10.00	1	10.00	10.00	0	18,257	0.00%
2021/12/02	11	10.00	0	0.00	9.99	11	18,222	0.06%
2021/12/01	40	10.05	0	0.00	10.10	40	18,105	0.22%
2021/11/30	0	0.00	0	10.10	10.15	0	18,086	0.00%
2021/11/29	6	10.10	0	0.00	10.05	6	18,040	0.03%
2021/11/26	110	10.15	0	0.00	10.15	110	17,919	0.61%	大買/鉅額交易
2021/11/25	42	10.35	212	10.35	10.35	-170	17,846	-0.95%	大賣/鉅額交易
2021/11/24	2	10.30	0	0.00	10.30	2	17,755	0.01%
2021/11/23	0	0.00	5	10.30	10.20	-5	17,679	-0.03%
2021/11/19	0	0.00	4	10.25	10.20	-4	17,516	-0.02%
2021/11/18	6	10.15	0	0.00	10.25	6	17,467	0.03%
2021/11/17	21	10.12	0	0.00	10.15	21	17,393	0.12%
2021/11/16	0.2	10.30	0	0.00	10.10	0.2	17,319	0.00%
2021/11/15	9	10.21	0	0.00	10.20	9	17,193	0.05%
2021/11/11	0	0.00	3	10.67	10.50	-3	16,810	-0.02%
2021/11/10	1	10.55	8	10.65	10.45	-7	16,858	-0.04%
2021/11/09	3.5	10.29	0	0.00	10.25	3.5	16,436	0.02%
2021/11/08	0	0.00	2	10.40	10.40	-2	16,123	-0.01%
2021/11/04	0	0.00	10	10.25	10.25	-10	16,083	-0.06%
2021/11/03	10	10.30	0	0.00	10.25	10	16,038	0.06%
2021/11/02	1	10.05	5	10.20	10.05	-4	15,859	-0.03%
2021/11/01	2	10.15	1	10.15	10.15	1	15,747	0.01%
2021/10/29	0	0.00	0.1	10.25	10.15	-0.1	15,601	0.00%
2021/10/28	5	10.32	0	0.00	10.35	5	15,468	0.03%
2021/10/26	21	11.06	16	11.10	11.00	5	15,281	0.03%
2021/10/25	1	11.25	5	11.28	11.35	-4	14,997	-0.03%
2021/10/21	6	11.58	7	11.29	11.35	-1	14,540	-0.01%
2021/10/20	198	11.68	163	11.70	11.55	35	14,096	0.25%	大買/大賣/
2021/10/19	145	11.69	151	11.76	11.70	-6	13,269	-0.05%	大買/大賣/
2021/10/18	104.1	11.20	128.9	11.31	11.40	-24.8	11,082	-0.22%	大買/大賣/
2021/10/14	7	10.36	0	0.00	10.35	7	9,162	0.08%
2021/10/13	1	10.45	0	0.00	10.45	1	9,060	0.01%
2021/10/08	2	10.70	20	10.75	10.75	-18	9,171	-0.20%
2021/10/07	20	10.63	0	0.00	10.60	20	9,097	0.22%
2021/10/06	6	10.90	5	10.60	10.55	1	9,249	0.01%
2021/10/05	2	10.40	3	10.57	10.70	-1	9,017	-0.01%
2021/10/04	0	0.00	1	10.60	10.30	-1	8,866	-0.01%
2021/09/30	0	0.00	6.3	10.80	10.75	-6.3	8,895	-0.07%
2021/09/29	6	10.88	6	10.73	10.50	0	8,966	0.00%
2021/09/28	2	10.80	4	10.68	10.95	-2	9,009	-0.02%
2021/09/27	5	10.90	10	10.70	10.80	-5	11,484	-0.04%
2021/09/23	10	10.15	0	0.00	10.15	10	12,927	0.08%
2021/09/16	0	0.00	6	10.50	10.50	-6	13,309	-0.05%
2021/09/15	0	0.00	12	10.40	10.35	-12	13,451	-0.09%
2021/09/03	20	10.25	5	10.30	10.25	15	14,750	0.10%
2021/09/01	5	10.30	0	0.00	10.20	5	15,279	0.03%
2021/08/30	25	10.09	0	0.00	10.10	25	16,364	0.15%
2021/08/27	0	0.00	1	10.05	10.05	-1	17,315	-0.01%
2021/08/25	20	10.00	0	0.00	9.98	20	22,090	0.09%
2021/08/23	2	9.79	2	9.89	9.85	0	22,473	0.00%
2021/08/19	1	9.79	0	0.00	9.76	1	22,782	0.00%
2021/08/17	7	9.79	0	0.00	9.75	7	23,234	0.03%
2021/08/16	13	10.05	0	0.00	9.86	13	23,634	0.06%
2021/08/13	5.4	10.49	1	10.40	10.40	4.4	23,570	0.02%
2021/08/12	1	10.40	0	0.00	10.55	1	23,849	0.00%
2021/08/11	5	10.55	0	0.00	10.40	5	24,153	0.02%
2021/08/10	0	0.00	0	10.75	10.60	0	24,556	0.00%
2021/08/05	0	0.00	1	10.85	10.85	-1	26,138	0.00%
2021/08/03	0	0.00	20	10.95	10.90	-20	27,635	-0.07%
2021/08/02	0	0.00	50	10.95	11.00	-50	28,220	-0.18%
2021/07/23	0	0.00	8.4	10.90	11.05	-8.4	39,185	-0.02%
2021/07/22	2	10.53	1	10.55	10.60	1	41,486	0.00%
2021/07/20	4	10.65	12	10.68	10.60	-8	41,973	-0.02%
2021/07/19	0	0.00	20	10.90	10.90	-20	42,324	-0.05%
2021/07/16	2	11.00	0	0.00	10.95	2	43,965	0.00%
2021/07/15	0	0.00	24	10.94	11.00	-24	44,287	-0.05%
2021/07/14	46	10.53	0	0.00	10.65	46	44,969	0.10%
2021/07/13	8	10.68	0	0.00	10.55	8	46,274	0.02%
2021/07/12	1	10.85	4	10.98	10.85	-3	46,779	-0.01%
2021/07/09	2	10.90	14	10.91	10.95	-12	47,288	-0.03%
2021/07/08	2	10.95	0	0.00	11.00	2	47,582	0.00%
2021/07/07	6	11.03	10.1	10.95	10.90	-4.1	48,129	-0.01%
