中纖 (1718)-富邦-延吉券商分點個股進出

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
7.34
漲跌
▲0.11
漲幅
+1.52%
成交量
2,529張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	0	0.00	8	10.15	10.15	-8	38,457	-0.02%
2021/05/27	16	10.00	26	10.05	10.00	-10	38,396	-0.03%
2021/05/26	0	0.00	6	10.06	10.00	-6	38,423	-0.02%
2021/05/25	29	10.09	23	10.37	9.97	6	38,456	0.02%
2021/05/24	25.9	10.01	23	10.26	10.05	2.9	38,395	0.01%
2021/05/21	1	9.51	0	0.00	9.77	1	38,520	0.00%
2021/05/20	19	9.56	16	9.78	9.41	3	38,408	0.01%
2021/05/19	7	9.56	7	9.59	9.66	0	38,370	0.00%
2021/05/18	14	8.98	9	9.23	9.48	5	38,263	0.01%
2021/05/17	27	8.82	43	8.78	8.67	-16	37,884	-0.04%
2021/05/14	68	9.96	16	9.88	9.55	52	37,321	0.14%
2021/05/13	5	9.82	17.1	9.80	9.72	-12.1	36,820	-0.03%
2021/05/12	15	10.33	9	10.42	10.20	6	36,247	0.02%
2021/05/11	11	11.42	98	11.36	11.30	-87	35,530	-0.24%
2021/05/10	41	11.78	28	11.90	11.90	13	34,730	0.04%
2021/05/07	4	11.28	38.2	11.51	11.55	-34.2	34,148	-0.10%
2021/05/06	65	12.06	47.5	11.57	11.65	17.5	33,242	0.05%
2021/05/05	57	11.87	56.6	11.95	11.80	0.4	32,340	0.00%
2021/05/04	184.9	13.24	21	12.99	12.45	163.9	31,331	0.52%	大買/鉅額交易
2021/05/03	80.5	13.60	225.3	13.78	13.80	-144.8	28,953	-0.50%	大賣/鉅額交易
2021/04/29	129	13.04	240.1	13.13	12.90	-111.1	26,099	-0.43%	大買/大賣/鉅額交易
2021/04/28	25	11.65	43.4	11.93	12.30	-18.4	23,100	-0.08%
2021/04/27	6	11.20	69	11.20	11.20	-63	20,766	-0.30%
2021/04/26	13	11.16	22	11.09	11.15	-9	20,530	-0.04%
2021/04/23	11	11.15	25	11.38	11.15	-14	20,295	-0.07%
2021/04/22	284	11.73	53	11.66	11.35	231	20,105	1.15%	大買/鉅額交易
2021/04/21	21	11.24	15	11.22	11.35	6	18,523	0.03%
2021/04/20	106	11.28	47.2	11.13	11.25	58.8	18,201	0.32%	大買/
2021/04/19	50	11.12	57.9	11.26	11.50	-7.9	17,792	-0.04%
2021/04/16	56	10.70	9.1	10.71	10.75	46.9	16,515	0.28%
2021/04/15	19	10.40	8.3	10.42	10.45	10.7	15,941	0.07%
2021/04/14	2	10.25	31	10.06	10.30	-29	15,649	-0.19%
2021/04/13	15	10.44	6	10.38	10.15	9	15,860	0.06%
2021/04/12	41	10.23	20	10.29	10.40	21	15,605	0.13%
2021/04/09	5	9.95	19	9.99	9.99	-14	15,372	-0.09%
2021/04/08	37	9.94	7.5	9.91	9.95	29.5	15,925	0.19%
2021/04/07	8	9.80	0	0.00	9.86	8	19,388	0.04%
2021/04/06	0	0.00	10.5	9.84	9.79	-10.5	20,668	-0.05%
2021/04/01	12	9.77	0	0.00	9.69	12	20,802	0.06%
2021/03/31	2	9.80	29	9.81	9.88	-27	20,997	-0.13%
2021/03/30	58	9.88	2	9.87	9.86	56	21,526	0.26%
2021/03/29	10	9.93	2.1	10.00	9.92	8	21,891	0.04%
2021/03/26	48	10.06	65	9.99	9.87	-17	22,940	-0.07%
2021/03/25	1	9.70	0	0.00	9.67	1	22,425	0.00%
2021/03/24	1	9.58	0	0.00	9.61	1	22,420	0.00%
2021/03/23	12	9.66	4	9.68	9.61	8	22,680	0.04%
2021/03/22	2	9.68	25	9.65	9.70	-23	23,144	-0.10%
2021/03/19	36	9.62	17	9.62	9.66	19	23,125	0.08%
2021/03/18	13	9.64	0	0.00	9.63	13	23,121	0.06%
2021/03/17	3	9.76	5	9.78	9.77	-2	23,015	-0.01%
2021/03/16	3	9.77	0	0.00	9.84	3	23,086	0.01%
2021/03/15	1	9.90	0	0.00	9.97	1	22,978	0.00%
2021/03/12	1	9.82	30	9.82	9.83	-29	23,131	-0.13%
2021/03/11	7	9.90	0	0.00	9.89	7	23,354	0.03%
2021/03/10	3	9.89	0	0.00	9.89	3	23,484	0.01%
2021/03/09	5.5	9.96	5	10.05	10.00	0.5	23,447	0.00%
2021/03/08	16	10.06	77	9.94	10.10	-61	23,308	-0.26%
2021/03/05	1	9.78	5	9.90	9.76	-4	22,833	-0.02%
2021/03/04	15	9.89	55.3	9.95	9.81	-40.3	22,917	-0.18%
2021/03/03	6.5	9.74	16	9.78	9.80	-9.5	22,638	-0.04%
2021/03/02	11	9.75	14	9.75	9.61	-3	22,560	-0.01%
2021/02/26	64	9.78	60	9.78	9.71	4	22,653	0.02%
2021/02/24	22	9.69	83	9.71	9.60	-61	22,605	-0.27%
2021/02/23	45	9.89	36	9.83	10.05	9	22,255	0.04%
2021/02/22	24	9.43	4.7	9.40	9.41	19.3	21,747	0.09%
2021/02/19	4	9.39	4	9.45	9.35	0	21,760	0.00%
