訊舟 (3047)-華南永昌-南京券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
19.80
漲跌
▼0.55
漲幅
-2.70%
成交量
22,895張
產業
上市通信網路類股
207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

訊舟 (3047)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/23	47	20.14	12.1	19.93	19.80	34.9	7,972	0.44%
2024/05/22	72.1	21.06	10	21.26	20.35	62.1	8,123	0.76%
2024/05/21	5	19.75	11	20.10	21.05	-6	7,239	-0.08%
2024/05/20	7	19.46	25	19.27	19.15	-18	7,972	-0.23%
2024/05/17	75	19.75	74	19.54	19.35	1	8,416	0.01%
2024/05/16	57	19.12	36.3	18.87	19.00	20.7	8,085	0.26%
2024/05/15	98	18.18	71.3	18.17	19.05	26.7	7,778	0.34%
2024/05/14	13	16.93	13.5	16.66	17.40	-0.5	6,976	-0.01%
2024/05/13	28	16.46	6.2	15.72	16.95	21.8	6,784	0.32%
2024/05/10	0.1	15.40	2	15.45	15.45	-1.9	6,669	-0.03%
2024/05/09	30	15.92	18	16.06	15.60	12	6,710	0.18%
2024/05/08	2	14.90	0	0.00	14.85	2	6,552	0.03%
2024/05/07	2	14.78	1	14.60	14.60	1	6,574	0.02%
2024/04/29	0.1	14.70	0	0.00	14.80	0.1	7,610	0.00%
2024/04/26	0	0.00	0	14.35	14.40	0	7,608	0.00%
2024/04/18	10	14.40	10	14.50	14.55	0	7,601	0.00%
2024/04/15	0	0.00	0	14.95	14.85	0	7,644	0.00%
2024/04/12	0.1	15.20	0	15.31	15.20	0.1	7,679	0.00%
2024/04/11	1	15.25	0	0.00	15.25	1	7,726	0.01%
2024/04/10	0	15.50	0	0.00	15.45	0	7,753	0.00%
2024/04/09	0.1	15.20	1	15.35	15.20	-0.9	7,751	-0.01%
2024/04/08	0	15.05	0	0.00	15.25	0	7,814	0.00%
2024/04/03	1	15.20	0	0.00	15.10	1	7,819	0.01%
2024/04/01	7	15.45	0	0.00	15.45	7	7,854	0.09%
2024/03/22	0.2	15.30	0	0.00	15.35	0.2	8,308	0.00%
2024/03/20	0	15.20	11	15.00	14.95	-11	8,683	-0.13%
2024/03/18	2	15.25	0	0.00	15.30	2	8,965	0.02%
2024/03/15	3	15.50	2	15.35	15.20	1	8,955	0.01%
2024/03/14	0	15.88	1	15.80	15.60	-1	8,945	-0.01%
2024/03/13	15.1	15.87	0.1	15.95	15.85	15	8,933	0.17%
2024/03/11	2.5	16.40	0	0.00	16.40	2.5	8,891	0.03%
2024/03/08	0	17.05	5	16.37	16.25	-5	8,909	-0.06%
2024/03/07	1	16.90	4	17.15	16.85	-3	8,900	-0.03%
2024/03/06	0	0.00	0	17.85	17.75	0	8,785	0.00%
2024/03/05	3	17.90	0	0.00	17.85	3	8,809	0.03%
2024/03/04	11	18.49	11	18.44	18.15	0	9,005	0.00%
2024/03/01	2	17.88	11	17.90	17.90	-9	8,904	-0.10%
2024/02/29	0	0.00	1.2	18.26	18.25	-1.2	8,866	-0.01%
2024/02/27	0	0.00	12	18.65	18.20	-12	8,961	-0.13%
2024/02/26	13	19.11	7	18.84	18.80	6	8,941	0.07%
2024/02/23	5.2	19.44	30	19.36	18.50	-24.8	9,062	-0.27%
2024/02/22	45.1	19.29	18	19.21	19.10	27.1	8,864	0.31%
2024/02/21	99.1	19.87	72	19.27	19.25	27.1	8,536	0.32%
2024/02/20	21	19.01	93.1	19.65	19.90	-72.1	7,302	-0.99%
2024/02/19	46.6	18.31	5	18.04	18.10	41.5	6,607	0.63%
2024/02/16	38.5	17.06	24	17.37	17.40	14.5	6,285	0.23%
2024/02/15	0	0.00	2	16.30	16.85	-2	5,941	-0.03%
2024/02/05	4	16.33	3	16.47	16.50	1	5,857	0.02%
2024/02/02	5	16.41	8.5	16.64	16.85	-3.5	5,792	-0.06%
2024/02/01	1.5	16.62	7	16.40	16.60	-5.5	5,570	-0.10%
2024/01/31	0	0.00	5	16.31	16.35	-5	5,496	-0.09%
2024/01/30	3	16.40	12.5	16.24	16.30	-9.5	5,467	-0.17%
2024/01/29	13.6	16.67	2	16.60	16.55	11.6	5,411	0.21%
2024/01/25	4	16.83	1	16.95	16.45	3	5,123	0.06%
2024/01/24	17	16.75	56	16.80	16.55	-39	4,771	-0.82%
2024/01/22	1	15.90	0	0.00	15.80	1	4,304	0.02%
2024/01/17	0	0.00	1	15.40	15.25	-1	4,255	-0.02%
2024/01/16	10	15.38	0	0.00	15.40	10	4,248	0.24%
2024/01/10	1	15.35	1	15.50	15.30	0	4,217	0.00%
2024/01/09	0	0.00	6	15.60	15.50	-6	4,202	-0.14%
2024/01/05	2	16.18	0	0.00	16.20	2	4,068	0.05%
2024/01/03	51	16.30	0	0.00	16.30	51	3,996	1.28%
2024/01/02	10	16.50	13	16.35	16.35	-3	3,970	-0.08%
2023/12/29	0	0.00	19	16.03	16.05	-19	3,897	-0.49%
2023/12/26	0	16.45	1	16.35	16.35	-1	3,844	-0.03%
2023/12/25	14	16.46	2	16.33	16.35	12	3,753	0.32%
2023/12/21	0	0.00	1	16.05	16.00	-1	3,578	-0.03%
2023/12/20	2	16.35	0	0.00	16.40	2	3,527	0.06%
2023/12/18	8	16.74	6	16.53	16.20	2	3,315	0.06%
2023/12/14	8	16.01	3	15.75	15.65	5	2,900	0.17%
2023/12/13	10	16.20	2	16.18	16.10	8	2,837	0.28%
2023/12/11	0	0.00	21	15.99	15.60	-21	2,608	-0.81%
2023/12/08	0	0.00	14	15.99	15.85	-14	2,614	-0.54%
2023/12/05	1	16.00	1	16.00	16.10	0	2,617	0.00%
2023/12/01	0	0.00	3	15.82	15.90	-3	2,479	-0.12%
2023/11/29	39	15.93	16	16.02	16.10	23	2,382	0.97%
2023/11/28	1	14.85	0	0.00	15.10	1	2,072	0.05%
2023/11/27	0	0.00	4	15.15	15.00	-4	2,028	-0.20%
2023/11/24	0	0.00	5	15.25	15.35	-5	1,987	-0.25%
2023/11/22	7	16.33	14	15.96	15.80	-7	1,624	-0.43%
2023/11/21	10	15.84	31	15.53	16.05	-21	1,369	-1.54%
2023/11/17	7	14.19	7	14.32	14.25	0	1,009	0.00%
2023/11/08	2	13.60	0	13.63	13.55	2	969	0.21%
2023/11/07	0	0.00	0	13.65	13.55	0	991	0.00%
2023/11/02	1	13.50	0	0.00	13.50	1	1,119	0.09%
2023/10/27	2	13.80	0	0.00	13.75	2	1,270	0.16%
2023/10/26	1	13.75	0	0.00	13.75	1	1,384	0.07%
2023/10/20	1	13.50	0	0.00	13.50	1	1,452	0.07%
2023/10/16	0	0.00	10	13.95	13.85	-10	1,565	-0.64%
2023/10/05	5	14.05	5	14.10	14.05	0	1,824	0.00%
2023/10/03	5	14.05	5	14.00	14.00	0	1,953	0.00%
2023/10/02	0	0.00	0	14.34	14.05	0	2,062	0.00%
2023/09/27	0	0.00	0	14.15	14.05	0	2,149	0.00%
2023/09/26	0	0.00	0	14.25	14.00	0	2,213	0.00%
2023/09/25	0	0.00	0	14.25	14.10	0	2,269	0.00%
2023/09/22	2	14.00	0	0.00	14.05	2	2,286	0.09%
2023/09/20	0	0.00	5	14.25	14.25	-5	2,319	-0.22%
2023/09/19	0	0.00	0	14.55	14.50	0	2,348	0.00%
2023/09/15	5	14.40	0	0.00	14.40	5	2,394	0.21%
2023/09/12	6	14.45	9	14.45	14.55	-3	2,363	-0.13%
2023/09/11	3	15.50	0	0.00	15.45	3	2,338	0.13%
2023/09/08	4	15.50	2	15.45	15.45	2	2,326	0.09%
2023/09/07	1	15.75	0	0.00	15.60	1	2,327	0.04%
2023/09/06	1	15.80	0	0.00	15.80	1	2,346	0.04%
