精金 (3049)-國泰-桃園券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.35
漲跌
▲0.05
漲幅
+0.60%
成交量
1,138張
產業
上市光電類股▲1.03%
323人加入追蹤

立即追蹤
本地時間:14:30(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

精金 (3049)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/06/12	0	0.00	1	8.29	8.30	-1	1,773	-0.06%
2024/06/11	0	0.00	4	8.47	8.35	-4	1,787	-0.22%
2024/06/06	4	8.34	0	0.00	8.32	4	1,859	0.22%
2024/06/05	1	8.41	0	0.00	8.38	1	1,874	0.05%
2024/06/03	0.1	8.56	0	0.00	8.56	0.1	1,953	0.00%
2024/05/29	0	0.00	1	8.66	8.64	-1	2,003	-0.05%
2024/05/28	0	0.00	0.1	8.61	8.78	-0.1	1,991	-0.01%
2024/05/23	1	8.38	1	8.42	8.38	0	1,995	0.00%
2024/05/22	10	8.63	0	0.00	8.60	10	1,987	0.50%
2024/05/21	1	8.33	0	0.00	8.34	1	1,947	0.05%
2024/05/20	1	8.54	3	8.55	8.53	-2	1,933	-0.10%
2024/05/16	0	0.00	5	8.20	8.30	-5	1,923	-0.26%
2024/05/14	0	0.00	1	8.21	8.21	-1	1,883	-0.05%
2024/05/13	1.1	8.15	0	0.00	8.19	1.1	1,886	0.06%
2024/05/09	2	8.17	0	0.00	8.11	2	1,886	0.11%
2024/05/07	5	8.20	0	0.00	8.18	5	1,890	0.26%
2024/05/06	0	0.00	2	8.25	8.22	-2	1,892	-0.11%
2024/05/03	2.1	8.39	0	0.00	8.36	2.1	1,888	0.11%
2024/05/02	30	8.25	30	8.30	8.43	0	1,867	0.00%
2024/04/29	1.1	8.19	7	8.12	8.16	-5.9	1,867	-0.32%
2024/04/26	2	8.06	0	0.00	8.03	2	1,865	0.11%
2024/04/24	0.2	7.87	0	0.00	7.92	0.2	1,876	0.01%
2024/04/22	1.1	7.80	16	7.83	7.83	-14.9	1,912	-0.78%
2024/04/19	4.1	7.68	1	7.80	7.73	3.1	1,911	0.16%
2024/04/17	1	7.85	0	0.00	7.92	1	1,889	0.05%
2024/04/16	4	7.83	0	0.00	7.77	4	1,906	0.21%
2024/04/15	1.8	8.17	1	8.20	8.11	0.8	1,860	0.04%
2024/04/10	5	8.42	5	8.32	8.33	0	1,831	0.00%
2024/04/09	0	8.37	8	8.28	8.32	-8	1,831	-0.44%
2024/04/03	0	0.00	7	8.23	8.24	-7	1,821	-0.38%
2024/04/02	51	8.47	43	8.41	8.36	8	1,823	0.44%
2024/04/01	0	0.00	0.8	8.35	8.45	-0.8	1,877	-0.04%
2024/03/29	15	8.32	15	8.30	8.29	0	1,889	0.00%
2024/03/28	4	8.32	2	8.32	8.25	2	1,885	0.11%
2024/03/27	0	0.00	1	8.23	8.23	-1	1,880	-0.05%
2024/03/22	4	8.34	0	0.00	8.36	4	1,867	0.21%
2024/03/20	7	8.13	0	0.00	8.14	7	1,851	0.38%
2024/03/19	3.1	8.15	0	0.00	8.15	3.1	1,823	0.17%
2024/03/18	1.2	8.15	2	8.21	8.23	-0.8	1,807	-0.04%
2024/03/15	1.1	8.17	63	8.14	8.18	-61.9	1,801	-3.43%
2024/03/14	0.4	8.28	0	0.00	8.25	0.4	1,777	0.02%
2024/03/13	6.3	8.42	0	0.00	8.33	6.3	1,758	0.36%
2024/03/12	5	8.67	0	0.00	8.64	5	1,680	0.30%
2024/03/11	5.6	8.62	3	8.68	8.66	2.6	1,675	0.16%
2024/03/08	0	8.66	15	8.72	8.71	-15	1,649	-0.91%
2024/03/07	0.6	8.80	6	8.70	8.62	-5.4	1,645	-0.33%
2024/03/06	0	8.89	2	8.81	8.91	-2	1,586	-0.13%
2024/03/05	4.7	8.94	3	8.94	8.90	1.7	1,566	0.11%
2024/03/04	13	9.01	0	0.00	8.99	13	1,594	0.82%
2024/02/29	2.1	9.07	0	0.00	9.11	2.1	1,549	0.13%
2024/02/27	0	9.15	0	0.00	9.11	0	1,558	0.00%
2024/02/26	0	0.00	9	9.20	9.20	-9	1,527	-0.59%
2024/02/23	0	0.00	4	9.36	9.30	-4	1,514	-0.26%
2024/02/22	6	9.39	3	9.43	9.39	3	1,524	0.20%
2024/02/21	8	9.44	0	0.00	9.43	8	1,515	0.53%
2024/02/20	0	0.00	1	9.49	9.47	-1	1,516	-0.07%
2024/02/19	4	9.51	0	0.00	9.50	4	1,511	0.26%
2024/02/16	1	9.28	0	0.00	9.30	1	1,474	0.07%
2024/02/05	0.5	9.17	0	0.00	9.11	0.5	1,464	0.04%
2024/01/31	1	9.23	0	0.00	9.23	1	1,509	0.07%
2024/01/30	1	9.30	2	9.32	9.30	-1	1,505	-0.07%
2024/01/23	2.3	9.29	6	9.31	9.27	-3.7	1,465	-0.25%
2024/01/22	5	9.15	0	0.00	9.15	5	1,434	0.35%
2024/01/19	2	9.02	0	0.00	9.03	2	1,428	0.14%
2024/01/18	1	9.04	0	0.00	8.99	1	1,426	0.07%
2024/01/17	0.1	8.98	0	0.00	8.94	0.1	1,433	0.01%
2024/01/16	3	9.10	0	0.00	9.10	3	1,414	0.21%
2024/01/12	5	9.17	0	0.00	9.15	5	1,419	0.35%
2024/01/11	1	9.21	1.1	9.25	9.20	-0.1	1,424	-0.01%
2024/01/10	2	9.21	0.1	9.33	9.20	1.9	1,434	0.13%
2024/01/09	2	9.53	0	0.00	9.41	2	1,420	0.14%
2024/01/08	0	0.00	2	9.64	9.53	-2	1,417	-0.14%
2024/01/05	0	0.00	1	9.63	9.53	-1	1,416	-0.07%
2024/01/04	2	9.43	0	0.00	9.42	2	1,411	0.14%
2024/01/03	0	9.67	0	0.00	9.47	0	1,432	0.00%
2023/12/29	1	9.58	0.1	9.66	9.65	0.9	1,430	0.06%
2023/12/28	3	9.64	0	0.00	9.65	3	1,443	0.21%
2023/12/27	9	9.74	20	9.84	9.71	-11	1,450	-0.76%
2023/12/25	2	9.44	0	0.00	9.42	2	1,360	0.15%
2023/12/21	1	9.32	0	0.00	9.40	1	1,406	0.07%
2023/12/20	4	9.47	1	9.46	9.48	3	1,413	0.21%
2023/12/19	6	9.45	0	0.00	9.43	6	1,408	0.43%
2023/12/18	0	0.00	0.1	9.63	9.62	-0.1	1,413	0.00%
2023/12/15	7	9.64	3	9.61	9.58	4	1,421	0.28%
2023/12/14	2	9.71	1	9.67	9.66	1	1,415	0.07%
2023/12/13	2	9.70	0	0.00	9.70	2	1,414	0.14%
2023/12/12	4.2	9.78	5	9.78	9.70	-0.8	1,436	-0.06%
2023/12/11	0	0.00	7	9.79	9.85	-7	1,430	-0.49%
2023/12/08	0	0.00	54	9.70	9.75	-54	1,422	-3.80%
2023/12/07	2	9.71	0	0.00	9.72	2	1,431	0.14%
2023/12/06	0	0.00	1	9.81	9.74	-1	1,436	-0.07%
2023/12/05	1	9.68	9	9.74	9.79	-8	1,432	-0.56%
2023/12/04	23	9.89	0	0.00	9.83	23	1,437	1.60%
2023/11/30	10	9.63	0	0.00	9.67	10	1,421	0.70%
2023/11/29	3	9.75	4	9.69	9.71	-1	1,419	-0.07%
2023/11/28	5	9.45	0	0.00	9.47	5	1,374	0.36%
2023/11/27	20.1	9.45	1	9.45	9.42	19.1	1,383	1.38%
2023/11/24	1.1	9.45	0	0.00	9.45	1.1	1,377	0.08%
2023/11/23	4	9.48	0	0.00	9.49	4	1,374	0.29%
2023/11/22	6	9.54	0	0.00	9.51	6	1,388	0.43%
2023/11/21	0	0.00	1	9.50	9.54	-1	1,379	-0.07%
2023/11/20	1	9.37	7	9.32	9.34	-6	1,365	-0.44%
2023/11/17	0.1	9.40	0	0.00	9.37	0.1	1,370	0.01%
2023/11/09	0	9.50	0	0.00	9.47	0	1,422	0.00%
2023/11/08	0	9.45	0	0.00	9.47	0	1,477	0.00%
2023/11/06	0	0.00	1	9.25	9.20	-1	1,502	-0.07%
2023/11/03	0	0.00	53	9.15	9.20	-53	1,521	-3.48%
2023/11/01	8	9.10	2	9.12	9.10	6	1,566	0.38%
2023/10/31	1	9.14	3	9.21	9.11	-2	1,599	-0.12%
2023/10/27	2	9.19	1	9.18	9.20	1	1,696	0.06%
2023/10/25	0.1	9.34	0	0.00	9.33	0.1	1,876	0.00%
2023/10/24	0	0.00	1	9.24	9.21	-1	2,227	-0.04%
2023/10/23	1.1	9.10	0	0.00	9.10	1.1	2,231	0.05%
2023/10/20	1.2	8.88	0	0.00	9.03	1.2	2,238	0.06%
2023/10/19	1.6	8.98	0	0.00	8.97	1.6	2,263	0.07%
2023/10/18	2	9.07	0	0.00	9.03	2	2,275	0.09%
2023/10/17	3.2	9.12	5	9.09	9.12	-1.8	2,273	-0.08%
2023/10/16	1.1	9.16	0	0.00	9.17	1.1	2,289	0.05%
2023/10/13	10	9.21	0	0.00	9.20	10	2,322	0.43%
2023/10/11	31.4	9.26	0	0.00	9.14	31.4	2,387	1.31%
2023/10/05	1	9.38	0	0.00	9.39	1	2,405	0.04%
2023/10/02	14	9.50	0	0.00	9.49	14	2,472	0.57%
2023/09/28	0.4	9.46	1	9.44	9.42	-0.6	2,532	-0.02%
2023/09/27	7.2	9.42	0	0.00	9.45	7.2	2,553	0.28%
2023/09/25	4	9.57	0	0.00	9.56	4	2,596	0.15%
2023/09/22	0	0.00	5	9.60	9.61	-5	2,643	-0.19%
2023/09/20	0	9.73	0	0.00	9.74	0	2,788	0.00%
2023/09/18	1	9.78	21	9.60	9.72	-20	3,125	-0.64%
2023/09/15	17	9.55	6	9.55	9.54	11	3,495	0.31%
2023/09/12	0.1	9.61	0	0.00	9.58	0.1	3,809	0.00%
2023/09/11	2	9.65	0	0.00	9.61	2	3,801	0.05%
2023/09/08	9	9.70	0	0.00	9.70	9	3,797	0.24%
2023/09/07	36	9.80	0	0.00	9.76	36	3,793	0.95%
2023/09/06	0	0.00	5	9.95	9.88	-5	3,788	-0.13%
2023/09/05	1	10.00	2	9.99	10.05	-1	3,783	-0.03%
2023/09/04	1	10.00	1	10.05	9.96	0	3,798	0.00%
2023/09/01	1	10.05	0	0.00	10.05	1	3,810	0.03%
2023/08/31	33	9.86	0	0.00	9.85	33	3,806	0.87%
2023/08/30	0	9.82	0	0.00	9.80	0	3,882	0.00%
2023/08/28	1.1	9.65	0	0.00	9.70	1.1	3,891	0.03%
2023/08/23	10	9.68	3	9.68	9.67	7	3,895	0.18%
2023/08/22	3.2	9.75	0	0.00	9.69	3.2	3,901	0.08%
2023/08/21	0	0.00	1	9.66	9.76	-1	3,878	-0.03%
2023/08/18	5	9.60	0	0.00	9.60	5	3,871	0.13%
2023/08/17	2	9.62	0	0.00	9.65	2	3,856	0.05%
