和桐 (1714)-大昌券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
9.83
漲跌
▲0.03
漲幅
+0.31%
成交量
3,521張
產業
上市化學類股▲0.70%
266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

和桐 (1714)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	9.78	0	0.00	9.83	1	2,563	0.04%
2024/05/15	0	0.00	2	9.80	9.80	-2	2,523	-0.08%
2024/05/14	0	0.00	50	9.72	9.68	-50	2,468	-2.03%
2024/05/13	110	9.90	0	0.00	9.87	110	2,360	4.66%	大買/鉅額交易
2024/05/09	3	9.70	27	9.57	9.55	-24	1,996	-1.20%
2024/05/07	131	9.06	0	0.00	9.04	131	1,630	8.03%	大買/鉅額交易
2024/05/03	0	0.00	5	9.09	9.09	-5	1,551	-0.32%
2024/05/02	0	0.00	2	9.04	9.03	-2	1,492	-0.13%
2024/04/29	0	0.00	0	8.91	8.97	0	1,464	0.00%
2024/04/19	0	0.00	10	8.86	8.76	-10	1,470	-0.68%
2024/04/17	0	8.73	0	8.76	8.78	0	1,483	0.00%
2024/04/16	0.1	8.73	0	0.00	8.65	0.1	1,483	0.01%
2024/04/09	5	8.85	0	0.00	8.86	5	1,477	0.34%
2024/04/08	0	8.74	0	0.00	8.79	0	1,468	0.00%
2024/04/01	3	8.77	0	0.00	8.75	3	1,449	0.21%
2024/03/28	2	8.79	0	0.00	8.76	2	1,450	0.14%
2024/03/26	100	8.70	0	0.00	8.70	100	1,434	6.97%
2024/03/25	55	8.86	0	0.00	8.72	55	1,412	3.89%
2024/03/21	100	9.04	0	0.00	9.06	100	1,282	7.80%
2024/03/20	0	9.04	0	0.00	9.04	0	1,282	0.00%
2024/03/19	100	9.09	0	0.00	9.08	100	1,270	7.87%
2024/03/18	10	9.04	0	0.00	9.10	10	1,227	0.81%
2024/03/15	15	9.08	0	0.00	9.07	15	1,225	1.22%
2024/03/14	10	9.08	20	9.08	9.05	-10	1,213	-0.82%
2024/03/13	0	8.95	0	0.00	8.93	0	1,218	0.00%
2024/03/12	10	8.92	0	0.00	8.93	10	1,275	0.78%
2024/03/11	0.6	8.89	0	0.00	8.89	0.6	1,306	0.05%
2024/03/08	0	0.00	3	8.94	8.91	-3	1,351	-0.22%
2024/03/07	3	9.01	2	9.01	9.01	1	1,414	0.07%
2024/03/05	0	0.00	0.5	9.06	9.05	-0.5	1,454	-0.03%
2024/02/29	0	9.17	11	9.12	9.09	-11	1,548	-0.71%
2024/02/26	13	9.17	10	9.09	9.15	3	1,556	0.19%
2024/02/22	2	9.03	30	9.04	9.01	-28	1,534	-1.82%
2024/02/21	0	9.09	2	9.02	8.99	-2	1,538	-0.13%
2024/02/20	0	9.10	2	9.04	9.02	-2	1,553	-0.13%
2024/02/19	4	9.01	120	9.01	9.04	-116	1,585	-7.32%	大賣/鉅額交易
2024/02/16	0	0.00	90	8.92	8.95	-90	1,595	-5.64%
2024/02/15	0	0.00	30	8.85	8.84	-30	1,605	-1.87%
2024/02/02	0	0.00	50	8.92	8.89	-50	1,620	-3.08%
2024/02/01	0	0.00	20	8.92	8.90	-20	1,677	-1.19%
2024/01/30	0	0.00	27	8.99	8.91	-27	1,687	-1.60%
2024/01/29	0	0.00	60	9.00	8.99	-60	1,700	-3.53%
2024/01/26	0	0.00	73	8.98	8.97	-73	1,706	-4.28%
2024/01/25	0	0.00	10	8.96	8.93	-10	1,704	-0.59%
2024/01/23	4	8.93	0	8.94	8.93	4	1,703	0.23%
2024/01/15	0	0.00	1	9.15	9.13	-1	1,647	-0.06%
2024/01/11	0	0.00	0	9.09	9.12	0	1,608	0.00%
2024/01/09	1	9.03	0	0.00	9.03	1	1,606	0.06%
2024/01/05	0	0.00	0	9.13	9.10	0	1,613	0.00%
2023/12/25	20	9.11	0	0.00	9.07	20	1,605	1.25%
2023/12/13	10	9.13	2	9.12	9.11	8	1,589	0.50%
2023/12/08	2	9.15	0	0.00	9.12	2	1,553	0.13%
2023/12/07	0	0.00	6	9.19	9.17	-6	1,520	-0.39%
2023/12/05	0	0.00	4	9.33	9.33	-4	1,434	-0.28%
2023/12/04	0	0.00	0	9.41	9.43	0	1,391	0.00%
2023/12/01	0	0.00	10	9.29	9.27	-10	1,310	-0.76%
2023/11/30	0	0.00	10	9.24	9.19	-10	1,254	-0.80%
2023/11/29	3	9.18	3	9.23	9.20	0	1,232	0.00%
2023/11/28	0	0.00	5	9.14	9.15	-5	1,200	-0.42%
2023/11/27	5	9.13	0	0.00	9.10	5	1,178	0.42%
2023/11/21	4	9.00	0	0.00	9.00	4	1,074	0.37%
2023/11/17	0	0.00	0	8.93	8.96	0	1,045	0.00%
2023/11/16	0	0.00	0	8.90	8.94	0	1,027	0.00%
2023/11/15	0	0.00	0	8.78	8.82	0	981	0.00%
2023/10/23	2	8.42	0	0.00	8.40	2	1,038	0.19%
2023/10/12	0	0.00	0	8.34	8.33	0	1,114	0.00%
2023/09/26	0	8.40	0	0.00	8.36	0	1,205	0.00%
2023/09/25	0.1	8.39	0	0.00	8.39	0.1	1,217	0.00%
2023/09/13	0	0.00	0	8.49	8.47	0	1,279	0.00%
2023/08/08	0	0.00	3	8.57	8.58	-3	2,091	-0.14%
2023/08/04	0	0.00	5	8.65	8.60	-5	2,115	-0.24%
2023/07/28	0	0.00	2	8.48	8.50	-2	2,143	-0.09%
2023/07/26	0	0.00	0	8.43	8.40	0	2,156	0.00%
2023/07/19	0	0.00	0	8.58	8.53	0	2,399	0.00%
2023/07/18	0	0.00	2	8.62	8.58	-2	2,402	-0.08%
2023/07/06	0	0.00	3	8.82	8.85	-3	2,494	-0.12%
2023/07/05	5	8.92	0	0.00	8.90	5	2,491	0.20%
2023/06/28	0	0.00	0	9.00	8.84	0	2,481	0.00%
2023/06/19	6	8.96	0	0.00	8.96	6	2,430	0.25%
2023/06/14	3	8.98	0	0.00	8.98	3	2,352	0.13%
2023/06/09	5	9.21	0	0.00	9.19	5	2,266	0.22%
2023/06/08	5	9.23	0	0.00	9.21	5	2,259	0.22%
2023/06/07	1	9.29	1	9.29	9.26	0	2,268	0.00%
2023/06/06	5	9.26	0	0.00	9.28	5	2,265	0.22%
2023/06/05	7	9.40	12	9.35	9.35	-5	2,233	-0.22%
2023/06/02	10	9.21	0	0.00	9.20	10	1,795	0.56%
2023/06/01	0	0.00	0	9.23	9.23	0	1,796	0.00%
2023/05/31	0	0.00	5	9.30	9.27	-5	1,832	-0.27%
2023/05/29	5	9.26	0	0.00	9.22	5	1,816	0.28%
2023/05/23	1	9.29	5	9.35	9.28	-4	1,773	-0.23%
2023/05/22	5	9.24	0	0.00	9.24	5	1,775	0.28%
2023/05/17	0	0.00	5	9.26	9.29	-5	1,769	-0.28%
2023/05/12	3	8.99	0	0.00	9.08	3	1,726	0.17%
2023/05/11	3	8.99	0	0.00	9.00	3	1,722	0.17%
2023/05/09	5	9.17	0.5	9.20	9.13	4.5	1,684	0.27%
2023/05/03	1	9.41	0	0.00	9.42	1	1,604	0.06%
2023/05/02	10	9.34	0	9.27	9.35	10	1,574	0.63%
2023/04/27	5	9.41	0	0.00	9.30	5	1,537	0.33%
2023/04/26	7	9.20	7	9.26	9.31	0	1,469	0.00%
2023/04/25	2	9.49	11	9.38	9.30	-9	1,417	-0.63%
2023/04/21	0	0.00	70	9.12	9.06	-70	1,226	-5.71%
2023/04/20	5	9.21	0	0.00	9.13	5	1,208	0.41%
2023/04/19	30	9.36	0	0.00	9.29	30	1,196	2.51%
2023/04/18	15	9.29	6	9.33	9.31	9	1,176	0.76%
2023/04/17	35	9.29	0	0.00	9.26	35	1,149	3.04%
2023/04/13	2	9.21	8	9.23	9.22	-6	1,141	-0.53%
2023/04/12	5	9.14	5	9.15	9.17	0	1,120	0.00%
2023/04/07	1	9.11	0	0.00	9.09	1	1,095	0.09%
2023/03/27	0	8.96	0	0.00	8.92	0	1,208	0.00%
2023/03/17	3	8.75	0	0.00	8.74	3	1,254	0.24%