2021/02/18	29	9.19	20	9.15	9.26	9	21,806	0.04%
2021/02/17	0	0.00	10	8.84	8.93	-10	21,789	-0.05%
2021/02/05	0	0.00	2	8.70	8.60	-2	21,680	-0.01%
2021/02/04	0	0.00	18	8.62	8.60	-18	21,834	-0.08%
2021/02/03	15	8.63	0	0.00	8.58	15	22,298	0.07%
2021/02/02	5	8.63	0	0.00	8.62	5	23,060	0.02%
2021/02/01	0	0.00	17	8.37	8.34	-17	23,077	-0.07%
2021/01/29	2	8.45	1	8.35	8.29	1	23,069	0.00%
2021/01/28	9	8.46	12	8.44	8.45	-3	23,054	-0.01%
2021/01/27	2	8.67	0	0.00	8.63	2	23,097	0.01%
2021/01/26	4	8.68	0	0.00	8.66	4	23,214	0.02%
2021/01/25	4	8.73	5	8.79	8.84	-1	23,211	0.00%
2021/01/22	4	8.63	2	8.66	8.70	2	23,251	0.01%
2021/01/21	0	0.00	8	8.74	8.74	-8	23,309	-0.03%
2021/01/20	30	8.87	0	0.00	8.71	30	23,567	0.13%
2021/01/19	8	9.21	0	0.00	9.14	8	23,962	0.03%
2021/01/18	10	9.03	0	0.00	9.16	10	24,192	0.04%
2021/01/15	22	9.38	8	9.31	9.28	14	24,241	0.06%
2021/01/14	28	9.73	3	9.79	9.71	25	24,061	0.10%
2021/01/13	31	9.88	0.2	9.90	9.78	30.8	24,033	0.13%
2021/01/12	11	9.87	4	9.73	9.66	7	23,913	0.03%
2021/01/11	12	10.14	24	10.12	10.15	-12	23,566	-0.05%
2021/01/08	19	10.22	0	0.00	10.20	19	23,525	0.08%
2021/01/07	4	10.51	0.7	10.50	10.45	3.3	23,377	0.01%
2021/01/06	15	10.24	24	10.46	10.20	-9	23,099	-0.04%
2021/01/05	38	10.97	36	10.82	10.80	2	22,665	0.01%
2021/01/04	34	10.82	13.1	10.80	10.85	20.9	22,382	0.09%
2020/12/31	71	11.25	191	11.21	11.20	-120	21,804	-0.55%	大賣/鉅額交易
2020/12/30	389	11.72	230.7	11.70	11.70	158.3	20,978	0.75%	大買/大賣/鉅額交易
2020/12/29	27	10.78	72.6	10.97	11.15	-45.6	17,250	-0.26%
2020/12/28	70	10.30	0	0.00	10.15	70	15,854	0.44%
2020/12/25	60	10.19	4	10.20	10.15	56	15,558	0.36%
2020/12/24	40	10.20	31	10.24	10.15	9	15,184	0.06%
2020/12/23	21	9.93	11	9.82	9.90	10	14,582	0.07%
2020/12/22	67	9.83	140.3	9.84	9.66	-73.3	14,171	-0.52%	大賣/
2020/12/21	12	9.55	8.1	9.57	9.50	3.9	13,062	0.03%
2020/12/18	6	9.34	22.2	9.40	9.27	-16.2	12,740	-0.13%
2020/12/17	0	0.00	0.6	9.31	9.36	-0.6	12,718	0.00%
2020/12/16	20	9.59	17.1	9.61	9.70	2.9	12,518	0.02%
2020/12/15	2	9.23	1	9.18	9.18	1	12,072	0.01%
2020/12/14	1	9.41	13	9.38	9.40	-12	12,414	-0.10%
2020/12/11	2	9.18	8	9.13	9.18	-6	12,365	-0.05%
2020/12/10	20	9.37	2	9.31	9.20	18	12,522	0.14%
2020/12/09	3	9.36	10	9.45	9.31	-7	12,563	-0.06%
2020/12/08	20	9.59	0	0.00	9.48	20	12,680	0.16%
2020/12/07	12	9.68	16	9.64	9.75	-4	13,243	-0.03%
2020/12/04	2	9.42	12	9.47	9.43	-10	13,068	-0.08%
2020/12/03	10	9.35	12	9.39	9.29	-2	13,032	-0.02%
2020/12/02	12	9.25	30	9.25	9.28	-18	13,242	-0.14%
2020/12/01	7	9.39	0	9.32	9.37	7	13,684	0.05%
2020/11/30	0	0.00	1	9.34	9.37	-1	13,725	-0.01%
2020/11/26	10	9.34	0	0.00	9.25	10	13,553	0.07%
2020/11/25	34	9.29	19	9.18	9.24	15	13,547	0.11%
2020/11/24	22	9.10	10.6	9.13	9.08	11.4	13,556	0.08%
2020/11/23	15	9.04	5	8.93	9.03	10	13,512	0.07%
2020/11/20	1	8.89	16	8.83	8.85	-15	13,397	-0.11%
2020/11/19	10	8.86	0	0.00	8.89	10	13,443	0.07%
2020/11/17	1	8.99	23.2	8.96	9.00	-22.2	14,118	-0.16%
2020/11/16	2	8.76	9	8.87	8.67	-7	15,122	-0.05%
2020/11/13	6	8.76	0	0.00	8.81	6	15,057	0.04%
2020/11/12	18	8.96	2	8.77	8.77	16	15,075	0.11%
2020/11/11	10	8.84	53.6	8.98	9.00	-43.6	14,994	-0.29%
2020/11/10	32	8.83	34	9.12	8.71	-2	14,544	-0.01%
2020/11/09	2	8.65	0	0.00	8.65	2	13,748	0.01%
2020/11/05	2	8.51	0	0.00	8.52	2	13,856	0.01%
2020/11/04	2	8.59	1	8.73	8.55	1	13,841	0.01%
2020/11/03	0	0.00	15	8.57	8.56	-15	13,714	-0.11%
2020/11/02	22	8.37	7	8.40	8.43	15	13,587	0.11%
2020/10/30	15	8.46	24	8.56	8.35	-9	13,490	-0.07%
2020/10/29	4	8.46	19	8.46	8.60	-15	13,343	-0.11%
2020/10/28	21	8.84	25.1	8.78	8.62	-4.1	13,149	-0.03%
