精金 (3049)-元大-蘆洲券商分點個股進出

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
8.30
漲跌
▼0.05
漲幅
-0.60%
成交量
1,343張
產業
上市光電類股
323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

精金 (3049)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/29	2	8.67	3	8.67	8.64	-1	2,003	-0.05%
2024/05/23	1	8.55	0	0.00	8.38	1	1,995	0.05%
2024/05/22	12	8.61	0	0.00	8.60	12	1,987	0.60%
2024/05/21	0	0.00	15	8.35	8.34	-15	1,947	-0.77%
2024/05/20	5	8.54	0	0.00	8.53	5	1,933	0.26%
2024/05/17	10	8.37	0	0.00	8.36	10	1,900	0.53%
2024/05/16	0	0.00	1	8.33	8.30	-1	1,923	-0.05%
2024/05/10	0	0.00	3	8.11	8.10	-3	1,876	-0.16%
2024/05/09	0	0.00	1	8.16	8.11	-1	1,886	-0.05%
2024/05/06	0	0.00	1	8.22	8.22	-1	1,892	-0.05%
2024/05/02	3	8.39	2	8.24	8.43	1	1,867	0.05%
2024/04/30	0	0.00	1	8.18	8.07	-1	1,844	-0.05%
2024/04/29	6	8.18	0	0.00	8.16	6	1,867	0.32%
2024/04/26	2	8.05	0	0.00	8.03	2	1,865	0.11%
2024/04/24	0	0.00	0.2	7.93	7.92	-0.2	1,876	-0.01%
2024/04/22	0.4	7.80	1	7.75	7.83	-0.6	1,912	-0.03%
2024/04/15	1	8.13	0	0.00	8.11	1	1,860	0.05%
2024/04/12	0	0.00	4	8.17	8.18	-4	1,842	-0.22%
2024/04/10	1	8.32	0.3	8.40	8.33	0.7	1,831	0.04%
2024/04/09	0	0.00	1	8.29	8.32	-1	1,831	-0.05%
2024/04/03	0.3	8.27	0	0.00	8.24	0.3	1,821	0.02%
2024/04/02	0	0.00	0.2	8.55	8.36	-0.2	1,823	-0.01%
2024/04/01	2	8.41	0.1	8.41	8.45	1.9	1,877	0.10%
2024/03/25	5	8.30	0	0.00	8.31	5	1,868	0.27%
2024/03/20	10	8.15	10	8.16	8.14	0	1,851	0.00%
2024/03/19	0	0.00	76	8.17	8.15	-76	1,823	-4.17%
2024/03/15	1	8.18	0	0.00	8.18	1	1,801	0.06%
2024/03/14	4	8.26	0	0.00	8.25	4	1,777	0.22%
2024/03/13	0.3	8.37	0	0.00	8.33	0.3	1,758	0.02%
2024/03/12	1	8.64	0	0.00	8.64	1	1,680	0.06%
2024/03/11	2	8.60	0	0.00	8.66	2	1,675	0.12%
2024/03/07	2	8.63	0	0.00	8.62	2	1,645	0.12%
2024/03/06	2	8.85	1.9	8.87	8.91	0.1	1,586	0.01%
2024/03/05	0.2	8.91	0	0.00	8.90	0.2	1,566	0.01%
2024/03/04	0.3	9.01	3	9.02	8.99	-2.7	1,594	-0.17%
2024/03/01	0	0.00	2	9.04	9.03	-2	1,558	-0.13%
2024/02/29	0	0.00	0.1	9.12	9.11	-0.1	1,549	0.00%
2024/02/27	1.5	9.07	2.5	9.18	9.11	-1	1,558	-0.06%
2024/02/23	0	0.00	2	9.30	9.30	-2	1,514	-0.13%
2024/02/22	0	0.00	2	9.40	9.39	-2	1,524	-0.13%
2024/02/21	2	9.49	20	9.47	9.43	-18	1,515	-1.19%
2024/02/20	10	9.50	0	0.00	9.47	10	1,516	0.66%
2024/02/19	22	9.52	12	9.50	9.50	10	1,511	0.66%
2024/01/29	0	0.00	1	9.46	9.40	-1	1,506	-0.07%
2024/01/26	1	9.46	0	0.00	9.45	1	1,501	0.07%