2023/03/14	0	8.99	0	0.00	8.92	0	1,220	0.00%
2023/03/13	0	8.96	0	0.00	8.98	0	1,221	0.00%
2023/03/10	0	9.17	0	0.00	8.99	0	1,217	0.00%
2023/03/09	0	9.25	0	0.00	9.17	0	1,224	0.00%
2023/03/08	0	9.19	0	0.00	9.22	0	1,248	0.00%
2023/03/03	0	9.11	0	0.00	9.12	0	1,254	0.00%
2023/03/02	0	8.95	10	8.98	9.01	-10	1,222	-0.82%
2023/02/22	0	8.90	0	0.00	8.88	0	1,193	0.00%
2023/02/21	0	0.00	0	8.92	8.88	0	1,189	0.00%
2023/02/16	0	0.00	5	8.81	8.81	-5	1,216	-0.41%
2023/02/03	5	8.74	0	0.00	8.74	5	1,249	0.40%
2023/02/01	0	0.00	10	8.72	8.73	-10	1,252	-0.80%
2023/01/13	0	0.00	25	8.60	8.60	-25	1,311	-1.91%
2023/01/11	0	0.00	4	8.64	8.65	-4	1,468	-0.27%
2023/01/10	0	0.00	1	8.65	8.65	-1	1,486	-0.07%
2022/12/16	0	0.00	0	8.70	8.58	0	2,338	0.00%
2022/12/12	25	8.58	0	0.00	8.56	25	2,277	1.10%
2022/12/06	0	0.00	30	8.56	8.56	-30	2,271	-1.32%
2022/12/01	0	0.00	2	8.79	8.78	-2	2,296	-0.09%
2022/11/30	0	0.00	2	8.70	8.73	-2	2,273	-0.09%
2022/11/29	5	8.59	0	0.00	8.59	5	2,235	0.22%
2022/11/14	5	8.39	0	0.00	8.41	5	2,233	0.22%
2022/11/09	1	8.29	0	0.00	8.27	1	2,209	0.05%
2022/11/07	5	8.29	0	0.00	8.29	5	2,221	0.23%
2022/10/25	10	7.99	1	7.98	8.02	9	2,302	0.39%
2022/10/24	15	8.07	15	8.07	8.00	0	2,299	0.00%
2022/10/07	0	0.00	20	8.96	8.95	-20	2,002	-1.00%
2022/10/05	5	9.06	2	9.07	9.08	3	1,982	0.15%
2022/10/04	71	9.16	36	9.23	9.18	35	1,931	1.81%
2022/09/29	0	0.00	14	8.56	8.79	-14	1,205	-1.16%
2022/09/20	0	0.00	0	9.13	9.14	0	1,234	0.00%
2022/09/13	3	9.46	0	0.00	9.43	3	1,293	0.23%
2022/09/02	20	9.34	0	0.00	9.30	20	1,302	1.54%
2022/08/31	0	0.00	1	9.36	9.36	-1	1,305	-0.08%
2022/08/29	1	9.29	15	9.28	9.29	-14	1,303	-1.07%
2022/08/26	1	9.48	0	0.00	9.48	1	1,307	0.08%
2022/08/24	3	9.50	0	9.61	9.48	3	1,309	0.23%
2022/08/23	0	0.00	2	9.28	9.27	-2	1,253	-0.16%
2022/08/19	1	9.31	0	0.00	9.33	1	1,282	0.08%
2022/08/11	4	9.38	0	0.00	9.33	4	1,284	0.31%
2022/08/02	15	9.34	0	0.00	9.31	15	1,329	1.13%
2022/07/29	0	0.00	10	9.35	9.34	-10	1,387	-0.72%
2022/07/28	0	0.00	0	9.30	9.28	0	1,387	0.00%
2022/07/27	0	0.00	0	9.32	9.30	0	1,398	0.00%
2022/07/25	0	0.00	0	9.37	9.38	0	1,423	0.00%
2022/07/20	1	9.16	0	0.00	9.20	1	1,565	0.06%
2022/07/19	0	0.00	1	9.12	9.20	-1	1,616	-0.06%
2022/07/13	10	8.77	0	0.00	8.82	10	1,745	0.57%
2022/07/08	1	8.98	0	0.00	8.93	1	1,768	0.06%
2022/06/29	2	9.19	2	9.27	9.27	0	1,889	0.00%
2022/06/27	0	0.00	7	9.30	9.34	-7	1,915	-0.37%
2022/06/24	7	9.19	30	9.17	9.17	-23	1,943	-1.18%
2022/06/01	2	10.05	2	10.00	9.98	0	3,351	0.00%
2022/05/27	0	0.00	0	9.89	9.76	0	3,354	0.00%
2022/05/24	0	0.00	1	9.63	9.62	-1	3,441	-0.03%
2022/05/23	1	9.75	0	0.00	9.75	1	3,450	0.03%
2022/05/18	0	0.00	100	9.80	9.80	-100	3,505	-2.85%
2022/05/12	0	0.00	14	9.34	9.32	-14	3,534	-0.40%
2022/05/11	2	9.76	0	0.00	9.74	2	3,492	0.06%
2022/05/10	4	9.82	0	0.00	9.85	4	3,512	0.11%
2022/04/27	2	10.20	0	0.00	10.10	2	3,709	0.05%
2022/04/26	2	10.45	0	0.00	10.45	2	3,625	0.06%
2022/04/22	1	10.75	0	0.00	10.70	1	3,593	0.03%
2022/04/20	50	10.55	51	10.50	10.50	-1	3,754	-0.03%
2022/04/14	100	10.50	100	10.45	10.45	0	4,185	0.00%
2022/04/12	4	10.48	0	0.00	10.50	4	4,297	0.09%
2022/04/08	100	10.50	100	10.50	10.50	0	4,418	0.00%
2022/04/07	0	0.00	3	10.60	10.40	-3	4,426	-0.07%
2022/03/29	0	0.00	0	10.75	10.50	0	4,444	0.00%
2022/03/28	4	10.46	0	0.00	10.45	4	4,424	0.09%
2022/03/17	0	0.00	3	10.40	10.30	-3	4,416	-0.07%
2022/03/15	0	0.00	1	10.25	10.25	-1	4,390	-0.02%
2022/03/11	3	10.30	2	10.25	10.35	1	4,424	0.02%
2022/03/10	16	10.78	10	10.65	10.55	6	4,414	0.14%
2022/03/08	0	0.00	10	10.10	10.00	-10	3,828	-0.26%
2022/03/07	10	10.25	0	0.00	10.10	10	3,797	0.26%
2022/03/02	0	0.00	3	10.60	10.60	-3	4,069	-0.07%
2022/03/01	0	10.60	10	10.65	10.70	-10	4,170	-0.24%
2022/02/25	0	0.00	10	10.55	10.55	-10	4,313	-0.23%
2022/02/24	11	10.55	2	10.50	10.55	9	4,724	0.19%
2022/02/23	0	0.00	0	10.80	10.80	0	4,727	0.00%
2022/02/22	8	10.70	0	10.95	10.75	8	4,824	0.17%
2022/02/21	0	0.00	0	11.00	10.90	0	5,021	0.00%
2022/02/18	20	10.90	0	10.80	10.95	20	5,048	0.40%
2022/02/17	10	10.90	5	10.85	10.80	5	5,107	0.10%
2022/02/16	53	10.90	50	10.90	10.90	3	5,141	0.06%
2022/02/11	1	10.95	0	0.00	10.95	1	5,309	0.02%
2022/02/10	3	11.10	0	11.00	11.10	3	5,369	0.06%
2022/02/08	0	0.00	1	11.00	11.05	-1	5,423	-0.02%
2022/01/25	20	10.70	0	0.00	10.70	20	5,496	0.36%
2022/01/24	0	0.00	0	10.90	10.90	0	5,475	0.00%
2022/01/21	0	0.00	10	11.20	11.10	-10	5,463	-0.18%
2022/01/20	3	11.45	0	0.00	11.45	3	5,432	0.06%
2022/01/19	0	0.00	0	11.30	11.30	0	5,432	0.00%
2022/01/17	0	0.00	0	11.23	11.40	0	5,470	0.00%
2022/01/14	0	0.00	2	11.25	11.25	-2	5,515	-0.04%
2022/01/13	52	11.70	0	0.00	11.50	52	5,559	0.94%
2022/01/12	3	11.55	5	11.66	11.70	-2	5,423	-0.04%
2022/01/11	0	0.00	0	11.35	11.45	0	5,390	0.00%
2022/01/10	100	11.56	100	11.40	11.40	0	5,553	0.00%
2022/01/07	150	11.53	50	11.45	11.45	100	5,539	1.81%	大買/
2022/01/04	1	11.45	0	11.40	11.45	1	5,932	0.02%
2022/01/03	2	11.35	2	11.20	11.25	0	5,870	0.00%
2021/12/30	0	0.00	1	11.20	11.15	-1	5,846	-0.02%
2021/12/21	12	10.86	2	10.80	10.85	10	6,078	0.16%
2021/12/20	0	0.00	4	10.68	10.75	-4	6,151	-0.07%
2021/12/17	4	10.88	0	0.00	10.80	4	6,156	0.06%
2021/12/16	2	10.95	0	0.00	10.85	2	6,166	0.03%
2021/12/15	5	10.90	0	0.00	10.90	5	6,194	0.08%
2021/12/13	1	11.00	1	10.95	11.00	0	6,258	0.00%
2021/12/08	0	0.00	25	11.30	11.30	-25	6,640	-0.38%
2021/12/07	3	11.40	0	11.45	11.45	3	6,618	0.05%
2021/12/06	31	11.35	37	11.40	11.35	-6	6,631	-0.09%