2020/10/27	36	8.65	144	8.91	8.72	-108	12,734	-0.85%	大賣/鉅額交易
2020/10/26	3	8.44	14	8.47	8.44	-11	12,051	-0.09%
2020/10/23	20	8.30	11	8.21	8.30	9	11,687	0.08%
2020/10/22	5	8.16	0	0.00	8.12	5	11,479	0.04%
2020/10/20	2	8.09	1	8.10	8.12	1	11,312	0.01%
2020/10/19	45.4	8.05	0	0.00	8.05	45.4	11,237	0.40%
2020/10/16	1	8.22	2	8.20	8.06	-1	11,156	-0.01%
2020/10/15	3	8.10	6	8.13	8.04	-3	11,012	-0.03%
2020/10/14	2	8.14	1	8.15	8.12	1	10,924	0.01%
2020/10/13	0	0.00	4	8.01	8.18	-4	10,824	-0.04%
2020/10/12	8	8.00	1	7.98	7.94	7	10,610	0.07%
2020/10/08	0	0.00	2	7.79	7.80	-2	10,451	-0.02%
2020/10/07	10	7.83	0	0.00	7.83	10	10,448	0.10%
2020/09/30	0	0.00	1	7.61	7.57	-1	10,420	-0.01%
2020/09/28	0	0.00	1	7.56	7.60	-1	10,437	-0.01%
2020/09/25	0	0.00	1	7.50	7.44	-1	10,441	-0.01%
2020/09/24	17	7.59	6	7.55	7.47	11	10,363	0.11%
2020/09/23	3	7.85	0	0.00	7.82	3	10,221	0.03%
2020/09/21	0	0.00	1	8.10	8.06	-1	10,062	-0.01%
2020/09/18	11	8.06	7	8.06	8.07	4	9,990	0.04%
2020/09/17	2	8.16	20	8.06	7.98	-18	9,850	-0.18%
2020/09/16	12	7.93	1	7.90	7.88	11	9,452	0.12%
2020/09/15	1	8.16	25	8.05	7.93	-24	9,504	-0.25%
2020/09/14	1	7.90	0	0.00	7.90	1	9,643	0.01%
2020/09/11	10	8.10	3	8.04	7.99	7	9,497	0.07%
2020/09/10	66	8.29	52	8.38	8.25	14	9,214	0.15%
2020/09/09	4	7.97	28	7.77	7.95	-24	8,410	-0.29%
2020/09/08	3	8.08	5	8.09	7.82	-2	8,266	-0.02%
2020/09/07	18	8.13	4	8.20	8.06	14	8,117	0.17%
2020/09/04	38	8.02	13	7.60	7.98	25	7,844	0.32%
2020/09/03	10	7.67	2	7.63	7.63	8	7,344	0.11%
2020/09/02	3	7.51	0	0.00	7.48	3	7,347	0.04%
2020/09/01	35	7.55	2	7.56	7.53	33	7,333	0.45%
2020/08/31	41	7.63	0	0.00	7.61	41	7,315	0.56%
2020/08/28	1	7.72	2.5	7.69	7.70	-1.5	7,208	-0.02%
2020/08/27	20	7.53	29	7.55	7.53	-9	6,989	-0.13%
2020/08/26	0	0.00	2	7.42	7.45	-2	6,864	-0.03%
2020/08/25	10	7.41	0	0.00	7.37	10	6,750	0.15%
2020/08/24	1	7.38	110	7.39	7.30	-109	6,641	-1.64%	大賣/鉅額交易
2020/08/21	15	7.60	160	7.59	7.56	-145	6,430	-2.25%	大賣/鉅額交易
2020/08/20	3	7.65	86	7.66	7.67	-83	5,712	-1.45%
2020/08/19	0	0.00	1	7.03	6.98	-1	4,344	-0.02%
2020/08/14	79	6.66	0	0.00	6.72	79	4,043	1.95%
2020/08/13	52	6.70	0	0.00	6.61	52	4,023	1.29%
2020/08/12	130	6.64	13	6.64	6.68	117	4,085	2.86%	大買/鉅額交易
2020/08/11	63	6.80	1	6.81	6.79	62	4,036	1.54%
2020/08/10	0	0.00	2	6.55	6.56	-2	3,816	-0.05%
2020/08/07	1	6.42	0	0.00	6.38	1	3,803	0.03%
2020/08/05	12	6.33	0	0.00	6.36	12	3,830	0.31%
2020/08/04	6	6.27	0	0.00	6.32	6	3,873	0.15%
2020/08/03	0.3	6.19	0	0.00	6.20	0.3	3,884	0.01%
2020/07/28	0	0.00	1	6.09	6.07	-1	4,008	-0.02%
2020/07/27	2	6.31	0	0.00	6.22	2	4,033	0.05%
2020/07/24	4	6.45	0	0.00	6.42	4	4,033	0.10%
2020/07/08	0.6	6.75	0	0.00	6.79	0.6	4,329	0.01%
2020/07/03	10	6.67	0	0.00	6.68	10	4,388	0.23%
2020/06/30	0	0.00	1.1	6.68	6.66	-1.1	4,536	-0.02%
2020/06/24	0	0.00	1	6.80	6.74	-1	4,540	-0.02%
2020/06/23	0	0.00	10	6.86	6.80	-10	4,582	-0.22%
2020/06/19	28	6.97	20	7.26	7.05	8	4,524	0.18%
2020/06/17	0	0.00	1	6.67	6.64	-1	4,084	-0.02%
2020/06/15	1.3	6.38	0	0.00	6.37	1.3	4,195	0.03%
2020/06/12	2	6.42	5	6.40	6.44	-3	4,239	-0.07%
2020/06/11	1	6.66	0	0.00	6.60	1	4,355	0.02%
2020/06/09	6	6.99	10	6.98	6.96	-4	4,423	-0.09%
2020/06/05	0	0.00	20	6.55	6.60	-20	4,210	-0.48%
2020/06/04	10	6.42	0	0.00	6.42	10	4,216	0.24%
2020/06/03	10	6.41	10	6.40	6.42	0	4,260	0.00%
2020/05/29	0	0.00	28.7	6.20	6.18	-28.7	4,222	-0.68%
2020/05/28	0	0.00	7	6.39	6.22	-7	4,214	-0.17%
2020/05/20	1	6.36	0	0.00	6.40	1	4,244	0.02%
2020/05/19	3	6.42	0	0.00	6.36	3	4,235	0.07%
2020/05/15	0	0.00	2	6.15	6.13	-2	4,158	-0.05%
2020/05/13	0	0.00	1	6.41	6.39	-1	4,105	-0.02%
2020/05/11	0	0.00	4	6.48	6.47	-4	4,053	-0.10%
