友勁 (6142)-富邦-中壢券商分點個股進出

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

友勁

(6142)

股價
10.30
漲跌
▲0.25
漲幅
+2.49%
成交量
910張
產業
上市通信網路類股
97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

友勁 (6142)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	0	0.00	55	10.10	10.30	-55	343	-16.00%
2024/06/25	0	0.00	5	10.10	10.05	-5	331	-1.51%
2024/06/24	0	0.00	22	10.05	10.25	-22	330	-6.65%
2024/06/21	0.1	10.10	0	0.00	10.05	0.1	322	0.03%
2024/06/19	0	0.00	8	9.89	9.87	-8	316	-2.53%
2024/06/18	0	9.85	13	9.92	9.90	-13	315	-4.12%
2024/06/12	0	0.00	20	9.89	9.91	-20	330	-6.06%
2024/06/07	7.1	9.92	25	9.90	9.94	-18	342	-5.24%
2024/06/05	6	9.96	0	0.00	9.93	6	349	1.71%
2024/05/30	0	0.00	10	10.05	10.00	-10	375	-2.66%
2024/05/27	1	10.00	0	0.00	10.05	1	383	0.26%
2024/05/23	59	10.08	1	9.99	9.97	58	399	14.51%
2024/05/22	1	10.25	0	0.00	10.05	1	423	0.24%
2024/05/17	0	0.00	6	9.82	9.84	-6	450	-1.33%
2024/05/16	5.1	9.56	5	9.61	9.90	0.1	465	0.01%
2024/05/13	0	9.55	0	0.00	9.53	0	463	0.00%
2024/05/10	10	9.56	0	0.00	9.56	10	460	2.17%
2024/05/08	1.1	9.40	0	0.00	9.50	1.1	459	0.23%
2024/04/30	3	9.60	0	0.00	9.60	3	472	0.63%
2024/04/29	2	9.58	0	0.00	9.62	2	472	0.42%
2024/04/24	1	9.39	0	0.00	9.47	1	477	0.21%
2024/04/16	2	9.37	0	0.00	9.39	2	481	0.42%
2024/04/15	5	9.62	0	0.00	9.61	5	477	1.05%
2024/04/12	10	9.74	0	0.00	9.69	10	476	2.10%
2024/04/08	2	9.80	0	0.00	9.75	2	478	0.42%
2024/04/03	1	9.86	0	0.00	9.86	1	471	0.21%
2024/04/01	2	9.97	0	0.00	10.00	2	467	0.43%
2024/03/27	1	10.00	0	0.00	10.00	1	464	0.22%
2024/03/26	0	10.10	0	0.00	10.10	0	468	0.00%
2024/03/25	0	10.29	0	0.00	10.05	0	463	0.00%
2024/03/22	0	10.10	0	0.00	10.10	0	464	0.00%
2024/03/21	0	0.00	7	10.01	10.00	-7	461	-1.52%
2024/03/15	4	10.15	0	0.00	10.20	4	452	0.88%
2024/03/14	0	0.00	4	10.30	10.40	-4	459	-0.87%
2024/03/13	4	10.20	0	0.00	10.05	4	456	0.88%
2024/03/12	2	10.35	0	0.00	10.25	2	449	0.45%
2024/03/11	0	10.30	0	0.00	10.15	0	447	0.00%
2024/03/05	0	10.60	0	0.00	10.45	0	428	0.00%
2024/03/01	0	0.00	2	10.60	10.60	-2	419	-0.48%
2024/02/29	0	10.65	0	0.00	10.60	0	421	0.00%
2024/02/27	5	10.85	5	10.60	10.50	0	417	0.00%
2024/02/23	10	10.83	14	10.95	10.60	-4	400	-1.00%
2024/02/22	4	10.30	17	10.79	10.95	-13	383	-3.39%
2024/02/21	1	10.40	0	0.00	10.30	1	376	0.27%
2024/02/19	10	10.20	19.1	10.39	10.30	-9.1	391	-2.33%
2024/02/15	2	9.88	0	0.00	9.86	2	381	0.52%
2024/02/05	1	9.84	0	0.00	9.84	1	386	0.26%
2024/01/30	0	0.00	2	9.98	9.95	-2	389	-0.51%
2024/01/29	0	0.00	1	10.00	10.00	-1	389	-0.26%
2024/01/26	2	10.05	0	0.00	10.05	2	388	0.51%
2024/01/24	0	0.00	1	10.00	10.00	-1	383	-0.26%
2024/01/22	0	0.00	1	9.86	9.84	-1	376	-0.27%
2024/01/18	1.1	9.90	0	0.00	9.83	1.1	371	0.28%
2024/01/15	1	10.00	0	0.00	9.99	1	361	0.28%
2024/01/12	1	9.98	0	0.00	10.05	1	359	0.28%
2024/01/11	0.1	9.99	0	0.00	10.00	0.1	358	0.02%
2024/01/10	4	10.00	0	0.00	10.05	4	366	1.09%
2024/01/05	10	10.10	0	0.00	10.05	10	377	2.65%
2024/01/04	0	0.00	1.2	10.20	10.10	-1.2	378	-0.32%
2023/12/29	0	9.97	0	0.00	10.05	0	383	0.01%
2023/12/28	0.1	9.98	12	10.05	10.05	-12	387	-3.08%
2023/12/27	10.1	10.00	0	0.00	9.99	10.1	387	2.61%
2023/12/25	9	9.96	2	9.96	9.96	7	387	1.81%
2023/12/22	2	10.10	0	0.00	10.00	2	391	0.51%
2023/12/20	12	9.99	1	10.00	10.00	11	385	2.86%
2023/12/19	6	9.93	0	0.00	9.95	6	386	1.55%
2023/12/15	2	9.99	0	0.00	10.00	2	391	0.51%
2023/12/13	0.1	10.10	0	0.00	10.05	0.1	390	0.03%
2023/12/12	10	9.98	0	0.00	10.00	10	399	2.51%
2023/12/11	0	9.97	0	0.00	9.99	0	407	0.00%
2023/12/06	0	0.00	1	10.35	10.40	-1	413	-0.24%
2023/12/01	0	0.00	8	10.35	10.30	-8	416	-1.92%
2023/11/30	8	10.15	0	0.00	10.30	8	413	1.93%
2023/11/27	2	9.97	0	0.00	9.90	2	410	0.49%