2021/07/06	175	11.27	4	11.15	11.15	171	48,690	0.35%	大買/鉅額交易
2021/07/05	94	11.44	212	11.25	11.25	-118	48,624	-0.24%	大賣/鉅額交易
2021/07/02	307	12.09	147	12.06	11.45	160	48,458	0.33%	大買/大賣/鉅額交易
2021/07/01	157	11.58	159	11.46	11.70	-2	45,882	0.00%	大買/大賣/
2021/06/30	55	10.91	168.1	11.13	11.10	-113.1	44,528	-0.25%	大賣/鉅額交易
2021/06/29	0	0.00	1	10.85	10.85	-1	44,405	0.00%
2021/06/28	6	10.96	5	10.95	11.05	1	44,323	0.00%
2021/06/25	20	11.09	10	11.00	10.95	10	44,271	0.02%
2021/06/24	1	11.00	13	11.11	11.05	-12	44,337	-0.03%
2021/06/23	9	10.88	1	11.00	10.85	8	44,971	0.02%
2021/06/22	1	10.70	8	10.72	10.75	-7	44,912	-0.02%
2021/06/21	5	10.46	0	0.00	10.40	5	44,692	0.01%
2021/06/18	6	10.76	0	0.00	10.75	6	44,591	0.01%
2021/06/17	0	0.00	2	10.85	11.00	-2	44,548	0.00%
2021/06/16	5	10.83	2	11.00	10.85	3	44,523	0.01%
2021/06/15	0	0.00	0	10.85	10.75	0	44,422	0.00%
2021/06/11	100	10.95	1	10.80	10.85	99	44,345	0.22%
2021/06/09	17	11.07	7	11.24	10.95	10	44,311	0.02%
2021/06/08	8	11.27	6.3	11.30	11.30	1.7	44,096	0.00%
2021/06/07	11.3	11.55	12	11.35	11.45	-0.7	43,870	0.00%
2021/06/04	28	11.31	41	11.39	11.25	-13	43,159	-0.03%
2021/06/03	106	12.04	106.5	12.25	11.85	-0.5	42,434	0.00%	大買/大賣/
2021/06/02	30	11.14	72.1	11.30	11.35	-42.1	39,884	-0.11%
2021/06/01	17	10.22	10	10.20	10.35	7	38,355	0.02%
2021/05/31	20	10.25	20	10.30	10.15	0	38,477	0.00%
2021/05/28	0.1	10.15	21	10.20	10.15	-20.9	38,457	-0.05%
2021/05/27	15	9.99	10	10.00	10.00	5	38,396	0.01%
2021/05/26	0	0.00	6	9.95	10.00	-6	38,423	-0.02%
2021/05/25	7	10.06	1	10.25	9.97	6	38,456	0.02%
2021/05/24	1	10.05	33	10.13	10.05	-32	38,395	-0.08%
2021/05/21	6	9.75	12	9.74	9.77	-6	38,520	-0.02%
2021/05/20	17	9.52	5	9.81	9.41	12	38,408	0.03%
2021/05/19	7	9.54	4	9.66	9.66	3	38,370	0.01%
2021/05/18	1	9.48	22	9.38	9.48	-21	38,263	-0.05%
2021/05/17	63	8.93	12	8.82	8.67	51	37,884	0.13%
2021/05/14	30.1	9.72	10	9.70	9.55	20.1	37,321	0.05%
2021/05/13	33	9.71	10	9.81	9.72	23	36,820	0.06%
2021/05/12	143.5	10.47	23	10.40	10.20	120.5	36,247	0.33%	大買/鉅額交易
2021/05/11	12	11.23	13	11.38	11.30	-1	35,530	0.00%
2021/05/10	4	11.90	0	0.00	11.90	4	34,730	0.01%
2021/05/07	3	11.48	2	11.30	11.55	1	34,148	0.00%
2021/05/06	12	11.93	14	11.70	11.65	-2	33,242	-0.01%
2021/05/05	28	12.06	61	11.61	11.80	-33	32,340	-0.10%
2021/05/04	124.1	12.90	171	13.24	12.45	-46.9	31,331	-0.15%	大買/大賣/
2021/05/03	98	13.78	18.5	13.59	13.80	79.5	28,953	0.27%
2021/04/29	38.3	13.11	66.3	12.94	12.90	-28	26,099	-0.11%
2021/04/28	32	11.63	74	11.69	12.30	-42	23,100	-0.18%
2021/04/27	25	11.13	10	11.19	11.20	15	20,766	0.07%
2021/04/26	30	11.05	12	11.19	11.15	18	20,530	0.09%
2021/04/23	22	11.19	7	11.15	11.15	15	20,295	0.07%
2021/04/22	36	11.80	73	11.67	11.35	-37	20,105	-0.18%
2021/04/21	4	11.24	66	11.16	11.35	-62	18,523	-0.33%
2021/04/20	22	11.15	2	11.20	11.25	20	18,201	0.11%
2021/04/19	39	11.44	46	11.22	11.50	-7	17,792	-0.04%
2021/04/16	65	10.70	131	10.51	10.75	-66	16,515	-0.40%	大賣/
2021/04/15	109	10.59	9	10.49	10.45	100	15,941	0.63%	大買/
2021/04/14	7	10.14	11	10.38	10.30	-4	15,649	-0.03%
2021/04/13	46	10.38	12	10.23	10.15	34	15,860	0.21%
2021/04/12	49	10.38	15	10.18	10.40	34	15,605	0.22%
2021/04/09	3	9.92	3	10.00	9.99	0	15,372	0.00%
2021/04/08	3	9.94	22	9.94	9.95	-19	15,925	-0.12%
2021/04/07	1	9.82	3	9.84	9.86	-2	19,388	-0.01%
2021/04/06	11	9.79	31	9.80	9.79	-20	20,668	-0.10%
2021/04/01	8	9.76	0	0.00	9.69	8	20,802	0.04%
2021/03/31	23	9.83	1	9.86	9.88	22	20,997	0.10%
2021/03/30	2	9.87	2	9.88	9.86	0	21,526	0.00%
2021/03/29	10	9.94	62	9.97	9.92	-52	21,891	-0.24%
2021/03/26	104	10.00	122	10.12	9.87	-18	22,940	-0.08%	大買/大賣/