2023/08/31	0	0.00	0.1	15.60	15.65	-0.1	2,604	0.00%
2023/08/25	0	0.00	2	16.10	15.95	-2	2,931	-0.07%
2023/08/24	0	0.00	0.7	15.80	15.80	-0.7	2,929	-0.02%
2023/08/23	0.1	15.80	0	0.00	15.80	0.1	2,926	0.00%
2023/08/18	0	0.00	0.2	15.35	15.30	-0.2	2,957	-0.01%
2023/08/14	2	14.85	0	0.00	14.65	2	2,970	0.07%
2023/08/11	5	15.25	5	15.05	15.00	0	2,953	0.00%
2023/08/10	2	15.50	0	0.00	15.25	2	2,943	0.07%
2023/08/09	1	16.10	0	0.00	15.90	1	2,895	0.03%
2023/08/08	0	0.00	10	16.25	16.25	-10	2,862	-0.35%
2023/08/07	0	0.00	3	16.45	16.55	-3	2,897	-0.10%
2023/08/04	2	16.30	0	0.00	16.60	2	2,900	0.07%
2023/08/02	11	16.31	0	0.00	16.30	11	2,923	0.38%
2023/07/31	1	16.70	0	0.00	16.65	1	2,855	0.04%
2023/07/27	0	0.00	2	16.10	16.20	-2	2,750	-0.07%
2023/07/26	0	0.00	0	16.20	15.95	0	2,758	0.00%
2023/07/24	0	0.00	12	15.94	15.95	-12	2,763	-0.43%
2023/07/21	1	16.20	2	16.15	16.10	-1	2,745	-0.04%
2023/07/18	0	0.00	0	16.65	16.50	0	2,868	0.00%
2023/07/17	2	16.85	1	16.45	16.80	1	2,918	0.03%
2023/07/12	0	0.00	1	16.10	16.00	-1	3,158	-0.03%
2023/07/10	13	16.51	12	16.66	16.40	1	3,194	0.03%
2023/07/07	9	16.62	1	16.55	16.55	8	3,149	0.25%
2023/07/06	0	0.00	22	16.28	16.25	-22	3,083	-0.71%
2023/07/05	2	16.40	0	0.00	16.25	2	3,069	0.07%
2023/07/04	1	16.45	1	16.40	16.40	0	3,029	0.00%
2023/07/03	0	0.00	1	16.10	16.20	-1	2,994	-0.03%
2023/06/27	1	15.35	1	15.65	15.35	0	3,317	0.00%
2023/06/21	4	16.00	0	0.00	16.15	4	3,643	0.11%
2023/06/13	0	0.00	11	16.14	15.95	-11	3,984	-0.28%
2023/06/12	1	15.95	0	16.00	16.15	1	3,981	0.02%
2023/06/07	16	16.35	0	0.00	16.35	16	3,989	0.40%
2023/06/06	0	16.65	37	16.04	16.50	-37	4,048	-0.91%
2023/06/05	1	16.15	13	16.27	16.15	-12	3,956	-0.30%
2023/06/02	97	16.30	16	16.25	16.35	81	3,966	2.04%
2023/06/01	0	0.00	10	15.55	15.75	-10	3,838	-0.26%
2023/05/31	5	15.45	0	0.00	15.45	5	3,839	0.13%
2023/05/30	5	15.35	1	15.25	15.30	4	3,831	0.10%
2023/05/29	16	15.25	16	15.30	15.25	0	3,832	0.00%
2023/05/26	0	0.00	1.2	15.19	15.00	-1.2	3,838	-0.03%
2023/05/25	4	15.26	0	0.00	15.15	4	3,837	0.10%
2023/05/24	2	15.30	0	0.00	15.35	2	3,836	0.05%
2023/05/15	5.1	15.00	0	0.00	14.95	5.1	3,922	0.13%
2023/05/12	0.2	15.33	9	15.05	15.10	-8.8	3,960	-0.22%
2023/05/10	10	15.33	10	15.38	15.40	0	3,963	0.00%
2023/05/09	0	0.00	10.1	15.50	15.45	-10.1	3,963	-0.25%
2023/05/08	2	15.80	1	15.85	15.80	1	3,956	0.03%
2023/04/28	0.1	16.15	0	0.00	16.10	0.1	4,026	0.00%
2023/04/27	5	15.75	5	15.85	15.80	0	4,024	0.00%
2023/04/26	10	15.78	10	15.90	15.90	0	4,029	0.00%
2023/04/25	1	16.30	0	0.00	15.80	1	4,030	0.02%
2023/04/21	1	16.05	2.1	16.36	16.20	-1.1	4,002	-0.03%
2023/04/20	3	16.93	0	17.00	16.80	3	3,926	0.08%
2023/04/19	4	17.65	6	17.54	17.35	-2	3,819	-0.05%
2023/04/17	4	16.86	4	16.93	17.05	0	3,603	0.00%
2023/04/13	0	0.00	5	16.60	16.60	-5	3,670	-0.14%
2023/04/12	0.1	16.90	2	16.60	16.70	-1.9	3,646	-0.05%
2023/04/11	0	0.00	1	16.75	16.60	-1	3,620	-0.03%
2023/04/10	0	16.95	0.3	16.80	16.95	-0.3	3,609	-0.01%
2023/04/07	0	0.00	0.1	16.85	16.80	-0.1	3,613	0.00%
2023/04/06	14	16.85	11	16.85	16.85	3	3,602	0.08%
2023/03/30	1	16.95	2	16.78	16.70	-1	3,593	-0.03%
2023/03/29	13	16.88	9	17.07	16.75	4	3,555	0.11%
2023/03/28	15	17.09	28	16.98	17.10	-13	3,553	-0.37%
2023/03/27	26	17.46	26	17.37	17.50	0	3,387	0.00%
2023/03/24	5	17.00	2	16.90	16.75	3	3,151	0.10%
2023/03/23	0	0.00	2	16.88	16.80	-2	3,174	-0.06%
2023/03/22	6	16.72	3	16.65	16.75	3	3,112	0.10%
2023/03/21	2	16.35	0	0.00	16.40	2	2,978	0.07%
2023/03/20	0	16.15	0	0.00	16.30	0	2,964	0.00%
2023/03/17	3.1	16.00	0	0.00	16.00	3.1	3,067	0.10%
2023/03/16	0	16.20	0	0.00	15.60	0	3,160	0.00%
2023/03/14	0	16.20	0	0.00	15.95	0	3,346	0.00%
2023/03/10	0	0.00	8.1	16.20	16.20	-8.1	3,548	-0.23%
2023/03/09	4	16.47	13	16.25	16.25	-9	3,776	-0.24%
2023/03/06	0.1	16.35	5	16.17	16.15	-4.9	4,887	-0.10%
2023/03/02	0	0.00	8	15.55	15.55	-8	4,898	-0.16%
2023/03/01	5	15.45	1.2	15.34	15.40	3.8	4,939	0.08%
2023/02/24	1	15.70	0	0.00	15.50	1	4,992	0.02%
2023/02/23	0	15.70	0	0.00	15.75	0	5,145	0.00%
2023/02/22	11	15.50	10	15.60	15.60	1	5,389	0.02%
2023/02/21	1	15.75	0	0.00	15.80	1	5,679	0.02%
2023/02/20	0.2	15.70	2	15.65	15.75	-1.8	5,705	-0.03%
2023/02/17	1	15.60	0	0.00	15.60	1	5,784	0.02%
2023/02/16	0	0.00	1	15.65	15.65	-1	5,839	-0.02%
2023/02/15	0	0.00	0	15.60	15.45	0	5,941	0.00%
2023/02/14	0	15.45	7	15.44	15.40	-7	6,138	-0.11%
2023/02/13	0	0.00	13	15.45	15.45	-13	6,240	-0.21%
2023/02/10	6	15.61	1.1	15.44	15.35	4.9	6,392	0.08%
2023/02/09	11	15.85	2	15.85	15.80	9	6,609	0.14%
2023/02/06	0	16.05	0	0.00	16.10	0	6,981	0.00%
2023/02/03	3	15.95	0	0.00	15.95	3	7,028	0.04%
2023/02/02	2.1	16.25	0	0.00	16.20	2.1	7,098	0.03%
2023/02/01	0	16.05	0	0.00	16.00	0	7,148	0.00%
2023/01/30	0	0.00	0	15.60	15.80	0	7,266	0.00%
2023/01/16	0	0.00	0.1	15.50	15.40	-0.1	7,369	0.00%
2023/01/12	0	0.00	1	15.75	15.75	-1	7,535	-0.01%
2023/01/11	0	0.00	3	16.22	16.00	-3	7,635	-0.04%
2023/01/10	0.1	16.25	10	16.10	16.20	-9.9	7,729	-0.13%
2023/01/06	0	0.00	1	16.00	16.00	-1	7,981	-0.01%
2023/01/05	1	16.20	2	16.30	16.05	-1	8,148	-0.01%
2023/01/04	13	16.34	0	0.00	16.30	13	8,235	0.16%
2023/01/03	2	15.65	1	15.60	15.65	1	8,271	0.01%
2022/12/30	1	15.25	0	0.00	15.10	1	8,852	0.01%
2022/12/29	0	0.00	3	15.08	15.20	-3	8,987	-0.03%
2022/12/28	1	15.30	0	0.00	15.15	1	9,263	0.01%
2022/12/27	1	15.80	4	15.85	15.60	-3	9,510	-0.03%
2022/12/23	0	0.00	12	15.43	15.60	-12	9,716	-0.12%
2022/12/22	0	0.00	1	15.85	15.80	-1	9,861	-0.01%
2022/12/21	2	15.83	15	15.75	15.65	-13	10,063	-0.13%