2021/12/03	2	11.65	0	0.00	11.60	2	6,645	0.03%
2021/12/02	5	11.60	5	11.28	11.60	0	6,536	0.00%
2021/12/01	0	0.00	30	11.25	11.25	-30	6,408	-0.47%
2021/11/29	11	11.00	10	11.05	11.05	1	6,414	0.02%
2021/11/26	8	11.17	7	11.10	11.00	1	6,396	0.02%
2021/11/25	1	11.60	36	11.60	11.60	-35	6,178	-0.57%
2021/11/24	26	11.45	37	11.56	11.50	-11	6,242	-0.18%
2021/11/23	51	11.41	46.1	11.59	11.55	4.9	6,234	0.08%
2021/11/22	5	11.20	0	0.00	11.20	5	5,876	0.09%
2021/11/19	6	11.22	10	11.20	11.00	-4	5,881	-0.07%
2021/11/18	30	11.15	42.2	11.06	11.25	-12.2	5,827	-0.21%
2021/11/10	20	10.85	0.4	10.80	10.85	19.6	5,794	0.34%
2021/11/09	0	0.00	2	10.70	10.70	-2	5,741	-0.03%
2021/11/08	0	0.00	25	10.65	10.55	-25	5,748	-0.43%
2021/11/05	27	10.55	30	10.61	10.50	-3	5,786	-0.05%
2021/11/04	73	10.42	71	10.45	10.45	2	5,776	0.03%
2021/11/03	32	10.33	38	10.38	10.45	-6	5,769	-0.10%
2021/11/02	250	10.26	246	10.30	10.30	4	5,776	0.07%	大買/大賣/
2021/11/01	34	10.30	30	10.35	10.35	4	5,816	0.07%
2021/10/29	0	0.00	6	10.45	10.40	-6	5,822	-0.10%
2021/10/28	21	10.50	0	0.00	10.50	21	5,816	0.36%
2021/10/27	60	10.43	60	10.46	10.45	0	5,825	0.00%
2021/10/26	56	10.63	31	10.69	10.50	25	5,817	0.43%
2021/10/25	32	10.75	50	10.80	10.75	-18	5,834	-0.31%
2021/10/22	65	10.85	80	10.85	10.75	-15	5,914	-0.25%
2021/10/21	50	10.70	59	10.77	11.10	-9	5,907	-0.15%
2021/10/20	67	10.77	69	10.83	10.75	-2	5,850	-0.03%
2021/10/19	4	10.85	2	10.95	10.95	2	5,877	0.03%
2021/10/18	108	10.78	100	10.85	10.90	8	5,812	0.14%	大買/
2021/10/15	68	10.41	65	10.46	10.40	3	5,680	0.05%
2021/10/14	107	10.69	76	10.71	10.50	31	5,928	0.52%	大買/
2021/10/13	45	10.28	30	10.30	10.30	15	5,353	0.28%
2021/10/12	17	10.35	17	10.40	10.35	0	5,364	0.00%
2021/10/05	51	10.00	51	10.05	10.20	0	5,800	0.00%
2021/09/30	0	0.00	4	10.55	10.65	-4	7,409	-0.05%
2021/09/29	0	0.00	3.1	10.45	10.40	-3.1	7,545	-0.04%
2021/09/28	6	10.45	6	10.40	10.45	0	7,755	0.00%
2021/09/27	6	10.25	17	10.36	10.45	-11	8,480	-0.13%
2021/09/24	12	10.18	0	0.00	10.15	12	8,820	0.14%
2021/09/23	4	10.13	4	10.10	10.05	0	8,955	0.00%
2021/09/22	122	10.14	120	10.18	10.10	2	9,135	0.02%	大買/大賣/
2021/09/17	23	10.43	23	10.42	10.40	0	9,362	0.00%
2021/09/16	21	10.54	10	10.48	10.50	11	9,520	0.12%
2021/09/15	65	10.51	65	10.53	10.50	0	9,545	0.00%
2021/09/14	56	10.27	89	10.40	10.70	-33	9,661	-0.34%
2021/09/13	0	0.00	4	10.15	10.20	-4	9,624	-0.04%
2021/09/10	4	10.10	8	10.15	10.15	-4	9,764	-0.04%
2021/09/09	2	10.00	0	0.00	10.15	2	9,881	0.02%
2021/09/07	0	0.00	16	10.19	10.35	-16	9,983	-0.16%
2021/09/06	12	10.13	10	10.13	10.05	2	10,070	0.02%
2021/09/03	10	10.25	10	10.30	10.20	0	10,219	0.00%
2021/09/02	6	10.28	5	10.35	10.20	1	10,712	0.01%
2021/08/31	7	10.51	0	0.00	10.55	7	12,785	0.05%
2021/08/30	26	10.65	0	10.80	10.55	26	14,371	0.18%
2021/08/27	0	0.00	2	11.35	11.35	-2	14,576	-0.01%
2021/08/25	1	11.20	1	11.25	11.25	0	15,459	0.00%
2021/08/24	0	0.00	2	11.10	11.20	-2	15,724	-0.01%
2021/08/23	2	11.10	4	11.08	11.10	-2	15,836	-0.01%
2021/08/20	13	10.82	114	10.81	10.85	-101	15,971	-0.63%	大賣/鉅額交易
2021/08/19	0	0.00	5	11.10	10.90	-5	16,249	-0.03%
2021/08/18	104	11.00	19	10.91	11.15	85	16,329	0.52%	大買/
2021/08/17	0	0.00	10	10.98	10.90	-10	16,449	-0.06%
2021/08/12	6	11.20	4	11.41	11.40	2	17,200	0.01%
2021/08/11	5	11.05	3	11.05	11.10	2	17,588	0.01%
2021/08/10	1	11.30	0	0.00	11.20	1	18,615	0.01%
2021/08/09	2	11.35	0	0.00	11.40	2	20,160	0.01%
2021/08/06	3	11.45	9	11.39	11.40	-6	21,013	-0.03%
2021/08/05	113	11.26	111	11.30	11.30	2	21,627	0.01%	大買/大賣/
2021/08/04	15	11.40	10	11.40	11.45	5	22,359	0.02%
2021/08/03	0	0.00	2	11.40	11.35	-2	22,568	-0.01%
2021/08/02	3	11.25	3	11.37	11.35	0	22,738	0.00%
2021/07/30	5	11.30	6	11.30	11.25	-1	22,877	0.00%
2021/07/29	6	11.40	7	11.41	11.35	-1	23,094	0.00%
2021/07/28	11	11.07	84	11.10	11.20	-73	23,463	-0.31%
2021/07/27	7	11.30	0	0.00	11.25	7	24,011	0.03%
2021/07/26	9	11.48	7	11.49	11.45	2	24,871	0.01%
2021/07/23	33	11.32	42	11.37	11.45	-9	25,746	-0.03%
2021/07/22	27	11.37	32	11.41	11.25	-5	26,719	-0.02%
2021/07/21	17	11.37	60	11.55	11.35	-43	26,876	-0.16%
2021/07/20	213	11.45	140	11.48	11.30	73	26,957	0.27%	大買/大賣/
2021/07/19	0	0.00	11	11.82	11.80	-11	26,807	-0.04%
2021/07/16	0	0.00	10	11.87	11.85	-10	27,285	-0.04%
2021/07/15	16	11.69	29	11.75	11.85	-13	27,590	-0.05%
2021/07/14	7	11.49	3	11.67	11.70	4	27,768	0.01%
2021/07/13	3	11.70	24	11.67	11.60	-21	28,325	-0.07%
2021/07/12	24	11.96	24	12.01	11.90	0	28,420	0.00%
2021/07/09	208	12.45	88	12.65	12.20	120	28,482	0.42%	大買/鉅額交易
2021/07/08	13	12.68	30	12.67	12.70	-17	27,474	-0.06%
2021/07/07	99	12.63	12	12.68	12.45	87	27,476	0.32%
2021/07/06	23	12.65	3.1	12.66	12.65	19.9	28,438	0.07%
2021/07/05	4	12.30	11	12.44	12.50	-7	28,268	-0.02%
2021/07/02	259	12.39	401	12.31	12.20	-142	28,103	-0.51%	大買/大賣/鉅額交易
2021/07/01	8	12.42	9	12.41	12.40	-1	27,425	0.00%
2021/06/30	6	12.19	5.5	12.18	12.25	0.5	27,052	0.00%
2021/06/29	0	0.00	5	12.10	11.95	-5	27,011	-0.02%
2021/06/28	50	12.22	55	12.22	12.30	-5	26,984	-0.02%
2021/06/25	116	11.96	108	11.95	11.90	8	26,918	0.03%	大買/大賣/
2021/06/24	30	11.85	50	11.90	11.85	-20	26,833	-0.07%
2021/06/23	467	11.95	159	11.92	11.75	308	26,841	1.15%	大買/大賣/鉅額交易
2021/06/22	32	11.88	25	11.85	11.90	7	26,620	0.03%
2021/06/21	65	11.48	53	11.45	11.40	12	26,406	0.05%
2021/06/18	32	11.85	35	11.71	11.70	-3	26,309	-0.01%
2021/06/17	30	11.75	31	11.80	11.80	-1	26,247	0.00%