2021/03/25	10	9.66	2	9.70	9.67	8	22,425	0.04%
2021/03/24	2	9.58	0	0.00	9.61	2	22,420	0.01%
2021/03/23	8	9.72	0	0.00	9.61	8	22,680	0.04%
2021/03/22	4	9.71	21	9.72	9.70	-17	23,144	-0.07%
2021/03/19	2	9.66	5	9.68	9.66	-3	23,125	-0.01%
2021/03/18	11	9.62	12	9.63	9.63	-1	23,121	0.00%
2021/03/17	46	9.78	0	0.00	9.77	46	23,015	0.20%
2021/03/16	26	9.78	5	9.85	9.84	21	23,086	0.09%
2021/03/15	3	9.97	20	9.98	9.97	-17	22,978	-0.07%
2021/03/12	6	9.81	0	0.00	9.83	6	23,131	0.03%
2021/03/11	0	0.00	2	9.95	9.89	-2	23,354	-0.01%
2021/03/10	2	9.89	0	0.00	9.89	2	23,484	0.01%
2021/03/09	2	9.98	13	9.98	10.00	-11	23,447	-0.05%
2021/03/08	1	10.00	94	10.01	10.10	-93	23,308	-0.40%
2021/03/05	8	9.76	2	9.75	9.76	6	22,833	0.03%
2021/03/04	0	0.00	14	9.94	9.81	-14	22,917	-0.06%
2021/03/03	0	0.00	21	9.82	9.80	-21	22,638	-0.09%
2021/03/02	11	9.65	6	9.87	9.61	5	22,560	0.02%
2021/02/26	11	9.71	3	9.87	9.71	8	22,653	0.04%
2021/02/25	5	9.68	12	9.69	9.80	-7	22,598	-0.03%
2021/02/24	14	9.66	1	9.63	9.60	13	22,605	0.06%
2021/02/23	7	9.86	8	9.84	10.05	-1	22,255	0.00%
2021/02/22	0	0.00	2	9.40	9.41	-2	21,747	-0.01%
2021/02/18	5	9.17	7	9.17	9.26	-2	21,806	-0.01%
2021/02/17	0	0.00	4	8.87	8.93	-4	21,789	-0.02%
2021/02/05	5	8.65	0	0.00	8.60	5	21,680	0.02%
2021/02/04	0	0.00	4	8.67	8.60	-4	21,834	-0.02%
2021/02/03	5	8.61	0	0.00	8.58	5	22,298	0.02%
2021/02/01	2	8.36	2	8.33	8.34	0	23,077	0.00%
2021/01/29	1	8.43	1	8.32	8.29	0	23,069	0.00%
2021/01/28	10	8.50	1	8.45	8.45	9	23,054	0.04%
2021/01/26	0	0.00	3	8.66	8.66	-3	23,214	-0.01%
2021/01/25	17	8.86	4	8.76	8.84	13	23,211	0.06%
2021/01/22	25	8.71	50	8.63	8.70	-25	23,251	-0.11%
2021/01/21	18	8.83	0	0.00	8.74	18	23,309	0.08%
2021/01/20	15	8.91	12	8.84	8.71	3	23,567	0.01%
2021/01/19	7	9.13	6	9.16	9.14	1	23,962	0.00%
2021/01/18	7	9.18	0	0.00	9.16	7	24,192	0.03%
2021/01/15	46	9.34	16	9.42	9.28	30	24,241	0.12%
2021/01/14	5	9.75	6	9.77	9.71	-1	24,061	0.00%
2021/01/13	5	9.91	4	9.85	9.78	1	24,033	0.00%
2021/01/12	35	9.74	15	9.80	9.66	20	23,913	0.08%
2021/01/11	7	10.20	5	10.15	10.15	2	23,566	0.01%
2021/01/08	18.2	10.19	3	10.20	10.20	15.2	23,525	0.06%
2021/01/07	6	10.53	6	10.49	10.45	0	23,377	0.00%
2021/01/06	8	10.46	32	10.17	10.20	-24	23,099	-0.10%
2021/01/05	24	10.95	12	10.95	10.80	12	22,665	0.05%
2021/01/04	60	10.77	4	10.75	10.85	56	22,382	0.25%
2020/12/31	82	11.32	59	11.30	11.20	23	21,804	0.11%
2020/12/30	239	11.65	31.2	11.68	11.70	207.8	20,978	0.99%	大買/鉅額交易
2020/12/29	103	10.68	122	11.06	11.15	-19	17,250	-0.11%	大買/大賣/
2020/12/28	8	10.24	9	10.15	10.15	-1	15,854	-0.01%
2020/12/25	12	10.18	30	10.20	10.15	-18	15,558	-0.12%
2020/12/24	11	10.05	29	10.13	10.15	-18	15,184	-0.12%
2020/12/23	20	9.88	7	9.90	9.90	13	14,582	0.09%
2020/12/22	5	9.90	14	9.85	9.66	-9	14,171	-0.06%
2020/12/21	12	9.61	7	9.52	9.50	5	13,062	0.04%
2020/12/17	6	9.40	1	9.40	9.36	5	12,718	0.04%
2020/12/16	3	9.71	69	9.66	9.70	-66	12,518	-0.53%
2020/12/15	2	9.18	1	9.33	9.18	1	12,072	0.01%
2020/12/14	2	9.27	11	9.20	9.40	-9	12,414	-0.07%
2020/12/11	13	9.20	23	9.19	9.18	-10	12,365	-0.08%
2020/12/10	8	9.25	0	0.00	9.20	8	12,522	0.06%
2020/12/09	38	9.36	1	9.44	9.31	37	12,563	0.29%
2020/12/08	7	9.55	5	9.52	9.48	2	12,680	0.02%
2020/12/07	2	9.61	20	9.64	9.75	-18	13,243	-0.14%
2020/12/04	3	9.45	36	9.49	9.43	-33	13,068	-0.25%
2020/12/03	0	0.00	8	9.36	9.29	-8	13,032	-0.06%
2020/12/02	5	9.25	0	0.00	9.28	5	13,242	0.04%
2020/12/01	20	9.30	5	9.35	9.37	15	13,684	0.11%
2020/11/30	0	0.00	12	9.32	9.37	-12	13,725	-0.09%
2020/11/25	0	0.00	12	9.24	9.24	-12	13,547	-0.09%
2020/11/24	11	9.07	22	9.07	9.08	-11	13,556	-0.08%
2020/11/23	1	8.99	0	0.00	9.03	1	13,512	0.01%