2022/12/20	36	15.89	23	15.84	15.55	13	10,190	0.13%
2022/12/19	1	16.30	1.1	16.44	16.15	-0.1	10,351	0.00%
2022/12/15	43	17.35	6	17.33	17.30	37	10,510	0.35%
2022/12/09	1	17.10	25	17.14	17.00	-24	10,989	-0.22%
2022/12/08	2.1	17.60	15	17.55	17.55	-12.9	11,410	-0.11%
2022/12/07	5	17.08	7.1	17.11	17.00	-2.1	11,527	-0.02%
2022/12/06	7	17.61	3	17.40	17.35	4	11,945	0.03%
2022/12/05	4	17.60	10	17.55	17.50	-6	12,389	-0.05%
2022/12/02	12	17.77	3	17.57	17.55	9	13,007	0.07%
2022/12/01	8	17.51	102	17.51	17.90	-94	13,147	-0.71%	大賣/
2022/11/30	88	17.83	18	17.89	17.60	70	13,210	0.53%
2022/11/29	84.1	17.39	45	17.48	17.95	39.1	12,869	0.30%
2022/11/28	0	0.00	10	16.15	16.35	-10	12,477	-0.08%
2022/11/23	10	16.50	3	16.25	16.25	7	13,628	0.05%
2022/11/22	1	16.55	0	0.00	16.35	1	13,984	0.01%
2022/11/21	13	16.89	11	17.10	16.65	2	14,630	0.01%
2022/11/18	2	16.85	31	16.70	16.80	-29	15,292	-0.19%
2022/11/17	19	16.43	16	16.22	16.75	3	15,498	0.02%
2022/11/16	1	15.70	0	0.00	15.60	1	15,730	0.01%
2022/11/15	4	15.70	0	0.00	15.95	4	16,431	0.02%
2022/11/14	2	15.80	0	16.00	16.00	2	17,786	0.01%
2022/11/10	7	16.38	75	16.10	16.15	-68	19,485	-0.35%
2022/11/09	1	17.30	2	17.00	17.00	-1	19,980	-0.01%
2022/11/08	14	17.18	0	0.00	16.90	14	20,843	0.07%
2022/11/07	2	17.20	5	17.15	17.05	-3	21,285	-0.01%
2022/11/04	17	16.52	7	16.42	16.65	10	22,150	0.05%
2022/11/03	3	16.02	4	16.06	16.10	-1	23,414	0.00%
2022/11/02	35	15.85	5	15.90	15.85	30	25,039	0.12%
2022/11/01	1	15.15	9	15.30	15.35	-8	25,210	-0.03%
2022/10/31	0	0.00	2	15.05	14.95	-2	25,196	-0.01%
2022/10/28	68	14.76	61	14.62	14.60	7	25,128	0.03%
2022/10/26	36	15.21	25	14.85	14.85	11	25,086	0.04%
2022/10/25	7	15.54	5	15.30	15.30	2	25,067	0.01%
2022/10/24	31	15.99	0	0.00	15.55	31	25,105	0.12%
2022/10/21	5	15.35	1	15.50	15.35	4	25,090	0.02%
2022/10/20	0	0.00	2	15.90	15.85	-2	25,102	-0.01%
2022/10/19	1	16.70	0	0.00	16.05	1	25,048	0.00%
2022/10/18	3	16.60	1	16.70	16.45	2	24,966	0.01%
2022/10/17	7	15.71	9	16.06	16.30	-2	24,933	-0.01%
2022/10/14	7	16.40	4	16.31	16.40	3	24,863	0.01%
2022/10/13	2	15.40	4	15.60	15.20	-2	24,787	-0.01%
2022/10/11	2	16.30	3	16.52	16.10	-1	24,905	0.00%
2022/10/07	40	17.39	33	17.23	17.20	7	24,752	0.03%
2022/10/06	14	16.76	11	16.89	16.95	3	24,190	0.01%
2022/10/05	22	17.39	22	16.95	16.80	0	24,097	0.00%
2022/10/04	16	17.01	43	16.76	17.15	-27	23,861	-0.11%
2022/10/03	20	16.33	0	0.00	16.20	20	23,815	0.08%
2022/09/30	28	15.64	20	15.35	16.15	8	23,964	0.03%
2022/09/29	0	0.00	8	16.28	16.10	-8	23,986	-0.03%
2022/09/28	27	16.11	25	16.20	15.40	2	23,831	0.01%
2022/09/27	70	16.86	66	16.76	16.90	4	23,639	0.02%
2022/09/26	5	16.60	27	16.62	16.15	-22	23,512	-0.09%
2022/09/23	2	17.88	0.1	17.55	17.25	1.9	23,324	0.01%
2022/09/22	9	17.68	11.2	17.96	18.05	-2.2	23,169	-0.01%
2022/09/21	78	17.89	84	17.85	17.85	-6	23,118	-0.03%
2022/09/20	26	18.09	58	18.08	18.10	-32	23,215	-0.14%
2022/09/19	45.1	17.72	51	17.73	17.70	-5.9	23,103	-0.03%
2022/09/16	41	18.12	31	17.91	17.90	10	23,017	0.04%
2022/09/15	120	18.42	122	18.58	18.40	-2	22,802	-0.01%	大買/大賣/
2022/09/14	37	18.06	39	17.92	18.15	-2	22,253	-0.01%
2022/09/13	81	18.76	70	18.80	18.35	11	22,022	0.05%
2022/09/12	53.1	18.54	17	18.70	18.80	36.1	21,506	0.17%
2022/09/08	567.1	17.84	578	17.96	18.20	-10.9	20,967	-0.05%	大買/大賣/
2022/09/07	18	17.34	14	17.38	17.10	4	20,325	0.02%
2022/09/06	5	17.27	3	17.32	17.30	2	20,042	0.01%
2022/09/05	20	18.02	16.2	17.85	17.90	3.8	19,708	0.02%
2022/09/02	21	18.53	30	18.37	18.35	-9	19,414	-0.05%
2022/09/01	65	18.65	62	18.42	18.35	3	19,175	0.02%
2022/08/31	48	18.88	48	18.86	18.75	0	18,890	0.00%
2022/08/30	133.2	18.61	123	18.75	18.80	10.2	18,502	0.05%	大買/大賣/
2022/08/29	64	18.06	72.3	18.14	17.90	-8.3	17,902	-0.05%
2022/08/26	602	18.84	602	18.96	18.75	0	17,497	0.00%	大買/大賣/
2022/08/25	90.3	18.48	110	18.58	19.00	-19.7	16,787	-0.12%	大賣/
2022/08/24	34	17.81	33	18.08	18.05	1	15,958	0.01%
2022/08/23	61	18.29	50	18.21	18.10	11	15,485	0.07%
2022/08/22	47	18.81	125	18.89	18.35	-78	14,939	-0.52%	大賣/
2022/08/19	628	18.15	659	18.28	19.20	-31	14,198	-0.22%	大買/大賣/
2022/08/18	87	18.18	50	18.07	17.90	37	12,847	0.29%
2022/08/17	601	17.55	599	17.63	18.00	2	11,773	0.02%	大買/大賣/
2022/08/16	31	17.24	31.4	17.18	17.40	-0.4	11,146	0.00%
2022/08/15	683.1	17.20	649	17.27	17.25	34.1	10,571	0.32%	大買/大賣/
2022/08/12	167.4	16.72	329	16.43	16.80	-161.6	9,597	-1.68%	大買/大賣/鉅額交易
2022/08/11	260.1	16.57	162	16.56	16.60	98.1	8,985	1.09%	大買/大賣/
2022/08/10	547	16.20	512.1	16.22	16.20	34.9	7,872	0.44%	大買/大賣/
2022/08/09	1,395.2	14.66	1,362	14.65	15.25	33.2	6,468	0.51%	大買/大賣/
2022/08/08	2	14.05	3	14.38	14.45	-1	4,750	-0.02%
2022/08/05	30	13.05	30	13.15	13.15	0	4,426	0.00%
2022/08/04	2	12.50	0	0.00	12.65	2	4,361	0.05%
2022/08/03	0	0.00	15	12.63	12.60	-15	4,325	-0.35%
2022/08/02	2	12.95	3	12.87	12.90	-1	4,278	-0.02%
2022/08/01	3	13.48	4	13.38	13.35	-1	4,208	-0.02%
2022/07/29	4	13.50	22	13.49	13.30	-18	4,113	-0.44%
2022/07/28	1	13.30	0	0.00	13.15	1	4,013	0.02%
2022/07/27	10	12.92	14	13.30	13.30	-4	3,945	-0.10%
2022/07/26	8	13.06	1	12.75	12.70	7	3,834	0.18%
2022/07/22	3	13.00	2	13.05	12.95	1	3,740	0.03%
2022/07/21	10	12.94	8	12.93	12.90	2	3,670	0.05%
2022/07/20	1	13.45	15	13.47	13.15	-14	3,613	-0.39%
2022/07/19	21	13.34	10	13.43	13.45	11	3,505	0.31%
2022/07/18	6	13.09	7	13.11	13.00	-1	3,156	-0.03%
2022/07/15	0	0.00	5	13.00	12.85	-5	3,026	-0.17%
2022/07/14	10	12.67	5	13.00	13.00	5	2,974	0.17%