2023/08/15	4	9.60	1	9.59	9.62	3	3,835	0.08%
2023/08/14	12	9.62	22	9.53	9.51	-10	3,831	-0.26%
2023/08/11	10	9.97	10	9.98	9.97	0	3,766	0.00%
2023/08/10	2	10.05	0	0.00	10.05	2	3,744	0.05%
2023/08/09	1	10.25	0	0.00	10.25	1	3,723	0.03%
2023/08/07	0	0.00	5	10.50	10.50	-5	3,713	-0.13%
2023/08/04	1	10.55	1	10.60	10.60	0	3,688	0.00%
2023/08/02	71	10.50	2	10.55	10.50	69	3,685	1.87%
2023/08/01	3	10.83	0	0.00	10.70	3	3,647	0.08%
2023/07/31	0.7	10.89	2	11.10	10.85	-1.3	3,601	-0.04%
2023/07/28	3.2	10.80	0	0.00	10.75	3.2	3,525	0.09%
2023/07/27	6	10.77	74	10.98	11.05	-68	3,452	-1.97%
2023/07/26	3	10.28	0	0.00	10.25	3	3,089	0.10%
2023/07/25	0	0.00	10	10.20	10.20	-10	3,089	-0.32%
2023/07/24	0	10.25	0	0.00	10.25	0	3,079	0.00%
2023/07/20	0	0.00	1	10.30	10.35	-1	3,056	-0.03%
2023/07/19	0	0.00	4	10.30	10.20	-4	3,055	-0.13%
2023/07/18	1	10.25	1	10.25	10.25	0	3,083	0.00%
2023/07/17	1	10.50	0	0.00	10.45	1	3,080	0.03%
2023/07/14	0.1	10.30	3	10.25	10.30	-3	3,103	-0.10%
2023/07/13	3	10.40	0	0.00	10.25	3	3,130	0.10%
2023/07/12	0	10.50	0	0.00	10.30	0	3,172	0.00%
2023/07/07	0	0.00	3	10.48	10.35	-3	3,448	-0.09%
2023/07/06	0	0.00	1	10.75	10.65	-1	3,420	-0.03%
2023/07/05	5	10.64	0	0.00	10.65	5	3,393	0.15%
2023/07/04	4	10.61	0.2	10.65	10.60	3.8	3,365	0.11%
2023/07/03	4	10.76	1	10.70	10.70	3	3,320	0.09%
2023/06/30	62	10.55	25	10.65	10.60	37	3,289	1.12%
2023/06/29	18	10.84	22	10.75	10.70	-4	3,232	-0.12%
2023/06/28	1	11.00	10	10.85	10.80	-9	3,164	-0.28%
2023/06/27	1	10.85	21	10.83	10.80	-20	3,092	-0.65%
2023/06/26	138	11.25	127.1	11.14	11.20	11	2,957	0.37%	大買/大賣/
2023/06/21	58	11.11	150	11.14	11.20	-92	2,758	-3.34%	大賣/
2023/06/20	25.2	10.56	34	10.59	10.55	-8.8	2,386	-0.37%
2023/06/19	26	10.45	5.1	10.32	10.35	21	2,268	0.92%
2023/06/16	15	10.19	20	10.12	10.10	-5	2,136	-0.23%
2023/06/15	2.1	9.86	2	9.86	9.89	0.1	2,069	0.00%
2023/06/14	2.1	9.84	0	0.00	9.87	2.1	2,061	0.10%
2023/06/13	4.1	9.86	4	9.87	9.86	0.1	2,067	0.01%
2023/06/12	8.1	9.86	0	0.00	9.84	8.1	2,076	0.39%
2023/06/08	3	9.89	0	0.00	9.90	3	2,087	0.14%
2023/06/07	1	10.00	0	0.00	10.00	1	2,106	0.05%
2023/06/05	2	9.93	0	0.00	10.10	2	2,108	0.09%
2023/06/02	0.2	9.88	8	9.87	9.88	-7.8	2,050	-0.38%
2023/06/01	4.1	9.95	6	9.89	9.87	-2	2,065	-0.09%
2023/05/31	0	0.00	9	9.86	9.90	-9	2,100	-0.43%
2023/05/30	1.2	9.63	0	0.00	9.62	1.2	2,060	0.06%
2023/05/29	1	9.65	0	0.00	9.65	1	2,081	0.05%
2023/05/26	2	9.69	0	0.00	9.62	2	2,112	0.09%
2023/05/25	2.2	9.79	0	0.00	9.77	2.2	2,155	0.10%
2023/05/24	3	9.82	5	9.79	9.82	-2	2,251	-0.09%
2023/05/23	0.1	9.77	0	0.00	9.77	0.1	2,327	0.00%
2023/05/22	0	0.00	4	9.70	9.72	-4	2,465	-0.16%
2023/05/19	3	9.65	1	9.73	9.62	2	2,509	0.08%
2023/05/18	1	9.64	0	0.00	9.62	1	2,508	0.04%
2023/05/17	1	9.65	0	0.00	9.64	1	2,501	0.04%
2023/05/16	0.7	9.54	1	9.58	9.57	-0.3	2,498	-0.01%
2023/05/15	2	9.39	0	0.00	9.42	2	2,492	0.08%
2023/05/12	0.1	9.51	0	0.00	9.52	0.1	2,499	0.00%
2023/05/11	7	9.62	4	9.58	9.56	3	2,496	0.12%
2023/05/10	12	9.69	6	9.70	9.72	6	2,507	0.24%
2023/05/09	8	9.76	0	0.00	9.70	8	2,499	0.32%
2023/05/08	14	9.89	0	0.00	9.85	14	2,480	0.56%
2023/05/05	0.2	9.97	2	9.94	9.94	-1.9	2,481	-0.07%
2023/05/04	11	9.94	0	0.00	9.96	11	2,505	0.44%
2023/05/03	4.2	10.00	0	0.00	9.99	4.2	2,494	0.17%
2023/05/02	0.1	10.00	0	0.00	10.10	0.1	2,500	0.00%
2023/04/28	4	10.05	0	0.00	10.05	4	2,504	0.16%
2023/04/26	5	9.99	1	10.00	10.05	4	2,485	0.16%
2023/04/25	6	9.98	2	10.01	10.00	4	2,476	0.16%
2023/04/24	24	10.10	0	0.00	10.10	24	2,446	0.98%
2023/04/21	17	10.04	2	10.10	9.96	15	2,430	0.62%
2023/04/20	2	10.18	0	0.00	10.15	2	2,376	0.08%
2023/04/19	3.2	10.29	4	10.33	10.30	-0.9	2,349	-0.04%
2023/04/18	3.4	10.51	114	10.43	10.50	-110.6	2,275	-4.86%	大賣/鉅額交易
2023/04/17	6	10.58	1	10.65	10.60	5	2,226	0.22%
2023/04/14	41	10.73	4.1	10.73	10.65	37	2,155	1.71%
2023/04/13	40	10.35	1	10.30	10.30	39	1,904	2.05%
2023/04/12	0	0.00	22	10.24	10.15	-22	1,836	-1.20%
2023/04/11	8	10.00	2	10.05	10.05	6	1,811	0.33%
2023/04/10	30	10.14	0	0.00	10.15	30	1,802	1.67%
2023/04/07	0.1	9.88	0	0.00	9.84	0.1	1,765	0.01%
2023/04/06	0	9.85	0	0.00	9.82	0	1,764	0.00%
2023/03/30	2	9.83	0	0.00	9.82	2	1,765	0.11%
2023/03/29	1	9.80	0	0.00	9.82	1	1,773	0.06%
2023/03/28	1	9.88	0	0.00	9.85	1	1,793	0.06%
2023/03/27	1.2	10.00	0	0.00	10.00	1.2	1,785	0.06%
2023/03/23	1	9.95	0	0.00	9.95	1	1,778	0.06%
2023/03/22	26.1	10.04	0	0.00	9.95	26.1	1,768	1.47%
2023/03/21	17	10.03	5	10.00	9.98	12	1,762	0.68%
2023/03/20	2	9.83	0	0.00	9.83	2	1,751	0.11%
2023/03/17	3	9.83	1	9.85	9.83	2	1,755	0.11%
2023/03/16	1	9.72	0	0.00	9.74	1	1,761	0.06%
2023/03/15	0	9.93	24	9.98	9.82	-24	1,767	-1.36%
2023/03/14	1	9.88	0	0.00	9.88	1	1,772	0.06%
2023/03/13	1	10.00	6	10.00	10.00	-5	1,814	-0.28%
2023/03/09	5	10.20	0	0.00	10.20	5	1,831	0.27%
2023/03/08	3	10.25	0	0.00	10.25	3	1,818	0.16%
2023/03/07	0.1	10.25	0	0.00	10.20	0.1	1,815	0.01%
2023/03/06	0	10.35	0	0.00	10.30	0	1,795	0.00%
2023/03/03	2	10.20	2	10.28	10.25	0	1,777	0.00%
2023/03/02	21.1	10.10	0	0.00	10.05	21.1	1,730	1.22%
2023/02/23	0	10.30	0	0.00	10.30	0	1,701	0.00%
2023/02/22	4	10.40	8	10.37	10.35	-4	1,656	-0.24%
2023/02/21	2	10.23	3	10.20	10.30	-1	1,561	-0.06%
2023/02/20	2	10.05	4	10.15	10.25	-2	1,491	-0.13%
2023/02/17	7	9.62	2	9.63	9.65	5	1,356	0.37%
2023/02/15	0	9.47	0	0.00	9.44	0	1,323	0.00%
2023/02/13	2	9.32	0	0.00	9.32	2	1,322	0.15%
2023/02/10	2	9.37	0	0.00	9.37	2	1,336	0.15%
2023/02/08	1	9.42	1	9.49	9.52	0	1,333	0.00%
2023/02/07	0	9.37	0	0.00	9.42	0	1,312	0.00%
2023/02/06	3	9.36	2	9.39	9.37	1	1,319	0.08%
2023/02/03	0.1	9.50	0	0.00	9.45	0.1	1,335	0.00%
2023/02/02	0	0.00	1	9.53	9.53	-1	1,329	-0.08%
2023/01/31	2	9.32	0	0.00	9.36	2	1,324	0.15%
2023/01/30	1.1	9.18	0	0.00	9.22	1.1	1,313	0.08%
2023/01/16	0.1	9.14	0	0.00	9.12	0.1	1,330	0.00%
2023/01/13	0	0.00	1	9.24	9.12	-1	1,341	-0.07%
2023/01/12	0	9.21	0	0.00	9.19	0	1,386	0.00%
2023/01/09	0.1	9.19	0	0.00	9.25	0.1	1,435	0.00%
2023/01/05	0	0.00	1	9.20	9.14	-1	1,481	-0.07%
2023/01/04	0.1	9.12	0	0.00	9.13	0.1	1,486	0.00%
2022/12/30	1	9.08	0	0.00	9.09	1	1,546	0.06%
2022/12/29	1	9.04	0	0.00	9.07	1	1,578	0.06%
2022/12/28	4	9.14	0	0.00	9.11	4	1,595	0.25%
2022/12/26	1	9.24	1	9.20	9.21	0	1,595	0.00%
2022/12/23	0	9.20	0	0.00	9.18	0	1,620	0.00%
2022/12/21	2	9.15	0	0.00	9.13	2	1,686	0.12%
2022/12/20	2.1	9.16	0	0.00	9.13	2.1	1,696	0.12%
2022/12/19	1	9.25	4	9.26	9.25	-3	1,729	-0.17%
2022/12/16	2	9.34	0	0.00	9.32	2	1,734	0.12%
2022/12/15	1.1	9.45	1	9.50	9.45	0.1	1,732	0.00%
2022/12/14	2	9.52	0	0.00	9.46	2	1,736	0.12%
2022/12/12	1	9.41	0	0.00	9.41	1	1,744	0.06%
2022/12/09	1	9.51	1	9.55	9.50	0	1,776	0.00%
2022/12/07	1	9.54	0	0.00	9.51	1	1,797	0.06%
2022/12/05	1	9.97	1	9.87	9.81	0	1,773	0.00%
2022/12/01	1	9.62	1	9.64	9.68	0	1,721	0.00%
2022/11/30	0	0.00	2	9.41	9.44	-2	1,684	-0.12%
2022/11/28	2	9.22	0	0.00	9.23	2	1,695	0.12%
2022/11/24	1	9.36	0	0.00	9.32	1	1,713	0.06%
2022/11/18	1	9.41	0	0.00	9.41	1	1,783	0.06%
2022/11/16	1	9.46	7	9.56	9.40	-6	1,845	-0.33%
2022/11/15	1	9.53	2	9.53	9.55	-1	1,895	-0.05%
2022/11/09	1.1	9.53	0	0.00	9.54	1.1	2,494	0.04%
2022/11/07	0	9.47	0	0.00	9.45	0	2,569	0.00%