2023/11/20	0	10.20	1	10.25	10.20	-1	411	-0.24%
2023/11/17	2	10.20	3	10.25	10.25	-1	402	-0.25%
2023/11/14	3	9.27	0	0.00	9.21	3	404	0.74%
2023/11/13	1	9.19	0	0.00	9.18	1	412	0.24%
2023/11/10	1	9.33	0	0.00	9.30	1	415	0.24%
2023/11/08	0	0.00	5	9.43	9.41	-5	435	-1.15%
2023/11/07	1	9.47	0	0.00	9.41	1	470	0.21%
2023/10/26	1	9.60	0	0.00	9.60	1	560	0.18%
2023/10/20	2	9.40	0	0.00	9.36	2	615	0.33%
2023/10/18	1	9.50	0	0.00	9.40	1	662	0.15%
2023/10/13	2	9.91	0	0.00	9.90	2	720	0.28%
2023/10/11	3	9.82	0	0.00	9.80	3	762	0.39%
2023/10/05	1	10.10	0	0.00	10.05	1	804	0.12%
2023/10/04	1	10.05	0	0.00	10.05	1	920	0.11%
2023/09/25	1	10.50	1	10.35	10.40	0	1,181	0.00%
2023/09/22	0	10.50	0	0.00	10.40	0	1,233	0.00%
2023/09/19	7	10.59	0	0.00	10.50	7	1,409	0.50%
2023/09/18	0	0.00	3	10.55	10.50	-3	1,417	-0.21%
2023/09/11	0	0.00	1	10.55	10.45	-1	1,490	-0.07%
2023/09/06	0	0.00	1	11.20	11.05	-1	1,539	-0.06%
2023/09/05	10	11.15	0	0.00	11.20	10	1,551	0.64%
2023/09/04	0	0.00	18	11.05	11.10	-18	1,570	-1.15%
2023/08/29	2	11.00	0	0.00	11.10	2	1,662	0.12%
2023/08/24	3	11.60	0	0.00	11.30	3	1,701	0.18%
2023/08/23	0	0.00	1.1	11.59	11.45	-1.1	1,732	-0.06%
2023/08/22	0	0.00	5.1	11.40	11.40	-5.1	1,767	-0.29%
2023/08/21	1	11.20	0	0.00	11.25	1	1,766	0.06%
2023/08/17	18	11.10	0	0.00	11.05	18	1,759	1.02%
2023/08/16	0	0.00	20	10.55	10.65	-20	1,770	-1.13%
2023/08/15	20	10.95	2	10.90	10.90	18	1,796	1.00%
2023/08/14	1	10.40	0	0.00	10.35	1	1,800	0.06%
2023/08/11	6	10.63	6	10.67	10.60	0	1,800	0.00%
2023/08/10	12	11.09	3	11.25	11.00	9	1,779	0.51%
2023/08/09	6	11.45	0	0.00	11.25	6	1,786	0.34%
2023/08/08	2	11.65	1	11.80	11.65	1	1,787	0.06%
2023/08/04	0.2	11.70	0	0.00	11.75	0.2	1,867	0.01%
2023/08/02	4	11.79	11	11.60	11.55	-7	1,893	-0.37%
2023/08/01	11	11.90	0	0.00	11.90	11	1,897	0.58%
2023/07/31	5	11.90	3	12.10	11.90	2	1,912	0.10%
2023/07/27	1	12.05	0	0.00	12.15	1	1,944	0.05%
2023/07/26	0	0.00	15	12.10	12.05	-15	1,958	-0.77%
2023/07/24	16	11.61	0	0.00	11.45	16	1,962	0.82%
2023/07/21	1	11.90	0	0.00	11.95	1	1,962	0.05%
2023/07/20	0	0.00	1	12.05	11.95	-1	1,991	-0.05%
2023/07/19	37	12.18	0	0.00	12.00	37	1,991	1.86%
2023/07/18	60	12.33	5	12.15	12.15	55	2,034	2.70%
2023/07/17	1	12.50	0	0.00	12.50	1	2,050	0.05%
2023/07/14	2	12.80	0	0.00	12.50	2	2,097	0.10%
2023/07/13	0	0.00	10	12.65	12.60	-10	2,184	-0.46%
2023/07/12	3	12.65	0	0.00	12.55	3	2,311	0.13%
2023/07/11	28	12.95	10	13.11	12.75	18	2,461	0.73%
2023/07/10	0	0.00	10	14.12	14.15	-10	2,377	-0.42%
2023/07/07	10	13.99	6	14.10	14.05	4	2,416	0.17%
2023/07/06	9	13.93	19	13.92	14.10	-10	2,432	-0.41%
2023/07/05	6	13.80	15	13.78	13.90	-9	2,412	-0.37%
2023/07/04	70	13.94	10	13.97	13.90	60	2,426	2.47%
2023/07/03	36	14.10	74	14.16	14.20	-38	2,446	-1.55%
2023/06/30	38	13.52	24	13.81	13.75	14	2,376	0.59%
2023/06/29	59	13.56	75	13.72	13.60	-16	2,341	-0.68%
2023/06/28	2	13.35	5	13.39	13.40	-3	2,251	-0.13%
2023/06/27	0	0.00	2	12.80	12.60	-2	2,243	-0.09%
2023/06/21	0	0.00	5	13.00	12.90	-5	2,356	-0.21%
2023/06/20	2	12.55	1	12.70	12.65	1	2,341	0.04%
2023/06/19	1	12.65	0	0.00	12.65	1	2,346	0.04%
2023/06/16	9	12.92	1	12.80	12.80	8	2,349	0.34%
2023/06/15	2	12.50	2	12.88	13.05	0	2,338	0.00%
2023/06/14	2	12.55	0	0.00	12.50	2	2,323	0.09%
2023/06/13	0	0.00	8	12.79	12.70	-8	2,340	-0.34%
2023/06/09	0	0.00	1	13.20	13.10	-1	2,315	-0.04%
2023/06/08	1	13.25	6	13.24	13.10	-5	2,332	-0.21%
2023/06/07	8	12.91	7	12.95	13.05	1	2,385	0.04%
2023/06/01	2	12.45	0	0.00	12.40	2	2,443	0.08%
2023/05/30	3	12.30	0	12.25	12.35	3	2,611	0.11%
2023/05/29	1	12.20	0	12.20	12.25	1	2,608	0.04%
2023/05/26	10	12.43	0	0.00	12.20	10	2,608	0.38%
2023/05/25	18	12.64	0	0.00	12.60	18	2,590	0.69%