2022/07/13	4	12.91	4	12.69	12.55	0	2,915	0.00%
2022/07/12	5	12.48	5	12.54	12.55	0	2,860	0.00%
2022/07/11	14	13.08	17	13.09	12.85	-3	2,805	-0.11%
2022/07/08	9	12.98	12	12.91	12.75	-3	2,562	-0.12%
2022/07/07	1	11.85	1	12.70	12.70	0	2,323	0.00%
2022/07/06	0	0.00	1	11.70	11.55	-1	2,148	-0.05%
2022/07/05	15	11.75	16	11.90	11.90	-1	2,138	-0.05%
2022/07/04	3	11.92	3	11.60	11.55	0	2,109	0.00%
2022/07/01	2	12.40	2	12.05	11.95	0	2,091	0.00%
2022/06/29	6.4	12.56	4	12.58	12.60	2.4	1,985	0.12%
2022/06/28	30	12.77	18	12.88	12.60	12	1,929	0.62%
2022/06/27	0	0.00	0.2	12.26	12.35	-0.2	1,697	-0.01%
2022/06/24	3	12.30	0	0.00	12.00	3	1,656	0.18%
2022/06/20	0	11.40	0	0.00	11.15	0	1,570	0.00%
2022/06/17	0	11.90	0	0.00	11.90	0	1,555	0.00%
2022/06/16	0	0.00	2.1	12.30	12.05	-2.1	1,540	-0.14%
2022/06/15	0.1	12.00	0	0.00	12.00	0.1	1,476	0.01%
2022/06/14	10	11.68	10	11.75	11.75	0	1,474	0.00%
2022/06/13	0	0.00	0	11.95	11.75	0	1,475	0.00%
2022/06/08	4	11.83	0	0.00	11.95	4	1,458	0.27%
2022/06/02	5	11.50	5	11.40	11.40	0	1,423	0.00%
2022/06/01	0	0.00	5	11.50	11.50	-5	1,447	-0.35%
2022/05/27	0	0.00	1	11.45	11.45	-1	1,460	-0.07%
2022/05/24	0	0.00	51	11.84	11.50	-51	1,411	-3.61%
2022/05/23	51	11.63	0	11.40	11.80	51	1,234	4.13%
2022/05/18	0	0.00	2	11.40	11.35	-2	1,189	-0.17%
2022/05/17	1	11.40	1	11.10	11.40	0	1,201	0.00%
2022/05/16	4	11.23	0	11.25	11.25	4	1,208	0.33%
2022/05/13	0	0.00	8	10.65	10.65	-8	1,200	-0.67%
2022/05/10	10	10.40	10	10.65	10.85	0	1,410	0.00%
2022/05/09	40	10.68	0	0.00	10.50	40	1,512	2.64%
2022/04/25	5	10.65	0	0.00	10.60	5	2,461	0.20%
2022/04/19	0.1	11.40	0	0.00	11.25	0.1	2,809	0.00%
2022/04/18	5	11.00	5	11.00	11.00	0	2,853	0.00%
2022/04/14	5	11.52	0	0.00	11.45	5	2,989	0.17%
2022/04/12	0	0.00	0	11.45	11.35	0	3,153	0.00%
2022/04/01	0	0.00	0	12.15	12.15	0	4,355	0.00%
2022/03/31	0	0.00	10	12.45	12.30	-10	4,555	-0.22%
2022/03/30	0	0.00	10	12.50	12.50	-10	4,611	-0.22%
2022/03/29	0	12.40	10	12.25	12.25	-10	4,766	-0.21%
2022/03/28	0	12.44	10	12.30	12.25	-10	4,871	-0.21%
2022/03/25	0	0.00	10	12.55	12.50	-10	4,991	-0.20%
2022/03/24	0	0.00	10	12.20	12.35	-10	5,077	-0.20%
2022/03/23	0	0.00	10	12.50	12.30	-10	5,268	-0.19%
2022/03/22	0	0.00	10	12.10	12.40	-10	6,114	-0.16%
2022/03/21	0.1	12.22	10	12.15	12.15	-9.9	6,289	-0.16%
2022/03/18	0	12.20	10	12.10	12.10	-10	6,609	-0.15%
2022/03/16	0	0.00	4	11.80	11.75	-4	6,778	-0.06%
2022/03/15	0	12.19	0	0.00	11.65	0	6,781	0.00%
2022/03/14	1	12.30	0	0.00	12.25	1	6,793	0.01%
2022/03/10	3	12.75	10	12.70	12.60	-7	6,850	-0.10%
2022/03/08	5	12.00	5	12.00	12.00	0	6,836	0.00%
2022/03/07	15	12.38	5	12.30	12.30	10	6,800	0.15%
2022/03/04	0	13.00	1	12.80	12.80	-1	6,825	-0.01%
2022/03/01	0	0.00	20	13.20	13.20	-20	6,807	-0.29%
2022/02/24	15	12.95	0	0.00	12.65	15	6,763	0.22%
2022/02/23	0	13.25	0	0.00	13.15	0	6,711	0.00%
2022/02/22	5	13.10	0	0.00	13.10	5	6,704	0.07%
2022/02/21	5	13.35	5	13.40	13.40	0	6,681	0.00%
2022/02/15	0	0.00	5	13.50	13.35	-5	6,651	-0.08%
2022/02/11	1	14.45	1	14.55	14.15	0	6,529	0.00%
2022/02/10	3	14.60	3	14.60	14.30	0	6,467	0.00%
2022/02/09	2	14.45	1	14.60	14.55	1	6,404	0.02%
2022/02/08	0	0.00	3	14.40	14.40	-3	6,300	-0.05%
2022/01/26	0	0.00	0	13.65	13.70	0	6,157	0.00%
2022/01/25	0	0.00	1	13.95	13.75	-1	6,088	-0.02%
2022/01/24	8	14.44	1	13.45	14.50	7	5,912	0.12%
2022/01/21	51	14.15	51	14.25	14.05	0	5,694	0.00%
2022/01/20	3	14.22	29	13.99	14.05	-26	5,589	-0.47%
2022/01/19	1	13.85	1	13.95	13.75	0	5,592	0.00%
2022/01/18	0	0.00	5	13.67	13.70	-5	5,533	-0.09%
2022/01/17	0	12.90	10	13.35	13.40	-10	5,485	-0.18%
2022/01/14	13	12.73	31	12.73	12.75	-18	5,446	-0.33%
2022/01/13	0	0.00	2	13.60	13.25	-2	5,385	-0.04%
2022/01/12	33	14.08	4	13.96	13.65	29	5,339	0.54%
2022/01/11	31	13.78	0	0.00	13.70	31	5,124	0.60%
2022/01/10	1	13.85	1	13.95	13.80	0	5,072	0.00%
2022/01/07	4	13.51	0	0.00	13.45	4	5,011	0.08%
2022/01/06	0	0.00	1	14.20	13.95	-1	4,919	-0.02%
2022/01/05	1	14.05	29	14.32	14.05	-28	4,865	-0.58%
2022/01/04	1	14.70	32	14.78	14.65	-31	4,749	-0.65%
2022/01/03	31	14.62	21	14.79	14.70	10	4,618	0.22%
2021/12/30	29	14.33	13	14.45	14.25	16	4,376	0.37%
2021/12/29	13	14.29	1	14.30	14.20	12	3,917	0.31%
2021/12/28	27	14.17	30	14.22	14.45	-3	3,735	-0.08%
2021/12/27	11	13.76	9	14.17	14.30	2	3,510	0.06%
2021/12/24	15	13.23	0	0.00	13.05	15	3,305	0.45%
2021/12/23	14	13.39	0	0.00	13.25	14	3,245	0.43%
2021/12/22	6	13.17	9	13.06	13.15	-3	3,081	-0.10%
2021/12/21	8	13.12	18	12.98	13.05	-10	2,971	-0.34%
2021/12/20	13	13.02	7	12.95	12.95	6	2,855	0.21%
2021/12/17	0	0.00	13	13.33	12.80	-13	2,753	-0.47%
2021/12/16	85	13.97	64	13.81	13.70	21	2,544	0.83%
2021/12/15	8	12.71	7	13.15	13.35	1	1,685	0.06%
2021/12/14	23	13.04	54	12.91	12.15	-31	1,502	-2.06%
2021/12/13	9	12.11	49	12.61	12.90	-40	1,173	-3.41%
2021/12/10	1	11.75	50	11.75	11.75	-49	1,011	-4.85%
2021/12/08	0	0.00	10	11.65	11.65	-10	967	-1.03%
2021/12/07	3	11.35	0	0.00	11.25	3	920	0.33%
2021/12/06	0	0.00	10	11.55	11.50	-10	909	-1.10%
2021/12/03	0	0.00	0	11.05	11.25	0	841	0.00%
2021/12/02	6	11.06	6	11.03	11.05	0	834	0.00%
2021/11/30	40	11.49	0	0.00	11.05	40	826	4.84%
2021/11/19	0	0.00	1	11.40	11.25	-1	737	-0.14%
2021/11/16	20	11.40	0	0.00	11.40	20	680	2.94%
2021/11/15	1	11.20	0	0.00	11.30	1	643	0.16%
2021/11/12	0	0.00	18	10.90	10.80	-18	620	-2.90%
2021/11/11	0	11.00	0	0.00	10.90	0	618	0.00%
2021/11/09	0	0.00	10	10.95	10.95	-10	631	-1.58%
2021/11/08	10	10.95	0	0.00	10.90	10	629	1.59%