2021/06/16	171	11.67	52	11.70	11.60	119	26,187	0.45%	大買/鉅額交易
2021/06/15	38	11.61	72	11.66	11.65	-34	26,087	-0.13%
2021/06/11	247	11.66	196	11.60	11.55	51	25,992	0.20%	大買/大賣/
2021/06/09	113	12.03	109	12.07	11.80	4	25,423	0.02%	大買/大賣/
2021/06/08	225	12.48	52	12.37	12.15	173	24,659	0.70%	大買/鉅額交易
2021/06/07	99	12.95	111.3	13.36	13.50	-12.3	23,308	-0.05%	大賣/
2021/06/04	72	12.50	77	12.31	12.30	-5	21,726	-0.02%
2021/06/03	48.1	12.33	41	12.26	12.20	7	21,408	0.03%
2021/06/02	19	11.80	15	11.87	11.95	4	21,012	0.02%
2021/06/01	0	0.00	11	11.41	11.55	-11	20,464	-0.05%
2021/05/31	20	11.23	12	11.24	11.25	8	20,186	0.04%
2021/05/28	6	11.20	4	11.30	11.20	2	20,110	0.01%
2021/05/27	12	11.28	22	11.25	11.20	-10	19,970	-0.05%
2021/05/26	13	11.20	14	11.25	11.25	-1	19,668	-0.01%
2021/05/25	30	11.18	0	0.00	11.00	30	19,559	0.15%
2021/05/24	7	11.26	1	11.25	11.15	6	19,393	0.03%
2021/05/21	13	11.18	7	10.98	11.00	6	19,150	0.03%
2021/05/20	65	11.10	55	10.99	10.95	10	18,906	0.05%
2021/05/19	13	11.49	13	11.63	11.35	0	18,463	0.00%
2021/05/18	59	11.61	15	11.56	11.65	44	18,015	0.24%
2021/05/17	34	11.91	52	11.93	12.20	-18	16,955	-0.11%
2021/05/14	4	11.40	16	11.38	11.10	-12	15,378	-0.08%
2021/05/13	27	10.64	30	10.89	11.20	-3	14,514	-0.02%
2021/05/12	109	10.81	190	10.87	10.25	-81	13,937	-0.58%	大買/大賣/
2021/05/11	119	10.88	103	10.96	10.55	16	13,125	0.12%	大買/大賣/
2021/05/10	100	11.16	105	11.20	11.25	-5	12,895	-0.04%	大賣/
2021/05/07	63	11.02	63	10.97	11.15	0	12,744	0.00%
2021/05/06	95	11.27	90	11.35	11.20	5	12,607	0.04%
2021/05/05	343	11.14	333	11.20	11.10	10	12,394	0.08%	大買/大賣/
2021/05/04	109	11.98	114	12.26	11.30	-5	12,033	-0.04%	大買/大賣/
2021/05/03	224	12.58	211	12.56	12.50	13	11,546	0.11%	大買/大賣/
2021/04/29	424	12.39	335	12.43	12.10	89	10,664	0.83%	大買/大賣/
2021/04/28	89	12.03	98	11.98	12.70	-9	9,824	-0.09%
2021/04/27	90	11.56	75	11.61	11.55	15	8,894	0.17%
2021/04/26	20	11.20	23	11.25	11.40	-3	8,686	-0.03%
2021/04/23	23	11.28	29	11.35	11.20	-6	8,536	-0.07%
2021/04/22	49	11.51	98	11.57	11.40	-49	8,418	-0.58%
2021/04/21	138	11.35	98	11.38	11.30	40	7,944	0.50%	大買/
2021/04/20	139	11.16	132	11.21	11.25	7	7,649	0.09%	大買/大賣/
2021/04/19	132	11.17	162	11.20	11.35	-30	7,506	-0.40%	大買/大賣/
2021/04/16	21	10.65	22	10.70	10.75	-1	6,883	-0.01%
2021/04/15	15	10.55	72	10.26	10.60	-57	6,611	-0.86%
2021/04/14	300	10.14	230	10.22	10.15	70	6,349	1.10%	大買/大賣/
2021/04/13	66	10.24	70	10.29	10.30	-4	6,213	-0.06%
2021/04/12	94	10.47	58	10.31	10.75	36	5,906	0.61%
2021/04/09	9	9.99	60	9.98	9.97	-51	4,867	-1.05%
2021/04/08	4	9.92	20	9.88	9.97	-16	4,847	-0.33%
2021/04/07	0	0.00	1	9.77	9.81	-1	4,905	-0.02%
2021/04/06	0	0.00	4	9.70	9.65	-4	5,090	-0.08%
2021/04/01	28	9.71	0	0.00	9.67	28	5,110	0.55%
2021/03/31	9	9.98	71	9.94	9.88	-62	5,059	-1.23%
2021/03/30	5	10.05	4	9.90	10.05	1	5,042	0.02%
2021/03/29	77	9.74	0	0.00	9.71	77	5,068	1.52%
2021/03/26	1	9.67	6	9.63	9.63	-5	5,208	-0.10%
2021/03/25	4	9.52	5	9.60	9.53	-1	5,163	-0.02%
2021/03/24	0	0.00	5	9.57	9.53	-5	5,160	-0.10%
2021/03/23	0	0.00	1	9.42	9.45	-1	5,137	-0.02%
2021/03/22	6	9.46	0	0.00	9.51	6	5,157	0.12%
2021/03/19	7	9.51	20.1	9.48	9.48	-13.1	5,194	-0.25%
2021/03/17	2	9.65	0	0.00	9.59	2	5,214	0.04%
2021/03/16	10	9.76	2	9.74	9.76	8	5,226	0.15%
2021/03/15	0	0.00	5	9.62	9.61	-5	5,209	-0.10%
2021/03/12	6	9.53	0	0.00	9.55	6	5,326	0.11%
2021/03/10	0	0.00	2	9.55	9.51	-2	5,443	-0.04%
2021/03/08	0	0.00	2	9.45	9.59	-2	5,485	-0.04%
2021/03/05	0	0.00	4	9.28	9.27	-4	5,389	-0.07%
2021/03/03	6	9.34	0	0.00	9.30	6	5,467	0.11%
2021/03/02	0	0.00	6	9.49	9.40	-6	5,611	-0.11%
2021/02/26	7	9.46	1	9.45	9.44	6	5,676	0.11%
2021/02/25	0	0.00	2	9.55	9.58	-2	5,706	-0.04%
2021/02/24	5	9.67	0	0.00	9.46	5	5,725	0.09%
2021/02/23	0	0.00	7.5	9.67	9.70	-7.5	5,717	-0.13%
2021/02/22	1	9.54	7	9.52	9.54	-6	5,701	-0.11%
2021/02/19	0	0.00	6	9.44	9.43	-6	5,738	-0.10%
2021/02/18	7	9.36	0	0.00	9.38	7	5,786	0.12%
2021/02/17	8	9.27	0	0.00	9.26	8	5,912	0.14%
2021/02/03	2	9.39	2	9.22	9.40	0	6,286	0.00%
2021/02/02	0	0.00	4	9.18	9.17	-4	6,230	-0.06%
2021/02/01	6	9.11	0	0.00	9.08	6	6,242	0.10%
2021/01/29	2	9.13	6	9.29	9.17	-4	6,238	-0.06%
2021/01/28	6	9.44	10	9.28	9.28	-4	6,230	-0.06%
2021/01/27	0	0.00	20	9.57	9.55	-20	6,226	-0.32%
2021/01/26	2	9.89	2	10.00	9.77	0	6,286	0.00%
2021/01/25	4	9.89	3	9.73	9.86	1	6,370	0.02%
2021/01/22	0.2	9.21	0	0.00	9.24	0.2	6,299	0.00%
2021/01/21	0	0.00	2	9.30	9.40	-2	6,322	-0.03%
2021/01/20	6	9.21	5	9.35	9.19	1	6,300	0.02%
2021/01/18	0	9.64	0	0.00	9.59	0	6,277	0.00%
2021/01/15	0	0.00	6	9.80	9.64	-6	6,343	-0.09%
2021/01/14	5	9.98	5	9.91	9.91	0	6,684	0.00%
2021/01/13	11.5	10.00	10	10.05	10.00	1.5	6,732	0.02%
2021/01/12	50	10.00	50	9.98	10.05	0	6,699	0.00%
2021/01/11	30	10.05	22	10.10	10.10	8	6,634	0.12%
2021/01/08	50	10.14	51	10.16	10.10	-1	6,632	-0.02%
2021/01/07	6	10.23	0.3	10.10	10.20	5.7	6,656	0.09%
2021/01/06	58	10.22	66	10.12	10.10	-8	6,837	-0.12%
2021/01/05	15	10.45	15	10.50	10.35	0	6,788	0.00%
2021/01/04	14	10.48	10	10.50	10.45	4	6,804	0.06%
2020/12/31	11.3	10.48	8	10.55	10.40	3.3	6,722	0.05%
2020/12/30	28	10.79	26	10.84	10.60	2	6,674	0.03%
2020/12/29	3	10.57	4	10.55	10.65	-1	6,592	-0.02%
2020/12/28	20	10.25	22	10.30	10.30	-2	6,377	-0.03%
2020/12/25	20	10.30	20	10.35	10.30	0	6,384	0.00%
2020/12/24	40	10.30	41.8	10.35	10.35	-1.8	6,349	-0.03%
2020/12/23	58	10.16	41	10.14	10.15	17	6,257	0.27%