2020/05/08	10	6.46	0	0.00	6.39	10	3,991	0.25%
2020/05/07	20	6.40	0	0.00	6.39	20	3,973	0.50%
2020/05/06	3	6.36	0	0.00	6.38	3	3,983	0.08%
2020/05/04	1	6.32	16	6.32	6.29	-15	3,940	-0.38%
2020/04/30	1	6.51	0	0.00	6.51	1	4,023	0.02%
2020/04/29	1	6.44	4	6.43	6.42	-3	3,998	-0.08%
2020/04/27	1	6.30	0	0.00	6.28	1	4,019	0.02%
2020/04/21	2	5.99	0	0.00	5.92	2	3,895	0.05%
2020/04/20	0	0.00	29	6.14	6.16	-29	3,837	-0.76%
2020/04/17	24	6.12	0	0.00	6.11	24	3,822	0.63%
2020/04/16	3	6.15	0	0.00	6.11	3	3,748	0.08%
2020/04/13	2	6.02	0	0.00	5.96	2	3,695	0.05%
2020/04/10	2	5.97	0	0.00	6.01	2	3,672	0.05%
2020/04/09	2	5.88	0	0.00	5.90	2	3,625	0.06%
2020/04/08	14	5.72	0	0.00	5.78	14	3,583	0.39%
2020/04/07	3	5.69	0	0.00	5.68	3	3,556	0.08%
2020/04/06	0	0.00	31	5.58	5.59	-31	3,547	-0.87%
2020/04/01	0.4	5.35	0	0.00	5.38	0.4	3,437	0.01%
2020/03/31	21	5.28	0	0.00	5.22	21	3,408	0.62%
2020/03/30	2	5.10	5	5.07	5.21	-3	3,377	-0.09%
2020/03/27	10	5.37	18	5.41	5.26	-8	3,366	-0.24%
2020/03/26	5	5.26	0	0.00	5.26	5	3,306	0.15%
2020/03/25	20	5.26	0	0.00	5.30	20	3,297	0.61%
2020/03/20	0	5.00	1	4.99	4.98	-1	3,215	-0.03%
2020/03/19	12	4.71	79	4.72	4.71	-67	3,139	-2.13%
2020/03/17	4	5.21	2	5.21	5.21	2	2,949	0.07%
2020/03/16	2	5.80	0	0.00	5.78	2	2,778	0.07%
2020/03/13	2	5.86	29	5.87	6.01	-27	2,737	-0.99%
2020/03/12	5	6.62	50	6.46	6.49	-45	2,572	-1.75%
2020/03/11	0	0.00	40	6.96	6.94	-40	2,524	-1.58%
2020/03/09	0	0.00	12.8	7.03	7.00	-12.8	2,455	-0.52%
2020/03/06	10	7.31	0	0.00	7.29	10	2,408	0.42%
2020/03/03	0	0.00	3	7.37	7.36	-3	2,417	-0.12%
2020/03/02	3	7.34	1	7.20	7.33	2	2,410	0.08%
2020/02/26	2	7.59	0	0.00	7.52	2	2,328	0.09%
2020/02/24	3	7.78	0	0.00	7.77	3	2,292	0.13%
2020/02/20	1	7.79	0	0.00	7.76	1	2,345	0.04%
2020/02/11	0	0.00	1	7.68	7.67	-1	2,443	-0.04%
2020/02/06	5	7.72	0	0.00	7.71	5	2,411	0.21%
2020/02/05	7	7.67	2.8	7.69	7.68	4.2	2,466	0.17%
2020/02/04	17	7.80	4	7.89	7.84	13	2,429	0.54%
2020/02/03	1	7.27	0	0.00	7.27	1	2,301	0.04%
2020/01/31	7	7.52	0	0.00	7.52	7	2,268	0.31%
2020/01/30	16	7.47	0	0.00	7.45	16	2,252	0.71%
2020/01/20	7	7.94	0	0.00	7.93	7	2,190	0.32%
2020/01/17	7	7.93	0.3	7.91	7.93	6.7	2,190	0.31%
2020/01/13	2.4	8.09	0.2	8.05	8.08	2.2	2,157	0.10%
2020/01/10	0	0.00	26	8.08	8.08	-26	2,159	-1.20%
2020/01/08	0	0.00	36	8.10	8.05	-36	2,196	-1.64%
2020/01/07	1	8.16	0	0.00	8.14	1	2,100	0.05%
2020/01/06	0	0.00	42	8.25	8.19	-42	2,112	-1.99%
2020/01/03	12	8.28	25.5	8.21	8.22	-13.5	2,083	-0.65%
2020/01/02	8	8.32	0	0.00	8.32	8	2,068	0.39%
2019/12/31	10	8.30	3	8.25	8.30	7	2,048	0.34%
2019/12/30	23	8.28	2	8.27	8.27	21	2,028	1.04%
2019/12/26	17	8.14	0.5	8.10	8.13	16.5	1,978	0.83%
2019/12/25	0	0.00	0.1	8.15	8.19	-0.1	1,963	0.00%
2019/12/19	0	0.00	2	8.07	8.07	-2	1,894	-0.11%
2019/12/09	0	0.00	0.2	8.00	8.01	-0.2	1,970	-0.01%
2019/12/04	0	0.00	11.9	7.96	7.98	-11.9	1,995	-0.60%
2019/11/29	9	7.87	0	0.00	7.88	9	1,989	0.45%
2019/11/26	0	0.00	1	7.94	7.88	-1	2,023	-0.05%
2019/11/25	15	7.92	2.4	7.93	7.91	12.6	2,012	0.63%
2019/11/22	4	7.92	0.5	7.92	7.93	3.5	2,024	0.17%
2019/11/20	6	7.90	1	7.82	7.94	5	2,036	0.25%
2019/11/15	3.5	7.81	0	0.00	7.80	3.5	2,073	0.17%
2019/11/14	0	0.00	67	7.89	7.87	-67	2,077	-3.22%
2019/11/13	0	0.00	1	8.01	8.01	-1	2,022	-0.05%
2019/11/11	1	8.00	0	0.00	8.00	1	2,071	0.05%
2019/11/05	5	8.10	0	0.00	8.12	5	2,156	0.23%
2019/11/01	2	8.13	0	0.00	8.12	2	2,412	0.08%
2019/10/30	0	0.00	0.7	8.14	8.14	-0.7	2,548	-0.03%
2019/10/29	0	0.00	166.5	8.16	8.18	-166.5	2,578	-6.46%	大賣/鉅額交易
2019/10/28	53	8.15	0	0.00	8.15	53	2,612	2.03%
2019/10/25	0	0.00	5	8.18	8.18	-5	2,640	-0.19%
2019/10/23	30	8.20	0	0.00	8.20	30	2,699	1.11%