2020/11/20	10	8.84	3.2	8.90	8.85	6.8	13,397	0.05%
2020/11/19	3	8.88	0	0.00	8.89	3	13,443	0.02%
2020/11/18	2	8.97	10	8.94	8.95	-8	13,582	-0.06%
2020/11/17	1	9.00	16	8.90	9.00	-15	14,118	-0.11%
2020/11/16	50	8.66	10	8.66	8.67	40	15,122	0.26%
2020/11/12	1	8.77	0	0.00	8.77	1	15,075	0.01%
2020/11/11	1	8.97	12.6	8.96	9.00	-11.6	14,994	-0.08%
2020/11/10	3	9.24	5	9.13	8.71	-2	14,544	-0.01%
2020/11/09	24	8.64	0	0.00	8.65	24	13,748	0.17%
2020/11/04	2	8.57	20	8.65	8.55	-18	13,841	-0.13%
2020/11/03	2	8.68	0	0.00	8.56	2	13,714	0.01%
2020/11/02	6	8.41	0	0.00	8.43	6	13,587	0.04%
2020/10/30	2	8.42	1	8.42	8.35	1	13,490	0.01%
2020/10/29	3	8.51	0	0.00	8.60	3	13,343	0.02%
2020/10/28	14	8.90	2	8.89	8.62	12	13,149	0.09%
2020/10/27	4	8.80	64	8.76	8.72	-60	12,734	-0.47%
2020/10/26	24	8.47	6	8.48	8.44	18	12,051	0.15%
2020/10/23	0	0.00	4	8.21	8.30	-4	11,687	-0.03%
2020/10/20	0	0.00	14	8.12	8.12	-14	11,312	-0.12%
2020/10/19	2	8.04	0	0.00	8.05	2	11,237	0.02%
2020/10/16	1	8.11	0	0.00	8.06	1	11,156	0.01%
2020/10/14	6	8.16	0	0.00	8.12	6	10,924	0.05%
2020/10/13	4	7.95	10	8.20	8.18	-6	10,824	-0.06%
2020/10/12	1	7.94	10	7.96	7.94	-9	10,610	-0.08%
2020/09/29	1	7.59	0	0.00	7.59	1	10,435	0.01%
2020/09/25	2	7.40	2	7.53	7.44	0	10,441	0.00%
2020/09/24	2	7.47	0	0.00	7.47	2	10,363	0.02%
2020/09/23	1	7.82	0	0.00	7.82	1	10,221	0.01%
2020/09/22	2	7.90	9	7.91	7.94	-7	10,161	-0.07%
2020/09/21	7	8.08	1	8.14	8.06	6	10,062	0.06%
2020/09/18	0	0.00	14	8.07	8.07	-14	9,990	-0.14%
2020/09/17	24	8.06	1	8.18	7.98	23	9,850	0.23%
2020/09/16	7	7.89	0	0.00	7.88	7	9,452	0.07%
2020/09/15	5	8.10	4	8.01	7.93	1	9,504	0.01%
2020/09/14	5	7.89	0	0.00	7.90	5	9,643	0.05%
2020/09/11	8	8.01	3	8.08	7.99	5	9,497	0.05%
2020/09/10	23	8.24	13	8.56	8.25	10	9,214	0.11%
2020/09/09	5	7.93	0	0.00	7.95	5	8,410	0.06%
2020/09/08	3	7.91	1	7.95	7.82	2	8,266	0.02%
2020/09/07	15	8.14	10	8.09	8.06	5	8,117	0.06%
2020/09/04	8	8.07	11	7.52	7.98	-3	7,844	-0.04%
2020/09/03	21	7.65	2	7.66	7.63	19	7,344	0.26%
2020/09/02	15	7.48	0	0.00	7.48	15	7,347	0.20%
2020/09/01	21	7.57	0	0.00	7.53	21	7,333	0.29%
2020/08/31	4	7.72	0	0.00	7.61	4	7,315	0.05%
2020/08/28	0	0.00	27	7.65	7.70	-27	7,208	-0.37%
2020/08/27	0	0.00	2	7.51	7.53	-2	6,989	-0.03%
2020/08/26	0	0.00	1	7.46	7.45	-1	6,864	-0.01%
2020/08/25	1	7.38	6	7.40	7.37	-5	6,750	-0.07%
2020/08/24	27	7.31	0	0.00	7.30	27	6,641	0.41%
2020/08/21	2	7.45	11	7.69	7.56	-9	6,430	-0.14%
2020/08/20	22	7.62	99	7.64	7.67	-77	5,712	-1.35%
2020/08/19	40	7.06	4	7.10	6.98	36	4,344	0.83%
2020/08/18	2	6.92	0	0.00	6.87	2	4,185	0.05%
2020/08/17	32	6.90	35	6.91	6.88	-3	4,149	-0.07%
2020/08/14	1	6.65	15	6.70	6.72	-14	4,043	-0.35%
2020/08/11	0	0.00	0.7	6.76	6.79	-0.7	4,036	-0.02%
2020/08/10	0	0.00	7	6.56	6.56	-7	3,816	-0.18%
2020/08/07	0	0.00	5	6.41	6.38	-5	3,803	-0.13%
2020/08/04	0	0.00	5	6.31	6.32	-5	3,873	-0.13%
2020/08/03	20	6.20	0	0.00	6.20	20	3,884	0.51%
2020/07/30	5	6.18	0	0.00	6.18	5	3,948	0.13%
2020/07/29	0	0.00	2	6.20	6.11	-2	3,986	-0.05%
2020/07/28	0	0.00	8	6.10	6.07	-8	4,008	-0.20%
2020/07/27	0.3	6.22	0	0.00	6.22	0.3	4,033	0.01%
2020/07/24	0	0.00	3	6.45	6.42	-3	4,033	-0.07%
2020/07/20	5	6.46	0	0.00	6.46	5	4,113	0.12%
2020/07/17	6	6.62	0	0.00	6.51	6	4,145	0.14%
2020/07/16	6	6.58	0	0.00	6.60	6	4,191	0.14%
2020/07/10	5	6.60	0	0.00	6.53	5	4,312	0.12%
2020/07/08	2	6.73	0	0.00	6.79	2	4,329	0.05%
2020/07/06	0	0.00	5	6.76	6.78	-5	4,393	-0.11%
2020/07/03	4	6.68	0	0.00	6.68	4	4,388	0.09%
2020/07/02	8	6.65	0	0.00	6.67	8	4,436	0.18%
2020/07/01	12	6.66	0	0.00	6.64	12	4,514	0.27%
2020/06/24	0.5	6.74	3	6.74	6.74	-2.5	4,540	-0.06%
2020/06/23	0	0.00	11	6.84	6.80	-11	4,582	-0.24%