2020/12/22	43	10.10	45	10.18	10.00	-2	6,174	-0.03%
2020/12/21	2	9.92	4	9.88	9.96	-2	6,105	-0.03%
2020/12/18	5	9.75	4	9.76	9.75	1	6,173	0.02%
2020/12/17	12	9.81	1	9.84	9.78	11	6,297	0.17%
2020/12/16	0	0.00	9	9.83	9.93	-9	6,318	-0.14%
2020/12/15	28	9.65	0	0.00	9.50	28	6,387	0.44%
2020/12/11	48	9.82	9	9.81	9.83	39	6,390	0.61%
2020/12/10	17	9.88	8	9.99	9.88	9	6,428	0.14%
2020/12/09	26	10.02	26	10.03	10.00	0	6,466	0.00%
2020/12/08	68	10.09	47	10.12	10.10	21	6,675	0.31%
2020/12/07	14	10.29	14	10.35	10.20	0	6,719	0.00%
2020/12/03	30	10.10	39	10.18	10.20	-9	6,992	-0.13%
2020/12/02	8	10.18	0	0.00	10.15	8	7,472	0.11%
2020/12/01	10	10.22	0	0.00	10.20	10	8,061	0.12%
2020/11/30	22	10.20	16	10.16	10.15	6	9,105	0.07%
2020/11/27	0	0.00	10	10.10	10.15	-10	9,505	-0.11%
2020/11/26	16	10.23	5	10.16	10.20	11	9,709	0.11%
2020/11/25	3	9.96	9	10.08	9.99	-6	9,640	-0.06%
2020/11/24	1	9.96	5	9.93	9.88	-4	9,631	-0.04%
2020/11/23	4	9.91	2	9.97	9.93	2	9,663	0.02%
2020/11/20	10	9.89	0	0.00	9.90	10	9,805	0.10%
2020/11/19	1	9.88	0	0.00	9.88	1	9,996	0.01%
2020/11/18	2	9.97	3	10.05	9.92	-1	10,253	-0.01%
2020/11/17	10	9.91	1	10.00	10.05	9	10,557	0.09%
2020/11/16	70	10.01	70	10.04	9.97	0	11,247	0.00%
2020/11/13	47	10.12	40	10.14	10.10	7	12,338	0.06%
2020/11/12	4	10.75	7	10.79	10.50	-3	12,489	-0.02%
2020/11/11	0	0.00	2	10.60	10.85	-2	12,805	-0.02%
2020/11/10	34	10.56	30	10.60	10.45	4	13,086	0.03%
2020/11/09	30	10.55	30	10.60	10.60	0	13,071	0.00%
2020/11/06	30	10.55	30	10.60	10.60	0	13,059	0.00%
2020/11/05	23	10.60	20	10.65	10.60	3	13,082	0.02%
2020/11/04	1	10.70	1	10.65	10.65	0	13,134	0.00%
2020/11/03	12	10.71	35	10.75	10.80	-23	13,192	-0.17%
2020/11/02	0	0.00	5	10.80	10.80	-5	13,141	-0.04%
2020/10/30	2	10.58	3	10.60	10.55	-1	13,033	-0.01%
2020/10/29	20	10.35	20	10.40	10.50	0	13,127	0.00%
2020/10/26	5	10.58	4	10.58	10.60	1	12,972	0.01%
2020/10/23	28	10.59	27	10.64	10.55	1	12,962	0.01%
2020/10/22	6	10.71	7	10.69	10.70	-1	12,920	-0.01%
2020/10/21	2	10.10	2	10.25	10.30	0	12,575	0.00%
2020/10/20	60	10.00	60	10.05	10.10	0	12,549	0.00%
2020/10/19	60	10.00	64	10.04	10.10	-4	12,561	-0.03%
2020/10/16	13	10.03	10	10.06	10.00	3	12,573	0.02%
2020/10/15	110	10.02	110	10.05	10.00	0	12,614	0.00%	大買/大賣/
2020/10/14	38	10.02	44	10.07	10.30	-6	12,690	-0.05%
2020/10/13	4	9.91	6	9.98	10.05	-2	13,076	-0.02%
2020/10/12	0	0.00	31.8	10.04	9.96	-31.8	13,536	-0.23%
2020/10/08	1	10.05	0	0.00	10.10	1	13,636	0.01%
2020/10/07	2	10.05	2	10.10	10.10	0	13,933	0.00%
2020/10/06	6	10.13	0	0.00	10.05	6	14,119	0.04%
2020/10/05	20	10.03	35	10.05	9.97	-15	14,104	-0.11%
2020/09/30	27	10.00	46	10.01	9.98	-19	14,133	-0.13%
2020/09/29	20	10.10	10	10.20	10.05	10	14,123	0.07%
2020/09/28	9	10.05	3	10.05	10.25	6	14,135	0.04%
2020/09/25	74	10.01	80	9.97	9.84	-6	14,310	-0.04%
2020/09/24	14	10.06	3	10.08	10.00	11	14,215	0.08%
2020/09/23	11	10.71	2	10.50	10.45	9	14,103	0.06%
2020/09/22	4	10.58	4	10.65	10.60	0	13,997	0.00%
2020/09/21	15	10.95	15	10.95	10.65	0	13,873	0.00%
2020/09/18	2	10.85	2	11.00	10.90	0	13,942	0.00%
2020/09/17	1	10.80	0	0.00	10.75	1	13,803	0.01%
2020/09/16	38	10.77	66	10.76	10.75	-28	13,766	-0.20%
2020/09/15	2	10.90	2	10.80	10.85	0	13,722	0.00%
2020/09/14	30	10.73	30	10.80	10.70	0	13,700	0.00%
2020/09/11	98	10.80	67	10.84	10.60	31	13,637	0.23%
2020/09/10	62	11.21	31	11.22	11.10	31	13,374	0.23%
2020/09/09	20	11.00	31	11.06	11.35	-11	13,171	-0.08%
2020/09/08	10	11.13	2	10.95	11.15	8	12,982	0.06%
2020/09/07	29	11.30	6	11.68	10.90	23	12,779	0.18%
2020/09/04	34	11.14	5	11.07	11.20	29	12,435	0.23%
2020/09/03	42	11.08	39	11.17	11.20	3	11,833	0.03%
2020/09/02	0	0.00	3.5	9.95	10.20	-3.5	10,800	-0.03%
2020/09/01	2	9.77	4	9.89	9.76	-2	10,344	-0.02%
2020/08/31	3	9.58	3	9.63	9.75	0	10,120	0.00%
2020/08/28	5	9.54	2	9.58	9.51	3	9,985	0.03%
2020/08/27	5	9.43	0	0.00	9.45	5	9,920	0.05%
2020/08/26	3	9.48	6	9.54	9.49	-3	9,852	-0.03%
2020/08/25	3.5	9.51	5	9.61	9.57	-1.6	9,691	-0.02%
2020/08/24	7	9.67	3	9.63	9.42	4	9,507	0.04%
2020/08/21	3	10.02	2	9.95	9.85	1	9,233	0.01%
2020/08/20	11	10.07	8.5	9.63	9.94	2.6	9,006	0.03%
2020/08/19	14	10.19	16	9.88	10.20	-2	8,261	-0.02%
2020/08/18	16.5	9.16	15	9.28	9.29	1.5	7,023	0.02%
2020/08/17	21	9.07	18	9.12	9.15	3	6,712	0.04%
2020/08/14	40	8.75	49	8.72	8.74	-9	6,321	-0.14%
2020/08/12	6	8.13	6	8.19	8.16	0	5,867	0.00%
2020/08/10	0	0.00	18	8.18	8.27	-18	5,863	-0.31%
2020/08/07	11	8.27	13	8.31	8.29	-2	5,820	-0.03%
2020/08/06	5	8.14	3	8.14	8.13	2	5,746	0.03%
2020/08/05	2	8.07	4	8.11	8.12	-2	5,731	-0.03%
2020/08/04	9	8.14	8	8.06	8.10	1	5,777	0.02%
2020/08/03	5	7.83	3	7.81	7.81	2	5,845	0.03%
2020/07/31	6	7.84	0	0.00	7.84	6	6,089	0.10%
2020/07/30	0	0.00	3	7.81	7.86	-3	6,251	-0.05%
2020/07/29	4	7.67	7	7.69	7.76	-3	6,269	-0.05%
2020/07/28	0	0.00	7	7.54	7.45	-7	6,267	-0.11%
2020/07/27	5	7.84	3	7.63	7.63	2	6,281	0.03%
2020/07/24	3	7.92	10	8.00	7.92	-7	6,319	-0.11%
2020/07/23	3	8.15	3	8.13	8.13	0	6,314	0.00%
2020/07/22	7	8.14	3	8.13	8.10	4	6,404	0.06%
2020/07/21	4	8.11	5	8.07	8.08	-1	6,386	-0.02%
2020/07/20	10	8.07	6	8.13	8.04	4	6,323	0.06%
2020/07/17	41	8.89	16	8.59	8.30	25	6,186	0.40%
2020/07/16	2	9.05	4	8.52	9.05	-2	5,634	-0.04%
2020/07/15	3	8.41	12	8.38	8.33	-9	5,167	-0.17%
2020/07/14	11	8.14	30	8.24	8.26	-19	5,083	-0.37%
2020/07/13	0	0.00	2	8.12	8.12	-2	4,845	-0.04%
2020/07/10	1	7.79	7	7.76	7.76	-6	4,683	-0.13%