2022/10/28	1	9.11	0	0.00	9.08	1	2,857	0.03%
2022/10/26	2	9.15	0	0.00	9.16	2	3,099	0.06%
2022/10/20	2	9.21	5	9.19	9.14	-3	3,105	-0.10%
2022/10/19	7	9.46	0	0.00	9.45	7	3,070	0.23%
2022/10/17	1	9.22	0	0.00	9.47	1	3,071	0.03%
2022/10/13	2	9.18	0	0.00	9.04	2	3,056	0.07%
2022/10/12	1	9.40	1	9.51	9.43	0	3,036	0.00%
2022/10/11	4	9.57	0	0.00	9.45	4	3,037	0.13%
2022/10/07	1	10.00	0	0.00	10.00	1	3,008	0.03%
2022/10/06	0	0.00	1	9.93	10.05	-1	3,004	-0.03%
2022/10/03	2	9.51	3	9.51	9.49	-1	3,003	-0.03%
2022/09/29	1	9.76	11	9.85	9.76	-10	3,033	-0.33%
2022/09/27	0	9.33	10	9.57	9.61	-10	3,041	-0.33%
2022/09/26	1	9.37	0	0.00	9.30	1	3,074	0.03%
2022/09/23	26	10.04	18.3	9.93	9.88	7.7	3,116	0.25%
2022/09/22	1	9.89	1	10.00	10.00	0	3,175	0.00%
2022/09/20	21	10.20	20	10.20	10.20	1	3,187	0.03%
2022/09/19	1	10.10	0	0.00	10.15	1	3,217	0.03%
2022/09/16	20	10.40	20	10.30	10.25	0	3,215	0.00%
2022/09/15	1	10.45	1	10.45	10.45	0	3,208	0.00%
2022/09/14	20	10.35	20	10.35	10.40	0	3,234	0.00%
2022/09/13	20	10.55	10	10.55	10.50	10	3,274	0.31%
2022/09/08	0	0.00	16	10.41	10.45	-16	3,421	-0.47%
2022/09/07	5	10.23	0	0.00	10.25	5	3,446	0.15%
2022/09/05	0	10.65	0	10.60	10.50	0	3,447	0.00%
2022/09/02	10	10.83	4	10.79	10.75	6	3,474	0.17%
2022/09/01	0	0.00	1	10.85	10.85	-1	3,471	-0.03%
2022/08/31	21	10.85	20	10.95	10.95	1	3,460	0.03%
2022/08/30	5	10.90	5	10.80	10.80	0	3,450	0.00%
2022/08/29	1	10.50	2	10.63	10.55	-1	3,436	-0.03%
2022/08/26	1	10.95	28	10.95	10.95	-27	3,408	-0.79%
2022/08/25	0	11.10	3	10.98	10.95	-3	3,400	-0.09%
2022/08/24	25	10.98	2	10.90	10.90	23	3,421	0.67%
2022/08/23	0	0.00	1	10.95	10.95	-1	3,413	-0.03%
2022/08/22	27	11.08	20.5	11.08	11.05	6.5	3,383	0.19%
2022/08/19	4	11.09	5	11.08	11.05	-1	3,337	-0.03%
2022/08/18	11.1	11.25	6.1	10.93	11.15	5.1	3,159	0.16%
2022/08/17	2	10.50	3	10.50	10.50	-1	2,836	-0.04%
2022/08/16	2	10.25	2.1	10.35	10.30	0	2,831	0.00%
2022/08/15	1	10.20	1	10.15	10.20	0	2,804	0.00%
2022/08/12	0	0.00	2	9.88	9.95	-2	2,765	-0.07%
2022/08/11	3	9.83	3.1	9.87	9.83	-0.1	2,769	0.00%
2022/08/09	0	9.45	5	9.45	9.48	-5	2,775	-0.18%
2022/08/08	1	9.42	11	9.42	9.47	-10	2,772	-0.36%
2022/08/05	17	9.64	1	9.64	9.58	16	2,766	0.58%
2022/08/04	4	9.20	0	0.00	9.21	4	2,707	0.15%
2022/08/03	0.1	9.80	0	0.00	9.65	0.1	2,601	0.00%
2022/08/02	8.1	9.83	5	9.62	9.68	3.1	2,571	0.12%
2022/08/01	0	9.42	1	9.40	9.41	-1	2,430	-0.04%
2022/07/29	3	9.31	2	9.29	9.33	1	2,434	0.04%
2022/07/28	0	9.48	0	0.00	9.36	0	2,452	0.00%
2022/07/27	2	9.46	0	0.00	9.46	2	2,460	0.08%
2022/07/26	1	9.45	0	0.00	9.46	1	2,466	0.04%
2022/07/22	1	9.62	0	0.00	9.63	1	2,551	0.04%
2022/07/19	0.1	9.60	0	0.00	9.62	0.1	2,710	0.00%
2022/07/15	1.1	9.42	0	0.00	9.43	1.1	2,869	0.04%
2022/07/14	1.1	9.45	0	0.00	9.54	1.1	3,159	0.03%
2022/07/12	2	9.08	0	0.00	9.00	2	3,194	0.06%
2022/07/11	0	0.00	1	9.42	9.42	-1	3,206	-0.03%
2022/07/08	4	9.49	1	9.55	9.50	3	3,227	0.09%
2022/07/07	1.1	9.30	2	9.41	9.38	-0.9	3,240	-0.03%
2022/07/06	10	9.90	25	9.72	9.55	-15	3,256	-0.46%
2022/07/05	1	9.71	2	9.69	9.71	-1	3,294	-0.03%
2022/07/04	3	9.44	5	9.57	9.43	-2	3,292	-0.06%
2022/07/01	6.1	9.75	3	9.98	9.35	3.1	3,332	0.09%
2022/06/30	24.1	10.09	21	10.00	9.98	3.1	3,276	0.09%
2022/06/29	5	10.34	5	10.32	10.30	0	3,266	0.00%
2022/06/28	1	10.45	2	10.45	10.40	-1	3,277	-0.03%
2022/06/27	1.1	10.45	1	10.45	10.55	0.1	3,303	0.00%
2022/06/24	20	10.35	20	10.20	10.25	0	3,339	0.00%
2022/06/23	3	10.18	53	10.25	10.15	-50	3,379	-1.48%
2022/06/22	55	10.10	0	0.00	10.10	55	3,394	1.62%
2022/06/21	0	10.40	2	10.30	10.55	-2	3,442	-0.06%
2022/06/20	8.1	10.24	0	0.00	10.00	8.1	3,485	0.23%
2022/06/17	3	10.68	11	10.81	10.75	-8	3,478	-0.23%
2022/06/16	15	11.06	1	10.90	10.90	14	3,462	0.40%
2022/06/15	3	11.17	10	11.25	11.10	-7	3,490	-0.20%
2022/06/14	10	11.15	0	0.00	11.15	10	3,649	0.27%
2022/06/13	2	11.18	4	11.25	11.10	-2	3,702	-0.05%
2022/06/10	10	11.65	13	11.57	11.60	-3	3,722	-0.08%
2022/06/09	0	0.00	10	11.70	11.65	-10	3,748	-0.27%
2022/06/07	0	0.00	0.2	11.70	11.55	-0.2	3,803	0.00%
2022/06/02	1	11.70	2	11.68	11.65	-1	3,931	-0.03%
2022/06/01	2	11.85	18.1	11.83	11.80	-16.1	4,047	-0.40%
2022/05/31	0	0.00	2.2	11.72	11.65	-2.2	4,079	-0.05%
2022/05/30	0	0.00	43	11.60	11.65	-43	4,166	-1.03%
2022/05/27	40.2	11.60	2	11.53	11.50	38.2	4,242	0.90%
2022/05/26	1	11.50	1	11.40	11.40	0	4,323	0.00%
2022/05/25	3	11.50	0	0.00	11.50	3	4,414	0.07%
2022/05/24	1	11.60	0.2	11.65	11.30	0.8	4,544	0.02%
2022/05/23	0	0.00	10	11.54	11.60	-10	4,565	-0.22%
2022/05/20	0	0.00	1	11.35	11.35	-1	4,694	-0.02%
2022/05/19	2	11.23	2	11.35	11.35	0	4,726	0.00%
2022/05/18	1	11.45	11.3	11.67	11.55	-10.3	4,746	-0.22%
2022/05/17	0	0.00	20	11.21	11.35	-20	4,764	-0.42%
2022/05/16	6	11.07	21	11.13	11.10	-15	4,793	-0.31%
2022/05/13	4	11.05	5	11.02	11.00	-1	4,842	-0.02%
2022/05/12	3	10.97	2	10.98	10.85	1	4,973	0.02%
2022/05/11	17.1	11.14	1	11.15	11.10	16.1	5,068	0.32%
2022/05/10	2	10.93	1	11.20	11.30	1	5,488	0.02%
2022/05/09	15	11.33	1	11.25	11.20	14	5,741	0.24%
2022/05/06	3	11.67	2	11.75	11.80	1	5,750	0.02%
2022/05/05	3	11.95	8	12.07	11.95	-5	5,836	-0.09%
2022/05/04	10	11.90	31	11.85	11.85	-21	5,893	-0.36%
2022/04/29	4	11.86	1	12.00	11.75	3	6,145	0.05%
2022/04/28	0	0.00	2	11.90	11.95	-2	6,299	-0.03%
2022/04/27	7	11.14	1	11.05	11.45	6	6,443	0.09%
2022/04/26	5.1	11.70	0	0.00	11.65	5.1	6,672	0.08%
2022/04/25	4	11.84	0	0.00	11.70	4	6,882	0.06%
2022/04/22	1	12.20	3	12.18	12.10	-2	6,924	-0.03%
2022/04/21	30.2	12.41	25	12.36	12.25	5.2	7,060	0.07%
2022/04/20	145	12.78	7	12.70	12.70	138	7,106	1.94%	大買/鉅額交易
2022/04/19	6	12.51	2	12.40	12.40	4	6,957	0.06%
2022/04/18	0	0.00	3.1	12.20	12.15	-3.1	7,231	-0.04%
2022/04/15	3	12.17	180	12.15	12.15	-177	7,493	-2.36%	大賣/鉅額交易
2022/04/14	1	12.45	0	0.00	12.45	1	8,052	0.01%
2022/04/13	1	12.60	1	12.55	12.65	0	8,423	0.00%
2022/04/12	2	12.40	0	0.00	12.40	2	8,918	0.02%
2022/04/11	96.1	12.77	5	12.49	12.30	91.1	9,579	0.95%
2022/04/08	101.2	12.90	0	0.00	12.90	101.2	10,192	0.99%	大買/鉅額交易
2022/04/07	8.5	13.05	2	12.93	12.85	6.4	11,118	0.06%
2022/04/06	9	13.29	1	13.30	13.35	8	13,899	0.06%
2022/04/01	18.2	13.48	2	13.43	13.60	16.2	16,560	0.10%
2022/03/31	5	13.76	1	13.75	13.70	4	18,052	0.02%
2022/03/30	5	13.87	1.3	13.90	13.90	3.7	19,241	0.02%
2022/03/29	6.3	13.82	2	13.80	13.70	4.3	19,566	0.02%
2022/03/28	12	13.94	0	0.00	13.95	12	19,768	0.06%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/24	6	14.22	5.3	14.35	14.25	0.7	20,694	0.00%
2022/03/23	9	14.22	50	14.30	14.20	-41	22,383	-0.18%
2022/03/22	2	13.95	11	14.20	14.25	-9	23,405	-0.04%
2022/03/21	4	14.04	0	0.00	14.00	4	23,698	0.02%
2022/03/18	2	14.08	1	14.10	14.15	1	23,927	0.00%
2022/03/17	3	14.28	16	14.04	14.25	-13	24,299	-0.05%
2022/03/16	7	13.71	3	13.85	13.75	4	24,220	0.02%
2022/03/15	9.6	13.61	1	13.70	13.55	8.6	24,365	0.04%
2022/03/14	1	13.85	6	13.91	13.95	-5	24,384	-0.02%
2022/03/11	0	13.77	1	13.70	13.80	-1	24,454	0.00%
2022/03/10	1.2	13.75	100	13.70	13.75	-98.8	24,569	-0.40%
2022/03/09	100	13.50	1	13.40	13.50	99	24,621	0.40%
2022/03/08	3	13.30	4	13.38	13.30	-1	24,684	0.00%
2022/03/07	10.1	13.53	2	13.48	13.45	8.1	24,676	0.03%
2022/03/04	11.3	14.07	0	0.00	13.95	11.3	24,664	0.05%