2024/01/23	0	0.00	2	9.29	9.27	-2	1,465	-0.14%
2024/01/17	1	9.03	0	0.00	8.94	1	1,433	0.07%
2024/01/16	5.2	9.10	0	0.00	9.10	5.2	1,414	0.37%
2024/01/15	0.3	9.13	0	0.00	9.18	0.3	1,410	0.02%
2024/01/12	0.3	9.19	0	0.00	9.15	0.3	1,419	0.02%
2024/01/11	0.3	9.23	0	0.00	9.20	0.3	1,424	0.02%
2024/01/09	0	0.00	1	9.43	9.41	-1	1,420	-0.07%
2024/01/03	2	9.49	0	0.00	9.47	2	1,432	0.14%
2023/12/27	0.4	9.64	4.3	9.80	9.71	-4	1,450	-0.27%
2023/12/20	2	9.46	0	0.00	9.48	2	1,413	0.14%
2023/12/19	0	0.00	2	9.43	9.43	-2	1,408	-0.14%
2023/12/18	1	9.50	1	9.60	9.62	0	1,413	0.00%
2023/12/07	0	9.84	0	0.00	9.72	0	1,431	0.00%
2023/12/06	4	9.70	0	0.00	9.74	4	1,436	0.28%
2023/12/04	0	0.00	7	9.90	9.83	-7	1,437	-0.49%
2023/11/23	0	0.00	9	9.47	9.49	-9	1,374	-0.65%
2023/11/21	0	0.00	8	9.46	9.54	-8	1,379	-0.58%
2023/11/17	0	0.00	1	9.37	9.37	-1	1,370	-0.07%
2023/11/15	2	9.23	0	0.00	9.26	2	1,386	0.14%
2023/11/14	1	9.19	2	9.23	9.19	-1	1,393	-0.07%
2023/11/10	1	9.32	10.7	9.34	9.31	-9.7	1,426	-0.68%
2023/11/09	5	9.34	0	0.00	9.47	5	1,422	0.35%
2023/11/07	2	9.23	0	0.00	9.18	2	1,475	0.14%
2023/10/23	3	9.09	0	0.00	9.10	3	2,231	0.13%
2023/10/20	0.1	8.96	0	0.00	9.03	0.1	2,238	0.01%
2023/10/19	0	0.00	2	9.00	8.97	-2	2,263	-0.09%
2023/10/17	0	0.00	2	9.12	9.12	-2	2,273	-0.09%
2023/10/11	2	9.28	0	0.00	9.14	2	2,387	0.08%
2023/10/06	2	9.31	0	0.00	9.30	2	2,387	0.08%
2023/10/05	2	9.39	2	9.41	9.39	0	2,405	0.00%
2023/10/04	0	0.00	3	9.42	9.34	-3	2,429	-0.12%
2023/10/03	0	0.00	1	9.56	9.48	-1	2,439	-0.04%
2023/10/02	1	9.47	2	9.49	9.49	-1	2,472	-0.04%
2023/09/27	8	9.41	0	0.00	9.45	8	2,553	0.31%
2023/09/25	7	9.57	0	0.00	9.56	7	2,596	0.27%
2023/09/22	5	9.55	0	0.00	9.61	5	2,643	0.19%
2023/09/20	2	9.63	0	0.00	9.74	2	2,788	0.07%
2023/09/19	1	9.74	1	9.66	9.65	0	2,926	0.00%
2023/09/18	2	9.70	0	0.00	9.72	2	3,125	0.06%
2023/09/12	0	0.00	2	9.59	9.58	-2	3,809	-0.05%
2023/09/11	3	9.69	0	0.00	9.61	3	3,801	0.08%
2023/09/07	10	9.77	0	0.00	9.76	10	3,793	0.26%
2023/09/04	20	9.95	0	0.00	9.96	20	3,798	0.53%
2023/08/25	0	0.00	5	9.69	9.65	-5	3,919	-0.13%
2023/08/18	2	9.62	0	0.00	9.60	2	3,871	0.05%
2023/08/16	10	9.40	0	0.00	9.46	10	3,846	0.26%
2023/08/15	10	9.57	5	9.58	9.62	5	3,835	0.13%
2023/08/14	5	9.80	0	0.00	9.51	5	3,831	0.13%
2023/08/11	0	0.00	2	9.97	9.97	-2	3,766	-0.05%
2023/08/10	0	0.00	1	10.10	10.05	-1	3,744	-0.03%