2020/07/06	1	7.75	0	0.00	7.75	1	4,750	0.02%
2020/07/03	0	0.00	13	7.52	7.50	-13	4,551	-0.29%
2020/07/02	0	0.00	5	7.48	7.48	-5	4,510	-0.11%
2020/06/30	3	7.32	0	0.00	7.30	3	4,471	0.07%
2020/06/24	28	7.29	0	0.00	7.30	28	4,313	0.65%
2020/06/19	1	7.40	0	0.00	7.30	1	4,437	0.02%
2020/06/16	0	0.00	7	7.20	7.20	-7	4,481	-0.16%
2020/06/11	10	7.58	8	7.32	7.28	2	4,779	0.04%
2020/06/10	0	0.00	15	7.39	7.40	-15	4,642	-0.32%
2020/06/05	4	7.40	0	0.00	7.41	4	5,012	0.08%
2020/06/02	0	0.00	6	7.38	7.32	-6	5,779	-0.10%
2020/06/01	0	0.00	5	7.47	7.40	-5	5,835	-0.09%
2020/05/29	14	7.36	10	7.41	7.40	4	6,021	0.07%
2020/05/27	16	7.33	0	0.00	7.35	16	6,789	0.24%
2020/05/25	0	0.00	10	7.13	7.22	-10	6,791	-0.15%
2020/05/20	1	7.34	1	7.32	7.29	0	8,041	0.00%
2020/05/19	0	0.00	0	7.33	7.33	0	8,062	0.00%
2020/05/13	0	0.00	0	7.31	7.31	0	8,283	0.00%
2020/05/12	5	7.43	3	7.39	7.34	2	8,386	0.02%
2020/05/11	1	7.41	0	0.00	7.35	1	8,493	0.01%
2020/05/08	8	7.71	40	7.90	7.51	-32	8,604	-0.37%
2020/05/07	74	7.80	25	7.70	7.70	49	8,982	0.55%
2020/05/06	0	0.00	0.3	7.60	7.64	-0.3	9,146	0.00%
2020/05/05	3	7.35	0	0.00	7.35	3	9,035	0.03%
2020/05/04	0	0.00	10	7.51	7.41	-10	9,081	-0.11%
2020/04/28	0	0.00	1.6	7.32	7.31	-1.6	9,949	-0.02%
2020/04/27	20	7.41	11	7.37	7.34	9	10,459	0.09%
2020/04/24	4	7.04	9	6.99	7.01	-5	10,384	-0.05%
2020/04/21	1	6.83	0	0.00	6.85	1	10,596	0.01%
2020/04/20	3	7.08	0	0.00	7.07	3	10,609	0.03%
2020/04/15	0	0.00	25	6.89	6.94	-25	10,529	-0.24%
2020/04/14	0	0.00	2	6.83	6.81	-2	10,484	-0.02%
2020/04/13	5	6.65	0	0.00	6.68	5	10,446	0.05%
2020/04/10	20	6.71	10	6.79	6.78	10	10,425	0.10%
2020/04/09	0	6.30	5	6.34	6.29	-5	10,219	-0.05%
2020/04/08	5	6.23	19	6.31	6.33	-14	10,223	-0.14%
2020/04/07	0	0.00	1	6.23	6.28	-1	10,210	-0.01%
2020/04/06	4	6.18	5	6.16	6.19	-1	10,210	-0.01%
2020/03/27	5	6.09	4	6.10	6.05	1	10,238	0.01%
2020/03/26	0	6.16	1	6.03	6.18	-1	10,178	-0.01%
2020/03/25	0	0.00	5	6.01	6.01	-5	10,126	-0.05%
2020/03/20	2	5.27	2	5.40	5.57	0	10,012	0.00%
2020/03/19	5	5.14	0	0.00	5.15	5	9,965	0.05%
2020/03/18	6	5.75	1	5.62	5.62	5	9,831	0.05%
2020/03/17	0	0.00	5	5.71	5.77	-5	9,782	-0.05%
2020/03/16	3	6.04	8	6.22	6.00	-5	9,840	-0.05%
2020/03/13	0	6.15	3	5.99	6.10	-3	9,789	-0.03%
2020/03/12	0	0.00	0	6.63	6.62	0	9,693	0.00%
2020/03/11	32	7.26	30	7.26	7.17	2	9,935	0.02%
2020/03/10	11	7.46	21	7.41	7.38	-10	9,844	-0.10%
2020/03/09	24	8.10	78	8.22	7.80	-54	9,586	-0.56%
2020/03/06	64	8.14	41	8.17	8.10	23	9,178	0.25%
2020/03/05	37	8.04	28	8.08	8.05	9	9,002	0.10%
2020/03/04	37	8.11	50	8.17	8.05	-13	8,926	-0.15%
2020/03/03	67	8.19	16	8.17	8.11	51	8,721	0.58%
2020/03/02	27	8.04	12	8.00	8.00	15	8,228	0.18%
2020/02/27	0	0.00	2	7.88	7.73	-2	7,881	-0.03%
2020/02/26	2	7.80	5	7.89	7.81	-3	7,787	-0.04%
2020/02/25	6	7.86	3	7.85	7.81	3	7,705	0.04%
2020/02/24	68	8.21	226.8	8.11	8.02	-158.8	7,522	-2.11%	大賣/鉅額交易
2020/02/21	48	8.03	20	8.07	7.91	28	7,005	0.40%
2020/02/20	2	7.69	0	0.00	7.73	2	6,431	0.03%
2020/02/19	2	7.73	0	0.00	7.69	2	6,428	0.03%
2020/02/18	4	7.79	0	0.00	7.72	4	6,402	0.06%
2020/02/17	5	7.93	4	7.96	7.75	1	6,342	0.02%
2020/02/14	52	7.75	102	7.69	7.68	-50	6,159	-0.81%	大賣/
2020/02/13	52	7.74	10	7.77	7.67	42	6,098	0.69%
2020/02/12	12	7.89	5	7.82	7.77	7	6,010	0.12%
2020/02/11	5	7.96	50	7.98	7.90	-45	5,890	-0.76%
2020/02/10	86	8.25	134	8.19	8.11	-48	5,683	-0.84%	大賣/
2020/02/07	120.9	7.83	8	7.95	7.88	112.9	5,046	2.24%	大買/鉅額交易
2020/02/06	0	0.00	2	7.52	7.51	-2	4,623	-0.04%
2020/02/04	0	7.52	128	7.72	7.52	-128	4,477	-2.86%	大賣/鉅額交易
2020/02/03	8	8.04	18	8.16	7.96	-10	4,246	-0.24%
2020/01/31	48	8.23	25	8.16	7.95	23	3,948	0.58%
2020/01/30	138	8.04	3	8.03	8.05	135	3,434	3.93%	大買/鉅額交易
2020/01/20	0	0.00	16	7.44	7.32	-16	2,882	-0.56%
2020/01/17	0	0.00	80	7.31	7.32	-80	2,857	-2.80%
2020/01/16	1	7.34	23	7.35	7.38	-22	2,851	-0.77%
2020/01/15	0	0.00	36	7.28	7.28	-36	2,712	-1.33%
2020/01/14	0	0.00	50	7.23	7.21	-50	2,685	-1.86%
2020/01/13	4	7.21	0	0.00	7.16	4	2,731	0.15%
2020/01/10	0	0.00	2	7.15	7.15	-2	2,733	-0.07%
2020/01/09	1	7.03	0	0.00	7.03	1	2,958	0.03%
2020/01/07	30	7.08	0	0.00	7.07	30	3,033	0.99%
2020/01/06	33	7.14	0	0.00	7.12	33	3,063	1.08%
2020/01/03	30	7.13	0	0.00	7.09	30	3,036	0.99%
2020/01/02	30	7.21	0	0.00	7.13	30	3,020	0.99%
2019/12/31	5	7.08	6	7.18	7.13	-1	2,978	-0.03%
2019/12/27	10	7.09	0	0.00	7.08	10	2,900	0.34%
2019/12/26	1	7.20	0	0.00	7.12	1	2,875	0.03%
2019/12/25	0	0.00	0	7.06	7.09	0	2,803	0.00%
2019/12/23	0	0.00	0	7.01	7.02	0	2,797	0.00%
2019/12/20	10	7.09	0	0.00	7.03	10	2,796	0.36%
2019/12/17	0	0.00	2	7.17	7.16	-2	2,860	-0.07%
2019/12/13	12	7.14	10	7.13	7.11	2	2,826	0.07%
2019/12/12	32	7.21	4	7.24	7.18	28	2,787	1.00%
2019/12/11	7	7.25	0	0.00	7.25	7	2,761	0.25%
2019/12/10	6	7.18	2	7.25	7.25	4	2,601	0.15%
2019/12/09	6	7.20	0	0.00	7.15	6	2,582	0.23%
2019/12/06	13	7.30	14	7.23	7.32	-1	2,497	-0.04%
2019/12/05	0	0.00	5	6.85	6.88	-5	2,105	-0.24%
2019/12/04	0.1	6.70	0	0.00	6.74	0.1	2,061	0.00%
2019/12/03	0	0.00	3	6.82	6.75	-3	2,085	-0.14%
2019/11/29	2	6.72	0	0.00	6.71	2	2,081	0.10%
2019/11/28	2	6.77	0	0.00	6.77	2	2,090	0.10%
2019/11/22	0	0.00	2	6.73	6.71	-2	2,075	-0.10%
2019/11/21	2	6.67	0	0.00	6.69	2	2,078	0.10%
2019/11/19	0	0.00	0	6.70	6.71	0	2,052	0.00%
2019/11/18	5	6.82	0	0.00	6.77	5	2,021	0.25%
2019/11/13	1	6.93	0	0.00	6.92	1	2,001	0.05%
2019/11/07	0	0.00	2	7.15	7.11	-2	1,958	-0.10%
2019/10/29	0	0.00	18	7.06	7.08	-18	2,045	-0.88%