2022/03/03	4.1	14.45	7	14.36	14.30	-2.9	24,760	-0.01%
2022/03/02	6.4	14.05	11	14.26	14.40	-4.7	24,838	-0.02%
2022/03/01	4.1	14.15	16	14.06	14.15	-11.9	25,016	-0.05%
2022/02/25	16	13.83	14	13.91	13.80	2	25,521	0.01%
2022/02/24	15	13.78	3	13.95	13.60	12	26,683	0.04%
2022/02/23	1	14.10	1	14.15	14.15	0	27,576	0.00%
2022/02/22	21	14.14	5.1	13.98	14.10	15.9	27,895	0.06%
2022/02/21	3	14.35	3	14.43	14.45	0	28,240	0.00%
2022/02/18	6	14.32	1	14.30	14.40	5	28,328	0.02%
2022/02/17	2	14.40	16	14.35	14.40	-14	28,501	-0.05%
2022/02/16	7	14.49	6	14.57	14.50	1	28,466	0.00%
2022/02/15	10	14.48	0	0.00	14.30	10	28,430	0.04%
2022/02/14	38	14.33	2	14.38	14.30	36	28,422	0.13%
2022/02/11	15	14.93	3	15.02	14.85	12	28,335	0.04%
2022/02/10	40.1	14.95	14.1	14.97	14.90	26	28,249	0.09%
2022/02/09	14.2	15.79	22	15.85	15.80	-7.8	27,864	-0.03%
2022/02/08	3	15.28	1	15.20	15.30	2	27,631	0.01%
2022/02/07	3	15.00	4	14.99	15.20	-1	27,623	0.00%
2022/01/26	4.3	14.67	7.1	14.71	14.50	-2.9	27,589	-0.01%
2022/01/25	11.7	14.81	2.2	14.82	14.55	9.5	27,559	0.03%
2022/01/24	16.1	14.87	3	15.30	15.10	13.1	27,457	0.05%
2022/01/21	4	15.38	41	15.40	15.20	-37	27,369	-0.14%
2022/01/20	14	15.87	11	15.83	15.90	3	27,294	0.01%
2022/01/19	50.1	15.90	132	15.39	15.90	-82	27,158	-0.30%	大賣/
2022/01/18	129	15.65	123	15.92	15.45	6	26,875	0.02%	大買/大賣/
2022/01/17	15	15.55	5	15.60	15.60	10	26,650	0.04%
2022/01/14	10.1	15.08	31	15.18	15.10	-20.9	26,521	-0.08%
2022/01/13	35	15.34	14	15.45	15.40	21	26,353	0.08%
2022/01/12	21.2	15.65	17	15.59	15.45	4.2	26,206	0.02%
2022/01/11	117.5	15.79	68.2	15.73	15.60	49.4	26,081	0.19%	大買/
2022/01/10	69	15.75	22	16.08	15.95	47	25,781	0.18%
2022/01/07	34.4	15.95	23	15.96	15.90	11.4	25,498	0.04%
2022/01/06	28.3	16.51	41	16.53	16.45	-12.7	24,917	-0.05%
2022/01/05	41.6	16.86	11	16.70	16.60	30.6	24,579	0.12%
2022/01/04	51	17.04	50	17.15	17.35	1	24,111	0.00%
2022/01/03	71	17.52	77	17.53	17.25	-6	23,467	-0.03%
2021/12/30	98.1	17.49	107	17.38	17.25	-8.9	22,835	-0.04%	大賣/
2021/12/29	599.3	18.51	540	18.52	17.95	59.3	21,924	0.27%	大買/大賣/
2021/12/28	590	17.80	559.3	17.72	18.05	30.7	19,117	0.16%	大買/大賣/
2021/12/27	99.2	17.40	152	17.67	17.85	-52.8	16,503	-0.32%	大賣/
2021/12/24	123	16.13	112.2	16.09	16.25	10.8	14,990	0.07%	大買/大賣/
2021/12/23	14	15.29	39	15.35	15.45	-25	13,815	-0.18%
2021/12/22	17	15.36	13	15.12	15.00	4	13,471	0.03%
2021/12/21	27	14.93	22	14.96	15.20	5	13,219	0.04%
2021/12/20	59	15.34	42	15.29	15.25	17	12,839	0.13%
2021/12/17	167	16.06	143	15.87	15.65	24	12,313	0.19%	大買/大賣/
2021/12/16	73	15.23	61	15.21	15.30	12	10,557	0.11%
2021/12/15	7	14.31	17	14.46	14.80	-10	9,453	-0.11%
2021/12/14	15	13.85	3	14.03	13.80	12	9,069	0.13%
2021/12/13	14	14.60	57.3	14.25	14.50	-43.3	8,825	-0.49%
2021/12/10	19	13.75	29.5	13.70	13.65	-10.5	8,406	-0.12%
2021/12/09	37.5	13.90	132.3	13.91	13.80	-94.8	8,329	-1.14%	大賣/
2021/12/08	73	13.65	80	13.79	13.65	-7	8,131	-0.09%
2021/12/07	91	13.70	20	13.79	13.70	71	8,067	0.88%
2021/12/06	20	13.79	27	13.90	13.85	-7	7,969	-0.09%
2021/12/03	1	13.60	10	13.67	13.65	-9	7,865	-0.11%
2021/12/02	10	13.53	4	13.58	13.30	6	7,791	0.08%
2021/12/01	6	13.39	5	13.35	13.75	1	7,751	0.01%
2021/11/30	19	13.69	13	13.63	13.60	6	7,720	0.08%
2021/11/29	9.3	13.31	42	13.16	13.45	-32.8	7,634	-0.43%
2021/11/26	30.4	13.89	4	13.91	13.65	26.4	7,492	0.35%
2021/11/25	33	14.13	24	14.21	13.95	9	7,324	0.12%
2021/11/24	37.3	14.50	40.5	14.39	14.40	-3.3	7,084	-0.05%
2021/11/23	135.4	15.22	113.4	15.22	14.70	22	6,508	0.34%	大買/大賣/
2021/11/22	119.4	15.05	121	15.12	15.15	-1.6	5,260	-0.03%	大買/大賣/
2021/11/19	23	13.59	15	13.60	13.80	8	4,261	0.19%
2021/11/18	38	13.50	27	13.55	13.35	11	3,933	0.28%
2021/11/17	0.6	13.04	0	0.00	13.15	0.6	3,460	0.02%
2021/11/16	43	13.04	40	13.08	12.80	3	3,386	0.09%
2021/11/15	5	12.65	5	12.75	12.70	0	3,221	0.00%
2021/11/11	22	12.65	10	12.75	12.60	12	3,332	0.36%
2021/11/10	0	0.00	8	12.65	12.60	-8	3,361	-0.24%
2021/11/05	1	12.45	3	12.43	12.40	-2	3,463	-0.06%
2021/11/04	0	0.00	5	12.40	12.35	-5	3,486	-0.14%
2021/11/03	0	0.00	1	12.50	12.50	-1	3,578	-0.03%
2021/11/02	2	12.25	8	12.18	12.15	-6	3,723	-0.16%
2021/11/01	3	12.15	1	12.10	12.00	2	3,837	0.05%
2021/10/29	3	11.85	8	11.94	11.90	-5	4,094	-0.12%
2021/10/28	11	12.00	2	12.13	11.85	9	4,155	0.22%
2021/10/27	10	11.90	6	11.80	11.90	4	4,149	0.10%
2021/10/26	10	11.65	10	11.75	11.65	0	4,305	0.00%
2021/10/25	0	0.00	1	11.55	11.65	-1	4,566	-0.02%
2021/10/20	3	11.63	0	0.00	11.60	3	5,290	0.06%
2021/10/18	0	0.00	5	11.45	11.45	-5	5,599	-0.09%
2021/10/14	0	0.00	1	11.20	11.30	-1	5,854	-0.02%
2021/10/13	3	11.50	2	11.23	11.20	1	5,954	0.02%
2021/10/12	7	11.59	13	11.71	11.65	-6	6,047	-0.10%
2021/10/08	6	11.79	3	11.77	11.80	3	6,281	0.05%
2021/10/07	12	11.47	23	11.56	11.55	-11	6,998	-0.16%
2021/10/06	0	0.00	2	11.35	11.25	-2	7,247	-0.03%
2021/10/04	2	11.20	0	0.00	10.65	2	7,307	0.03%
2021/10/01	1	11.30	1	11.30	11.20	0	7,411	0.00%
2021/09/30	2	11.40	0	0.00	11.50	2	7,437	0.03%
2021/09/29	0	0.00	2	11.40	11.35	-2	7,501	-0.03%
2021/09/28	1	11.60	0	0.00	11.55	1	7,652	0.01%
2021/09/27	0	0.00	1	11.65	11.75	-1	7,775	-0.01%
2021/09/23	0	0.00	2	11.40	11.25	-2	7,904	-0.03%
2021/09/22	3	11.12	1	11.20	11.20	2	7,930	0.03%
2021/09/16	0	0.00	2	11.35	11.35	-2	8,002	-0.02%
2021/09/15	1	11.40	1	11.40	11.40	0	8,026	0.00%
2021/09/14	3	11.47	1.1	11.45	11.45	1.9	8,071	0.02%
2021/09/13	1	11.40	2	11.45	11.50	-1	8,163	-0.01%
2021/09/10	3	11.35	0.1	11.25	11.40	2.9	8,213	0.03%
2021/09/09	1	11.15	1	11.15	11.20	0	8,285	0.00%
2021/09/08	0	0.00	1.3	11.22	11.10	-1.3	8,378	-0.02%
2021/09/07	4.1	11.29	2	11.45	11.35	2.1	8,443	0.02%
2021/09/06	12	11.30	2	11.35	11.25	10	8,473	0.12%
2021/09/03	4.3	11.64	7	11.52	11.55	-2.7	8,449	-0.03%
2021/09/02	11	11.31	5.5	11.31	11.25	5.5	8,443	0.07%
2021/09/01	0.5	11.45	2	11.45	11.55	-1.5	8,494	-0.02%
2021/08/31	2	11.25	0	0.00	11.30	2	8,523	0.02%
2021/08/30	1	11.35	0	0.00	11.35	1	8,621	0.01%
2021/08/27	0	0.00	3	11.35	11.45	-3	8,799	-0.03%
2021/08/26	0	0.00	11	11.39	11.35	-11	9,106	-0.12%
2021/08/25	0	0.00	57	11.17	11.40	-57	9,196	-0.62%
2021/08/24	59	11.11	2	11.20	11.10	57	9,280	0.61%
2021/08/23	7	11.22	12	11.17	11.25	-5	9,423	-0.05%
2021/08/20	10	11.20	0	0.00	11.05	10	9,498	0.11%
2021/08/19	2	11.60	66	11.68	11.35	-64	9,482	-0.67%
2021/08/18	85	11.63	8.4	11.67	12.15	76.6	9,500	0.81%
2021/08/17	1	11.90	2	12.05	11.90	-1	9,539	-0.01%
2021/08/16	1	12.25	2.1	12.25	12.20	-1.1	9,596	-0.01%
2021/08/13	5	12.67	2	12.80	12.70	3	9,607	0.03%
2021/08/12	12.1	12.80	40	12.70	12.95	-28	9,623	-0.29%
2021/08/11	41	12.60	2	12.78	12.70	39	9,684	0.40%
2021/08/10	1	12.90	6	13.07	13.00	-5	9,713	-0.05%
2021/08/09	27	13.16	10	13.16	12.95	17	9,817	0.17%
2021/08/06	8	13.62	38.1	13.76	13.40	-30.1	9,801	-0.31%
2021/08/05	8	13.70	6	13.78	13.60	2	9,739	0.02%
2021/08/04	46	13.82	46	13.74	13.70	0	9,831	0.00%
2021/08/03	0	0.00	6.5	13.49	13.60	-6.5	9,723	-0.07%
2021/08/02	8	13.34	18	13.39	13.45	-10	9,713	-0.10%
2021/07/30	20	13.66	5	13.54	13.45	15	9,805	0.15%
2021/07/29	13.1	13.56	3	13.75	13.50	10.1	9,741	0.10%
2021/07/28	5	13.68	4	13.63	13.75	1	9,623	0.01%