2023/05/24	0	0.00	5	12.80	12.80	-5	2,617	-0.19%
2023/05/23	0	0.00	0	12.85	12.80	0	2,661	0.00%
2023/05/22	13	12.95	0	0.00	12.95	13	2,683	0.48%
2023/05/16	7	12.48	0	0.00	12.50	7	2,973	0.24%
2023/05/15	25	12.44	0	0.00	12.35	25	3,112	0.80%
2023/05/12	10	12.30	0	0.00	12.60	10	3,107	0.32%
2023/05/11	16	12.75	14	12.46	12.40	2	3,099	0.06%
2023/05/10	16	12.88	33	12.82	12.95	-17	3,087	-0.55%
2023/05/09	16	13.36	3	13.25	13.30	13	3,062	0.42%
2023/05/08	17	13.71	0	0.00	13.65	17	3,043	0.56%
2023/05/05	5	13.83	8	13.99	13.75	-3	3,033	-0.10%
2023/05/04	5	13.82	3	13.80	13.80	2	3,026	0.07%
2023/05/03	9	13.81	3	13.85	13.80	6	3,013	0.20%
2023/05/02	33	13.75	16	13.72	13.85	17	2,989	0.57%
2023/04/28	8	13.64	0	0.00	13.65	8	2,971	0.27%
2023/04/27	0	13.15	0	0.00	13.25	0	2,957	0.00%
2023/04/26	12	12.89	0	0.00	13.15	12	2,949	0.41%
2023/04/25	12	13.26	25	13.38	13.10	-13	2,937	-0.44%
2023/04/21	19	13.88	8	13.90	13.55	11	2,916	0.38%
2023/04/20	23	14.29	6	14.40	14.10	17	2,857	0.59%
2023/04/19	20	14.50	20	14.74	14.55	0	2,809	0.00%
2023/04/18	60	14.66	66	14.51	14.45	-6	2,749	-0.22%
2023/04/17	52	14.92	42	15.04	15.15	10	2,639	0.38%
2023/04/14	43	14.64	94	14.47	14.70	-51	2,498	-2.04%
2023/04/13	2	13.50	5	13.85	13.75	-3	2,317	-0.13%
2023/04/12	37	13.65	33	13.68	13.65	4	2,288	0.17%
2023/04/11	20	13.50	12	13.62	13.50	8	2,235	0.36%
2023/04/10	0	0.00	6	13.28	13.20	-6	2,190	-0.27%
2023/04/07	20	12.98	11	13.20	13.25	9	2,175	0.41%
2023/04/06	25	13.06	12	13.08	13.15	13	2,146	0.61%
2023/03/31	15	12.73	42	12.72	12.70	-27	2,113	-1.28%
2023/03/30	37	12.77	1	12.80	12.90	36	2,110	1.71%
2023/03/29	2	12.55	11	12.59	12.40	-9	2,117	-0.42%
2023/03/28	33	12.68	0	0.00	12.60	33	2,162	1.53%
2023/03/27	1	13.00	77	12.86	13.20	-76	2,109	-3.60%
2023/03/24	50	12.39	16	12.60	12.45	34	2,034	1.67%
2023/03/22	15	12.15	10	12.10	12.15	5	2,023	0.25%
2023/03/21	10	12.10	0	0.00	12.05	10	2,035	0.49%
2023/03/20	6	11.96	1	12.05	12.10	5	2,039	0.25%
2023/03/17	3	12.00	2	12.10	11.95	1	2,039	0.05%
2023/03/16	2	11.60	2	11.85	11.70	0	2,033	0.00%
2023/03/15	15	12.13	1	12.05	12.00	14	2,010	0.70%
2023/03/14	11	12.30	0	0.00	12.15	11	2,007	0.55%
2023/03/13	10	12.10	10	12.35	12.50	0	1,996	0.00%
2023/03/10	29	12.69	25	12.64	12.40	4	1,971	0.20%
2023/03/09	38	13.19	2	13.35	13.05	36	1,911	1.88%
2023/03/08	0	0.00	10	13.23	13.40	-10	1,884	-0.53%
2023/03/07	30	13.09	41	13.06	13.10	-11	1,861	-0.59%
2023/03/06	37	13.16	13	13.37	13.05	24	1,833	1.31%
2023/03/03	54	13.16	0	0.00	13.25	54	1,791	3.01%
2023/03/02	2	12.50	98	12.91	13.35	-96	1,703	-5.64%
2023/03/01	0	12.20	5	12.25	12.15	-5	1,597	-0.31%
2023/02/24	69	12.39	10	12.50	12.25	59	1,580	3.73%
2023/02/23	8	12.26	2	12.25	12.25	6	1,543	0.39%
2023/02/22	23	12.17	48	12.26	12.30	-25	1,522	-1.64%
2023/02/21	66	12.45	55	12.51	12.45	11	1,493	0.74%
2023/02/20	20	12.19	16	12.20	12.30	4	1,455	0.27%
2023/02/17	23	12.01	20	12.15	12.15	3	1,426	0.21%
2023/02/16	27	11.96	2	11.95	12.05	25	1,406	1.78%
2023/02/15	48	11.90	76	12.04	11.95	-28	1,393	-2.01%
2023/02/14	47	11.53	17	11.90	11.70	30	1,299	2.31%
2023/02/13	0	0.00	95	11.56	11.65	-95	1,147	-8.28%
2023/02/10	7	10.50	0.4	10.65	10.60	6.6	1,008	0.66%
2023/02/09	5	10.75	10.2	10.80	10.75	-5.2	997	-0.52%
2023/02/08	10.6	11.09	15	11.08	10.90	-4.4	989	-0.44%
2023/01/30	0	0.00	0.5	10.05	10.10	-0.5	938	-0.05%
2023/01/17	2	10.00	0	0.00	10.10	2	933	0.21%
2023/01/13	7	9.96	0	0.00	9.85	7	926	0.76%
2023/01/11	0	0.00	1	10.45	10.30	-1	901	-0.11%
2023/01/10	0	0.00	3	10.15	10.20	-3	882	-0.34%
2023/01/09	3	10.35	0	0.00	10.15	3	882	0.34%
2022/12/27	0	0.00	7	10.30	10.30	-7	918	-0.76%
2022/12/26	2	10.38	0	0.00	10.30	2	916	0.22%
2022/12/23	0	0.00	1	10.60	10.55	-1	907	-0.11%