2019/10/24	2	7.39	0	0.00	7.40	2	1,961	0.10%
2019/10/23	4	7.42	0	0.00	7.39	4	1,933	0.21%
2019/10/22	0	0.00	1	7.45	7.47	-1	1,912	-0.05%
2019/10/18	6	7.36	15	7.32	7.28	-9	1,804	-0.50%
2019/10/17	53	7.48	26	7.45	7.39	27	1,757	1.54%
2019/10/16	0	0.00	100	7.25	7.32	-100	1,476	-6.77%
2019/10/14	0	0.00	4	7.10	7.19	-4	1,387	-0.29%
2019/10/08	2	7.00	0	0.00	6.98	2	1,365	0.15%
2019/10/07	2	7.01	0	0.00	6.97	2	1,385	0.14%
2019/09/27	100	7.08	0	0.00	7.06	100	1,405	7.11%
2019/09/20	3	7.28	62	7.23	7.22	-59	1,411	-4.18%
2019/09/19	0	0.00	42	7.20	7.17	-42	1,306	-3.22%
2019/09/12	4	7.22	2	7.25	7.16	2	1,369	0.14%
2019/09/11	0	0.00	3	7.15	7.18	-3	1,382	-0.22%
2019/09/10	0	0.00	2	7.11	7.09	-2	1,381	-0.14%
2019/09/09	2	7.04	0	0.00	7.07	2	1,398	0.14%
2019/09/05	0	0.00	8	7.18	7.13	-8	1,404	-0.57%
2019/09/04	2	7.06	2	7.14	7.11	0	1,411	0.00%
2019/09/03	37	7.09	0	0.00	7.07	37	1,423	2.60%
2019/09/02	0	0.00	2	7.09	7.07	-2	1,453	-0.14%
2019/08/30	2	7.00	0	0.00	7.02	2	1,531	0.13%
2019/08/29	3	6.95	0	0.00	6.96	3	1,605	0.19%
2019/08/26	40	6.96	2	7.00	6.95	38	1,947	1.95%
2019/08/22	14	7.00	0	0.00	7.01	14	2,056	0.68%
2019/08/20	6	6.99	0	0.00	7.00	6	2,119	0.28%
2019/08/19	2	7.05	2	7.06	7.03	0	2,132	0.00%
2019/08/16	2	6.96	0	0.00	6.97	2	2,129	0.09%
2019/08/14	4	6.89	0	0.00	6.84	4	2,141	0.19%
2019/08/13	0	0.00	4	6.83	6.85	-4	2,139	-0.19%
2019/08/08	4	6.66	0	0.00	6.74	4	2,175	0.18%
2019/08/07	0	0.00	2	6.72	6.66	-2	2,161	-0.09%
2019/08/02	2	6.95	0	0.00	6.85	2	2,089	0.10%
2019/07/25	3	7.05	0	0.00	7.05	3	2,109	0.14%
2019/07/24	2	7.08	0	0.00	7.05	2	2,106	0.09%
2019/07/22	2	7.13	0	0.00	7.12	2	2,119	0.09%
2019/07/19	0	0.00	2	7.22	7.16	-2	2,142	-0.09%
2019/07/17	0	0.00	1	7.32	7.26	-1	2,234	-0.04%
2019/07/16	0	0.00	2	7.28	7.28	-2	2,231	-0.09%
2019/07/15	2	7.29	0	0.00	7.29	2	2,229	0.09%
2019/07/12	0	0.00	8	7.25	7.27	-8	2,234	-0.36%
2019/07/11	0	0.00	0	7.15	7.19	0	2,242	0.00%
2019/07/05	7	7.16	0	0.00	7.18	7	2,311	0.30%
2019/07/04	2	7.19	5	7.24	7.22	-3	2,307	-0.13%
2019/07/01	1	7.11	0	0.00	7.11	1	2,299	0.04%
2019/06/28	2	7.18	0	0.00	7.14	2	2,301	0.09%
2019/06/25	5	7.15	0	0.00	7.20	5	2,314	0.22%
2019/06/24	0	0.00	0	7.26	7.28	0	2,273	0.00%
2019/06/20	2	7.36	2	7.40	7.39	0	2,239	0.00%
2019/06/19	0	0.00	2	7.47	7.37	-2	2,230	-0.09%
2019/06/18	0	0.00	2	7.61	7.43	-2	2,204	-0.09%
2019/06/12	2	7.42	0	0.00	7.43	2	2,129	0.09%
2019/06/10	2	7.33	0	0.00	7.35	2	2,091	0.10%
2019/06/06	0	0.00	2	7.67	7.36	-2	2,092	-0.10%
2019/06/04	0	0.00	65	7.50	7.51	-65	1,916	-3.39%
2019/06/03	0	0.00	0	7.40	7.42	0	1,809	0.00%
2019/05/29	43	7.03	0	0.00	7.05	43	1,552	2.77%
2019/05/28	0	0.00	80	7.14	7.05	-80	1,528	-5.24%
2019/05/17	20	6.78	2	6.79	6.77	18	1,501	1.20%
2019/05/16	0	0.00	20	6.76	6.78	-20	1,516	-1.32%
2019/05/06	40	6.84	0	0.00	6.80	40	1,500	2.67%
2019/05/03	2	6.97	0	0.00	6.95	2	1,477	0.14%
2019/05/02	10	6.94	0	0.00	6.94	10	1,468	0.68%
2019/04/30	30	6.92	0	0.00	6.94	30	1,463	2.05%
2019/04/26	0	0.00	4	7.07	7.00	-4	1,449	-0.28%
2019/04/25	0	0.00	2	7.18	7.12	-2	1,423	-0.14%
2019/04/24	0	0.00	7	7.10	7.17	-7	1,391	-0.50%
2019/04/23	0	0.00	2	6.97	6.94	-2	1,296	-0.15%
2019/04/22	1	6.92	2	6.95	6.93	-1	1,285	-0.08%
2019/04/19	0	6.85	0	0.00	6.89	0	1,279	0.00%
2019/04/18	0	0.00	25	6.82	6.81	-25	1,275	-1.96%
2019/04/17	2	6.94	0	0.00	6.91	2	1,277	0.16%
2019/04/16	2	6.94	0	0.00	6.90	2	1,254	0.16%
2019/04/15	0	6.87	0	0.00	6.90	0	1,228	0.00%
2019/04/12	0	0.00	2	6.80	6.76	-2	1,206	-0.17%
2019/04/11	0	6.73	0	0.00	6.78	0	1,200	0.00%
2019/04/10	0	0.00	70	6.79	6.79	-70	1,204	-5.81%
2019/04/08	0	6.71	4	6.75	6.73	-4	1,191	-0.34%
2019/04/02	2	6.74	0	0.00	6.76	2	1,179	0.17%
2019/04/01	0	6.65	0	0.00	6.68	0	1,161	0.00%
2019/03/27	0	6.65	0	0.00	6.70	0	1,173	0.00%
2019/03/26	2	6.69	0	0.00	6.70	2	1,186	0.17%
2019/03/25	15	6.70	0	0.00	6.69	15	1,215	1.23%
2019/03/22	0	6.75	0	0.00	6.79	0	1,209	0.00%
2019/03/21	40	6.84	0	0.00	6.83	40	1,231	3.25%
2019/03/20	10	6.87	0	0.00	6.85	10	1,247	0.80%
2019/03/19	20	6.83	0	0.00	6.86	20	1,274	1.57%
2019/03/18	0	6.80	0	0.00	6.83	0	1,314	0.00%
2019/03/15	0	6.83	0	0.00	6.83	0	1,329	0.00%
2019/03/14	0	6.83	0	0.00	6.83	0	1,346	0.00%
2019/03/13	12	6.85	0	0.00	6.86	12	1,375	0.87%
2019/03/12	0	6.80	0	0.00	6.83	0	1,408	0.00%
2019/03/11	0	6.72	0	0.00	6.76	0	1,469	0.00%
2019/03/08	0	6.78	4	6.75	6.77	-4	1,627	-0.25%
2019/03/07	2	6.86	0	0.00	6.81	2	1,938	0.10%
2019/03/06	0	6.88	0	0.00	6.89	0	1,987	0.00%
2019/03/05	0	6.89	0	0.00	6.89	0	2,037	0.00%
2019/03/04	0	6.90	1	6.94	6.92	-1	2,045	-0.05%
2019/02/26	2	6.85	0	0.00	6.82	2	2,063	0.10%
2019/02/25	0	6.79	0	0.00	6.79	0	2,057	0.00%
2019/02/22	0	6.72	4	6.77	6.76	-4	2,054	-0.19%
2019/02/21	2	6.79	0	0.00	6.80	2	2,064	0.10%
2019/02/20	2	6.77	0	0.00	6.81	2	2,068	0.10%
2019/02/19	2	6.85	0	0.00	6.83	2	2,060	0.10%
2019/02/14	0	6.66	2	6.69	6.69	-2	1,998	-0.10%
2019/02/12	2	6.46	0	0.00	6.46	2	1,947	0.10%
2019/01/29	0	6.40	0	0.00	6.42	0	1,952	0.00%
2019/01/17	0	6.39	0	0.00	6.39	0	2,030	0.00%
2019/01/14	0	6.43	0	0.00	6.42	0	2,078	0.00%
2019/01/10	0	0.00	2	6.47	6.41	-2	2,086	-0.10%
2019/01/07	2	6.39	0	0.00	6.38	2	2,104	0.10%
2019/01/02	1	6.45	0	0.00	6.42	1	2,134	0.05%
2018/12/22	0	0.00	2	6.46	6.50	-2	2,124	-0.09%
2018/12/21	2	6.44	0	0.00	6.49	2	2,130	0.09%
2018/12/19	0	0.00	2	6.60	6.55	-2	2,082	-0.10%
2018/12/18	2	6.65	3	6.56	6.57	-1	2,070	-0.05%
2018/12/14	0	0.00	2	6.76	6.70	-2	2,103	-0.10%