2021/07/27	22	13.77	41	13.85	13.60	-19	9,705	-0.20%
2021/07/26	4.2	13.63	19	13.70	13.65	-14.8	9,787	-0.15%
2021/07/23	24	13.19	11	13.22	13.35	13	10,065	0.13%
2021/07/22	12	13.22	15	13.26	13.35	-3	11,025	-0.03%
2021/07/21	7	12.61	1.5	12.57	12.65	5.6	11,192	0.05%
2021/07/20	14.5	13.10	15	13.00	12.90	-0.5	11,324	0.00%
2021/07/19	8	13.54	9	13.43	13.45	-1	11,713	-0.01%
2021/07/16	15	13.33	26	13.31	13.25	-11	12,239	-0.09%
2021/07/15	52	13.24	21	13.20	13.15	31	12,724	0.24%
2021/07/14	95.7	13.72	60	13.71	13.70	35.7	13,112	0.27%
2021/07/13	7	13.20	51	13.25	13.10	-44	12,522	-0.35%
2021/07/12	8	12.92	6	12.90	12.85	2	12,326	0.02%
2021/07/09	2	12.55	0	0.00	12.70	2	12,356	0.02%
2021/07/08	10	12.91	9	12.82	12.65	1	12,585	0.01%
2021/07/07	0	0.00	2	12.70	12.55	-2	12,751	-0.02%
2021/07/05	9	12.67	11	12.64	12.70	-2	13,601	-0.01%
2021/07/02	1	12.30	3	12.33	12.30	-2	14,016	-0.01%
2021/07/01	4	12.51	38	12.27	12.60	-34	14,207	-0.24%
2021/06/30	29	12.05	4	12.11	12.10	25	14,216	0.18%
2021/06/29	0	0.00	8	12.25	12.05	-8	14,230	-0.06%
2021/06/28	7	12.15	25	12.31	12.30	-18	14,281	-0.13%
2021/06/25	7	12.30	7	12.40	12.20	0	14,341	0.00%
2021/06/23	0	0.00	2	12.20	12.25	-2	14,625	-0.01%
2021/06/22	19	12.14	4	12.18	11.80	15	14,648	0.10%
2021/06/21	11	12.23	1	12.20	12.15	10	14,599	0.07%
2021/06/18	7	12.62	7	12.79	12.55	0	14,737	0.00%
2021/06/17	2	12.63	5	12.69	12.85	-3	15,095	-0.02%
2021/06/16	13	12.52	1	12.45	12.35	12	15,058	0.08%
2021/06/15	12	12.76	4.5	12.77	12.75	7.5	15,099	0.05%
2021/06/11	3	12.78	0	0.00	12.75	3	15,099	0.02%
2021/06/09	5	12.70	0	0.00	12.65	5	15,073	0.03%
2021/06/08	4	12.80	0	0.00	12.80	4	15,031	0.03%
2021/06/07	0	0.00	28	12.98	12.85	-28	14,990	-0.19%
2021/06/04	23.5	13.17	18	13.09	13.05	5.5	14,914	0.04%
2021/06/03	4	13.08	6	13.08	12.95	-2	14,766	-0.01%
2021/06/02	9	12.72	2	12.95	12.80	7	14,477	0.05%
2021/06/01	5	12.97	16.4	12.94	12.90	-11.4	14,391	-0.08%
2021/05/31	14	12.75	3	12.70	12.65	11	14,318	0.08%
2021/05/28	5	12.51	3	12.57	12.45	2	14,268	0.01%
2021/05/27	11	12.30	2	12.30	12.30	9	14,208	0.06%
2021/05/26	0	0.00	6	12.18	12.35	-6	14,219	-0.04%
2021/05/25	0	0.00	1	12.25	12.10	-1	14,194	-0.01%
2021/05/24	4	11.76	3	11.52	11.90	1	14,106	0.01%
2021/05/21	0	0.00	1	11.60	11.60	-1	14,038	-0.01%
2021/05/20	4	11.23	0	0.00	11.15	4	14,027	0.03%
2021/05/19	0	0.00	4	11.59	11.65	-4	14,028	-0.03%
2021/05/18	2	11.10	402	11.10	11.25	-400	13,972	-2.86%	大賣/鉅額交易
2021/05/17	207.4	10.69	11	10.72	10.30	196.4	13,894	1.41%	大買/鉅額交易
2021/05/14	214	11.43	92	11.77	11.40	122	13,733	0.89%	大買/鉅額交易
2021/05/13	21	11.26	4	11.08	11.30	17	13,736	0.12%
2021/05/12	222.7	12.08	155	11.41	11.35	67.7	13,722	0.49%	大買/大賣/
2021/05/11	27.8	12.65	22	12.54	12.20	5.8	13,499	0.04%
2021/05/10	15.6	13.21	1	13.35	13.20	14.6	13,356	0.11%
2021/05/07	21.5	13.32	17	13.22	13.35	4.5	13,303	0.03%
2021/05/06	19.1	12.90	16	12.82	12.75	3.1	13,126	0.02%
2021/05/05	9.1	12.70	1	12.75	12.60	8.1	13,005	0.06%
2021/05/04	25	12.55	10	12.78	12.45	15	12,881	0.12%
2021/05/03	15.5	13.78	13.2	13.88	13.55	2.3	12,571	0.02%
2021/04/29	42.3	14.81	60	14.67	14.55	-17.7	12,313	-0.14%
2021/04/28	54.2	14.88	58	14.79	15.00	-3.8	11,842	-0.03%
2021/04/27	37.5	14.21	30.6	14.31	14.10	6.9	10,899	0.06%
2021/04/26	34	14.18	29	14.12	14.15	5	10,554	0.05%
2021/04/23	45	14.09	44	14.09	14.10	1	10,387	0.01%
2021/04/22	58.3	14.09	67	14.20	13.65	-8.7	9,959	-0.09%
2021/04/21	103	14.18	73	14.14	14.10	30	9,353	0.32%	大買/
2021/04/20	64	13.73	113	13.73	13.90	-49	8,791	-0.56%	大賣/
2021/04/19	26	13.16	3	13.12	13.10	23	8,312	0.28%
2021/04/16	5	12.75	5	12.83	12.95	0	8,265	0.00%
2021/04/15	21	12.87	1	12.85	12.75	20	9,466	0.21%
2021/04/14	16	12.56	2	12.45	12.55	14	9,533	0.15%
2021/04/13	46	13.22	3	13.28	12.90	43	9,619	0.45%
2021/04/12	30	13.32	18	13.23	13.55	12	9,385	0.13%
2021/04/09	38	12.94	28.1	12.81	12.75	9.9	8,853	0.11%
2021/04/08	16.7	13.15	20	13.06	13.15	-3.3	8,505	-0.04%
2021/04/07	17.3	12.23	8	12.27	12.35	9.3	7,996	0.12%
2021/04/06	24	11.90	33	11.86	11.90	-9	7,765	-0.12%
2021/04/01	1	11.65	0	0.00	11.65	1	7,737	0.01%
2021/03/31	1.1	11.55	1	11.60	11.60	0.1	7,769	0.00%
2021/03/30	0.1	11.60	5	11.60	11.65	-5	7,745	-0.06%
2021/03/29	0	0.00	10.1	11.61	11.60	-10.1	7,723	-0.13%
2021/03/25	3	11.28	0	0.00	11.15	3	7,648	0.04%
2021/03/24	2	11.25	2	11.20	11.25	0	7,647	0.00%
2021/03/23	8	11.27	0	0.00	11.15	8	7,698	0.10%
2021/03/22	5	11.45	24	11.39	11.55	-19	7,559	-0.25%
2021/03/19	2	10.83	0	0.00	10.95	2	7,184	0.03%
2021/03/18	17	10.80	36.7	10.80	10.85	-19.7	7,263	-0.27%
2021/03/17	0	0.00	4	10.50	10.55	-4	7,256	-0.06%
2021/03/16	2.1	10.65	0	0.00	10.60	2.1	7,378	0.03%
2021/03/15	3	10.70	3	10.65	10.65	0	7,483	0.00%
2021/03/10	10	10.70	1	10.80	10.60	9	8,678	0.10%
2021/03/09	1	10.65	0	0.00	10.70	1	9,501	0.01%
2021/03/05	2	10.53	2	10.50	10.50	0	10,182	0.00%
2021/03/04	4	10.75	3	10.60	10.60	1	10,338	0.01%
2021/03/03	0	0.00	1.9	10.61	10.60	-1.9	10,571	-0.02%
2021/02/26	4	10.34	0	0.00	10.45	4	10,903	0.04%
2021/02/25	1	10.55	5	10.59	10.50	-4	11,016	-0.04%
2021/02/24	0	0.00	4.1	10.50	10.40	-4.1	11,183	-0.04%
2021/02/23	4	10.50	1	10.50	10.45	3	11,418	0.03%
2021/02/22	0	0.00	1	10.50	10.50	-1	11,464	-0.01%
2021/02/19	0	0.00	9	10.30	10.35	-9	11,439	-0.08%
2021/02/18	2	10.20	20	10.25	10.20	-18	11,396	-0.16%
2021/02/17	0	0.00	10	10.05	10.00	-10	11,734	-0.09%
2021/02/05	20	9.93	5	9.96	9.86	15	11,699	0.13%
2021/02/04	14	9.97	2	9.96	9.94	12	11,727	0.10%
2021/02/03	3.1	9.85	6	9.92	9.99	-2.9	11,660	-0.02%
2021/02/02	1	9.57	2	9.67	9.56	-1	11,643	-0.01%
2021/02/01	1	9.40	0	0.00	9.40	1	11,701	0.01%
2021/01/29	3	9.65	11	9.63	9.62	-8	12,400	-0.06%
2021/01/27	5	9.90	1	9.93	9.80	4	12,683	0.03%
2021/01/25	0	0.00	5	9.86	9.94	-5	12,778	-0.04%
2021/01/21	0	0.00	4	9.85	9.70	-4	12,771	-0.03%
2021/01/20	15	9.84	5	9.71	9.70	10	12,819	0.08%
2021/01/18	2.5	10.12	6	10.20	10.10	-3.5	12,980	-0.03%
2021/01/15	0	0.00	2	10.55	10.35	-2	12,953	-0.02%
2021/01/14	27	10.71	3	10.65	10.60	24	12,902	0.19%
2021/01/13	0	0.00	7	10.74	10.60	-7	13,003	-0.05%
2021/01/12	13	10.79	17	10.72	10.45	-4	12,972	-0.03%
2021/01/11	0	0.00	21	11.10	11.05	-21	12,878	-0.16%
2021/01/08	40	11.40	30	11.63	11.15	10	13,056	0.08%
2021/01/07	5	11.11	4	11.25	11.05	1	11,838	0.01%
2021/01/06	23	11.18	7	11.01	11.05	16	11,669	0.14%
2021/01/05	6	11.55	10	11.61	11.50	-4	11,330	-0.04%
2021/01/04	6	11.44	6	11.44	11.40	0	11,278	0.00%
2020/12/31	0	0.00	16	11.30	11.30	-16	11,333	-0.14%
2020/12/30	6	11.43	3	11.40	11.40	3	11,304	0.03%
2020/12/29	0	0.00	29	11.49	11.40	-29	11,271	-0.26%
2020/12/28	27	11.54	2.2	11.52	11.55	24.8	11,215	0.22%
2020/12/25	5	11.34	403	11.35	11.25	-398	11,067	-3.60%	大賣/鉅額交易
2020/12/24	5	11.24	0	0.00	11.15	5	11,068	0.05%
2020/12/23	7	11.14	1	11.10	11.05	6	11,129	0.05%
2020/12/22	0	0.00	1	11.30	11.05	-1	11,354	-0.01%
2020/12/21	60	11.20	0	0.00	11.15	60	11,507	0.52%
2020/12/17	0	11.05	3	11.50	11.45	-3	11,923	-0.03%
2020/12/16	1	11.30	0	0.00	11.35	1	13,478	0.01%
2020/12/15	7	11.34	0	0.00	11.30	7	14,706	0.05%
2020/12/14	0	0.00	16	11.49	11.60	-16	14,690	-0.11%
2020/12/11	43	11.15	1	11.45	11.30	42	14,594	0.29%