2022/12/22	0	0.00	2	10.40	10.30	-2	878	-0.23%
2022/12/21	1	10.10	0	0.00	10.15	1	871	0.11%
2022/12/20	19	10.33	41	10.61	10.20	-22	851	-2.58%
2022/12/19	1	9.90	3	9.91	9.91	-2	797	-0.25%
2022/12/16	15	10.02	0	0.00	9.99	15	800	1.87%
2022/12/14	0	0.00	0.1	10.20	10.20	-0.1	796	-0.01%
2022/12/13	0	0.00	50	10.13	10.10	-50	777	-6.43%
2022/12/05	2	9.91	0	0.00	9.91	2	991	0.20%
2022/12/02	40	9.94	0	0.00	9.92	40	987	4.05%
2022/12/01	25	9.95	0	0.00	9.89	25	981	2.55%
2022/11/30	0	0.00	20	10.00	9.90	-20	969	-2.06%
2022/11/25	10	9.73	0	0.00	9.65	10	960	1.04%
2022/11/24	3	9.66	5	9.66	9.65	-2	971	-0.21%
2022/11/23	2	9.60	0	0.00	9.64	2	973	0.21%
2022/11/22	0	0.00	1	9.59	9.62	-1	987	-0.10%
2022/11/18	5	9.73	0	0.00	9.66	5	1,008	0.50%
2022/11/16	18	9.69	5	9.67	9.57	13	1,035	1.26%
2022/11/15	10	9.81	0	0.00	9.81	10	1,039	0.96%
2022/11/14	30	9.90	0	0.00	9.92	30	1,049	2.86%
2022/11/11	33	9.70	18	10.18	10.25	15	1,040	1.44%
2022/11/03	10	9.49	0	0.00	9.49	10	1,262	0.79%
2022/11/02	3	9.50	3	9.78	9.59	0	1,259	0.00%
2022/10/31	0	0.00	6	9.25	9.28	-6	1,244	-0.48%
2022/10/26	1	8.86	0	0.00	8.84	1	1,238	0.08%
2022/10/21	2	8.75	0	0.00	8.75	2	1,250	0.16%
2022/10/20	3	8.92	0	0.00	8.89	3	1,251	0.24%
2022/10/19	0	0.00	3	9.20	9.07	-3	1,244	-0.24%
2022/10/07	1	9.23	0	0.00	9.61	1	1,171	0.09%
2022/09/29	12	9.00	0	0.00	9.08	12	1,158	1.04%
2022/09/28	0	0.00	1	9.03	8.92	-1	1,154	-0.09%
2022/09/26	1	9.36	0	0.00	9.20	1	1,142	0.09%
2022/09/23	0	0.00	0.1	9.70	9.70	-0.1	1,133	-0.01%
2022/09/21	4	9.77	0	0.00	9.86	4	1,122	0.36%
2022/09/20	1	10.00	8	10.04	9.95	-7	1,106	-0.63%
2022/09/19	0.1	10.45	0	0.00	10.20	0.1	1,087	0.01%
2022/09/16	0	0.00	1	10.30	10.30	-1	1,062	-0.09%
2022/09/15	28	10.47	1	10.35	10.25	27	1,038	2.60%
2022/09/14	8	10.33	0	0.00	10.50	8	1,002	0.80%
2022/09/13	15	10.33	15	10.37	10.55	0	961	0.00%
2022/09/12	3	10.60	19	10.56	10.60	-16	900	-1.78%
2022/09/08	0	0.00	5	9.60	9.65	-5	792	-0.63%
2022/09/07	1	9.47	0	0.00	9.39	1	792	0.13%
2022/09/06	5	9.52	0	0.00	9.49	5	786	0.64%
2022/09/05	3	9.55	0	0.00	9.53	3	784	0.38%
2022/09/01	11	9.91	0	0.00	10.00	11	780	1.41%
2022/08/31	0	0.00	1	9.61	10.10	-1	767	-0.13%
2022/08/29	1	9.45	0	0.00	9.36	1	747	0.13%
2022/08/26	15	9.85	0	0.00	9.85	15	729	2.06%
2022/08/25	10	9.89	1	9.90	9.95	9	718	1.25%
2022/08/24	10	10.00	1	10.20	9.98	9	700	1.28%
2022/08/23	0	0.00	5	9.80	9.74	-5	672	-0.74%
2022/08/22	5	10.05	0	0.00	10.00	5	654	0.76%
2022/08/19	10	10.30	8	10.10	10.05	2	634	0.31%
2022/08/18	1	10.30	2.1	10.22	10.35	-1.1	612	-0.18%
2022/08/17	0.2	10.20	0	0.00	10.20	0.2	590	0.03%
2022/08/16	0	0.00	0.2	10.80	10.55	-0.2	552	-0.03%
2022/08/15	0.2	10.55	5	10.90	10.60	-4.9	514	-0.94%
2022/08/12	10	10.32	10	10.60	10.85	0	425	0.00%
2022/08/11	5	9.96	0	0.00	9.96	5	325	1.54%
2022/07/28	0	0.00	0	8.74	8.65	0	231	0.00%
2022/07/27	3	8.66	0	0.00	8.73	3	224	1.34%
2022/07/20	6	8.04	0	0.00	8.04	6	214	2.80%
2022/07/11	0	0.00	1	8.67	8.72	-1	226	-0.44%
2022/07/08	1	9.06	0	0.00	9.02	1	225	0.44%
2022/06/22	0	0.00	1	8.64	8.65	-1	293	-0.34%
2022/06/16	2	9.61	0	0.00	9.37	2	458	0.44%
2022/06/15	1	9.52	0	0.00	9.44	1	513	0.19%
2022/06/10	0	0.00	3	9.43	9.68	-3	526	-0.57%
2022/05/27	1	9.00	0	0.00	9.01	1	545	0.18%
2022/05/10	0	0.00	23	8.79	9.00	-23	567	-4.05%
2022/05/04	1	9.16	0	0.00	9.20	1	573	0.17%
2022/04/27	1	9.45	0	0.00	9.32	1	585	0.17%
2022/04/25	5	9.86	0	0.00	9.99	5	583	0.86%
2022/04/21	0	0.00	1	10.20	10.20	-1	582	-0.17%
2022/04/20	1	9.61	1	9.74	9.82	0	570	0.00%
2022/04/13	5	9.92	0	0.00	9.99	5	612	0.82%
2022/04/08	0	0.00	1	10.10	10.10	-1	616	-0.16%
2022/04/07	1	9.87	0	0.00	9.83	1	615	0.16%
2022/03/31	23	10.07	2	10.10	10.05	21	609	3.45%