2023/08/04	10	10.50	0	0.00	10.60	10	3,688	0.27%
2023/08/02	0.8	10.50	0	0.00	10.50	0.8	3,685	0.02%
2023/08/01	12	10.87	0	0.00	10.70	12	3,647	0.33%
2023/07/31	26	11.09	20	11.10	10.85	6	3,601	0.17%
2023/07/28	5	10.90	3	10.90	10.75	2	3,525	0.06%
2023/07/27	9	10.86	6	10.89	11.05	3	3,452	0.09%
2023/07/25	2	10.20	0	0.00	10.20	2	3,089	0.06%
2023/07/19	1	10.20	0	0.00	10.20	1	3,055	0.03%
2023/07/18	0	0.00	1	10.25	10.25	-1	3,083	-0.03%
2023/07/12	0	0.00	20	10.43	10.30	-20	3,172	-0.63%
2023/07/11	1	10.45	30	10.50	10.50	-29	3,392	-0.85%
2023/07/07	0	0.00	13	10.44	10.35	-13	3,448	-0.38%
2023/07/06	63	10.80	0	0.00	10.65	63	3,420	1.84%
2023/07/05	4	10.65	1	10.65	10.65	3	3,393	0.09%
2023/07/04	0	0.00	32	10.75	10.60	-32	3,365	-0.95%
2023/06/29	7	10.88	4	10.83	10.70	3	3,232	0.09%
2023/06/28	5	11.07	1	10.90	10.80	4	3,164	0.13%
2023/06/27	11	11.01	65	10.95	10.80	-54	3,092	-1.75%
2023/06/26	27	11.14	43	11.28	11.20	-16	2,957	-0.54%
2023/06/21	28	11.18	46	10.98	11.20	-18	2,758	-0.65%
2023/06/20	2	10.65	79	10.55	10.55	-77	2,386	-3.23%
2023/06/19	37	10.53	20	10.40	10.35	17	2,268	0.75%
2023/06/16	26	10.15	15	10.12	10.10	11	2,136	0.51%
2023/06/15	2	9.87	35	9.86	9.89	-33	2,069	-1.59%
2023/06/13	0.3	9.87	0	0.00	9.86	0.3	2,067	0.01%
2023/06/12	0.3	9.95	4	9.95	9.84	-3.7	2,076	-0.18%
2023/06/08	10	9.90	0	0.00	9.90	10	2,087	0.48%
2023/06/07	52	10.05	2	10.00	10.00	50	2,106	2.37%
2023/06/05	1	10.10	13	10.12	10.10	-12	2,108	-0.57%
2023/05/31	3	9.77	10	9.90	9.90	-7	2,100	-0.33%
2023/05/30	0	0.00	1	9.66	9.62	-1	2,060	-0.05%
2023/05/26	0	0.00	20	9.65	9.62	-20	2,112	-0.95%
2023/05/23	1	9.75	0	0.00	9.77	1	2,327	0.04%
2023/05/15	0	0.00	2	9.43	9.42	-2	2,492	-0.08%
2023/05/11	0	0.00	10.2	9.60	9.56	-10.2	2,496	-0.41%
2023/05/04	0	0.00	3	9.98	9.96	-3	2,505	-0.12%
2023/05/03	10	10.05	0	0.00	9.99	10	2,494	0.40%
2023/04/24	0	0.00	4	10.06	10.10	-4	2,446	-0.16%
2023/04/21	9	9.98	0	0.00	9.96	9	2,430	0.37%
2023/04/20	2	10.20	12	10.10	10.15	-10	2,376	-0.42%
2023/04/19	7	10.36	3	10.35	10.30	4	2,349	0.17%
2023/04/17	5	10.60	0	0.00	10.60	5	2,226	0.22%
2023/04/14	26	10.69	11	10.67	10.65	15	2,155	0.70%
2023/04/10	5	10.05	10	10.10	10.15	-5	1,802	-0.28%
2023/03/27	0	0.00	1	10.00	10.00	-1	1,785	-0.06%
2023/03/24	0	0.00	10	9.99	10.00	-10	1,789	-0.56%
2023/03/21	10	10.05	0	0.00	9.98	10	1,762	0.57%
2023/03/14	5	9.85	0	0.00	9.88	5	1,772	0.28%