2021/11/04	50	11.20	5	11.20	11.20	45	644	6.98%
2021/11/01	0	0.00	10	10.85	10.85	-10	654	-1.53%
2021/10/25	10	10.15	0	0.00	10.35	10	639	1.56%
2021/10/22	5	10.00	0	0.00	10.00	5	664	0.75%
2021/09/13	2.1	9.96	0	0.00	10.15	2.1	1,049	0.20%
2021/09/02	1	9.90	0	0.00	9.83	1	1,109	0.09%
2021/08/26	0	0.00	2	10.00	9.86	-2	1,134	-0.18%
2021/08/25	2	10.00	0	0.00	10.00	2	1,149	0.17%
2021/08/23	3	9.90	0	0.00	9.87	3	1,179	0.25%
2021/08/16	0	0.00	0	10.15	9.99	0	1,223	0.00%
2021/08/02	0	0.00	8	11.18	11.20	-8	1,464	-0.55%
2021/07/29	1	11.10	0	0.00	11.15	1	1,477	0.07%
2021/07/28	2	11.20	0	0.00	11.20	2	1,494	0.13%
2021/07/27	3	11.30	1	11.15	11.15	2	1,543	0.13%
2021/07/26	2	11.35	3	11.45	11.55	-1	1,558	-0.06%
2021/07/19	0	0.00	0	11.35	11.05	0	1,703	0.00%
2021/07/16	10	10.75	10	10.80	10.85	0	1,760	0.00%
2021/07/12	0	0.00	6	10.92	10.90	-6	1,931	-0.31%
2021/07/02	0	0.00	10	11.00	10.85	-10	2,403	-0.42%
2021/07/01	0	0.00	4	11.20	10.90	-4	2,556	-0.16%
2021/06/25	0	0.00	5	11.20	11.05	-5	2,761	-0.18%
2021/06/24	0	0.00	15	11.12	11.15	-15	2,822	-0.53%
2021/06/23	0	0.00	1	10.90	10.90	-1	2,826	-0.04%
2021/06/22	10	10.60	0	0.00	10.60	10	2,826	0.35%
2021/06/18	2	11.15	0	0.00	11.15	2	2,875	0.07%
2021/06/16	0	0.00	0	11.30	11.20	0	3,147	0.00%
2021/06/11	10	11.30	0	11.35	11.25	10	3,279	0.30%
2021/06/02	0	0.00	0	11.60	11.50	0	3,624	0.00%
2021/06/01	1	11.30	0	0.00	11.65	1	3,616	0.03%
2021/05/26	0	0.00	0	11.10	11.15	0	3,620	0.00%
2021/05/25	0	0.00	5	11.13	11.10	-5	3,634	-0.14%
2021/05/21	0	0.00	0	10.80	10.85	0	3,653	0.00%
2021/05/19	307	10.75	300	11.15	11.00	7	3,712	0.19%	大買/大賣/
2021/05/18	0	0.00	10	10.25	10.25	-10	3,624	-0.28%
2021/05/17	3	9.32	2	9.32	9.32	1	3,610	0.03%
2021/05/14	0	0.00	10	10.75	10.35	-10	3,554	-0.28%
2021/05/13	1	10.70	0	0.00	10.30	1	3,548	0.03%
2021/05/12	10	10.55	0	0.00	10.60	10	3,525	0.28%
2021/05/11	13	12.03	1	12.20	11.65	12	3,483	0.34%
2021/05/10	10	12.45	0	0.00	12.45	10	3,450	0.29%
2021/05/07	0	0.00	11	12.41	12.65	-11	3,452	-0.32%
2021/05/06	11	12.33	10	12.70	12.40	1	3,447	0.03%
2021/05/05	20	12.75	10	12.90	12.70	10	3,414	0.29%
2021/05/04	13	12.33	15	12.52	12.65	-2	3,398	-0.06%
2021/05/03	14	13.57	0	14.05	13.60	14	3,328	0.42%
2021/04/29	2	14.50	0	14.53	14.35	2	3,296	0.06%
2021/04/28	0	0.00	21	14.60	14.70	-21	3,226	-0.65%
2021/04/27	10	14.25	0	0.00	14.25	10	3,138	0.32%
2021/04/26	0	0.00	4	14.13	14.15	-4	3,097	-0.13%
2021/04/23	1	13.60	0	0.00	13.55	1	3,132	0.03%
2021/04/22	10	14.05	10	13.50	13.65	0	3,136	0.00%
2021/04/21	20	14.28	30	14.32	14.25	-10	3,095	-0.32%
2021/04/20	0	0.00	48	14.29	14.35	-48	3,070	-1.56%
2021/04/19	0	0.00	32	14.10	14.00	-32	3,038	-1.05%
2021/04/15	0	0.00	0	13.80	13.85	0	3,011	0.00%
2021/04/14	10	14.00	1	13.60	13.65	9	2,993	0.30%
2021/04/13	10	14.25	0	14.10	14.00	10	2,981	0.34%
2021/04/12	10	14.45	6	14.47	14.30	4	2,987	0.13%
2021/04/09	0	0.00	1	14.10	14.10	-1	2,935	-0.03%
2021/04/08	14	14.91	8	15.06	14.80	6	2,828	0.21%
2021/04/07	13	14.67	37	14.66	14.85	-24	2,691	-0.89%
2021/04/06	70	14.04	25	14.33	14.25	45	2,557	1.76%
2021/03/31	0	13.60	0	0.00	13.45	0	2,403	0.00%
2021/03/30	9	13.55	12	13.62	13.60	-3	2,415	-0.12%
2021/03/29	0	13.50	3	13.53	13.55	-3	2,442	-0.12%
2021/03/26	0	0.00	2	13.45	13.50	-2	2,410	-0.08%
2021/03/25	0	13.60	10	13.35	13.30	-10	2,430	-0.41%
2021/03/24	2	13.40	10	13.30	13.45	-8	2,452	-0.33%
2021/03/23	34	13.72	36	13.44	13.35	-2	2,458	-0.08%
2021/03/22	7	14.10	3	13.75	13.95	4	2,434	0.16%
2021/03/19	1	13.45	1	13.45	13.55	0	2,205	0.00%
2021/03/18	3	13.57	0	0.00	13.50	3	2,208	0.14%
2021/03/17	0	0.00	4	13.50	13.55	-4	2,155	-0.19%
2021/03/16	215	13.46	207	13.55	13.40	8	2,272	0.35%	大買/大賣/
2021/03/15	20	13.40	4	13.36	13.40	16	2,211	0.72%
2021/03/12	7	13.16	0	0.00	13.15	7	2,181	0.32%
2021/03/11	1	13.50	3	13.32	13.25	-2	2,217	-0.09%
2021/03/10	3	12.90	9	12.69	13.10	-6	2,100	-0.29%
2021/03/09	1	12.35	3	12.70	12.40	-2	2,173	-0.09%
2021/03/04	0	12.85	10	12.70	12.75	-10	2,480	-0.40%
2021/03/03	0	0.00	20	12.81	12.85	-20	2,525	-0.79%
2021/03/02	15	12.92	0	0.00	12.90	15	2,601	0.58%
2021/02/26	0	13.00	0	0.00	13.05	0	2,655	0.00%
2021/02/25	0	0.00	1	13.00	12.95	-1	2,731	-0.04%
2021/02/24	6	12.88	0	0.00	12.90	6	2,750	0.22%
2021/02/23	12	13.00	10	13.02	13.05	2	2,751	0.07%
2021/02/22	28	13.21	0	0.00	13.05	28	2,755	1.02%
2021/02/19	13	12.87	14	13.08	13.15	-1	2,769	-0.04%
2021/02/18	6	12.48	0	0.00	12.65	6	2,814	0.21%
2021/02/17	0	13.20	0	0.00	12.30	0	2,982	0.00%
2021/02/04	0	12.30	0	0.00	11.95	0	3,099	0.00%
2021/02/03	0	0.00	1	12.05	12.00	-1	3,191	-0.03%
2021/01/29	0	0.00	1	12.00	11.95	-1	3,332	-0.03%
2021/01/28	0	0.00	0	12.10	12.15	0	3,355	0.00%
2021/01/22	0	0.00	1	12.00	12.15	-1	3,422	-0.03%
2021/01/21	0	0.00	2	12.10	12.05	-2	3,437	-0.06%
2021/01/19	0	0.00	0	13.10	13.05	0	3,488	0.00%
2021/01/18	8	13.29	0	0.00	13.20	8	3,513	0.23%
2021/01/15	0	0.00	15	13.10	13.15	-15	3,442	-0.44%
2021/01/12	0	0.00	1	12.95	12.40	-1	3,559	-0.03%
2021/01/08	2	13.00	0	0.00	12.95	2	3,568	0.06%
2021/01/05	4	13.90	5	13.85	13.85	-1	3,627	-0.03%
2021/01/04	0	13.50	4	13.60	13.70	-4	3,661	-0.11%
2020/12/31	4	13.65	0	0.00	13.55	4	3,679	0.11%
2020/12/29	0	0.00	1	13.65	13.55	-1	3,796	-0.03%
2020/12/28	0	0.00	21	13.62	13.55	-21	3,801	-0.55%
2020/12/24	10	13.65	1	13.60	13.75	9	3,869	0.23%
2020/12/23	0	0.00	22	13.14	13.15	-22	3,922	-0.56%
2020/12/22	6	13.25	0	0.00	13.10	6	4,051	0.15%
2020/12/21	1	13.40	0	0.00	13.35	1	4,153	0.02%
2020/12/18	14	13.60	0	0.00	13.55	14	4,451	0.31%