2022/03/25	0	0.00	2	10.50	10.60	-2	594	-0.34%
2022/03/24	0	0.00	13	10.32	10.70	-13	572	-2.27%
2022/03/23	12	10.32	3	10.28	10.25	9	555	1.62%
2022/03/22	15	10.40	44	10.51	10.60	-29	538	-5.38%
2022/03/21	50	10.20	10	10.25	10.25	40	468	8.54%
2022/03/18	0	0.00	8	9.35	9.35	-8	424	-1.88%
2022/03/17	0	0.00	3.8	8.40	8.50	-3.8	377	-0.99%
2022/03/09	0	9.00	0	0.00	8.50	0	391	0.00%
2022/03/04	0.2	9.10	0	0.00	9.13	0.2	392	0.04%
2022/03/01	0	0.00	25	9.17	9.19	-25	404	-6.19%
2022/02/25	0.2	9.19	0	0.00	9.18	0.2	405	0.04%
2022/02/24	0.1	9.61	0	0.00	9.22	0.1	409	0.04%
2022/02/23	0	9.71	0	0.00	9.62	0	412	0.00%
2022/02/22	0.3	9.61	0	0.00	9.60	0.3	416	0.08%
2022/02/17	6	9.86	0	0.00	9.81	6	423	1.42%
2022/01/12	0	0.00	0.6	10.40	10.45	-0.6	654	-0.09%
2022/01/06	0	0.00	3	11.20	11.15	-3	617	-0.49%
2022/01/04	0	0.00	1.2	11.30	11.25	-1.2	615	-0.19%
2021/12/16	0	11.30	0	0.00	11.15	0	619	0.00%
2021/12/13	3	11.15	0	0.00	11.35	3	609	0.49%
2021/12/10	3	11.20	0	0.00	11.10	3	607	0.49%
2021/12/02	0	0.00	1	11.05	11.10	-1	611	-0.16%
2021/11/29	0	0.00	0.3	11.15	11.30	-0.3	616	-0.05%
2021/11/26	6	11.25	0	0.00	11.20	6	621	0.96%
2021/11/17	1	11.70	0	0.00	11.75	1	629	0.16%
2021/11/16	20.1	11.93	0	0.00	11.90	20.1	631	3.18%
2021/11/10	2	11.85	0	0.00	11.75	2	630	0.32%
2021/11/09	0.2	11.81	0	0.00	11.85	0.2	632	0.03%
2021/11/03	0	12.08	0	0.00	12.15	0	635	0.00%
2021/11/02	0	0.00	5	12.00	12.05	-5	630	-0.79%
2021/11/01	2	12.45	0	0.00	12.55	2	640	0.31%
2021/10/29	5	13.35	7	12.97	13.40	-2	596	-0.34%
2021/10/28	0	0.00	1	12.65	12.65	-1	556	-0.18%
2021/10/27	3	12.62	0.5	12.60	12.65	2.5	545	0.46%
2021/10/22	1	11.30	0	0.00	11.40	1	530	0.19%
2021/10/21	1	11.25	0	0.00	11.35	1	567	0.18%
2021/10/15	0	0.00	3.7	11.43	11.40	-3.7	744	-0.50%
2021/10/13	0	0.00	2.1	11.30	11.25	-2.1	995	-0.21%
2021/09/15	0	0.00	0.2	11.70	11.75	-0.2	1,216	-0.01%
2021/09/02	0	0.00	0.2	12.00	11.85	-0.2	1,243	-0.02%
2021/08/31	0	11.70	0	0.00	11.70	0	1,239	0.00%
2021/08/26	0.2	11.45	0	0.00	11.50	0.2	1,265	0.02%
2021/08/25	3	11.55	0	0.00	11.40	3	1,304	0.23%
2021/08/09	0	0.00	5	12.70	12.70	-5	1,447	-0.35%
2021/08/05	4	12.75	0	0.00	12.80	4	1,488	0.27%
2021/08/04	0	0.00	0.2	13.10	13.10	-0.2	1,526	-0.01%
2021/08/03	0.2	13.55	1	13.25	13.30	-0.8	1,549	-0.05%
2021/08/02	0	0.00	5	13.50	13.45	-5	1,565	-0.32%
2021/07/28	0	0.00	1	12.80	13.30	-1	1,626	-0.06%
2021/07/27	1.4	13.98	1	13.15	13.20	0.4	1,667	0.03%
2021/07/26	0	0.00	0.1	14.10	14.10	-0.1	1,670	-0.01%
2021/07/23	0.1	14.00	5	14.28	14.25	-4.9	1,677	-0.29%
2021/07/22	0	0.00	1.3	14.99	14.85	-1.3	1,762	-0.07%
2021/07/21	0	0.00	9	14.98	14.85	-9	1,878	-0.48%
2021/07/20	8	13.98	3.5	14.57	14.60	4.5	1,903	0.24%
2021/07/19	4	13.89	16	14.00	14.55	-12	1,990	-0.60%
2021/07/16	3	12.82	7	12.79	13.25	-4	2,027	-0.20%
2021/07/15	1	12.10	0	0.00	12.05	1	2,133	0.05%
2021/07/14	0	0.00	3	11.95	12.10	-3	2,204	-0.14%
2021/07/13	3	11.80	0	0.00	11.80	3	2,373	0.13%
2021/07/12	4	11.33	0	0.00	11.30	4	2,702	0.15%
2021/07/09	4	11.18	0	0.00	11.30	4	2,732	0.15%
2021/06/29	0	0.00	0	10.65	11.15	0	3,109	0.00%
2021/06/28	5	11.50	0.1	11.55	11.55	4.9	3,139	0.16%
2021/06/23	10	11.50	0	0.00	11.60	10	3,524	0.28%
2021/06/21	0	0.00	11	11.65	11.50	-11	3,731	-0.29%
2021/06/03	0	0.00	5	13.30	13.45	-5	4,523	-0.11%
2021/06/02	5	13.85	2	13.00	13.50	3	4,522	0.07%
2021/06/01	2	13.30	0	0.00	13.45	2	4,497	0.04%
2021/05/28	1	12.20	3	12.05	12.05	-2	4,520	-0.04%
2021/05/27	0	0.00	15	12.06	11.95	-15	4,547	-0.33%
2021/05/25	5	12.08	0	0.00	11.90	5	4,620	0.11%
2021/05/24	0	0.00	1	12.00	12.15	-1	4,708	-0.02%
2021/05/19	0	0.00	5	11.80	11.80	-5	5,272	-0.09%
2021/05/18	1	11.55	0	0.00	11.55	1	5,286	0.02%
2021/05/12	0	0.00	2	11.90	11.25	-2	5,152	-0.04%