2023/03/13	5	9.85	2	9.95	10.00	3	1,814	0.17%
2023/03/10	25	10.01	12	10.03	9.99	13	1,805	0.72%
2023/03/09	7	10.21	0	0.00	10.20	7	1,831	0.38%
2023/03/07	5	10.35	0	0.00	10.20	5	1,815	0.28%
2023/03/06	0	10.25	2	10.33	10.30	-2	1,795	-0.11%
2023/03/03	17	10.25	1	10.25	10.25	16	1,777	0.90%
2023/03/02	0	0.00	30	10.15	10.05	-30	1,730	-1.73%
2023/02/24	10	10.13	0	0.00	10.15	10	1,729	0.58%
2023/02/23	10	10.23	2	10.25	10.30	8	1,701	0.47%
2023/02/22	6	10.35	0	0.00	10.35	6	1,656	0.36%
2023/02/20	104	10.09	0	0.00	10.25	104	1,491	6.97%	大買/鉅額交易
2023/02/10	2	9.39	0	0.00	9.37	2	1,336	0.15%
2023/02/08	0	9.56	25	9.55	9.52	-25	1,333	-1.87%
2023/02/07	5	9.38	0	0.00	9.42	5	1,312	0.38%
2023/02/02	5	9.51	0	0.00	9.53	5	1,329	0.38%
2023/01/31	0	0.00	1	9.34	9.36	-1	1,324	-0.08%
2023/01/06	0.3	9.18	12	9.17	9.17	-11.8	1,447	-0.81%
2023/01/05	0	0.00	6	9.21	9.14	-6	1,481	-0.40%
2022/12/30	4	9.07	0	0.00	9.09	4	1,546	0.26%
2022/12/29	2	9.06	0	0.00	9.07	2	1,578	0.13%
2022/12/28	20	9.12	0	0.00	9.11	20	1,595	1.25%
2022/12/26	0	0.00	2	9.25	9.21	-2	1,595	-0.13%
2022/12/23	3	9.14	0	0.00	9.18	3	1,620	0.19%
2022/12/22	0	0.00	2	9.29	9.23	-2	1,650	-0.12%
2022/12/21	10	9.15	0	0.00	9.13	10	1,686	0.59%
2022/12/20	7	9.15	0	0.00	9.13	7	1,696	0.41%
2022/12/16	1	9.33	0	0.00	9.32	1	1,734	0.06%
2022/12/15	0	0.00	2	9.46	9.45	-2	1,732	-0.12%
2022/12/06	20	9.68	0	0.00	9.66	20	1,784	1.12%
2022/12/01	0	0.00	6	9.63	9.68	-6	1,721	-0.35%
2022/11/30	0	0.00	4	9.41	9.44	-4	1,684	-0.24%
2022/11/29	1	9.31	1	9.25	9.34	0	1,695	0.00%
2022/11/28	2	9.23	0	0.00	9.23	2	1,695	0.12%
2022/11/25	3	9.33	0	0.00	9.32	3	1,706	0.18%
2022/11/24	0	0.00	6	9.29	9.32	-6	1,713	-0.35%
2022/11/23	0	0.00	4	9.34	9.32	-4	1,731	-0.23%
2022/11/22	5	9.18	0	0.00	9.20	5	1,760	0.28%
2022/11/21	0	0.00	1	9.30	9.30	-1	1,764	-0.06%
2022/11/17	0	0.00	3	9.44	9.46	-3	1,804	-0.17%
2022/11/16	2	9.40	1	9.51	9.40	1	1,845	0.05%
2022/11/14	0	0.00	15	9.54	9.56	-15	2,082	-0.72%
2022/11/11	2	9.55	2	9.45	9.45	0	2,411	0.00%
2022/11/10	2.7	9.40	0	0.00	9.40	2.7	2,437	0.11%
2022/11/09	1	9.58	0	0.00	9.54	1	2,494	0.04%
2022/11/08	0	0.00	4	9.55	9.47	-4	2,546	-0.16%
2022/11/07	0	0.00	33.1	9.45	9.45	-33.1	2,569	-1.29%
2022/11/03	5	9.37	0	0.00	9.37	5	2,635	0.19%
2022/11/01	0	0.00	5	9.40	9.42	-5	2,668	-0.19%
2022/10/27	0	0.00	6	9.23	9.27	-6	2,918	-0.21%
2022/10/25	1	9.16	0	0.00	9.14	1	3,106	0.03%