2020/06/22	0	0.00	2	6.85	6.84	-2	4,578	-0.04%
2020/06/19	6	7.23	0	0.00	7.05	6	4,524	0.13%
2020/06/18	0	0.00	2	6.73	6.79	-2	4,108	-0.05%
2020/06/17	0	0.00	5	6.63	6.64	-5	4,084	-0.12%
2020/06/15	5	6.42	0	0.00	6.37	5	4,195	0.12%
2020/06/12	2	6.41	0	0.00	6.44	2	4,239	0.05%
2020/06/09	5	7.01	0	0.00	6.96	5	4,423	0.11%
2020/06/08	0	0.00	10	6.73	6.76	-10	4,291	-0.23%
2020/06/05	2	6.55	18	6.55	6.60	-16	4,210	-0.38%
2020/06/04	2	6.42	0	0.00	6.42	2	4,216	0.05%
2020/06/03	0	0.00	15	6.41	6.42	-15	4,260	-0.35%
2020/05/29	0	0.00	54.1	6.24	6.18	-54.1	4,222	-1.28%
2020/05/28	0	0.00	0.3	6.22	6.22	-0.3	4,214	-0.01%
2020/05/27	0	0.00	50	6.30	6.29	-50	4,233	-1.18%
2020/05/26	68	6.28	0	0.00	6.27	68	4,296	1.58%
2020/05/25	4	6.25	0	0.00	6.26	4	4,298	0.09%
2020/05/21	0	0.00	1	6.48	6.48	-1	4,275	-0.02%
2020/05/20	18	6.37	1	6.40	6.40	17	4,244	0.40%
2020/05/19	4	6.49	5	6.47	6.36	-1	4,235	-0.02%
2020/05/14	15	6.25	0	0.00	6.16	15	4,146	0.36%
2020/05/12	0	0.00	1	6.39	6.39	-1	4,096	-0.02%
2020/05/11	50	6.53	0	0.00	6.47	50	4,053	1.23%
2020/05/05	2	6.39	0	0.00	6.31	2	3,944	0.05%
2020/04/30	0	0.00	40	6.50	6.51	-40	4,023	-0.99%
2020/04/29	30	6.37	0	0.00	6.42	30	3,998	0.75%
2020/04/20	1	6.16	10	6.06	6.16	-9	3,837	-0.23%
2020/04/17	0	0.00	23.8	6.22	6.11	-23.8	3,822	-0.62%
2020/04/13	0	0.00	5	6.01	5.96	-5	3,695	-0.14%
2020/04/09	0	0.00	10	5.83	5.90	-10	3,625	-0.28%
2020/04/07	30	5.71	0	0.00	5.68	30	3,556	0.84%
2020/04/06	0	0.00	5	5.58	5.59	-5	3,547	-0.14%
2020/04/01	0	0.00	7	5.37	5.38	-7	3,437	-0.20%
2020/03/31	0	0.00	1	5.29	5.22	-1	3,408	-0.03%
2020/03/27	1	5.39	0	0.00	5.26	1	3,366	0.03%
2020/03/25	0	0.00	10	5.32	5.30	-10	3,297	-0.30%
2020/03/24	7	5.08	0	0.00	5.06	7	3,256	0.21%
2020/03/23	7	4.84	9	4.92	4.88	-2	3,234	-0.06%
2020/03/20	7	4.98	0	0.00	4.98	7	3,215	0.22%
2020/03/19	20	4.81	5	4.70	4.71	15	3,139	0.48%
2020/03/17	35	5.26	11	5.32	5.21	24	2,949	0.81%
2020/03/13	1	5.88	0	0.00	6.01	1	2,737	0.04%
2020/03/10	0	0.00	4	6.92	6.93	-4	2,524	-0.16%
2020/03/09	1	7.06	0	0.00	7.00	1	2,455	0.04%
2020/03/05	5	7.38	0	0.00	7.35	5	2,418	0.21%
2020/03/02	2	7.29	0	0.00	7.33	2	2,410	0.08%
2020/02/27	0	7.27	0	0.00	7.27	0	2,389	0.00%
2020/02/26	10	7.61	0	0.00	7.52	10	2,328	0.43%
2020/02/21	4	7.81	5	7.80	7.78	-1	2,337	-0.04%
2020/02/20	5	7.76	0	0.00	7.76	5	2,345	0.21%
2020/02/19	2	7.72	10	7.73	7.71	-8	2,358	-0.34%
2020/02/18	0	7.60	0	0.00	7.61	0	2,388	0.00%
2020/02/17	0	7.59	2	7.59	7.60	-2	2,441	-0.08%
2020/02/10	2	7.69	0	0.00	7.66	2	2,456	0.08%
2020/02/07	0	0.00	5	7.76	7.74	-5	2,438	-0.21%
2020/02/05	6	7.68	3	7.68	7.68	3	2,466	0.12%
2020/02/04	3	7.91	1	7.75	7.84	2	2,429	0.08%
2020/02/03	1	7.24	0	0.00	7.27	1	2,301	0.04%
2020/01/31	1	7.49	0	0.00	7.52	1	2,268	0.04%
2020/01/30	5	7.51	0	0.00	7.45	5	2,252	0.22%
2020/01/17	5	7.92	0	0.00	7.93	5	2,190	0.23%
2020/01/16	5	7.99	0	0.00	7.97	5	2,168	0.23%
2020/01/07	0	0.00	2	8.18	8.14	-2	2,100	-0.10%
2020/01/02	0	0.00	5	8.32	8.32	-5	2,068	-0.24%
2019/12/27	0	0.00	0.1	8.11	8.16	-0.1	1,980	-0.01%
2019/12/25	0.7	8.15	0.2	8.15	8.19	0.5	1,963	0.02%
2019/12/20	27	8.14	1	8.13	8.12	26	1,945	1.34%
2019/12/19	0	0.00	5	8.05	8.07	-5	1,894	-0.26%
2019/12/18	0	0.00	5	7.95	7.96	-5	1,853	-0.27%
2019/12/16	5	7.88	0	0.00	7.88	5	1,856	0.27%
2019/12/12	5	7.97	0	0.00	7.94	5	1,888	0.26%
2019/12/06	0	0.00	0	8.00	8.02	0	1,986	0.00%
2019/12/03	0	0.00	8	8.03	8.04	-8	1,996	-0.40%
2019/12/02	0	0.00	5	7.95	7.95	-5	1,985	-0.25%
2019/11/27	0	0.00	0.2	7.88	7.90	-0.2	2,006	-0.01%
2019/11/26	0	0.00	0.2	7.88	7.88	-0.2	2,023	-0.01%
2019/11/21	0	0.00	5	7.92	7.90	-5	2,045	-0.24%
2019/11/20	3	7.83	32	7.91	7.94	-29	2,036	-1.42%
2019/11/19	5.5	7.70	7	7.69	7.72	-1.5	2,083	-0.07%