2021/05/10	0	0.00	2	13.70	13.50	-2	5,062	-0.04%
2021/05/07	3	13.68	0	0.00	13.70	3	5,042	0.06%
2021/05/04	2	13.90	3	13.25	13.00	-1	4,976	-0.02%
2021/05/03	12.6	13.90	2	13.95	13.80	10.6	4,909	0.22%
2021/04/28	23.6	15.19	3	14.75	14.70	20.6	4,845	0.42%
2021/04/27	2	15.50	4	14.33	15.50	-2	4,735	-0.04%
2021/04/26	8.1	14.08	4.9	14.58	14.10	3.2	4,576	0.07%
2021/04/23	12.1	14.83	9	15.00	15.00	3.1	4,478	0.07%
2021/04/22	50	16.31	7	16.64	15.95	43	4,304	1.00%
2021/04/21	21	17.50	7	17.66	17.65	14	4,116	0.34%
2021/04/20	4	18.46	0.5	18.50	18.90	3.5	3,956	0.09%
2021/04/19	11.4	19.23	29.5	19.17	19.00	-18.1	3,888	-0.46%
2021/04/16	33.9	18.77	26	18.55	19.60	7.9	3,699	0.21%
2021/04/15	11	17.90	0.9	17.90	17.90	10.1	3,342	0.30%
2021/04/07	6	13.93	1	13.90	13.95	5	3,308	0.15%
2021/04/06	0	0.00	4	13.68	13.95	-4	3,241	-0.12%
2021/04/01	11	13.20	20	13.20	13.15	-9	3,137	-0.29%
2021/03/31	4	13.18	14	13.21	13.20	-10	3,090	-0.32%
2021/03/30	0	0.00	0	13.10	13.25	0	3,070	0.00%
2021/03/29	18	13.19	1	13.10	13.10	17	3,037	0.56%
2021/03/26	12	13.38	8	13.79	13.40	4	2,987	0.13%
2021/03/25	6	13.28	2	13.50	13.20	4	2,951	0.14%
2021/03/24	2	13.67	5	13.80	13.55	-3	2,938	-0.10%
2021/03/23	22.1	13.48	7	13.76	13.60	15.1	2,913	0.52%
2021/03/22	22	14.09	67.2	14.03	14.20	-45.2	2,788	-1.62%
2021/03/19	9	12.66	2	12.55	12.95	7	2,603	0.27%
2021/03/18	6	12.28	30	12.34	12.70	-24	2,553	-0.94%
2021/03/17	29	12.75	0	0.00	12.60	29	2,500	1.16%
2021/03/16	8	12.99	36	13.26	13.40	-28	2,372	-1.18%
2021/03/15	48	12.86	117	13.16	13.30	-69	2,202	-3.13%	大賣/
2021/03/12	1	11.95	22	12.10	12.10	-21	1,832	-1.15%
2021/03/11	11	11.00	12.1	10.93	11.00	-1.1	1,779	-0.06%
2021/03/10	0	0.00	1	10.05	10.00	-1	1,751	-0.06%
2021/03/09	11	10.00	0	0.00	10.00	11	1,766	0.62%
2021/03/08	0	9.71	0	9.71	10.10	0	1,801	0.00%
2021/03/05	10	10.10	0	0.00	10.10	10	1,813	0.55%
2021/03/04	40	10.05	0	0.00	10.05	40	1,811	2.21%
2021/03/02	1	10.00	0	0.00	10.00	1	1,787	0.06%
2021/02/25	4	10.06	0	0.00	10.15	4	1,787	0.22%
2021/02/24	0	0.00	2	10.15	10.10	-2	1,764	-0.11%
2021/02/22	1	10.15	1	10.25	10.15	0	1,701	0.00%
2021/02/19	1	10.00	6	10.20	10.40	-5	1,659	-0.30%
2021/02/18	31.1	10.05	0	0.00	10.15	31.1	1,616	1.92%
2021/02/17	5	10.40	15	10.08	10.40	-10	1,568	-0.64%
2021/02/05	22	10.61	39	10.63	10.30	-17	1,467	-1.16%
2021/02/04	37	10.08	47	10.29	10.60	-10	1,291	-0.77%
2021/02/03	2	9.47	33	9.68	9.68	-31	1,032	-3.00%
2021/02/02	0	0.00	8	8.78	8.80	-8	886	-0.90%
2021/01/25	0.2	8.10	0	0.00	8.10	0.2	859	0.02%
2021/01/21	1	8.28	0	0.00	8.24	1	865	0.12%
2021/01/20	5	8.52	0	0.00	8.38	5	862	0.58%
2021/01/19	3	8.70	0	0.00	8.70	3	851	0.35%
2021/01/08	7	8.79	0	0.00	8.70	7	818	0.86%
2021/01/07	2	8.82	0	0.00	8.81	2	814	0.25%
2021/01/06	1	8.90	4	8.94	8.89	-3	808	-0.37%
2020/12/25	1	9.21	0	0.00	9.15	1	736	0.14%
2020/12/23	4	9.20	0	0.00	9.14	4	724	0.55%
2020/12/22	5	9.46	12	9.43	9.21	-7	723	-0.97%
2020/12/18	12	9.71	3	9.84	9.80	9	716	1.26%
2020/12/17	0	0.00	2	9.84	9.84	-2	697	-0.29%
2020/12/16	20	9.53	6	9.45	9.46	14	689	2.03%
2020/12/15	2	9.05	0	0.00	9.02	2	661	0.30%
2020/12/11	9	8.99	0	0.00	9.22	9	669	1.34%
2020/12/04	0	0.00	5	9.80	9.94	-5	577	-0.87%
2020/12/02	0	0.00	2	9.47	9.64	-2	499	-0.40%
2020/12/01	0	0.00	17	9.01	9.10	-17	451	-3.77%
2020/11/30	0	0.00	1	8.45	8.39	-1	417	-0.24%
2020/11/25	0	0.00	2	8.16	8.09	-2	433	-0.46%
2020/11/24	5	8.28	3	8.25	8.32	2	426	0.47%
2020/11/13	0	0.00	3	7.68	7.66	-3	421	-0.71%
2020/11/06	3	7.44	0	0.00	7.40	3	458	0.65%
2020/11/02	0	7.68	0	0.00	7.61	0	484	0.00%
2020/10/22	0	0.00	1	8.10	8.05	-1	571	-0.17%
2020/10/19	0.6	8.03	0	0.00	8.09	0.6	690	0.09%
2020/10/15	5	8.02	0	0.00	8.10	5	724	0.69%