2019/10/22	13	8.26	150	8.25	8.25	-137	2,716	-5.04%	大賣/鉅額交易
2019/10/16	0	0.00	92	8.21	8.19	-92	2,920	-3.15%
2019/10/15	0	0.00	25	8.15	8.15	-25	2,904	-0.86%
2019/10/09	0	0.00	10	8.15	8.13	-10	2,891	-0.35%
2019/09/25	0	0.00	0	8.27	8.25	0	2,962	0.00%
2019/09/19	6	8.27	1	8.27	8.24	5	2,968	0.17%
2019/09/18	0	0.00	1.3	8.30	8.33	-1.3	2,953	-0.04%
2019/09/16	1	8.51	35	8.51	8.46	-34	3,005	-1.13%
2019/09/11	0	0.00	0	8.30	8.29	0	3,079	0.00%
2019/09/06	150	8.35	15	8.35	8.34	135	3,073	4.39%	大買/鉅額交易
2019/08/27	2	8.04	0	0.00	8.02	2	3,082	0.06%
2019/08/26	102	8.04	0	0.00	8.04	102	3,073	3.32%	大買/鉅額交易
2019/08/22	20	8.11	0	0.00	8.15	20	3,119	0.64%
2019/08/20	110	8.07	0	0.00	8.07	110	3,052	3.60%	大買/鉅額交易
2019/08/19	111	8.07	0	0.00	8.07	111	3,032	3.66%	大買/鉅額交易
2019/08/12	3	8.49	0	0.00	8.36	3	3,009	0.10%
2019/08/08	1	8.51	0	0.00	8.51	1	3,061	0.03%
2019/08/07	0	0.00	2	8.44	8.50	-2	3,090	-0.06%
2019/08/06	1	8.34	0.4	8.42	8.34	0.6	3,150	0.02%
2019/08/05	3	9.08	0	0.00	9.10	3	3,031	0.10%
2019/08/02	0	0.00	10.7	9.26	9.26	-10.7	2,911	-0.37%
2019/08/01	2	9.36	0	0.00	9.35	2	2,883	0.07%
2019/07/31	2	9.41	0	0.00	9.39	2	2,863	0.07%
2019/07/30	4	9.44	20	9.44	9.43	-16	2,853	-0.56%
2019/07/29	2	9.48	0	0.00	9.48	2	2,871	0.07%
2019/07/25	0	0.00	13	9.45	9.45	-13	2,851	-0.46%
2019/07/24	3	9.39	0	0.00	9.38	3	2,818	0.11%
2019/07/19	0	0.00	3	9.40	9.40	-3	2,898	-0.10%
2019/07/18	6	9.47	0.1	9.43	9.43	5.9	2,918	0.20%
2019/07/11	39	9.17	0	0.00	9.18	39	2,902	1.34%
2019/07/10	1	9.24	32	9.27	9.26	-31	2,898	-1.07%
2019/07/09	1	9.25	0	0.00	9.28	1	2,940	0.03%
2019/06/26	0	0.00	7	9.25	9.24	-7	3,508	-0.20%
2019/06/25	5	9.39	0	0.00	9.32	5	3,539	0.14%
2019/06/24	2	9.42	0	0.00	9.38	2	3,574	0.06%
2019/06/12	7	9.11	0	0.00	9.12	7	4,168	0.17%
2019/06/03	0	0.00	5.8	9.16	9.16	-5.8	4,340	-0.13%
2019/05/31	2	9.18	0	0.00	9.22	2	4,367	0.05%
2019/05/30	2	9.23	0	0.00	9.20	2	4,387	0.05%
2019/05/28	0	0.00	10	9.20	9.00	-10	4,422	-0.23%
2019/05/27	0	0.00	25	9.22	9.20	-25	4,480	-0.56%
2019/05/24	0	0.00	0.1	9.12	9.17	-0.1	4,546	0.00%
2019/05/17	0	0.00	0.1	9.10	9.08	-0.1	5,116	0.00%
2019/05/16	10	9.11	0	0.00	9.08	10	5,170	0.19%
2019/05/14	1	9.12	48	9.17	9.40	-47	5,222	-0.90%
2019/05/13	14	9.29	0	0.00	9.19	14	5,220	0.27%
2019/05/10	0	0.00	1	9.36	9.35	-1	5,321	-0.02%
2019/05/09	4	9.48	0	0.00	9.43	4	5,313	0.08%
2019/05/03	4	9.76	0	0.00	9.76	4	5,321	0.08%
2019/05/02	2	9.76	0	0.00	9.76	2	5,335	0.04%
2019/04/30	0	0.00	32.6	9.71	9.72	-32.6	5,360	-0.61%
2019/04/29	57	9.64	0	0.00	9.62	57	5,402	1.06%
2019/04/26	12.9	9.65	0	0.00	9.65	12.9	5,403	0.24%
2019/04/25	3	9.73	0.7	9.72	9.72	2.3	5,381	0.04%
2019/04/24	6	9.80	0	0.00	9.78	6	5,399	0.11%
2019/04/23	2	9.84	0	0.00	9.84	2	5,372	0.04%
2019/04/22	7	9.88	2	9.88	9.88	5	5,416	0.09%
2019/04/19	5	9.84	1	9.86	9.84	4	5,535	0.07%
2019/04/18	8.7	9.92	5	9.83	9.83	3.7	5,571	0.07%
2019/04/17	4	9.96	0.1	9.95	9.98	3.9	5,551	0.07%
2019/04/16	6	9.94	0	0.00	9.92	6	5,534	0.11%
2019/04/15	8	9.96	0	0.00	9.96	8	5,568	0.14%
2019/04/12	41	9.97	5	10.00	9.98	36	5,641	0.64%
2019/04/11	13	9.98	37	9.99	9.98	-24	5,654	-0.42%
2019/04/10	1	10.00	0	0.00	10.05	1	5,659	0.02%
2019/04/09	5	10.00	5	10.00	10.05	0	5,578	0.00%
2019/04/08	5	10.05	0	0.00	10.05	5	5,656	0.09%
2019/04/03	3	10.00	0	0.00	10.05	3	5,635	0.05%
2019/04/02	4	9.99	5	10.00	10.00	-1	5,726	-0.02%
2019/03/29	1	9.99	0	0.00	10.00	1	6,173	0.02%
2019/03/27	1	10.00	0	0.00	10.00	1	6,305	0.02%
2019/03/26	1	9.99	0	0.00	10.00	1	6,391	0.02%
2019/03/25	23	9.97	10	9.99	9.99	13	6,542	0.20%
2019/03/22	6	10.08	0	0.00	10.10	6	6,571	0.09%