2020/12/17	5	13.40	0	0.00	13.60	5	4,653	0.11%
2020/12/16	0	0.00	20	13.60	13.50	-20	4,719	-0.42%
2020/12/14	10	13.60	0	0.00	13.75	10	4,894	0.20%
2020/12/11	2	13.73	40	13.86	13.60	-38	5,069	-0.75%
2020/12/10	7	13.95	42	13.85	14.00	-35	5,190	-0.67%
2020/12/09	2	14.85	0	0.00	14.75	2	5,560	0.04%
2020/12/07	1	14.85	36	14.66	14.65	-35	6,217	-0.56%
2020/12/04	11	14.85	0	0.00	14.90	11	6,289	0.17%
2020/12/03	39	14.95	3	15.10	14.85	36	6,339	0.57%
2020/12/02	62	15.65	10	15.55	15.45	52	6,388	0.81%
2020/12/01	26	15.40	10	15.40	15.60	16	6,402	0.25%
2020/11/30	1	15.25	141	15.30	15.15	-140	6,585	-2.13%	大賣/鉅額交易
2020/11/27	52	15.05	53	15.15	15.10	-1	6,621	-0.02%
2020/11/26	66	15.13	55	15.30	14.95	11	6,629	0.17%
2020/11/25	170	14.88	5	14.78	14.85	165	6,598	2.50%	大買/鉅額交易
2020/11/24	10	14.83	0	0.00	14.65	10	6,630	0.15%
2020/11/23	0	14.35	0	14.35	14.65	0	6,613	0.00%
2020/11/20	0	0.00	10	14.50	14.45	-10	6,663	-0.15%
2020/11/18	1	14.50	0	0.00	14.40	1	7,462	0.01%
2020/11/17	0	0.00	1	15.10	14.55	-1	7,505	-0.01%
2020/11/16	6	15.28	3	15.33	15.20	3	7,538	0.04%
2020/11/13	24	14.88	5	14.94	14.85	19	7,429	0.26%
2020/11/11	5	14.84	2	14.65	14.65	3	7,507	0.04%
2020/11/10	3	14.45	0	0.00	14.30	3	7,438	0.04%
2020/11/09	0	14.45	0	0.00	14.60	0	7,447	0.00%
2020/11/06	2	14.42	3	14.53	14.40	-1	7,479	-0.01%
2020/11/05	1	14.05	2	14.18	14.10	-1	7,606	-0.01%
2020/11/03	0	0.00	1	13.85	13.85	-1	7,897	-0.01%
2020/11/02	1	13.45	0	0.00	13.35	1	7,918	0.01%
2020/10/30	2	13.55	0	0.00	13.45	2	7,943	0.03%
2020/10/29	3	13.70	0	0.00	13.75	3	7,959	0.04%
2020/10/27	0	0.00	6	14.45	14.55	-6	7,962	-0.08%
2020/10/26	1	14.45	0	0.00	14.35	1	7,953	0.01%
2020/10/22	0	0.00	2	14.60	14.25	-2	7,959	-0.03%
2020/10/21	17	14.50	25	14.51	14.55	-8	7,973	-0.10%
2020/10/20	10	14.24	5	14.11	14.15	5	8,048	0.06%
2020/10/19	2	13.98	4	14.00	14.00	-2	8,022	-0.02%
2020/10/16	0	0.00	6	14.08	13.90	-6	8,025	-0.07%
2020/10/15	0	0.00	1	14.75	14.35	-1	8,062	-0.01%
2020/10/14	5	14.20	5	14.35	14.30	0	8,062	0.00%
2020/10/12	5	14.25	1	14.00	13.95	4	7,997	0.05%
2020/10/08	0	0.00	4	14.61	14.50	-4	7,952	-0.05%
2020/10/07	65	14.87	60	14.80	14.70	5	7,945	0.06%
2020/09/30	1	13.80	1	13.90	14.00	0	8,007	0.00%
2020/09/29	3	14.02	2	14.10	13.80	1	8,020	0.01%
2020/09/28	2	13.90	11	14.13	14.40	-9	7,995	-0.11%
2020/09/25	15	13.99	48	13.63	13.70	-33	7,999	-0.41%
2020/09/24	15	14.95	10	14.70	14.55	5	7,937	0.06%
2020/09/23	16	15.75	8	16.21	15.30	8	7,944	0.10%
2020/09/22	12	15.13	35	15.54	15.90	-23	7,873	-0.29%
2020/09/21	4	15.45	1	15.50	15.35	3	7,683	0.04%
2020/09/18	19	15.79	6	15.59	15.70	13	7,614	0.17%
2020/09/16	1	16.15	5	15.98	15.80	-4	7,506	-0.05%
2020/09/15	58	15.69	1	16.10	15.50	57	7,325	0.78%
2020/09/14	20	16.25	10	16.10	16.00	10	7,168	0.14%
2020/09/11	239	15.00	362	15.31	15.70	-123	6,678	-1.84%	大買/大賣/鉅額交易
2020/09/10	122	14.75	15	14.95	14.75	107	6,137	1.74%	大買/鉅額交易
2020/09/09	10	14.81	13	15.00	14.65	-3	5,992	-0.05%
2020/09/08	0	0.00	4	14.25	14.20	-4	5,878	-0.07%
2020/09/07	2	14.65	2	15.35	14.70	0	5,803	0.00%
2020/09/04	1	15.05	8	14.96	15.20	-7	5,654	-0.12%
2020/09/03	232	14.30	220	14.51	15.30	12	5,536	0.22%	大買/大賣/
2020/09/02	3	14.10	6	14.02	14.00	-3	5,230	-0.06%
2020/09/01	2	13.55	0	0.00	13.70	2	5,147	0.04%
2020/08/31	0	0.00	43	13.46	13.50	-43	5,105	-0.84%
2020/08/28	1	13.50	102	13.47	13.50	-101	5,051	-2.00%	大賣/鉅額交易
2020/08/27	100	13.33	2	13.45	13.35	98	4,960	1.98%
2020/08/26	25	13.50	0	0.00	13.55	25	4,877	0.51%
2020/08/25	28	13.82	3	14.05	13.55	25	4,786	0.52%
2020/08/24	36	13.93	12.7	14.00	14.00	23.3	4,271	0.55%
2020/08/21	0	0.00	10	12.80	12.75	-10	3,938	-0.25%
2020/08/19	0	0.00	4	13.10	12.70	-4	3,722	-0.11%
2020/08/18	0	0.00	5	13.00	12.95	-5	3,638	-0.14%
2020/08/17	0	0.00	10	12.60	12.65	-10	3,498	-0.29%
2020/08/14	1	12.35	13	12.15	12.20	-12	3,425	-0.35%
2020/08/12	0	0.00	11	12.47	12.45	-11	3,329	-0.33%
2020/08/11	4	12.84	40	12.86	12.35	-36	3,244	-1.11%
2020/08/10	12	12.80	130	12.77	12.80	-118	3,053	-3.86%	大賣/鉅額交易
2020/08/07	0	0.00	25	12.00	11.65	-25	2,767	-0.90%
2020/08/06	0	0.00	1	12.00	11.65	-1	2,715	-0.04%
2020/08/05	5	11.70	0	0.00	11.75	5	2,676	0.19%
2020/08/04	0	0.00	1	11.70	11.70	-1	2,648	-0.04%
2020/08/03	0	11.50	0	0.00	11.50	0	2,610	0.00%
2020/07/30	0	0.00	0	10.80	10.90	0	2,515	0.00%
2020/07/28	0	0.00	2	10.40	10.30	-2	2,490	-0.08%
2020/07/27	37	11.01	1	11.50	10.90	36	2,551	1.41%
2020/07/24	1	11.55	14	11.60	11.20	-13	2,488	-0.52%
2020/07/23	10	11.05	1	11.10	11.10	9	2,338	0.38%
2020/07/16	0	0.00	2	10.65	10.70	-2	2,128	-0.09%
2020/07/15	0	0.00	1	10.60	10.55	-1	2,120	-0.05%
2020/07/13	2	11.10	0	0.00	11.10	2	2,073	0.10%
2020/07/10	5	10.70	1	10.60	10.65	4	2,025	0.20%
2020/07/09	2	10.80	10	11.00	10.50	-8	1,967	-0.41%
2020/07/06	14	11.06	13	11.02	11.05	1	1,821	0.05%
2020/07/03	7	10.76	34	10.65	10.65	-27	1,747	-1.54%
2020/07/02	30	10.38	20	10.55	10.35	10	1,642	0.61%
2020/07/01	313	10.04	314	10.10	10.65	-1	1,499	-0.07%	大買/大賣/
2020/06/30	55	9.69	56	9.59	9.70	-1	1,244	-0.08%
2020/06/29	1	9.43	0	0.00	9.41	1	1,200	0.08%
2020/06/18	2	9.31	10	9.15	9.20	-8	1,046	-0.76%
2020/06/15	23	9.00	0	0.00	8.83	23	1,048	2.19%
2020/06/12	0	0.00	10	8.88	9.05	-10	1,044	-0.96%
2020/06/11	10	8.94	0	0.00	8.80	10	1,038	0.96%
2020/06/10	6	9.12	0	0.00	9.11	6	1,032	0.58%
2020/05/19	25	8.10	0	0.00	8.07	25	1,029	2.43%
2020/05/15	0	0.00	1	8.20	7.92	-1	1,018	-0.10%
2020/05/14	0	0.00	5	8.27	8.12	-5	1,003	-0.50%
2020/05/07	0	0.00	0	8.60	8.55	0	949	0.00%