2020/10/12	1	8.17	0	0.00	8.18	1	784	0.13%
2020/09/23	2	8.32	0	0.00	8.19	2	984	0.20%
2020/09/14	0	0.00	2.2	8.36	8.46	-2.2	1,464	-0.15%
2020/09/08	1	8.15	0	0.00	8.16	1	1,574	0.06%
2020/08/25	2	8.14	0	0.00	8.03	2	1,655	0.12%
2020/08/06	2	8.25	30	8.22	8.16	-28	1,561	-1.79%
2020/08/05	2	8.18	0	0.00	8.35	2	1,548	0.13%
2020/07/29	0	0.00	1	8.66	8.72	-1	1,510	-0.07%
2020/07/24	2	8.91	0	0.00	8.85	2	1,475	0.14%
2020/07/13	0	0.00	1	9.90	9.91	-1	1,267	-0.08%
2020/07/10	7	9.81	20	9.86	9.75	-13	1,255	-1.04%
2020/07/09	2	10.10	2	10.45	10.15	0	1,229	0.00%
2020/07/08	6	9.95	5	9.93	9.93	1	1,230	0.08%
2020/07/07	11	10.11	0	0.00	10.00	11	1,213	0.91%
2020/07/06	10	9.95	2	9.98	10.10	8	1,205	0.66%
2020/07/01	0	0.00	10	10.25	10.30	-10	1,145	-0.87%
2020/06/30	1	10.20	0	0.00	10.30	1	1,116	0.09%
2020/06/29	10	9.80	2	10.30	10.00	8	1,058	0.76%
2020/06/24	12	10.48	1	10.10	10.10	11	995	1.10%
2020/06/23	20	10.38	1	10.80	10.80	19	870	2.18%
2020/06/22	5	9.48	12	9.69	9.84	-7	705	-0.99%
2020/06/18	5	8.85	0	0.00	9.04	5	619	0.81%
2020/06/17	5	8.89	10.9	8.95	9.04	-5.9	596	-0.99%
2020/06/16	0	0.00	2	8.21	8.39	-2	531	-0.38%
2020/06/11	1	8.05	0	0.00	8.07	1	515	0.19%
2020/06/10	0	0.00	3	8.15	8.08	-3	518	-0.58%
2020/06/04	0	0.00	9	7.68	7.92	-9	460	-1.96%
2020/06/01	4	7.10	0	0.00	7.19	4	410	0.97%
2020/05/20	4	7.07	0	0.00	7.07	4	414	0.96%
2020/05/19	0	0.00	4	7.09	7.06	-4	415	-0.96%
2020/05/12	0	0.00	2	7.13	7.13	-2	413	-0.48%
2020/04/24	0	0.00	1	6.30	6.28	-1	358	-0.28%
2020/04/23	2	6.22	0	0.00	6.23	2	359	0.56%
2020/04/22	1	6.08	0	0.00	6.23	1	362	0.28%
2020/04/17	0	0.00	4.1	6.40	6.40	-4.1	354	-1.16%
2020/04/13	3	6.31	0	0.00	6.29	3	349	0.86%
2020/04/07	0	0.00	1	5.85	5.89	-1	291	-0.34%
2020/03/23	0	0.00	5	4.55	4.68	-5	268	-1.86%
2020/03/20	0	0.00	1	4.26	4.26	-1	263	-0.38%
2020/03/19	1	3.95	7	4.00	4.00	-6	260	-2.31%
2020/03/16	2	4.87	0	0.00	4.84	2	240	0.83%
2020/03/10	0	0.00	0	6.15	6.15	0	202	-0.01%
2020/03/04	1	6.40	0	0.00	6.48	1	204	0.49%
2020/02/27	0	0.00	1	6.82	6.76	-1	204	-0.49%
2020/02/17	0	7.00	0	0.00	7.00	0	219	0.00%
2020/02/14	0	6.98	0	0.00	6.99	0	218	0.00%
2020/02/05	2	7.09	0	0.00	7.14	2	201	0.99%
2020/02/03	0	7.10	0	0.00	7.14	0	202	0.00%
2020/01/14	3	7.57	0	0.00	7.58	3	198	1.51%
2019/12/24	0	0.00	0.1	7.71	7.81	-0.1	203	-0.05%
2019/12/23	0	0.00	5	7.80	7.81	-5	202	-2.47%
2019/12/13	2	7.79	0	0.00	7.83	2	201	0.99%
2019/11/27	2	7.97	0	0.00	8.05	2	204	0.98%
2019/11/04	2	7.96	0	0.00	8.07	2	211	0.95%
2019/11/01	4	7.98	0	0.00	7.96	4	219	1.82%
2019/10/22	2	8.08	0	0.00	8.10	2	257	0.78%
2019/10/18	2	8.03	2	8.23	8.19	0	269	0.00%
2019/10/16	2	8.12	0	0.00	8.19	2	271	0.74%
2019/10/15	1	8.15	0	0.00	8.16	1	275	0.36%
2019/09/27	1	8.01	0	0.00	7.99	1	279	0.36%
2019/09/18	1	8.16	0	0.00	8.16	1	276	0.36%
2019/09/09	0	0.00	1	8.45	8.45	-1	277	-0.36%
2019/09/05	3	8.16	0	0.00	8.15	3	273	1.10%
2019/08/29	1	8.05	0	0.00	8.15	1	277	0.36%
2019/08/06	0	0.00	10	8.55	8.60	-10	321	-3.11%
2019/07/18	0	0.00	1	8.37	8.37	-1	308	-0.32%
2019/07/17	0	0.00	3	8.35	8.37	-3	306	-0.98%
2019/07/15	0	0.00	5.1	7.97	8.15	-5.1	299	-1.71%
2019/06/19	1	7.28	0	0.00	7.36	1	477	0.21%
2019/06/05	3	7.30	0	0.00	7.30	3	867	0.35%
2019/05/23	0	0.00	1	7.93	7.94	-1	998	-0.10%
2019/05/16	0	0.00	10	8.15	8.15	-10	1,029	-0.97%
2019/05/03	0	0.00	4	8.50	8.50	-4	1,036	-0.39%
2019/04/30	5	8.21	0	0.00	8.38	5	1,034	0.48%
2019/04/29	10	8.41	1	8.25	8.30	9	1,043	0.86%
2019/04/22	10	8.51	0	0.00	8.57	10	1,047	0.95%
2019/04/19	4	8.56	0	0.00	8.55	4	1,057	0.38%
2019/04/15	0	0.00	1	8.82	8.80	-1	1,134	-0.09%
2019/04/12	5	8.55	1	8.58	8.56	4	1,163	0.34%
2019/04/10	1	8.57	0	0.00	8.55	1	1,177	0.08%
2019/04/02	8	8.71	1	8.63	8.60	7	1,179	0.59%