2019/03/21	24	10.16	0	0.00	10.15	24	6,990	0.34%
2019/03/20	23	10.23	35	10.27	10.20	-12	7,280	-0.16%
2019/03/18	0	0.00	1	10.10	10.10	-1	7,556	-0.01%
2019/03/15	5	10.15	1	10.15	10.10	4	7,582	0.05%
2019/03/12	5	10.00	0	0.00	9.99	5	7,539	0.07%
2019/03/11	10	9.97	0	0.00	9.95	10	7,573	0.13%
2019/03/08	5	9.97	0	0.00	9.96	5	7,731	0.06%
2019/03/07	5	10.05	0	0.00	10.00	5	7,862	0.06%
2019/03/04	0	0.00	7	10.06	10.05	-7	8,047	-0.09%
2019/02/27	0	0.00	2	10.00	9.97	-2	8,058	-0.02%
2019/02/26	0	0.00	3	10.02	9.97	-3	8,033	-0.04%
2019/02/21	5	10.10	0	0.00	10.05	5	7,914	0.06%
2019/02/20	11	10.15	2	10.05	10.05	9	7,814	0.12%
2019/02/13	0	0.00	19	9.72	9.77	-19	7,419	-0.26%
2019/02/11	3	9.68	0	0.00	9.65	3	7,345	0.04%
2019/01/29	0	0.00	0.7	9.86	9.87	-0.7	7,298	-0.01%
2019/01/25	0	0.00	10	9.85	9.83	-10	7,340	-0.14%
2019/01/24	3	9.82	0	0.00	9.82	3	7,342	0.04%
2019/01/22	0.6	9.85	0	0.00	9.85	0.6	7,392	0.01%
2019/01/21	0.4	9.92	0	0.00	9.94	0.4	7,398	0.00%
2019/01/17	3	9.81	0	0.00	9.81	3	7,567	0.04%
2019/01/16	3	9.91	0	0.00	9.85	3	7,624	0.04%
2019/01/08	0	0.00	2	10.10	10.10	-2	7,719	-0.03%
2019/01/07	0	0.00	5	10.15	10.15	-5	7,825	-0.06%
2018/12/28	4	10.23	2	10.15	10.20	2	8,177	0.02%
2018/12/27	3	10.25	4	10.18	10.15	-1	8,321	-0.01%
2018/12/26	0	0.00	1	10.20	10.10	-1	8,285	-0.01%
2018/12/25	2	10.30	1	10.30	10.20	1	8,362	0.01%
2018/12/24	6	10.46	20.3	10.55	10.50	-14.3	8,382	-0.17%
2018/12/22	7	10.44	5.1	10.40	10.45	1.9	8,417	0.02%
2018/12/20	0	0.00	5	10.15	10.10	-5	8,405	-0.06%
2018/12/19	10	10.45	0	0.00	10.30	10	8,633	0.12%
2018/12/18	20	10.40	7	10.45	10.40	13	8,633	0.15%
2018/12/17	0	0.00	26	10.41	10.40	-26	8,524	-0.31%
2018/12/14	13	10.69	3	10.68	10.55	10	8,496	0.12%
2018/12/13	3	10.65	20	10.39	10.65	-17	8,085	-0.21%
2018/12/12	63	10.26	69	10.31	10.25	-6	7,824	-0.08%
2018/12/07	0	0.00	20	10.13	10.05	-20	7,606	-0.26%
2018/12/06	4	9.99	0	0.00	9.93	4	7,788	0.05%
2018/12/05	2	10.00	0	0.00	10.00	2	7,751	0.03%
2018/12/04	2	10.05	0	0.00	10.05	2	7,969	0.03%
2018/12/03	2	10.10	0	0.00	10.10	2	8,058	0.02%
2018/11/29	1	9.86	32	9.99	10.00	-31	8,074	-0.38%
2018/11/28	0	0.00	7	9.74	9.82	-7	8,113	-0.09%
2018/11/26	0	0.00	5	9.75	9.71	-5	8,640	-0.06%
2018/11/22	3	9.85	10	9.91	9.78	-7	9,820	-0.07%
2018/11/20	2	9.91	15	9.94	9.91	-13	10,956	-0.12%
2018/11/19	2	9.78	1	9.87	9.87	1	11,361	0.01%
2018/11/16	1	9.75	0	0.00	9.78	1	12,144	0.01%
2018/11/15	54	9.78	0	0.00	9.76	54	13,598	0.40%
2018/11/14	25	9.90	0	0.00	9.79	25	14,349	0.17%
2018/11/13	14	9.78	0	0.00	9.85	14	14,439	0.10%
2018/11/12	1	9.85	8	9.84	9.86	-7	14,473	-0.05%
2018/11/09	12.6	9.85	5	9.95	9.83	7.6	14,561	0.05%
2018/11/08	6	10.01	4	10.05	9.98	2	14,790	0.01%
2018/11/06	18	9.99	0	0.00	9.92	18	14,879	0.12%
2018/11/05	0	0.00	8	9.77	9.84	-8	14,830	-0.05%
2018/11/02	2	9.80	0	0.00	9.76	2	14,806	0.01%
2018/11/01	4.2	9.76	0	0.00	9.76	4.2	14,860	0.03%
2018/10/31	30	9.68	0	0.00	9.80	30	14,839	0.20%
2018/10/26	30	9.59	6	9.44	9.44	24	14,749	0.16%
2018/10/25	0	0.00	10	9.67	9.66	-10	14,631	-0.07%
2018/10/24	3	9.93	0	0.00	10.05	3	14,591	0.02%
2018/10/23	10	10.13	0	0.00	10.05	10	14,536	0.07%
2018/10/22	7	10.35	0	0.00	10.35	7	14,431	0.05%
2018/10/19	0	0.00	1	10.15	10.10	-1	14,392	-0.01%
2018/10/18	0.5	10.20	0	0.00	10.20	0.5	14,329	0.00%
2018/10/17	2	10.30	0	0.00	10.30	2	14,360	0.01%
2018/10/16	100.3	10.44	1	10.40	10.45	99.3	14,311	0.69%
2018/10/15	0	0.00	7	10.50	10.40	-7	14,248	-0.05%
2018/10/12	18	10.50	2	10.45	10.60	16	14,131	0.11%
2018/10/11	12	10.09	24	10.09	10.15	-12	14,019	-0.09%
2018/10/09	2	11.10	6	11.10	10.90	-4	13,738	-0.03%
2018/10/08	7	11.00	12	11.00	11.15	-5	13,669	-0.04%