2019/11/18	5	7.74	2	7.76	7.76	3	2,071	0.14%
2019/11/15	20	7.81	0	0.00	7.80	20	2,073	0.96%
2019/11/14	5	7.90	0	0.00	7.87	5	2,077	0.24%
2019/11/13	10	8.00	2	8.02	8.01	8	2,022	0.40%
2019/11/11	11	8.02	0	0.00	8.00	11	2,071	0.53%
2019/11/07	0	0.00	5	8.13	8.13	-5	2,115	-0.24%
2019/11/04	20	8.04	15	8.15	8.13	5	2,314	0.22%
2019/11/01	0	0.00	6	8.10	8.12	-6	2,412	-0.25%
2019/10/30	2	8.13	0	0.00	8.14	2	2,548	0.08%
2019/10/24	5	8.19	0	0.00	8.22	5	2,656	0.19%
2019/10/23	1	8.21	0	0.00	8.20	1	2,699	0.04%
2019/10/09	20	8.17	10	8.17	8.13	10	2,891	0.35%
2019/10/08	0	0.00	5	8.17	8.15	-5	2,906	-0.17%
2019/10/02	6	8.10	0	0.00	8.10	6	2,956	0.20%
2019/09/27	5	8.20	0	0.00	8.15	5	2,957	0.17%
2019/09/26	1	8.23	0	0.00	8.23	1	2,954	0.03%
2019/09/19	5	8.25	0	0.00	8.24	5	2,968	0.17%
2019/09/18	5	8.31	0	0.00	8.33	5	2,953	0.17%
2019/09/17	0	0.00	1	8.44	8.33	-1	2,949	-0.03%
2019/09/16	12	8.46	9	8.54	8.46	3	3,005	0.10%
2019/09/11	0	0.00	0.7	8.30	8.29	-0.7	3,079	-0.02%
2019/09/10	9	8.28	0	0.00	8.27	9	3,072	0.29%
2019/09/09	0	0.00	5	8.39	8.34	-5	3,071	-0.16%
2019/09/06	0	0.00	6	8.32	8.34	-6	3,073	-0.20%
2019/09/03	2	8.20	5	8.27	8.20	-3	3,063	-0.10%
2019/09/02	0	0.00	13	8.15	8.21	-13	3,066	-0.42%
2019/08/30	1	8.07	0	0.00	8.09	1	3,071	0.03%
2019/08/29	5	8.04	0	0.00	8.01	5	3,088	0.16%
2019/08/26	5	8.04	0	0.00	8.04	5	3,073	0.16%
2019/08/22	6	8.13	5	8.23	8.15	1	3,119	0.03%
2019/08/19	5	8.09	0	0.00	8.07	5	3,032	0.16%
2019/08/16	5	8.14	0	0.00	8.11	5	2,993	0.17%
2019/08/15	3	8.08	9	8.08	8.08	-6	2,990	-0.20%
2019/08/12	5	8.38	0	0.00	8.36	5	3,009	0.17%
2019/08/07	0	0.00	5	8.48	8.50	-5	3,090	-0.16%
2019/08/05	5.5	9.16	0	0.00	9.10	5.5	3,031	0.18%
2019/07/31	5	9.39	0	0.00	9.39	5	2,863	0.17%
2019/07/22	0	0.00	15	9.46	9.44	-15	2,889	-0.52%
2019/07/18	16	9.47	0	0.00	9.43	16	2,918	0.55%
2019/07/03	0	0.00	1	9.25	9.24	-1	3,234	-0.03%
2019/06/19	1	9.25	0	0.00	9.22	1	3,674	0.03%
2019/05/23	0.9	9.12	0	0.00	9.14	0.9	4,608	0.02%
2019/05/14	1	9.10	0	0.00	9.40	1	5,222	0.02%
2019/05/09	0.2	9.43	0	0.00	9.43	0.2	5,313	0.00%
2019/05/07	3	9.64	0	0.00	9.65	3	5,296	0.06%
2019/05/06	5	9.67	0	0.00	9.63	5	5,335	0.09%
2019/04/30	10	9.63	0	0.00	9.72	10	5,360	0.19%
2019/04/24	0	0.00	1	9.76	9.78	-1	5,399	-0.02%
2019/04/23	0	0.00	7	9.84	9.84	-7	5,372	-0.13%
2019/04/18	1	9.85	0	0.00	9.83	1	5,571	0.02%
2019/04/17	5	9.94	0	0.00	9.98	5	5,551	0.09%
2019/04/16	1	9.95	5	9.93	9.92	-4	5,534	-0.07%
2019/04/15	6	9.96	0	0.00	9.96	6	5,568	0.11%
2019/04/11	7	9.99	0	0.00	9.98	7	5,654	0.12%
2019/04/10	0	0.00	21.1	10.00	10.05	-21.1	5,659	-0.37%
2019/04/09	0	0.00	2	10.03	10.05	-2	5,578	-0.04%
2019/04/08	2	10.05	16.7	10.05	10.05	-14.7	5,656	-0.26%
2019/03/29	3	9.99	0	0.00	10.00	3	6,173	0.05%
2019/03/27	0	10.00	0	0.00	10.00	0	6,305	0.00%
2019/03/22	0	0.00	3	10.10	10.10	-3	6,571	-0.05%
2019/03/20	3	10.30	0	0.00	10.20	3	7,280	0.04%
2019/03/14	2	10.05	0	0.00	10.00	2	7,427	0.03%
2019/03/04	0	0.00	3	10.05	10.05	-3	8,047	-0.04%
2019/02/22	0	0.00	3	10.10	10.05	-3	7,933	-0.04%
2019/02/20	3	10.05	0	0.00	10.05	3	7,814	0.04%
2019/02/15	3	9.88	0	0.00	9.79	3	7,592	0.04%
2019/01/29	0	0.00	2	9.84	9.87	-2	7,298	-0.03%
2019/01/25	2	9.83	0	0.00	9.83	2	7,340	0.03%
2019/01/22	0	0.00	4	9.93	9.85	-4	7,392	-0.05%
2019/01/21	1	9.95	0	0.00	9.94	1	7,398	0.01%
2019/01/18	1	9.89	0	0.00	9.82	1	7,485	0.01%
2019/01/17	2	9.86	0	0.00	9.81	2	7,567	0.03%
2019/01/15	5	9.90	0	0.00	9.91	5	7,687	0.07%
2019/01/14	20	9.98	0	0.00	9.86	20	7,717	0.26%
2019/01/11	12	10.00	0	0.00	9.98	12	7,759	0.15%
2019/01/07	1	10.15	0	0.00	10.15	1	7,825	0.01%
2019/01/04	1	9.92	1	9.85	9.98	0	7,907	0.00%
2019/01/02	0	0.00	30	10.05	10.05	-30	8,145	-0.37%