2020/12/10	12	11.65	2	11.45	11.35	10	14,509	0.07%
2020/12/09	8	11.59	36	11.57	11.65	-28	14,380	-0.19%
2020/12/08	10	11.52	11	11.55	11.35	-1	14,338	-0.01%
2020/12/07	325.5	12.00	3	12.15	11.75	322.5	14,661	2.20%	大買/鉅額交易
2020/12/04	13	11.75	46	11.93	11.95	-33	14,153	-0.23%
2020/12/03	48	11.92	42	11.73	11.50	6	13,690	0.04%
2020/12/02	11	11.35	3	11.40	11.45	8	12,920	0.06%
2020/12/01	9	11.36	6	11.05	11.25	3	12,719	0.02%
2020/11/30	6	11.25	11	11.03	11.05	-5	12,366	-0.04%
2020/11/27	11	10.96	8	10.87	10.95	3	12,234	0.02%
2020/11/26	3	10.90	9	10.82	10.90	-6	12,002	-0.05%
2020/11/25	2	10.63	23	10.83	10.65	-21	11,870	-0.18%
2020/11/24	3	10.55	5	10.46	10.45	-2	11,754	-0.02%
2020/11/23	12	10.68	19	10.73	10.65	-7	11,737	-0.06%
2020/11/20	25	10.37	35	10.45	10.60	-10	11,595	-0.09%
2020/11/19	2	10.25	21	10.25	10.25	-19	11,413	-0.17%
2020/11/16	37	10.19	209	10.10	10.20	-172	11,565	-1.49%	大賣/鉅額交易
2020/11/13	6	9.93	5	9.95	9.96	1	11,235	0.01%
2020/11/12	225	10.00	0	0.00	9.96	225	11,270	2.00%	大買/鉅額交易
2020/11/11	0	0.00	5	10.00	10.00	-5	11,343	-0.04%
2020/11/10	25	10.05	10	10.00	10.05	15	11,382	0.13%
2020/11/09	5	10.00	3	10.03	10.05	2	11,302	0.02%
2020/11/06	9	10.28	0	0.00	10.00	9	11,241	0.08%
2020/11/05	0	0.00	1	10.10	10.00	-1	10,591	-0.01%
2020/11/04	14	10.33	13	10.21	10.20	1	10,713	0.01%
2020/11/03	0	0.00	98	10.05	10.05	-98	10,511	-0.93%
2020/11/02	63	9.85	3	9.95	9.85	60	10,505	0.57%
2020/10/29	0	0.00	62	10.15	10.05	-62	10,597	-0.59%
2020/10/28	100	10.10	0	0.00	10.05	100	10,601	0.94%
2020/10/27	10	10.35	121	10.51	10.50	-111	11,204	-0.99%	大賣/鉅額交易
2020/10/26	10	10.55	21.2	10.41	10.45	-11.2	11,087	-0.10%
2020/10/23	2	10.20	1	10.35	10.20	1	10,931	0.01%
2020/10/22	0	0.00	1	10.10	10.30	-1	10,948	-0.01%
2020/10/21	4	10.08	0	0.00	10.05	4	11,164	0.04%
2020/10/20	0	0.00	1	9.96	9.92	-1	11,079	-0.01%
2020/10/19	1	10.10	0	0.00	10.00	1	11,094	0.01%
2020/10/16	6	10.04	9	10.33	9.98	-3	11,198	-0.03%
2020/10/15	0	0.00	1	9.92	9.90	-1	10,951	-0.01%
2020/10/12	6	9.65	0	0.00	9.60	6	11,148	0.05%
2020/10/08	1	9.92	2	9.88	9.85	-1	11,158	-0.01%
2020/10/07	5	9.79	1	9.82	9.79	4	11,098	0.04%
2020/10/06	0	0.00	2	9.78	9.79	-2	11,311	-0.02%
2020/10/05	0	0.00	10	9.61	9.63	-10	11,424	-0.09%
2020/09/30	3	9.52	3	9.55	9.51	0	11,764	0.00%
2020/09/29	11	9.59	0	0.00	9.50	11	11,815	0.09%
2020/09/25	8	9.36	0	0.00	9.26	8	12,024	0.07%
2020/09/24	13	9.91	7	9.80	9.48	6	12,040	0.05%
2020/09/23	5	10.41	11	10.38	10.10	-6	12,198	-0.05%
2020/09/22	12	10.59	27	10.65	10.60	-15	11,945	-0.13%
2020/09/21	393	11.12	342	10.97	10.85	51	11,753	0.43%	大買/大賣/
2020/09/18	15	10.25	62	10.64	10.80	-47	10,134	-0.46%
2020/09/17	10	9.91	1	9.94	9.86	9	8,848	0.10%
2020/09/15	1	9.75	1	9.76	9.75	0	8,809	0.00%
2020/09/11	7	9.81	6	9.89	9.76	1	8,838	0.01%
2020/09/10	19	10.03	7	10.08	9.90	12	8,769	0.14%
2020/09/09	0	0.00	201	9.87	9.86	-201	8,349	-2.41%	大賣/鉅額交易
2020/09/08	205	9.83	5	9.80	9.79	200	8,350	2.40%	大買/鉅額交易
2020/09/07	5	9.89	6	9.95	9.85	-1	8,410	-0.01%
2020/09/04	2	9.71	6	9.79	9.80	-4	8,400	-0.05%
2020/09/03	0	0.00	113	9.96	9.90	-113	8,386	-1.35%	大賣/鉅額交易
2020/09/02	113	9.82	0	0.00	9.82	113	8,372	1.35%	大買/鉅額交易
2020/09/01	10	9.82	0	0.00	9.77	10	8,422	0.12%
2020/08/31	2	10.00	2	9.95	9.89	0	8,443	0.00%
2020/08/28	0	0.00	2	9.95	9.90	-2	8,398	-0.02%
2020/08/24	0	0.00	200	9.47	9.34	-200	8,211	-2.44%	大賣/鉅額交易
2020/08/21	0	0.00	1	9.20	9.20	-1	8,133	-0.01%
2020/08/20	203	9.28	2	9.00	9.12	201	8,185	2.46%	大買/鉅額交易
2020/08/17	0	0.00	200	10.02	9.97	-200	8,082	-2.47%	大賣/鉅額交易
2020/08/14	3	9.73	101	9.99	9.85	-98	8,020	-1.22%	大賣/
2020/08/12	1	9.79	0	0.00	9.81	1	8,001	0.01%
2020/08/11	300	9.90	0	0.00	9.88	300	8,134	3.69%	大買/鉅額交易
2020/08/10	27	9.88	629	9.90	9.87	-602	8,111	-7.42%	大賣/鉅額交易
2020/08/07	300	9.64	0	0.00	9.63	300	7,972	3.76%	大買/鉅額交易
2020/08/06	101	9.67	0	0.00	9.67	101	8,003	1.26%	大買/鉅額交易
2020/08/05	209	9.69	15	9.73	9.70	194	7,961	2.44%	大買/鉅額交易
2020/08/04	0	0.00	3	9.49	9.49	-3	7,926	-0.04%
2020/08/03	0	0.00	5	9.57	9.47	-5	7,969	-0.06%
2020/07/31	34	9.57	17	9.57	9.54	17	7,993	0.21%
2020/07/29	11	9.07	10	9.00	9.08	1	7,520	0.01%
2020/07/28	1	8.95	0	0.00	8.90	1	7,600	0.01%
2020/07/27	1	9.16	97	9.47	9.13	-96	7,893	-1.22%
2020/07/24	5	9.20	5	9.30	9.15	0	8,422	0.00%
2020/07/23	96	9.41	0	0.00	9.41	96	8,444	1.14%
2020/07/22	0	0.00	150	9.56	9.59	-150	8,469	-1.77%	大賣/鉅額交易
2020/07/21	169	9.28	20	9.26	9.26	149	8,340	1.79%	大買/鉅額交易
2020/07/20	19	8.99	5	8.98	9.09	14	8,332	0.17%
2020/07/17	43	9.37	29	9.47	9.21	14	8,287	0.17%
2020/07/16	13	9.72	10	9.63	9.61	3	8,196	0.04%
2020/07/15	0	0.00	103	9.87	9.82	-103	8,154	-1.26%	大賣/鉅額交易
2020/07/14	100	9.93	0	0.00	9.93	100	8,149	1.23%
2020/07/13	13.2	10.00	100	10.10	10.10	-86.8	8,154	-1.06%
2020/07/10	111.3	9.93	7	9.92	9.92	104.3	8,139	1.28%	大買/鉅額交易
2020/07/09	15	10.12	5	10.15	10.05	10	8,041	0.12%
2020/07/08	2	10.10	0	0.00	10.10	2	7,720	0.03%
2020/07/07	1	10.10	0	0.00	10.05	1	7,755	0.01%
2020/07/06	1	9.99	10	10.20	10.20	-9	7,788	-0.12%
2020/07/03	10	10.14	3	10.15	10.00	7	7,674	0.09%
2020/07/02	2	10.45	7	10.49	10.55	-5	7,524	-0.07%
2020/06/29	3	9.97	0	0.00	9.96	3	7,268	0.04%
2020/06/23	3	10.17	0	0.00	10.00	3	7,392	0.04%
2020/06/19	3	10.10	10	10.20	10.10	-7	7,537	-0.09%
2020/06/17	13	10.19	0	0.00	10.10	13	7,566	0.17%
2020/06/16	0	0.00	100	10.20	10.25	-100	7,713	-1.30%
2020/06/15	103	10.00	0	0.00	9.96	103	7,830	1.32%	大買/鉅額交易
2020/06/12	3.5	9.99	0	0.00	10.00	3.5	8,023	0.04%
2020/06/11	1	10.20	0	0.00	10.15	1	8,052	0.01%
2020/06/10	0	0.00	5	10.55	10.50	-5	8,136	-0.06%
2020/06/03	12	10.50	5	10.57	10.55	7	8,552	0.08%
2020/06/02	1	10.40	0	0.00	10.45	1	8,386	0.01%
2020/05/28	7	10.39	3	10.62	10.25	4	8,508	0.05%
2020/05/27	0	0.00	1	10.45	10.45	-1	8,486	-0.01%
2020/05/26	0	0.00	1	10.25	10.10	-1	8,565	-0.01%
2020/05/21	0	0.00	1	10.35	10.25	-1	8,616	-0.01%
2020/05/20	0	0.00	3	10.10	10.05	-3	8,611	-0.03%
2020/05/18	5	10.15	5	10.20	10.10	0	8,561	0.00%
2020/05/15	1	10.10	1	10.05	10.00	0	8,467	0.00%
2020/05/14	0	0.00	3	10.05	10.05	-3	8,431	-0.04%
2020/05/13	1	10.50	1	10.55	10.50	0	8,361	0.00%
2020/05/12	0	0.00	1	10.65	10.65	-1	8,340	-0.01%
2020/05/11	3	10.70	6	10.66	10.70	-3	8,395	-0.04%
2020/05/07	0	0.00	16	10.55	10.45	-16	8,357	-0.19%
2020/05/06	25	10.53	2	10.55	10.40	23	8,353	0.28%
2020/05/05	6	10.97	0	0.00	10.90	6	8,245	0.07%
2020/05/04	1.6	10.93	0	0.00	10.90	1.6	8,245	0.02%
2020/04/30	116.4	11.14	102	11.15	11.15	14.4	8,292	0.17%	大買/大賣/
2020/04/29	18	11.08	42	11.19	11.20	-24	8,075	-0.30%
2020/04/28	2	10.45	2	10.35	10.20	0	7,385	0.00%
2020/04/27	0	0.00	3	10.30	10.30	-3	7,585	-0.04%
2020/04/24	3	10.27	2	10.25	10.20	1	7,691	0.01%
2020/04/23	2	10.00	4	10.13	10.15	-2	7,698	-0.03%
2020/04/21	1	9.86	0	0.00	9.75	1	7,765	0.01%
2020/04/17	12	10.25	0	0.00	10.15	12	7,832	0.15%
2020/04/16	5	10.30	0	0.00	10.30	5	7,884	0.06%
2020/04/15	6	10.23	9	10.34	10.50	-3	7,899	-0.04%
2020/04/14	2	10.15	0	0.00	10.15	2	7,815	0.03%
2020/04/13	12	9.93	12	10.01	9.92	0	8,010	0.00%
2020/04/10	2	10.05	1	9.97	10.05	1	8,042	0.01%
2020/04/09	14	10.43	2	10.15	10.10	12	8,088	0.15%
2020/04/08	1	9.78	0	0.00	10.20	1	7,993	0.01%