2018/10/05	11.3	10.85	2.7	11.08	10.85	8.7	13,576	0.06%
2018/10/04	12	11.19	0.1	11.10	11.20	11.9	13,405	0.09%
2018/10/03	0	0.00	5.7	11.20	11.15	-5.7	13,340	-0.04%
2018/10/02	2	11.40	1.1	11.46	11.40	0.9	13,215	0.01%
2018/10/01	10	11.73	7	11.55	11.65	3	13,065	0.02%
2018/09/28	0	0.00	7	11.19	11.30	-7	12,821	-0.05%
2018/09/27	41	11.22	20	11.10	11.10	21	12,713	0.17%
2018/09/26	0	0.00	7	11.11	11.30	-7	12,517	-0.06%
2018/09/21	0	0.00	4	10.85	10.85	-4	12,189	-0.03%
2018/09/20	0	0.00	2	10.65	10.65	-2	12,114	-0.02%
2018/09/19	2	10.65	2	10.70	10.65	0	12,083	0.00%
2018/09/18	5	10.65	4	10.65	10.65	1	12,099	0.01%
2018/09/17	5	10.80	12	10.83	10.75	-7	12,131	-0.06%
2018/09/14	7	10.60	0.7	10.70	10.70	6.3	12,302	0.05%
2018/09/13	30	10.50	22	10.55	10.55	8	12,229	0.07%
2018/09/12	32	10.42	10	10.50	10.25	22	12,084	0.18%
2018/09/11	10	10.65	6	10.60	10.70	4	11,903	0.03%
2018/09/10	14	10.53	33	10.55	10.45	-19	11,898	-0.16%
2018/09/07	12	10.94	15	10.91	10.85	-3	11,662	-0.03%
2018/09/06	8	11.05	7	10.99	10.95	1	11,545	0.01%
2018/09/05	45	11.30	0	0.00	11.25	45	11,597	0.39%
2018/09/04	4	11.46	23	11.46	11.45	-19	11,517	-0.16%
2018/09/03	19	11.38	27	11.29	11.25	-8	11,553	-0.07%
2018/08/31	1	11.50	30	11.68	11.65	-29	11,294	-0.26%
2018/08/30	27	11.77	12.1	11.76	11.70	14.9	11,076	0.13%
2018/08/29	24	11.86	30	11.92	12.05	-6	10,742	-0.06%
2018/08/28	20	12.30	105	12.35	12.40	-85	9,914	-0.86%	大賣/
2018/08/27	6	12.29	60	12.43	12.30	-54	9,330	-0.58%
2018/08/24	0	0.00	12	12.00	12.20	-12	8,856	-0.14%
2018/08/23	138	12.31	106	12.20	12.20	32	8,518	0.38%	大買/大賣/
2018/08/22	73	11.98	123	11.97	12.00	-50	7,863	-0.64%	大賣/
2018/08/21	44	11.25	70.4	11.21	11.40	-26.4	6,534	-0.40%
2018/08/20	3	10.80	27	10.90	10.80	-24	5,846	-0.41%
2018/08/17	0	0.00	8	10.66	10.75	-8	5,884	-0.14%
2018/08/16	12.5	10.60	0	0.00	10.60	12.5	6,061	0.21%
2018/08/15	12	10.90	4	10.95	10.75	8	6,275	0.13%
2018/08/14	1	10.40	0	0.00	10.65	1	6,298	0.02%
2018/08/13	19	10.42	1	10.35	10.40	18	6,864	0.26%
2018/08/10	0	0.00	3	10.70	10.60	-3	7,465	-0.04%
2018/08/08	1	10.75	4	10.80	10.70	-3	7,770	-0.04%
2018/08/07	0	0.00	1.1	10.59	10.60	-1.1	7,705	-0.01%
2018/08/06	0	0.00	2	10.55	10.50	-2	7,819	-0.03%
2018/08/02	1	10.45	0	0.00	10.40	1	7,955	0.01%
2018/08/01	4	10.55	21	10.60	10.55	-17	7,930	-0.21%
2018/07/31	2	10.60	0	0.00	10.55	2	7,957	0.03%
2018/07/25	3	10.43	0	0.00	10.40	3	7,876	0.04%
2018/07/23	4	10.10	0	0.00	10.15	4	7,783	0.05%
2018/07/20	2	10.10	0	0.00	10.10	2	7,786	0.03%
2018/07/18	2	10.05	0	0.00	10.10	2	7,833	0.03%
2018/07/17	2	10.15	0	0.00	10.10	2	7,842	0.03%
2018/07/16	0	0.00	2	10.25	10.20	-2	7,899	-0.03%
2018/07/13	1	10.30	32.3	10.30	10.30	-31.3	8,113	-0.39%
2018/07/11	2	10.20	0	0.00	10.15	2	8,217	0.02%
2018/07/10	0	0.00	35	10.25	10.25	-35	8,333	-0.42%
2018/07/06	14	10.00	0	0.00	10.00	14	8,422	0.17%
2018/07/05	0	0.00	1	10.25	10.10	-1	8,460	-0.01%
2018/06/29	4	10.30	0	0.00	10.40	4	8,494	0.05%
2018/06/26	15	10.40	3	10.40	10.35	12	8,445	0.14%
2018/06/25	27	10.66	1	10.70	10.65	26	8,373	0.31%
2018/06/22	5	10.40	0	0.00	10.40	5	8,069	0.06%
2018/06/20	0	0.00	1	10.50	10.45	-1	8,148	-0.01%
2018/06/19	5	10.45	6	10.46	10.40	-1	8,274	-0.01%
2018/06/14	5	10.70	6	10.79	10.75	-1	8,157	-0.01%
2018/06/13	32	11.00	4	10.99	10.85	28	8,095	0.35%
2018/06/12	19	10.87	0	0.00	10.85	19	7,888	0.24%
2018/06/11	12	10.87	3	10.93	10.95	9	7,781	0.12%
2018/06/07	0	0.00	4	10.58	10.55	-4	7,547	-0.05%
2018/06/05	2	10.45	0	0.00	10.45	2	7,497	0.03%
2018/06/01	2	10.40	2	10.45	10.50	0	7,441	0.00%
2018/05/31	1	10.45	0	0.00	10.40	1	7,402	0.01%