2018/12/25	0	0.00	51	10.31	10.20	-51	8,362	-0.61%
2018/12/24	12	10.52	1	10.65	10.50	11	8,382	0.13%
2018/12/22	24	10.39	4	10.35	10.45	20	8,417	0.24%
2018/12/21	1	10.20	0	0.00	10.10	1	8,322	0.01%
2018/12/19	0	0.00	4	10.33	10.30	-4	8,633	-0.05%
2018/12/18	15	10.39	1	10.30	10.40	14	8,633	0.16%
2018/12/14	15	10.76	7	10.78	10.55	8	8,496	0.09%
2018/12/13	30	10.45	2	10.33	10.65	28	8,085	0.35%
2018/12/12	2	10.18	3	10.22	10.25	-1	7,824	-0.01%
2018/12/11	0	0.00	1	10.10	10.00	-1	7,582	-0.01%
2018/12/10	2	9.93	0	0.00	9.89	2	7,509	0.03%
2018/12/07	1	10.05	1	10.00	10.05	0	7,606	0.00%
2018/12/06	2	9.94	0	0.00	9.93	2	7,788	0.03%
2018/12/04	0	0.00	1	10.20	10.05	-1	7,969	-0.01%
2018/12/03	18	10.00	1	10.15	10.10	17	8,058	0.21%
2018/11/26	2	9.72	0	0.00	9.71	2	8,640	0.02%
2018/11/20	0	0.00	10	9.93	9.91	-10	10,956	-0.09%
2018/11/09	0	0.00	1	9.88	9.83	-1	14,561	-0.01%
2018/11/08	1	9.97	0	0.00	9.98	1	14,790	0.01%
2018/11/07	1	10.05	3.3	9.96	9.95	-2.3	14,819	-0.02%
2018/11/06	1	10.00	2	9.98	9.92	-1	14,879	-0.01%
2018/11/02	0	0.00	1	9.84	9.76	-1	14,806	-0.01%
2018/11/01	1	9.85	2	9.82	9.76	-1	14,860	-0.01%
2018/10/31	5	9.72	0	0.00	9.80	5	14,839	0.03%
2018/10/30	0	0.00	1	9.50	9.52	-1	14,781	-0.01%
2018/10/29	1	9.48	0	0.00	9.45	1	14,755	0.01%
2018/10/25	1	9.70	3.3	9.68	9.66	-2.3	14,631	-0.02%
2018/10/23	1	10.05	2	10.20	10.05	-1	14,536	-0.01%
2018/10/22	2	10.35	0	0.00	10.35	2	14,431	0.01%
2018/10/18	0	0.00	1	10.20	10.20	-1	14,329	-0.01%
2018/10/17	1	10.55	0	0.00	10.30	1	14,360	0.01%
2018/10/16	2	10.35	1.3	10.49	10.45	0.7	14,311	0.00%
2018/10/15	3	10.38	0	0.00	10.40	3	14,248	0.02%
2018/10/12	5	10.63	0	0.00	10.60	5	14,131	0.04%
2018/10/08	0	0.00	6	11.10	11.15	-6	13,669	-0.04%
2018/10/05	2.3	10.98	0	0.00	10.85	2.3	13,576	0.02%
2018/10/04	20	11.28	0	0.00	11.20	20	13,405	0.15%
2018/10/03	3	11.25	1	11.30	11.15	2	13,340	0.01%
2018/10/02	2	11.40	6	11.43	11.40	-4	13,215	-0.03%
2018/10/01	0	0.00	9	11.57	11.65	-9	13,065	-0.07%
2018/09/28	0	0.00	11	11.30	11.30	-11	12,821	-0.09%
2018/09/27	10	11.22	0	0.00	11.10	10	12,713	0.08%
2018/09/26	0	0.00	5	11.14	11.30	-5	12,517	-0.04%
2018/09/25	0	0.00	1	10.90	10.90	-1	12,267	-0.01%
2018/09/21	1	10.75	1	10.85	10.85	0	12,189	0.00%
2018/09/19	1	10.65	0	0.00	10.65	1	12,083	0.01%
2018/09/17	1	10.80	1	10.65	10.75	0	12,131	0.00%
2018/09/14	0	0.00	2	10.65	10.70	-2	12,302	-0.02%
2018/09/13	20	10.55	1	10.50	10.55	19	12,229	0.16%
2018/09/12	12	10.42	10	10.40	10.25	2	12,084	0.02%
2018/09/11	0	0.00	12	10.60	10.70	-12	11,903	-0.10%
2018/09/10	2	10.45	6	10.41	10.45	-4	11,898	-0.03%
2018/09/06	1	10.95	0	0.00	10.95	1	11,545	0.01%
2018/09/05	3	11.32	8	11.33	11.25	-5	11,597	-0.04%
2018/09/04	3	11.42	1	11.35	11.45	2	11,517	0.02%
2018/09/03	6	11.25	3	11.40	11.25	3	11,553	0.03%
2018/08/31	2	11.50	4	11.55	11.65	-2	11,294	-0.02%
2018/08/30	26	11.76	0	0.00	11.70	26	11,076	0.23%
2018/08/29	32	11.80	25	11.95	12.05	7	10,742	0.07%
2018/08/28	1	12.35	0	0.00	12.40	1	9,914	0.01%
2018/08/27	3.3	12.40	2	12.45	12.30	1.3	9,330	0.01%
2018/08/24	39	11.96	56	12.18	12.20	-17	8,856	-0.19%
2018/08/23	67	12.28	51	12.23	12.20	16	8,518	0.19%
2018/08/22	61	11.92	15	12.05	12.00	46	7,863	0.58%
2018/08/21	21	11.20	4	11.06	11.40	17	6,534	0.26%
2018/08/20	7	10.93	1	10.90	10.80	6	5,846	0.10%
2018/08/15	0	0.00	20	10.85	10.75	-20	6,275	-0.32%
2018/08/14	2	10.40	2	10.45	10.65	0	6,298	0.00%
2018/08/10	0	0.00	1	10.65	10.60	-1	7,465	-0.01%
2018/08/08	1	10.80	1	10.75	10.70	0	7,770	0.00%
2018/08/07	1	10.60	1	10.65	10.60	0	7,705	0.00%
2018/08/06	0	0.00	1	10.55	10.50	-1	7,819	-0.01%
2018/08/02	0	0.00	1	10.45	10.40	-1	7,955	-0.01%