2020/04/01	1	9.54	1	9.59	9.57	0	7,695	0.00%
2020/03/30	1	8.94	1	9.04	9.16	0	7,603	0.00%
2020/03/27	0	0.00	2	9.58	9.21	-2	7,571	-0.03%
2020/03/26	3	9.25	2	9.26	9.36	1	7,557	0.01%
2020/03/25	0	0.00	1	9.45	9.31	-1	7,504	-0.01%
2020/03/24	1	9.25	100	9.23	9.04	-99	7,440	-1.33%
2020/03/23	0	0.00	1	8.85	8.86	-1	7,468	-0.01%
2020/03/20	100	8.97	0	0.00	8.91	100	7,641	1.31%
2020/03/18	0	0.00	1	8.94	8.94	-1	7,579	-0.01%
2020/03/16	2	9.31	5	9.12	9.12	-3	7,350	-0.04%
2020/03/13	12	8.74	72	8.84	9.07	-60	7,390	-0.81%
2020/03/12	27	10.09	1	9.65	9.65	26	7,172	0.36%
2020/03/11	1	10.65	0	0.00	10.65	1	6,998	0.01%
2020/03/10	15	10.39	16	10.60	10.80	-1	7,063	-0.01%
2020/03/09	4	10.96	0	0.00	10.70	4	7,093	0.06%
2020/03/06	1	11.30	0	0.00	11.30	1	7,029	0.01%
2020/03/05	0	0.00	13	11.40	11.40	-13	7,129	-0.18%
2020/03/04	14	11.31	0	0.00	11.30	14	7,120	0.20%
2020/03/03	0	0.00	3	11.50	11.45	-3	7,096	-0.04%
2020/03/02	2	10.85	3	10.90	10.90	-1	7,133	-0.01%
2020/02/27	3	11.47	0	0.00	11.10	3	7,063	0.04%
2020/02/25	1	11.65	18	11.60	11.60	-17	6,884	-0.25%
2020/02/24	4	11.76	0	0.00	11.75	4	6,861	0.06%
2020/02/21	3	12.02	0	0.00	12.00	3	6,825	0.04%
2020/02/20	2	12.20	0	0.00	12.10	2	6,845	0.03%
2020/02/18	10	12.15	9	12.20	12.10	1	6,917	0.01%
2020/02/17	6	12.16	0	0.00	12.10	6	6,998	0.09%
2020/02/13	5	12.35	5	12.15	12.10	0	7,000	0.00%
2020/02/12	2	12.20	1	12.25	12.25	1	7,025	0.01%
2020/02/11	0	0.00	2	12.05	12.00	-2	6,967	-0.03%
2020/02/10	4	11.73	3	11.85	11.80	1	7,033	0.01%
2020/02/07	1	12.05	0	0.00	12.05	1	7,028	0.01%
2020/02/06	0	0.00	1	12.30	12.40	-1	7,012	-0.01%
2020/02/05	0	0.00	1	12.30	12.15	-1	6,992	-0.01%
2020/02/04	0	0.00	3	12.05	12.15	-3	6,976	-0.04%
2020/02/03	2	11.60	0	0.00	11.70	2	7,031	0.03%
2020/01/31	19	12.62	7	12.66	12.55	12	7,002	0.17%
2020/01/30	3	12.68	6	12.90	12.60	-3	7,177	-0.04%
2020/01/20	0	0.00	8	13.96	13.95	-8	6,957	-0.11%
2020/01/17	1	13.80	0	0.00	13.80	1	6,846	0.01%
2020/01/14	1	13.65	9	13.76	13.65	-8	7,067	-0.11%
2020/01/13	0	0.00	1	13.70	13.65	-1	7,283	-0.01%
2020/01/10	1	13.50	5	13.40	13.50	-4	7,281	-0.05%
2020/01/09	2	13.35	2	13.30	13.30	0	7,236	0.00%
2020/01/07	6	13.65	0	0.00	13.60	6	7,237	0.08%
2020/01/03	0	0.00	6	13.76	13.55	-6	7,009	-0.09%
2020/01/02	3	13.70	0	0.00	13.75	3	6,907	0.04%
2019/12/31	6	13.77	1	13.80	13.60	5	6,912	0.07%
2019/12/30	1	13.60	2	13.60	13.60	-1	6,876	-0.01%
2019/12/26	3	13.55	0	0.00	13.55	3	7,154	0.04%
2019/12/25	0	0.00	1	13.65	13.65	-1	7,245	-0.01%
2019/12/23	1	13.65	0	0.00	13.55	1	7,655	0.01%
2019/12/20	2	13.83	0	0.00	13.80	2	7,803	0.03%
2019/12/19	1	13.95	1	13.85	13.85	0	7,910	0.00%
2019/12/18	1	14.00	0	0.00	13.95	1	7,959	0.01%
2019/12/17	0	0.00	6	14.33	14.20	-6	8,068	-0.07%
2019/12/16	1	14.05	5	14.09	14.05	-4	8,198	-0.05%
2019/12/12	1	13.75	0	0.00	13.70	1	8,474	0.01%
2019/12/10	0	0.00	9	13.98	13.85	-9	8,577	-0.10%
2019/12/09	0	0.00	16	13.75	13.70	-16	8,505	-0.19%
2019/12/04	2	13.60	3	13.50	13.50	-1	9,428	-0.01%
2019/12/02	7	13.09	5	13.20	13.05	2	10,020	0.02%
2019/11/28	1	13.65	0	0.00	13.55	1	10,682	0.01%
2019/11/27	0	0.00	6	13.80	13.75	-6	10,800	-0.06%
2019/11/25	6	13.40	6	13.49	13.45	0	10,932	0.00%
2019/11/21	2	13.40	0	0.00	13.45	2	11,031	0.02%
2019/11/20	5	13.55	0	0.00	13.55	5	11,130	0.04%
2019/11/19	0	0.00	9	13.74	13.65	-9	11,221	-0.08%
2019/11/18	0	0.00	1	13.60	13.65	-1	11,200	-0.01%
2019/11/15	2	13.45	5	13.48	13.45	-3	11,380	-0.03%
2019/11/14	14	13.50	0	0.00	13.35	14	11,388	0.12%
2019/11/12	1	13.75	0	0.00	13.75	1	11,432	0.01%
2019/11/11	2	13.75	0	0.00	13.70	2	11,578	0.02%
2019/11/08	2	13.90	0	0.00	13.90	2	11,589	0.02%
2019/11/07	2	13.90	134	14.00	13.90	-132	11,678	-1.13%	大賣/鉅額交易
2019/11/05	118	13.95	0	0.00	13.90	118	11,854	1.00%	大買/鉅額交易
2019/11/04	0	0.00	3	14.00	14.00	-3	12,046	-0.02%
2019/11/01	6	13.89	1	13.90	13.90	5	12,119	0.04%
2019/10/31	82	13.99	1	13.90	13.80	81	12,287	0.66%
2019/10/30	9	14.13	10	14.12	14.10	-1	12,354	-0.01%
2019/10/29	5	14.45	6	14.59	14.25	-1	12,631	-0.01%
2019/10/28	1	14.40	15	14.40	14.35	-14	13,860	-0.10%
2019/10/25	0	0.00	2	14.60	14.45	-2	15,184	-0.01%
2019/10/24	0	0.00	120	14.55	14.55	-120	16,403	-0.73%	大賣/鉅額交易
2019/10/23	122	14.35	1	14.35	14.40	121	16,651	0.73%	大買/鉅額交易
2019/10/22	0	0.00	1	14.80	14.50	-1	16,754	-0.01%
2019/10/21	5	14.35	408.2	14.51	14.70	-403.2	16,867	-2.39%	大賣/鉅額交易
2019/10/18	134	14.36	119	14.45	14.35	15	17,322	0.09%	大買/大賣/
2019/10/16	333	14.26	53	14.45	14.25	280	17,935	1.56%	大買/鉅額交易
2019/10/15	0	0.00	27	14.28	14.30	-27	18,531	-0.15%
2019/10/14	1	14.25	0	0.00	14.20	1	19,233	0.01%
2019/10/09	2	14.05	0	0.00	14.05	2	19,568	0.01%
2019/10/07	3	14.18	0	0.00	14.15	3	20,144	0.01%
2019/10/04	20	14.38	1	14.30	14.25	19	20,513	0.09%
2019/10/03	2	13.93	10	14.15	14.20	-8	20,602	-0.04%
2019/10/02	11	14.25	0	0.00	14.25	11	20,614	0.05%
2019/10/01	5	14.06	12	14.15	14.20	-7	21,165	-0.03%
2019/09/27	17	13.89	5	13.93	13.80	12	21,355	0.06%
2019/09/26	1	14.25	4	14.20	14.10	-3	21,462	-0.01%
2019/09/25	8	14.34	13	14.24	14.20	-5	21,898	-0.02%
2019/09/24	78	14.80	74	14.95	14.70	4	22,123	0.02%
2019/09/23	1	14.75	0	0.00	14.80	1	22,101	0.00%
2019/09/20	120	14.85	3	14.90	14.85	117	22,120	0.53%	大買/鉅額交易
2019/09/19	31	15.09	1	15.10	15.10	30	22,014	0.14%
2019/09/18	5	15.09	15	15.07	15.15	-10	21,826	-0.05%
2019/09/16	2	14.80	0	0.00	14.85	2	22,126	0.01%
2019/09/12	1	14.95	5	15.00	14.95	-4	22,202	-0.02%
2019/09/11	0	0.00	1	14.85	14.80	-1	22,462	0.00%
2019/09/10	17	14.81	4	14.81	14.85	13	22,448	0.06%
2019/09/09	15	15.04	2	15.15	15.15	13	22,287	0.06%
2019/09/06	5	14.90	10	15.02	14.90	-5	22,298	-0.02%
2019/09/05	21	14.73	10	14.77	14.65	11	22,646	0.05%
2019/09/04	4	14.98	10	14.90	14.90	-6	22,889	-0.03%
2019/09/03	19	14.78	14	14.52	14.50	5	23,059	0.02%
2019/09/02	12	14.42	5	14.58	14.85	7	23,075	0.03%
2019/08/30	0	0.00	1	14.15	14.10	-1	23,062	0.00%
2019/08/28	0	0.00	3	13.93	14.05	-3	23,592	-0.01%
2019/08/26	1	13.55	4	13.60	13.55	-3	24,693	-0.01%
2019/08/23	13	13.82	0	0.00	13.75	13	24,843	0.05%
2019/08/20	1	14.30	13	14.20	14.05	-12	25,961	-0.05%
2019/08/16	12	13.96	0	0.00	13.90	12	26,871	0.04%
2019/08/15	8	13.99	3	13.90	13.95	5	27,880	0.02%
2019/08/14	15	14.13	10	14.00	13.95	5	28,313	0.02%
2019/08/12	10	14.13	13	14.12	14.05	-3	29,113	-0.01%
2019/08/08	10	14.10	10	14.20	14.20	0	29,210	0.00%
2019/08/07	0	0.00	7	14.05	13.85	-7	29,375	-0.02%
2019/08/02	9	14.53	3	14.28	14.25	6	30,211	0.02%
2019/08/01	2	14.88	2	14.98	14.85	0	30,700	0.00%
2019/07/31	13	14.76	3	14.98	14.65	10	30,792	0.03%
2019/07/30	59	15.63	83	15.47	15.15	-24	31,107	-0.08%
2019/07/29	21	16.00	33	16.19	16.80	-12	30,188	-0.04%
2019/07/26	50	15.32	112	15.47	15.40	-62	29,306	-0.21%	大賣/
2019/07/25	88	15.00	20	14.95	15.00	68	29,349	0.23%
2019/07/24	1	14.85	11	14.70	14.80	-10	29,550	-0.03%
2019/07/23	0	0.00	25	14.75	14.75	-25	29,796	-0.08%
2019/07/22	19	15.07	24	14.81	14.75	-5	30,416	-0.02%
2019/07/19	6	14.98	2	14.80	14.70	4	32,213	0.01%
2019/07/18	4	14.89	21	14.94	14.75	-17	32,755	-0.05%
2019/07/17	0	0.00	49	14.81	15.05	-49	32,844	-0.15%
2019/07/16	24	14.67	20	14.60	14.40	4	32,461	0.01%
2019/07/12	0	0.00	7	14.23	13.90	-7	31,884	-0.02%