2018/12/13	2	6.69	0	0.00	6.67	2	2,100	0.10%
2018/12/12	2	6.70	1	6.72	6.71	1	2,080	0.05%
2018/12/06	2	6.74	0	0.00	6.66	2	2,010	0.10%
2018/12/04	0	0.00	4	6.91	6.81	-4	2,014	-0.20%
2018/11/30	2	6.69	0	0.00	6.36	2	1,792	0.11%
2018/11/29	0	0.00	0	6.74	6.56	0	1,478	0.00%
2018/11/28	0	0.00	0	6.76	6.74	0	1,427	0.00%
2018/11/20	1	6.67	0	0.00	6.66	1	1,286	0.08%
2018/11/15	0	0.00	0	6.65	6.65	0	1,259	0.00%
2018/11/13	2	6.75	0	0.00	6.75	2	1,246	0.16%
2018/11/12	0	6.87	0	0.00	6.87	0	1,243	0.00%
2018/11/09	2	6.85	0	0.00	6.85	2	1,250	0.16%
2018/11/05	0	0.00	3	6.75	6.75	-3	1,298	-0.23%
2018/11/02	0.9	6.74	0	0.00	6.74	0.9	1,296	0.07%
2018/10/31	3	6.68	0	0.00	6.66	3	1,296	0.23%
2018/10/26	1	6.51	0	0.00	6.51	1	1,296	0.08%
2018/10/15	12	7.06	0	0.00	7.07	12	1,226	0.98%
2018/10/11	0	0.00	0.2	6.93	6.92	-0.2	1,193	-0.01%
2018/10/05	0	0.00	3	7.51	7.54	-3	1,152	-0.26%
2018/10/04	1	7.74	7	7.72	7.71	-6	1,138	-0.53%
2018/10/03	5	7.86	0	0.00	7.78	5	1,139	0.44%
2018/09/20	2	7.82	2	7.81	7.82	0	1,172	0.00%
2018/09/19	0	0.00	1	7.78	7.73	-1	1,223	-0.08%
2018/09/18	1	7.59	0	0.00	7.58	1	1,207	0.08%
2018/09/13	5	7.57	5	7.64	7.63	0	1,245	0.00%
2018/09/12	2	7.56	0	0.00	7.57	2	1,231	0.16%
2018/09/10	0	0.00	40	7.63	7.48	-40	1,265	-3.16%
2018/09/07	0	0.00	4	8.10	7.93	-4	1,231	-0.32%
2018/08/28	0	0.00	20	8.22	8.23	-20	1,633	-1.22%
2018/08/22	0	0.00	3	8.20	8.22	-3	1,802	-0.17%
2018/08/21	3	8.15	0	0.00	8.15	3	1,812	0.17%
2018/08/02	0	8.40	0	0.00	8.40	0	2,614	0.00%
2018/07/17	0	8.26	0	0.00	8.26	0	2,692	0.00%
2018/07/11	3	8.30	3	8.35	8.30	0	2,725	0.00%
2018/07/09	0	0.00	2	8.36	8.37	-2	2,762	-0.07%
2018/07/06	2	8.14	0	0.00	8.18	2	2,768	0.07%
2018/07/03	0	0.00	10	8.32	8.27	-10	3,047	-0.33%
2018/07/02	0	0.00	2	8.52	8.43	-2	3,036	-0.07%
2018/06/28	15	8.66	8	8.67	8.57	7	3,031	0.23%
2018/06/27	1	8.33	0	0.00	8.31	1	2,985	0.03%
2018/06/26	0	0.00	0	8.29	8.33	0	2,983	0.00%
2018/06/25	2	8.52	0	0.00	8.48	2	2,968	0.07%
2018/06/22	0	0.00	5	8.50	8.46	-5	2,977	-0.17%
2018/06/21	8	8.63	0	0.00	8.61	8	2,958	0.27%
2018/06/20	14	8.66	0	0.00	8.59	14	2,965	0.47%
2018/06/14	0	0.00	2	8.95	8.91	-2	2,899	-0.07%
2018/06/13	48	9.36	45	9.17	9.18	3	2,856	0.11%
2018/06/12	15	8.80	0	0.00	8.77	15	2,643	0.57%
2018/06/11	0	0.00	15	8.85	8.77	-15	2,617	-0.57%
2018/06/06	0	0.00	3	8.98	8.94	-3	2,570	-0.12%
2018/06/05	0	0.00	2	8.87	8.84	-2	2,525	-0.08%
2018/06/04	0	0.00	2	8.93	8.91	-2	2,531	-0.08%
2018/06/01	0	0.00	3	8.93	8.88	-3	2,537	-0.12%
2018/05/29	2	8.71	4	8.68	8.67	-2	2,418	-0.08%
2018/05/28	0	0.00	3	8.66	8.62	-3	2,396	-0.13%
2018/05/25	3	8.68	0	0.00	8.60	3	2,382	0.13%
2018/05/23	3	8.96	0	0.00	8.80	3	2,344	0.13%
2018/05/22	8	8.94	1	8.83	8.75	7	2,270	0.31%
2018/05/21	0	0.00	11	8.89	9.04	-11	2,165	-0.51%
2018/05/18	3	8.66	17	8.59	8.56	-14	1,998	-0.70%
2018/05/17	0	0.00	5	8.27	8.25	-5	1,871	-0.27%
2018/05/15	0	0.00	18	8.19	8.16	-18	1,879	-0.96%
2018/05/14	0	8.26	0	0.00	8.31	0	1,948	0.00%
2018/05/11	31	8.17	13	8.16	8.16	18	1,876	0.96%
2018/05/07	2	8.13	0	0.00	8.12	2	1,883	0.11%
2018/04/30	0	0.00	14	8.15	8.23	-14	1,900	-0.74%
2018/04/17	1	8.65	0	0.00	8.65	1	2,175	0.05%
2018/04/16	0	0.00	5	8.82	8.71	-5	2,370	-0.21%
2018/04/12	0	8.69	0	0.00	8.69	0	2,442	0.00%
2018/04/11	0	8.70	0	0.00	8.71	0	2,451	0.00%
2018/04/09	0	8.55	0	0.00	8.60	0	2,239	0.00%
2018/04/03	0	8.51	0	0.00	8.56	0	2,359	0.00%
2018/04/02	0	8.57	0	0.00	8.57	0	2,383	0.00%
2018/03/31	5	8.60	0	0.00	8.57	5	2,418	0.21%
2018/03/27	0	8.49	0	0.00	8.50	0	2,599	0.00%
2018/03/26	0	8.48	0	0.00	8.48	0	2,609	0.00%
2018/03/22	0	0.00	2	8.74	8.71	-2	2,772	-0.07%
2018/03/20	7	8.72	0	0.00	8.72	7	2,888	0.24%
2018/03/19	7.1	8.86	0	0.00	8.84	7.1	2,910	0.24%
2018/03/16	0	8.85	0	0.00	8.89	0	2,933	0.00%
2018/03/15	0	9.00	0	0.00	9.02	0	2,962	0.00%
2018/03/14	0	0.00	32	8.95	9.05	-32	3,047	-1.05%
2018/03/12	0	8.90	0	0.00	8.92	0	3,184	0.00%
2018/03/09	0	8.95	0	0.00	8.99	0	3,271	0.00%
2018/03/08	0	8.87	0	0.00	8.91	0	3,349	0.00%
2018/03/07	0	8.80	0	0.00	8.81	0	3,428	0.00%
2018/03/06	0	8.76	0	0.00	8.81	0	3,542	0.00%
2018/03/05	2	8.94	0	0.00	8.81	2	3,681	0.05%
2018/03/02	0	8.90	0	0.00	8.90	0	3,825	0.00%
2018/03/01	5	8.91	0	0.00	9.04	5	3,995	0.13%
2018/02/27	1	9.00	7	9.01	9.04	-6	4,098	-0.15%
2018/02/26	1	9.11	0	0.00	9.01	1	4,287	0.02%
2018/02/23	0	8.95	0	0.00	9.00	0	4,589	0.00%
2018/02/22	0	8.86	0	0.00	8.86	0	4,671	0.00%
2018/02/21	1	8.78	0	0.00	8.85	1	4,876	0.02%
2018/02/12	2	8.53	0	0.00	8.48	2	4,996	0.04%
2018/02/09	1	8.60	0	0.00	8.60	1	5,042	0.02%
2018/02/02	1	9.69	0	0.00	9.66	1	5,481	0.02%
2018/02/01	0	0.00	0	9.66	9.66	0	5,629	0.00%
2018/01/31	0	0.00	5	9.56	9.51	-5	5,648	-0.09%
2018/01/30	7	9.80	10	9.66	9.71	-3	5,626	-0.05%
2018/01/25	10	10.00	5	10.05	10.00	5	5,626	0.09%
2018/01/24	1	9.98	0	0.00	10.05	1	5,622	0.02%
2018/01/23	2	10.00	0	0.00	9.97	2	5,617	0.04%
2018/01/22	2	10.00	0	0.00	10.05	2	5,637	0.04%
2018/01/19	0	0.00	2	10.15	10.10	-2	5,610	-0.04%
2018/01/17	10	10.00	10	10.05	10.05	0	5,619	0.00%
2018/01/16	12	10.18	14	10.25	10.05	-2	5,591	-0.04%
2018/01/15	0	0.00	1	10.30	10.25	-1	5,556	-0.02%
2018/01/12	2	10.25	0	0.00	10.25	2	5,591	0.04%
2018/01/11	22	10.37	10	10.30	10.20	12	5,630	0.21%
2018/01/10	1	10.80	5	10.83	10.65	-4	5,560	-0.07%
2018/01/09	15	10.45	15	10.50	10.55	0	5,387	0.00%
2018/01/08	5	10.50	5	10.55	10.45	0	5,373	0.00%
2018/01/04	27	10.33	20	10.38	10.35	7	5,345	0.13%
2018/01/03	36	10.38	30.1	10.43	10.35	5.9	5,396	0.11%