2018/05/30	5.3	10.26	2	10.15	10.35	3.3	7,314	0.05%
2018/05/29	0	0.00	2	10.55	10.30	-2	7,173	-0.03%
2018/05/25	10	10.80	27.3	10.69	10.60	-17.3	6,920	-0.25%
2018/05/24	2.7	10.94	34	10.99	10.90	-31.3	6,853	-0.46%
2018/05/23	7	10.89	2	11.10	11.10	5	6,707	0.07%
2018/05/22	3	11.03	4	10.90	10.75	-1	6,411	-0.02%
2018/05/21	36	11.10	20	11.06	11.00	16	6,231	0.26%
2018/05/18	6	10.76	25	10.81	10.80	-19	5,688	-0.33%
2018/05/16	10	10.31	3	10.38	10.25	7	5,036	0.14%
2018/05/15	1	9.99	6.2	9.99	9.96	-5.2	4,892	-0.11%
2018/05/14	7	10.12	0	0.00	10.10	7	5,034	0.14%
2018/05/11	0	0.00	11.2	10.09	10.15	-11.2	4,963	-0.23%
2018/05/10	1	9.90	0	0.00	9.86	1	4,883	0.02%
2018/05/09	7	9.91	1	9.84	9.84	6	4,960	0.12%
2018/05/08	1	9.84	0	0.00	9.85	1	5,156	0.02%
2018/05/07	2	9.79	0	0.00	9.77	2	5,299	0.04%
2018/05/04	1	9.74	0	0.00	9.72	1	5,337	0.02%
2018/04/30	1	9.80	1	9.83	9.83	0	5,617	0.00%
2018/04/27	2.2	9.71	0	0.00	9.67	2.2	5,731	0.04%
2018/04/26	0	0.00	1	9.73	9.70	-1	5,819	-0.02%
2018/04/25	1	9.79	0	0.00	9.73	1	5,907	0.02%
2018/04/24	1	9.80	2	9.77	9.76	-1	6,012	-0.02%
2018/04/23	1	9.99	10	9.90	9.89	-9	6,061	-0.15%
2018/04/20	10	10.03	1	10.25	9.98	9	6,112	0.15%
2018/04/19	11	10.06	8	10.20	10.10	3	6,171	0.05%
2018/04/18	3	9.87	8	9.98	9.81	-5	6,150	-0.08%
2018/04/17	1	9.91	3	9.93	9.91	-2	6,292	-0.03%
2018/04/16	2	10.15	1	10.05	10.15	1	6,570	0.02%
2018/04/13	8	9.94	0	0.00	9.93	8	7,591	0.11%
2018/04/12	1	9.95	0	0.00	9.99	1	7,779	0.01%
2018/04/11	0	0.00	77	9.95	9.92	-77	7,971	-0.97%
2018/04/10	0	0.00	55	9.76	9.76	-55	8,169	-0.67%
2018/04/09	5	9.68	20	9.69	9.67	-15	8,170	-0.18%
2018/04/02	0	0.00	6	9.62	9.72	-6	8,248	-0.07%
2018/03/31	0	0.00	3.1	9.62	9.61	-3.1	8,306	-0.04%
2018/03/29	5	9.49	0	0.00	9.50	5	8,651	0.06%
2018/03/28	5	9.46	0	0.00	9.50	5	8,701	0.06%
2018/03/27	3	9.46	2	9.46	9.44	1	8,734	0.01%
2018/03/26	2	9.21	0	0.00	9.22	2	8,735	0.02%
2018/03/23	10	9.24	0	0.00	9.21	10	8,745	0.11%
2018/03/22	110	9.56	100	9.60	9.36	10	8,859	0.11%	大買/
2018/03/19	40	9.28	0	0.00	9.27	40	9,023	0.44%
2018/03/14	0	0.00	5	9.31	9.37	-5	9,645	-0.05%
2018/03/13	3	9.31	0	0.00	9.33	3	9,717	0.03%
2018/03/06	5	9.28	0.1	9.25	9.28	5	11,103	0.04%
2018/03/05	5	9.31	0	0.00	9.30	5	11,673	0.04%
2018/03/01	0	0.00	1.3	9.68	9.70	-1.3	12,613	-0.01%
2018/02/23	0	0.00	6	9.51	9.64	-6	13,238	-0.05%
2018/02/21	0	0.00	15	9.12	9.43	-15	14,194	-0.11%
2018/02/12	15	8.95	0	0.00	8.98	15	14,357	0.10%
2018/02/09	1	8.76	0	0.00	8.95	1	14,429	0.01%
2018/02/08	10	9.08	1	9.11	9.06	9	14,420	0.06%
2018/02/07	0	0.00	2	9.31	9.22	-2	14,474	-0.01%
2018/02/06	20	9.45	1	9.31	9.02	19	14,506	0.13%
2018/02/05	10	9.52	0	0.00	9.77	10	14,654	0.07%
2018/02/02	16	9.73	3	9.85	9.72	13	14,712	0.09%
2018/02/01	5	9.75	2	9.71	9.81	3	14,693	0.02%
2018/01/31	34	9.57	0	0.00	9.56	34	14,619	0.23%
2018/01/30	12	9.86	0.1	9.76	9.76	11.9	14,509	0.08%
2018/01/29	5	10.05	0	0.00	10.00	5	14,436	0.03%
2018/01/25	1	10.10	1	10.15	10.10	0	14,491	0.00%
2018/01/23	1	10.10	9	10.05	10.00	-8	14,323	-0.06%
2018/01/18	6	10.28	0	0.00	10.25	6	14,070	0.04%
2018/01/17	5	10.40	5.1	10.45	10.40	-0.1	14,013	0.00%
2018/01/16	0	0.00	9	10.50	10.55	-9	13,930	-0.06%
2018/01/15	15	10.48	1	10.45	10.50	14	13,879	0.10%
2018/01/12	0	0.00	1	10.65	10.60	-1	13,800	-0.01%
2018/01/11	2	10.60	2	10.70	10.55	0	13,624	0.00%
2018/01/10	1	10.95	1	10.95	10.90	0	13,545	0.00%
2018/01/09	56	11.08	19	10.99	10.85	37	13,289	0.28%
2018/01/08	5	10.60	7	10.66	10.65	-2	12,180	-0.02%
2018/01/05	12	10.60	4	10.55	10.50	8	12,038	0.07%
2018/01/04	2	10.40	8	10.30	10.40	-6	12,038	-0.05%
2018/01/02	2	10.15	1.6	10.18	10.20	0.4	11,707	0.00%