2018/08/01	2	10.60	0	0.00	10.55	2	7,930	0.03%
2018/07/31	0	0.00	3	10.60	10.55	-3	7,957	-0.04%
2018/07/24	0	0.00	50	10.25	10.45	-50	7,847	-0.64%
2018/07/16	20	10.20	0	0.00	10.20	20	7,899	0.25%
2018/07/11	30	10.20	0	0.00	10.15	30	8,217	0.37%
2018/07/02	0	0.00	1	10.50	10.45	-1	8,490	-0.01%
2018/06/28	1	10.30	1	10.35	10.20	0	8,491	0.00%
2018/06/27	1	10.40	0	0.00	10.20	1	8,493	0.01%
2018/06/25	0	0.00	1	10.60	10.65	-1	8,373	-0.01%
2018/06/22	0	0.00	130	10.44	10.40	-130	8,069	-1.61%	大賣/鉅額交易
2018/06/20	3	10.42	0	0.00	10.45	3	8,148	0.04%
2018/06/19	1	10.45	0	0.00	10.40	1	8,274	0.01%
2018/06/15	0	0.00	2	10.75	10.65	-2	8,197	-0.02%
2018/06/14	1	10.75	1	10.75	10.75	0	8,157	0.00%
2018/06/13	3	10.97	2	11.10	10.85	1	8,095	0.01%
2018/06/12	3	10.87	2	11.00	10.85	1	7,888	0.01%
2018/06/11	20	10.85	25	10.94	10.95	-5	7,781	-0.06%
2018/06/07	1	10.55	1	10.60	10.55	0	7,547	0.00%
2018/06/04	0	0.00	20	10.55	10.50	-20	7,491	-0.27%
2018/05/30	2	10.35	2	10.43	10.35	0	7,314	0.00%
2018/05/28	0	10.45	0	0.00	10.50	0	7,011	0.00%
2018/05/25	0	0.00	10	10.55	10.60	-10	6,920	-0.14%
2018/05/24	6	11.04	5	11.15	10.90	1	6,853	0.01%
2018/05/23	31	11.10	3	11.03	11.10	28	6,707	0.42%
2018/05/22	7	10.90	17	11.09	10.75	-10	6,411	-0.16%
2018/05/21	148	11.04	32	11.00	11.00	116	6,231	1.86%	大買/鉅額交易
2018/05/18	54	10.84	25	10.72	10.80	29	5,688	0.51%
2018/05/16	2	10.30	2	10.35	10.25	0	5,036	0.00%
2018/05/15	2	10.10	0	0.00	9.96	2	4,892	0.04%
2018/05/11	3	9.94	3	10.10	10.15	0	4,963	0.00%
2018/05/08	0	0.00	2	9.85	9.85	-2	5,156	-0.04%
2018/05/04	2	9.76	0	0.00	9.72	2	5,337	0.04%
2018/04/26	0	0.00	5	9.70	9.70	-5	5,819	-0.09%
2018/04/25	0	9.70	0	0.00	9.73	0	5,907	0.00%
2018/04/20	1	10.05	1	10.20	9.98	0	6,112	0.00%
2018/04/18	0	0.00	50	9.81	9.81	-50	6,150	-0.81%
2018/04/16	5	10.10	1	10.00	10.15	4	6,570	0.06%
2018/04/11	0	0.00	7	9.92	9.92	-7	7,971	-0.09%
2018/04/09	0.2	9.63	0	0.00	9.67	0.2	8,170	0.00%
2018/04/02	0	0.00	1	9.68	9.72	-1	8,248	-0.01%
2018/03/28	0	0.00	6	9.50	9.50	-6	8,701	-0.07%
2018/03/27	1	9.44	0	0.00	9.44	1	8,734	0.01%
2018/03/23	1	9.23	1	9.29	9.21	0	8,745	0.00%
2018/03/22	2	9.40	2	9.60	9.36	0	8,859	0.00%
2018/03/16	0	0.00	2	9.40	9.34	-2	9,444	-0.02%
2018/03/15	0	0.00	20	9.38	9.38	-20	9,566	-0.21%
2018/03/14	0	0.00	2	9.45	9.37	-2	9,645	-0.02%
2018/03/13	2	9.33	0	0.00	9.33	2	9,717	0.02%
2018/03/12	0	0.00	1	9.42	9.37	-1	9,827	-0.01%
2018/03/05	0	0.00	0.1	9.26	9.30	-0.1	11,673	0.00%
2018/03/02	4	9.56	0	0.00	9.54	4	12,327	0.03%
2018/02/27	7	9.74	4	9.82	9.68	3	12,968	0.02%
2018/02/26	1	9.78	1	9.79	9.79	0	13,080	0.00%
2018/02/09	1	8.67	11	8.63	8.95	-10	14,429	-0.07%
2018/02/08	1	9.08	0	0.00	9.06	1	14,420	0.01%
2018/02/07	0	0.00	2	9.27	9.22	-2	14,474	-0.01%
2018/02/05	0	0.00	2	9.55	9.77	-2	14,654	-0.01%
2018/02/02	0	0.00	2	9.79	9.72	-2	14,712	-0.01%
2018/02/01	0	0.00	7	9.75	9.81	-7	14,693	-0.05%
2018/01/31	8	9.47	1	9.48	9.56	7	14,619	0.05%
2018/01/30	1	9.95	0	0.00	9.76	1	14,509	0.01%
2018/01/26	1	10.00	1	10.00	10.05	0	14,403	0.00%
2018/01/25	2	10.20	1	10.25	10.10	1	14,491	0.01%
2018/01/24	2	10.10	1	10.10	10.10	1	14,370	0.01%
2018/01/18	2	10.30	0	0.00	10.25	2	14,070	0.01%
2018/01/16	2	10.60	5	10.58	10.55	-3	13,930	-0.02%
2018/01/15	3	10.52	0	0.00	10.50	3	13,879	0.02%
2018/01/12	3	10.67	2	10.75	10.60	1	13,800	0.01%
2018/01/11	4	10.61	50	10.99	10.55	-46	13,624	-0.34%
2018/01/10	64	10.88	55	10.92	10.90	9	13,545	0.07%
2018/01/09	46	10.88	25	10.83	10.85	21	13,289	0.16%
2018/01/08	20	10.65	42	10.65	10.65	-22	12,180	-0.18%
2018/01/05	40	10.49	42	10.45	10.50	-2	12,038	-0.02%
2018/01/04	40	10.39	15	10.37	10.40	25	12,038	0.21%
2018/01/02	3	10.20	6	10.21	10.20	-3	11,707	-0.03%