2020/05/05	0	0.00	10	8.50	8.52	-10	943	-1.06%
2020/04/30	30	8.60	35	8.80	8.76	-5	923	-0.54%
2020/04/29	10	8.09	0	0.00	8.16	10	829	1.21%
2020/04/28	20	7.97	0	0.00	8.09	20	820	2.44%
2020/04/17	0	0.00	5	8.13	7.93	-5	838	-0.60%
2020/04/15	123	8.15	225	8.23	8.07	-102	811	-12.57%	大買/大賣/鉅額交易
2020/04/14	107	7.69	0	7.79	7.89	107	725	14.75%	大買/鉅額交易
2020/04/13	1	7.20	1	7.24	7.24	0	715	0.00%
2020/04/08	1	6.96	2	7.19	7.21	-1	729	-0.14%
2020/04/07	2	6.90	0	0.00	6.86	2	709	0.28%
2020/04/06	0	6.64	2	6.65	6.68	-2	707	-0.28%
2020/04/01	0	6.62	0	0.00	6.62	0	714	0.00%
2020/03/31	0	6.60	0	0.00	6.60	0	718	0.00%
2020/03/30	0	6.43	0	0.00	6.42	0	714	0.00%
2020/03/27	0	0.00	1	6.67	6.57	-1	718	-0.14%
2020/03/26	1	6.45	0	0.00	6.51	1	706	0.14%
2020/03/24	3.3	6.08	10	6.08	6.07	-6.7	727	-0.93%
2020/03/23	0	5.82	0	0.00	5.82	0	852	0.00%
2020/03/19	0	0.00	15	5.62	5.45	-15	1,064	-1.41%
2020/03/18	8	6.16	0	0.00	6.05	8	1,058	0.76%
2020/03/17	2	6.40	0	0.00	6.30	2	1,037	0.19%
2020/03/16	0	0.00	4	7.17	6.85	-4	1,029	-0.39%
2020/03/13	9	7.12	4	7.11	7.20	5	1,022	0.49%
2020/03/12	0	7.85	4	8.10	7.90	-4	976	-0.41%
2020/03/03	0	8.85	0	0.00	8.85	0	942	0.00%
2020/02/27	0	0.00	0	8.72	8.72	0	941	0.00%
2020/02/25	0	9.00	0	0.00	9.03	0	924	0.00%
2020/02/24	0	9.03	0	0.00	9.09	0	923	0.00%
2020/02/17	0	9.12	0	0.00	9.16	0	949	0.00%
2020/02/10	0	9.13	0	0.00	9.20	0	980	0.00%
2020/02/03	2	8.85	84	8.80	8.83	-82	985	-8.32%
2020/01/31	0	9.32	45	9.24	9.38	-45	975	-4.61%
2020/01/30	0	9.27	0	0.00	9.25	0	987	0.00%
2020/01/17	0	10.25	1	10.30	10.30	-1	962	-0.10%
2020/01/16	2	10.30	0	0.00	10.30	2	966	0.21%
2020/01/15	3	10.30	0	0.00	10.30	3	976	0.31%
2020/01/10	0	0.00	5	10.25	10.25	-5	990	-0.50%
2019/12/30	1	10.95	4	10.90	10.75	-3	1,256	-0.24%
2019/12/25	4	10.75	0	0.00	10.75	4	1,499	0.27%
2019/12/23	0	0.00	3	10.70	10.65	-3	1,500	-0.20%
2019/12/20	3	10.80	0	0.00	10.80	3	1,490	0.20%
2019/12/19	4	10.80	0	0.00	10.85	4	1,484	0.27%
2019/12/18	2	11.40	0	0.00	11.05	2	1,462	0.14%
2019/12/17	50	10.90	15	11.13	11.35	35	1,337	2.62%
2019/12/16	63	10.80	79	10.85	11.00	-16	1,253	-1.28%
2019/12/13	38	10.60	14	10.65	10.60	24	1,130	2.12%
2019/12/12	4	10.43	1	10.45	10.35	3	1,110	0.27%
2019/12/05	1	10.20	0	0.00	10.15	1	1,166	0.09%
2019/11/25	1	10.15	1	10.25	10.30	0	1,248	0.00%
2019/11/20	30	10.10	0	0.00	10.10	30	1,253	2.39%
2019/11/12	4	10.15	1	10.15	10.20	3	1,254	0.24%
2019/11/01	0	0.00	2	10.55	10.45	-2	1,249	-0.16%
2019/10/29	0	10.70	0	0.00	10.80	0	1,260	0.00%
2019/10/23	0	0.00	5	10.90	10.85	-5	1,441	-0.35%
2019/10/17	2	11.05	0	0.00	11.05	2	1,531	0.13%
2019/10/16	0	0.00	1	11.05	11.15	-1	1,490	-0.07%
2019/10/15	0	0.00	5	11.00	10.95	-5	1,477	-0.34%
2019/10/07	0	0.00	5	10.80	10.80	-5	1,349	-0.37%
2019/10/04	0	0.00	16	10.92	11.00	-16	1,355	-1.18%
2019/10/03	86	11.06	60	11.23	11.10	26	1,300	2.00%
2019/10/01	21	10.67	15	10.71	10.70	6	1,150	0.52%
2019/09/17	0	0.00	2	10.25	10.25	-2	1,035	-0.19%
2019/09/12	0	0.00	5	10.35	10.30	-5	1,045	-0.48%
2019/09/11	0	0.00	5	10.30	10.25	-5	1,049	-0.48%
2019/08/26	2	10.25	0	0.00	10.20	2	1,003	0.20%
2019/08/16	0	0.00	5	10.25	10.25	-5	1,059	-0.47%
2019/08/08	0	0.00	2	10.45	10.35	-2	1,375	-0.15%
2019/08/06	5	10.35	0	0.00	10.55	5	1,526	0.33%
2019/08/02	5	10.75	0	10.80	10.75	5	2,045	0.24%
2019/08/01	10	11.15	0	0.00	10.90	10	2,098	0.48%
2019/07/30	2	11.08	0	0.00	11.00	2	2,208	0.09%
2019/07/29	0	0.00	0	11.30	11.30	0	2,212	0.00%
2019/07/26	5	11.10	0	11.10	11.15	5	2,219	0.23%
2019/07/25	59	11.39	106	11.64	11.55	-47	2,216	-2.12%	大賣/
2019/07/24	3	11.30	5	11.14	11.20	-2	2,109	-0.09%
2019/07/16	0	0.00	3	10.90	10.75	-3	2,074	-0.14%
2019/07/15	0	10.65	1	10.70	10.70	-1	2,079	-0.05%
2019/07/11	3	10.60	1	10.60	10.60	2	2,243	0.09%
2019/07/10	10	10.45	0	0.00	10.55	10	2,330	0.43%
2019/07/04	1	10.35	0	0.00	10.35	1	2,391	0.04%
2019/07/02	14	10.34	0	0.00	10.30	14	2,422	0.58%
2019/06/25	2	10.30	0	0.00	10.15	2	2,609	0.08%
2019/06/18	3	10.25	0	0.00	10.25	3	2,884	0.10%
2019/06/10	5	10.25	0	0.00	10.20	5	2,937	0.17%
2019/06/05	0	0.00	3	10.70	10.65	-3	2,951	-0.10%
2019/06/04	2	10.55	10	10.50	10.50	-8	2,970	-0.27%
2019/05/30	128	10.53	119	10.55	10.40	9	3,014	0.30%	大買/大賣/
2019/05/29	4	10.31	1	10.35	10.35	3	2,997	0.10%
2019/05/28	1	10.45	3	10.45	10.45	-2	2,983	-0.07%
2019/05/27	0	0.00	3	10.45	10.40	-3	2,977	-0.10%
2019/05/24	0	0.00	3	10.65	10.50	-3	2,970	-0.10%
2019/05/22	1	11.05	1	10.80	10.80	0	2,939	0.00%
2019/05/21	3	10.87	0	0.00	10.85	3	2,921	0.10%
2019/05/20	2	10.95	6	10.55	10.85	-4	2,902	-0.14%
2019/05/17	98	11.10	10	11.51	10.80	88	2,839	3.10%
2019/05/16	42	11.86	11	11.92	11.60	31	2,704	1.15%
2019/05/15	10	11.77	15	12.00	11.65	-5	2,621	-0.19%
2019/05/14	38	11.83	0	0.00	11.95	38	2,575	1.48%
2019/05/13	19	12.46	13	12.60	12.15	6	2,484	0.24%
2019/05/10	0	0.00	15	12.00	12.55	-15	2,237	-0.67%
2019/05/09	89	11.87	8.3	11.68	11.45	80.7	1,951	4.13%
2019/05/08	45	11.98	1	11.95	12.10	44	1,883	2.34%
2019/05/07	5	11.95	0	0.00	12.00	5	1,830	0.27%
2019/05/03	0	11.45	0	0.00	11.55	0	1,731	0.00%
2019/05/02	2	11.23	201	11.19	11.40	-199	1,698	-11.72%	大賣/鉅額交易
2019/04/30	200	10.98	1	10.65	11.15	199	1,658	12.00%	大買/鉅額交易
2019/04/29	0	0.00	2	11.10	10.70	-2	1,679	-0.12%
2019/04/26	0	0.00	1	11.05	11.05	-1	1,653	-0.06%
2019/04/22	150	11.25	150	11.42	11.45	0	1,618	0.00%	大買/大賣/
2019/04/19	0	11.05	0	0.00	11.05	0	1,578	0.00%
2019/04/18	0	0.00	6	11.50	11.15	-6	1,571	-0.38%
2019/04/17	13	11.59	2	11.70	11.55	11	1,528	0.72%