2019/07/11	0	0.00	40	13.86	14.10	-40	31,880	-0.13%
2019/07/10	51	13.87	5	13.70	13.70	46	31,911	0.14%
2019/07/09	1	13.90	5	13.85	13.90	-4	32,002	-0.01%
2019/07/08	20	13.91	0	0.00	13.90	20	32,393	0.06%
2019/07/05	301	13.97	308	13.97	13.90	-7	32,782	-0.02%	大買/大賣/
2019/07/04	5	13.77	0	0.00	13.65	5	33,194	0.02%
2019/07/03	11	13.69	3	13.60	13.60	8	33,674	0.02%
2019/07/02	206	13.80	204	13.89	13.90	2	33,912	0.01%	大買/大賣/
2019/07/01	5	13.14	1	13.00	13.00	4	34,186	0.01%
2019/06/27	2	13.28	4	13.30	13.30	-2	35,502	-0.01%
2019/06/26	1	13.25	1	13.15	13.15	0	35,524	0.00%
2019/06/25	1	13.35	1	13.30	13.20	0	35,477	0.00%
2019/06/24	4	13.51	35	13.40	13.25	-31	35,452	-0.09%
2019/06/21	236	14.14	202	13.93	13.80	34	35,167	0.10%	大買/大賣/
2019/06/20	7	13.77	4	13.84	13.85	3	34,905	0.01%
2019/06/19	2	13.68	14	13.75	13.75	-12	34,978	-0.03%
2019/06/17	1	13.50	1	13.40	13.45	0	34,950	0.00%
2019/06/14	101	13.50	101	13.45	13.40	0	35,093	0.00%	大買/大賣/
2019/06/13	39	13.68	22	13.44	13.35	17	34,845	0.05%
2019/06/12	37	14.32	35	14.10	14.05	2	34,322	0.01%
2019/06/11	251	14.52	251	14.36	14.40	0	34,029	0.00%	大買/大賣/
2019/06/10	1	14.20	3	14.07	14.10	-2	33,635	-0.01%
2019/06/06	1	14.00	6	14.00	14.00	-5	33,880	-0.01%
2019/06/04	59	14.26	60	14.21	14.00	-1	33,907	0.00%
2019/06/03	19	14.02	13	13.92	14.35	6	33,753	0.02%
2019/05/31	31	14.00	28	13.89	13.80	3	33,559	0.01%
2019/05/30	1	13.45	9	13.46	13.60	-8	33,246	-0.02%
2019/05/29	85	13.66	69	13.44	13.40	16	33,530	0.05%
2019/05/28	4	13.48	10	13.48	13.60	-6	33,702	-0.02%
2019/05/27	8	13.45	6	13.18	13.30	2	33,497	0.01%
2019/05/24	62	13.54	47	13.40	13.30	15	33,556	0.04%
2019/05/23	84	13.19	76	13.45	13.50	8	33,378	0.02%
2019/05/22	71	13.68	65	13.96	13.25	6	33,533	0.02%
2019/05/21	0	0.00	30	13.05	13.35	-30	32,782	-0.09%
2019/05/20	2	12.73	4	11.99	12.15	-2	32,274	-0.01%
2019/05/17	46	13.26	51	13.32	12.65	-5	31,657	-0.02%
2019/05/16	6	13.36	0	0.00	13.00	6	31,241	0.02%
2019/05/15	70	13.52	71	13.60	13.50	-1	31,125	0.00%
2019/05/14	12	12.63	12	13.17	13.40	0	30,758	0.00%
2019/05/13	1	13.00	18	13.00	12.90	-17	30,251	-0.06%
2019/05/10	46	13.53	34	13.64	13.45	12	29,876	0.04%
2019/05/09	10	13.36	63	13.07	13.10	-53	29,369	-0.18%
2019/05/08	1	13.75	9	13.82	14.15	-8	28,652	-0.03%
2019/05/07	46	14.55	20	14.37	14.15	26	28,319	0.09%
2019/05/06	31	14.72	4	14.83	14.40	27	27,607	0.10%
2019/05/03	41	15.22	19	15.13	15.20	22	27,019	0.08%
2019/05/02	161	15.51	141	15.66	15.50	20	26,524	0.08%	大買/大賣/
2019/04/30	37	14.30	34	14.46	15.05	3	25,211	0.01%
2019/04/29	7	14.19	6	14.01	14.25	1	24,707	0.00%
2019/04/26	52	14.05	42	14.37	14.40	10	24,239	0.04%
2019/04/25	66	15.46	61	14.89	14.05	5	23,259	0.02%
2019/04/24	150	14.67	150	14.72	14.90	0	20,689	0.00%	大買/大賣/
2019/04/23	2	14.55	0	0.00	14.45	2	19,846	0.01%
2019/04/22	7	14.35	1	14.05	14.00	6	19,256	0.03%
2019/04/19	0	0.00	4	13.91	14.20	-4	18,941	-0.02%
2019/04/18	4	14.20	4	14.05	13.90	0	18,673	0.00%
2019/04/17	28	14.51	27	14.15	14.05	1	18,275	0.01%
2019/04/16	42	14.04	42	14.09	14.40	0	17,901	0.00%
2019/04/15	5	14.17	0	0.00	14.00	5	17,546	0.03%
2019/04/12	5	13.96	20	13.98	13.75	-15	17,019	-0.09%
2019/04/11	6	14.54	10	14.22	14.35	-4	16,422	-0.02%
2019/04/10	51	14.24	49	14.74	14.70	2	15,820	0.01%
2019/04/09	6	13.70	11	13.27	13.55	-5	14,688	-0.03%
2019/04/08	45	13.50	2	14.05	14.20	43	13,866	0.31%
2019/04/03	0	0.00	9	12.70	12.95	-9	13,261	-0.07%
2019/04/02	4.7	12.00	15	12.05	11.80	-10.3	12,276	-0.08%
2019/04/01	5	11.10	9	11.52	11.75	-4	11,401	-0.04%
2019/03/27	13	10.72	12	10.45	10.45	1	10,152	0.01%
2019/03/26	15	10.50	40	10.68	10.65	-25	9,996	-0.25%
2019/03/25	1	10.20	3	10.22	10.25	-2	9,767	-0.02%
2019/03/22	5	10.95	1	10.95	10.45	4	9,623	0.04%
2019/03/20	45	10.51	48	10.50	10.75	-3	9,142	-0.03%
2019/03/19	2	10.70	29	10.48	10.35	-27	8,895	-0.30%
2019/03/18	4	10.75	0	0.00	10.65	4	8,607	0.05%
2019/03/15	6	10.96	19	10.96	10.85	-13	8,374	-0.16%
2019/03/14	4	11.40	24	11.06	10.90	-20	8,140	-0.25%
2019/03/13	31	11.59	12	11.22	11.20	19	7,965	0.24%
2019/03/12	12	11.52	1	11.50	11.25	11	7,702	0.14%
2019/03/11	25	11.06	5	11.15	11.20	20	7,154	0.28%
2019/03/08	7	10.43	17	10.95	11.10	-10	6,810	-0.15%
2019/03/07	25	10.44	0	0.00	10.30	25	6,239	0.40%
2019/03/06	21	10.44	3	10.57	10.50	18	6,011	0.30%
2019/03/05	10	10.75	5	10.80	10.25	5	5,669	0.09%
2019/03/04	0	0.00	1	10.85	10.70	-1	5,254	-0.02%
2019/02/27	1	10.85	21	10.91	10.95	-20	4,712	-0.42%
2019/02/25	17	10.08	6	10.19	10.00	11	3,698	0.30%
2019/02/22	2	9.82	1	10.15	9.75	1	3,436	0.03%
2019/02/21	15	9.42	28	9.73	9.95	-13	3,046	-0.43%
2019/02/20	14	8.44	34	9.03	9.05	-20	2,287	-0.87%
2019/01/03	0	0.00	2	7.47	7.36	-2	1,900	-0.11%
2018/12/20	0	0.00	4	7.72	7.54	-4	1,892	-0.21%
2018/12/19	0	0.00	1	7.58	7.62	-1	1,892	-0.05%
2018/11/30	0	0.00	1	8.30	8.27	-1	1,682	-0.06%
2018/11/29	0	0.00	11	8.18	8.22	-11	1,661	-0.66%
2018/11/27	0	0.00	1	8.16	8.10	-1	1,619	-0.06%
2018/11/26	0	0.00	1	8.13	8.03	-1	1,602	-0.06%
2018/11/23	30	8.00	0	0.00	7.97	30	1,589	1.89%
2018/11/22	12	8.12	1	8.31	8.05	11	1,569	0.70%
2018/11/21	10	8.14	11	8.42	8.40	-1	1,505	-0.07%
2018/11/19	0	0.00	20	8.11	8.08	-20	1,359	-1.47%
2018/11/16	2	8.20	0	0.00	8.23	2	1,349	0.15%
2018/11/15	15	7.96	1	7.97	8.29	14	1,288	1.09%
2018/11/14	12	7.88	1	7.98	7.75	11	1,204	0.91%
2018/11/13	6	7.83	0	0.00	7.98	6	1,119	0.54%
2018/11/07	1	6.30	0	0.00	6.34	1	918	0.11%
2018/11/06	1	6.28	0	0.00	6.29	1	957	0.10%
2018/11/01	1	5.85	0	0.00	5.94	1	1,004	0.10%
2018/10/31	0	0.00	39	5.54	5.75	-39	1,026	-3.80%
2018/10/30	3	5.48	0	0.00	5.43	3	1,042	0.29%
2018/10/26	0	0.00	22	5.65	5.56	-22	1,091	-2.02%
2018/10/22	4	6.15	0	0.00	6.12	4	1,193	0.34%
2018/10/12	0	0.00	2	6.32	6.32	-2	1,239	-0.16%
2018/10/03	0	0.00	7	7.36	7.26	-7	1,211	-0.58%
2018/09/27	4	7.51	0	0.00	7.48	4	1,285	0.31%
2018/09/20	0	0.00	1	7.70	7.62	-1	1,286	-0.08%
2018/09/13	3	7.81	0	0.00	7.86	3	1,325	0.23%
2018/09/11	6	7.60	0	0.00	7.85	6	1,341	0.45%
2018/09/10	50	7.90	0	0.00	7.80	50	1,324	3.78%
2018/08/21	0	0.00	5	8.35	8.36	-5	2,269	-0.22%
2018/08/13	1	8.63	2	8.59	8.42	-1	2,214	-0.05%
2018/08/07	0	0.00	6	9.00	9.08	-6	2,119	-0.28%
2018/08/06	0	0.00	8	8.98	8.93	-8	2,097	-0.38%
2018/08/03	0	0.00	2	8.90	8.85	-2	2,082	-0.10%
2018/08/01	15	9.10	0	0.00	9.08	15	2,040	0.74%
2018/07/25	0	0.00	5	8.36	8.50	-5	1,932	-0.26%
2018/07/17	0	0.00	1	8.59	8.49	-1	1,956	-0.05%
2018/07/05	0	0.00	5	8.20	8.19	-5	1,929	-0.26%
2018/06/15	1	8.69	0	0.00	8.72	1	1,865	0.05%
2018/06/14	0	0.00	20	8.68	8.57	-20	1,861	-1.07%
2018/06/06	5	9.12	0	0.00	9.12	5	1,720	0.29%
2018/05/31	20	9.23	0	0.00	9.13	20	1,338	1.49%
2018/05/30	11	8.04	3	8.68	8.71	8	1,136	0.70%
2018/05/25	0	0.00	1	7.10	7.08	-1	820	-0.12%
2018/05/14	0	0.00	20	7.11	7.21	-20	948	-2.11%
2018/05/04	10	7.02	0	0.00	7.00	10	992	1.01%
2018/04/30	10	7.01	0	0.00	7.00	10	1,042	0.96%
2018/04/26	2	7.19	0	0.00	6.99	2	1,074	0.19%
2018/04/25	1	7.12	0	0.00	7.17	1	1,080	0.09%
2018/03/22	0	0.00	5	8.24	8.15	-5	1,206	-0.41%
2018/03/05	0	0.00	5	8.30	8.24	-5	1,736	-0.29%
2018/02/12	1	7.96	5	8.02	8.01	-4	2,078	-0.19%
2018/02/09	0	0.00	50	7.71	7.90	-50	2,218	-2.25%
2018/02/02	5	8.97	0	0.00	8.94	5	2,737	0.18%