2019/04/01	6	8.84	0	0.00	8.90	6	1,154	0.52%
2019/03/29	9	8.80	5	8.91	8.95	4	1,145	0.35%
2019/03/27	1	9.26	0	0.00	9.25	1	1,136	0.09%
2019/03/25	4	9.34	1	9.35	9.27	3	1,136	0.26%
2019/03/22	2	9.44	0	0.00	9.42	2	1,146	0.17%
2019/03/21	0	0.00	1	9.58	9.59	-1	1,131	-0.09%
2019/03/20	11	9.40	0	0.00	9.40	11	1,110	0.99%
2019/03/19	20	9.55	10	9.72	9.49	10	1,147	0.87%
2019/03/18	5	9.35	0	0.00	9.55	5	1,144	0.44%
2019/03/15	0	0.00	20	9.43	9.35	-20	1,126	-1.78%
2019/03/14	23	9.15	0	0.00	9.20	23	1,117	2.06%
2019/03/13	161	9.69	185	9.59	9.11	-24	1,106	-2.17%	大買/大賣/
2019/03/12	0	0.00	2	9.00	9.03	-2	933	-0.21%
2019/03/07	16	9.01	0	0.00	8.96	16	936	1.71%
2019/03/06	0	9.00	0	0.00	9.00	0	923	0.00%
2019/02/14	1	8.51	0	0.00	8.51	1	808	0.12%
2019/01/25	0	0.00	1	8.41	8.40	-1	781	-0.13%
2019/01/21	1	8.48	1	8.50	8.46	0	809	0.00%
2019/01/08	2	8.63	2	8.58	8.61	0	736	0.00%
2019/01/07	1	8.67	0	0.00	8.57	1	705	0.14%
2018/12/27	3	8.49	3	8.42	8.39	0	668	0.00%
2018/12/13	0	0.00	3	8.72	8.74	-3	992	-0.30%
2018/12/12	4	8.81	0	0.00	8.77	4	1,001	0.40%
2018/12/11	1	8.77	0.7	8.71	8.77	0.3	961	0.03%
2018/12/04	10	8.47	0	0.00	8.51	10	917	1.09%
2018/11/29	0	0.00	1	8.23	8.26	-1	903	-0.11%
2018/11/26	1	8.49	0	0.00	8.32	1	926	0.11%
2018/11/19	0	0.00	1	8.08	8.07	-1	968	-0.10%
2018/11/16	1	8.01	1	8.09	8.07	0	975	0.00%
2018/11/15	2	8.00	1	8.01	8.02	1	990	0.10%
2018/11/14	1	8.27	1	8.17	8.20	0	1,003	0.00%
2018/11/09	0	0.00	1	8.07	8.10	-1	1,015	-0.10%
2018/10/31	0	0.00	5	7.86	7.92	-5	1,014	-0.49%
2018/10/26	5	7.65	0	0.00	7.54	5	1,004	0.50%
2018/10/11	0	0.00	2	7.51	7.33	-2	1,037	-0.19%
2018/10/04	0	0.00	8	8.40	8.24	-8	997	-0.80%
2018/10/03	0	0.00	2	8.60	8.55	-2	984	-0.20%
2018/10/01	0	0.00	6	8.77	8.77	-6	969	-0.62%
2018/09/28	5	8.85	0	0.00	8.74	5	970	0.52%
2018/09/27	0	0.00	1	8.70	8.71	-1	954	-0.10%
2018/09/26	2	8.76	13	8.76	8.60	-11	943	-1.17%
2018/09/25	2	9.06	0	0.00	8.98	2	923	0.22%
2018/09/21	3	9.15	0	0.00	8.97	3	922	0.33%
2018/09/20	7	9.46	3	9.10	8.90	4	916	0.44%
2018/09/19	11.5	9.13	16	8.73	9.32	-4.5	847	-0.53%
2018/09/18	0	0.00	1	8.55	8.49	-1	757	-0.13%
2018/09/14	0	0.00	12	8.39	8.39	-12	747	-1.60%
2018/09/11	17	8.26	17	8.22	8.25	0	971	0.00%
2018/09/06	0	0.00	5	8.24	8.23	-5	1,060	-0.47%
2018/08/27	1	8.44	0	0.00	8.29	1	1,177	0.08%
2018/08/22	0	0.00	1	8.10	8.08	-1	1,131	-0.09%
2018/07/20	0	0.00	3.3	7.76	7.78	-3.3	1,109	-0.30%
2018/07/03	5	7.95	5	7.91	7.85	0	1,064	0.00%
2018/07/02	0	0.00	1	8.09	7.90	-1	1,060	-0.09%
2018/06/29	2	8.26	1	8.10	8.06	1	1,053	0.09%
2018/06/21	1	8.31	2	8.36	8.21	-1	901	-0.11%
2018/06/20	35	8.33	26	8.55	8.50	9	818	1.10%
2018/06/19	17	8.35	17	8.41	8.28	0	669	0.00%
2018/06/14	5	7.98	0	0.00	7.93	5	654	0.76%
2018/06/08	0	0.00	17	7.92	7.97	-17	616	-2.76%
2018/06/04	5	8.12	4	8.05	8.11	1	603	0.17%
2018/05/31	3	7.56	25	7.60	7.60	-22	534	-4.11%
2018/05/30	25	7.40	0	0.00	7.33	25	521	4.80%
2018/05/23	3	6.97	0	0.00	6.95	3	495	0.61%
2018/04/30	5	6.90	0	0.00	7.09	5	660	0.76%
2018/04/10	2	7.93	30	7.89	7.95	-28	1,140	-2.46%
2018/03/12	0	7.94	2	8.04	7.98	-2	1,022	-0.20%
2018/03/09	0	0.00	1	7.96	7.93	-1	1,028	-0.10%
2018/02/23	0	0.00	0.5	7.50	7.55	-0.5	1,347	-0.03%
2018/02/12	1	7.10	0	0.00	7.10	1	1,368	0.07%
2018/02/09	10	7.00	0	0.00	7.00	10	1,375	0.73%
2018/02/08	0	0.00	2	7.31	7.26	-2	1,366	-0.15%
2018/01/26	0	0.00	18	8.21	8.25	-18	1,418	-1.27%
2018/01/18	0	0.00	4	8.22	8.23	-4	1,358	-0.29%
2018/01/17	17	8.22	0	0.00	8.22	17	1,646	1.03%
2018/01/16	6	8.22	0	0.00	8.22	6	1,643	0.36%
2018/01/15	0	0.00	3	8.20	8.17	-3	1,642	-0.18%
2018/01/09	10	8.57	3	8.47	8.45	7	1,633	0.43%
2018/01/05	25	8.87	16	8.77	8.75	9	1,574	0.57%
2018/01/04	4	8.27	5	8.24	8.41	-1	1,275	-0.08%