2019/04/16	8	11.68	0	0.00	11.85	8	1,399	0.57%
2019/04/15	0	0.00	67	11.13	11.15	-67	1,308	-5.12%
2019/04/12	218	11.00	155	11.06	11.00	63	1,265	4.98%	大買/大賣/
2019/04/10	2	11.10	0	0.00	11.05	2	1,232	0.16%
2019/04/08	0	11.00	0	0.00	11.00	0	1,232	0.00%
2019/04/02	0	0.00	1	11.05	11.05	-1	1,188	-0.08%
2019/04/01	2	11.48	1	11.25	11.20	1	1,162	0.09%
2019/03/28	1	10.65	1	10.45	10.45	0	1,035	0.00%
2019/03/27	2	10.90	395	10.96	10.60	-393	1,000	-39.26%	大賣/鉅額交易
2019/03/26	402	10.48	10	10.55	10.55	392	812	48.23%	大買/鉅額交易
2019/03/21	173	10.18	170	10.31	10.20	3	759	0.40%	大買/大賣/
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/19	0	0.00	15	10.08	10.05	-15	684	-2.19%
2019/03/18	0	10.10	0	0.00	10.15	0	695	0.00%
2019/03/14	0	0.00	15	10.10	10.05	-15	695	-2.16%
2019/03/12	0	10.25	0	0.00	10.30	0	690	0.00%
2019/03/11	0	10.35	0	0.00	10.45	0	750	0.00%
2019/03/08	0	10.20	0	0.00	10.30	0	767	0.00%
2019/03/07	0	0.00	2	9.95	9.90	-2	746	-0.27%
2019/03/06	2	10.18	2	9.97	9.97	0	745	0.00%
2019/03/05	30	10.04	0	10.00	10.10	30	709	4.23%
2019/02/26	0	9.71	0	0.00	9.71	0	774	0.00%
2019/02/19	0	9.77	0	0.00	9.86	0	777	0.00%
2019/02/11	0	9.39	0	0.00	9.39	0	741	0.00%
2019/01/28	0	9.44	1	9.45	9.45	-1	740	-0.13%
2019/01/22	1	9.53	0	0.00	9.50	1	740	0.14%
2019/01/21	2	9.59	2	9.85	9.77	0	734	0.00%
2019/01/07	1	9.12	1	9.19	9.29	0	682	0.00%
2019/01/02	0	0.00	0.3	9.25	9.20	-0.3	716	-0.04%
2018/12/28	54	9.48	55	9.54	9.41	-1	713	-0.14%
2018/12/27	2	9.57	2	9.40	9.40	0	706	0.00%
2018/12/20	0	9.33	0	0.00	9.24	0	759	0.00%
2018/12/19	0	9.43	2	9.49	9.44	-2	757	-0.26%
2018/12/14	2	9.85	0	0.00	9.89	2	758	0.26%
2018/11/27	0	9.51	0	0.00	9.43	0	741	0.00%
2018/11/26	50	9.57	50	9.67	9.52	0	759	0.00%
2018/11/23	0	0.00	100	9.50	9.47	-100	730	-13.70%
2018/11/22	100	9.23	0	0.00	9.35	100	664	15.05%
2018/11/14	0	0.00	0	8.46	8.51	0	702	0.00%
2018/10/09	0	0.00	1	9.53	9.22	-1	782	-0.13%
2018/10/03	1	10.20	0	0.00	10.10	1	784	0.13%
2018/09/20	0	0.00	1.4	9.74	9.74	-1.4	1,179	-0.12%
2018/09/17	1	10.20	0	0.00	10.05	1	1,338	0.07%
2018/09/11	1	10.35	9	10.11	10.35	-8	1,390	-0.58%
2018/09/07	4.7	9.90	0	0.00	9.86	4.7	1,596	0.29%
2018/08/30	1	9.88	0	0.00	9.97	1	1,719	0.06%
2018/08/28	3	9.91	0	0.00	9.95	3	1,706	0.18%
2018/08/24	0	0.00	17	9.55	9.63	-17	1,692	-1.00%
2018/08/21	0	0.00	50	9.24	9.29	-50	1,690	-2.96%
2018/08/15	0	0.00	4	8.94	8.94	-4	1,672	-0.24%
2018/08/14	10	8.90	10	8.99	9.03	0	1,671	0.00%
2018/08/13	25	9.15	0	0.00	8.93	25	1,672	1.49%
2018/08/10	16	9.50	12	9.47	9.41	4	1,661	0.24%
2018/08/08	10	9.79	45	9.77	9.82	-35	1,658	-2.11%
2018/08/07	0	0.00	45	9.68	9.62	-45	1,648	-2.73%
2018/08/01	0	0.00	4	9.55	9.55	-4	1,624	-0.25%
2018/07/27	10	9.43	35	9.69	9.44	-25	1,610	-1.55%
2018/07/26	0	0.00	10	9.55	9.50	-10	1,596	-0.63%
2018/07/24	0	0.00	5	9.56	9.48	-5	1,589	-0.31%
2018/07/19	0	0.00	10	9.37	9.37	-10	1,574	-0.64%
2018/07/17	1	9.38	0	0.00	9.40	1	1,561	0.06%
2018/07/13	3	9.40	0	0.00	9.45	3	1,547	0.19%
2018/07/10	95	9.40	0	0.00	9.38	95	1,522	6.24%
2018/07/09	15	10.10	0	0.00	10.15	15	1,447	1.04%
2018/07/06	25	10.16	10	10.23	10.15	15	1,430	1.05%
2018/07/05	0	0.00	5	10.15	10.10	-5	1,375	-0.36%
2018/07/04	10	10.45	10	10.45	10.45	0	1,354	0.00%
2018/07/03	35	10.74	0	0.00	10.70	35	1,330	2.63%
2018/07/02	15	11.45	15	11.45	10.85	0	1,295	0.00%
2018/06/29	0	0.00	100	11.00	11.15	-100	1,174	-8.52%
2018/06/28	50	10.43	0	0.00	10.30	50	1,057	4.73%
2018/06/27	67	10.59	0	0.00	10.75	67	1,046	6.40%
2018/06/26	32	10.11	169	11.00	11.05	-137	969	-14.12%	大賣/鉅額交易
2018/06/25	25	10.44	6	10.55	10.35	19	874	2.17%
2018/06/22	85	10.35	10	10.50	10.35	75	860	8.71%
2018/06/21	0	0.00	10	10.85	10.60	-10	840	-1.19%
2018/06/20	30	10.53	0	0.00	10.60	30	817	3.67%
2018/06/19	25	10.90	7	10.90	10.80	18	764	2.35%
2018/06/12	7	9.98	7	10.05	10.05	0	478	0.00%
2018/06/01	0	0.00	1	8.60	8.70	-1	313	-0.32%
2018/05/31	0	0.00	11	8.80	8.70	-11	305	-3.60%
2018/05/22	0	0.00	4	7.80	7.82	-4	277	-1.44%
2018/05/14	5	8.15	0	0.00	8.15	5	282	1.77%
2018/05/10	10	8.32	0	0.00	8.34	10	281	3.55%
2018/04/30	0	0.00	25	8.16	8.16	-25	300	-8.31%
2018/04/27	10	8.20	4	8.16	8.16	6	316	1.90%
2018/04/24	6	8.37	2	8.40	8.35	4	445	0.90%
2018/04/12	1	8.81	0	0.00	8.80	1	475	0.21%
2018/04/11	25	8.72	25	8.76	8.79	0	506	0.00%
2018/04/10	10	8.77	7	8.72	8.73	3	512	0.59%
2018/04/09	2	8.85	0	0.00	8.85	2	514	0.39%
2018/04/03	0	0.00	15	8.70	8.75	-15	512	-2.93%
2018/03/30	0	8.83	0	0.00	8.87	0	498	0.00%
2018/03/28	0	8.84	0	0.00	8.91	0	495	0.00%
2018/03/27	0	8.89	0	0.00	8.94	0	493	0.00%
2018/03/26	0	8.90	0	0.00	8.94	0	493	0.00%
2018/03/22	0	9.19	0	0.00	9.20	0	492	0.00%
2018/03/21	1	9.26	0	0.00	9.24	1	495	0.20%
2018/03/20	1	9.21	0	0.00	9.26	1	496	0.20%
2018/03/19	3	9.26	0	0.00	9.26	3	503	0.60%
2018/03/15	0	9.27	4	9.31	9.32	-4	511	-0.78%
2018/03/07	4	9.21	0	0.00	9.22	4	507	0.79%
2018/03/06	0	0.00	3	9.25	9.25	-3	521	-0.58%
2018/03/05	0	0.00	1	9.21	9.20	-1	560	-0.18%
2018/03/01	0	9.30	0	0.00	9.33	0	562	0.00%
2018/02/27	9	9.21	0	0.00	9.19	9	558	1.61%
2018/02/26	3	9.17	3	9.17	9.17	0	560	0.00%
2018/02/23	5	9.12	5	9.13	9.14	0	562	0.00%
2018/02/22	1	9.14	0	0.00	9.11	1	567	0.18%
2018/02/21	0	9.10	0	0.00	9.11	0	593	0.00%
2018/01/25	0	9.87	0	0.00	9.87	0	649	0.00%
2018/01/24	2	9.88	15	9.86	9.89	-13	648	-2.00%
2018/01/23	0	9.88	0	0.00	9.89	0	646	0.00%
2018/01/18	0	10.15	8	9.99	10.15	-8	619	-1.29%
2018/01/17	0	10.00	0	0.00	9.94	0	510	0.00%
2018/01/11	0	10.00	0	0.00	10.05	0	534	0.00%
2018/01/04	0	0.00	0	9.82	9.87	0	485	-0.01%