2022/10/24	0	0.00	2	9.29	9.27	-2	3,107	-0.06%
2022/10/21	1	9.20	0	0.00	9.13	1	3,105	0.03%
2022/10/20	22	9.17	0	0.00	9.14	22	3,105	0.71%
2022/10/19	3	9.54	11	9.51	9.45	-8	3,070	-0.26%
2022/10/18	2	9.45	4	9.54	9.54	-2	3,062	-0.07%
2022/10/17	2	9.30	2	9.36	9.47	0	3,071	0.00%
2022/10/14	1	9.48	5	9.40	9.50	-4	3,063	-0.13%
2022/10/13	6	9.12	20	9.07	9.04	-14	3,056	-0.46%
2022/10/12	4	9.42	1	9.56	9.43	3	3,036	0.10%
2022/10/11	4	9.59	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	9	9.98	10.05	-9	3,004	-0.30%
2022/09/28	0	0.00	3	9.55	9.42	-3	3,050	-0.10%
2022/09/26	5	9.38	3	9.30	9.30	2	3,074	0.07%
2022/09/23	7	9.93	0	0.00	9.88	7	3,116	0.22%
2022/09/21	2	10.00	0	0.00	10.05	2	3,172	0.06%
2022/09/19	1	10.15	1	10.10	10.15	0	3,217	0.00%
2022/09/16	2	10.35	0	0.00	10.25	2	3,215	0.06%
2022/09/15	5	10.55	0	0.00	10.45	5	3,208	0.16%
2022/09/14	10	10.30	1	10.35	10.40	9	3,234	0.28%
2022/09/12	2	10.50	1	10.55	10.50	1	3,384	0.03%
2022/09/08	1	10.45	0	0.00	10.45	1	3,421	0.03%
2022/09/07	0	0.00	2	10.20	10.25	-2	3,446	-0.06%
2022/09/05	0	0.00	1	10.60	10.50	-1	3,447	-0.03%
2022/09/02	1	10.85	0	0.00	10.75	1	3,474	0.03%
2022/08/31	0	0.00	3	10.93	10.95	-3	3,460	-0.09%
2022/08/30	2	10.65	3	10.83	10.80	-1	3,450	-0.03%
2022/08/24	2	10.90	1	11.00	10.90	1	3,421	0.03%
2022/08/23	1	10.90	0	0.00	10.95	1	3,413	0.03%
2022/08/19	2	11.10	5	11.15	11.05	-3	3,337	-0.09%
2022/08/18	14	11.06	9	11.02	11.15	5	3,159	0.16%
2022/08/16	0	10.15	0	0.00	10.30	0	2,831	0.00%
2022/08/15	1	10.00	2	10.15	10.20	-1	2,804	-0.04%
2022/08/12	1	9.93	1	9.91	9.95	0	2,765	0.00%
2022/08/11	0	0.00	12	9.87	9.83	-12	2,769	-0.43%
2022/08/08	10	9.40	0	0.00	9.47	10	2,772	0.36%
2022/08/05	0	0.00	4	9.59	9.58	-4	2,766	-0.14%
2022/08/04	23	9.25	10	9.21	9.21	13	2,707	0.48%
2022/08/02	1	9.96	15	9.55	9.68	-14	2,571	-0.54%
2022/08/01	3	9.39	10	9.44	9.41	-7	2,430	-0.29%
2022/07/29	10	9.37	0	0.00	9.33	10	2,434	0.41%
2022/07/28	1	9.36	0	0.00	9.36	1	2,452	0.04%
2022/07/26	10	9.57	0	0.00	9.46	10	2,466	0.41%
2022/07/25	0	0.00	10	9.67	9.64	-10	2,502	-0.40%
2022/07/22	15	9.63	10	9.70	9.63	5	2,551	0.20%
2022/07/21	7	9.61	3	9.66	9.67	4	2,603	0.15%
2022/07/20	7	9.64	11	9.72	9.61	-4	2,623	-0.15%
2022/07/19	2	9.60	0	0.00	9.62	2	2,710	0.07%
2022/07/15	3	9.42	0	0.00	9.43	3	2,869	0.10%
2022/07/12	0	0.00	6	9.11	9.00	-6	3,194	-0.19%
2022/07/08	1	9.52	0.6	9.56	9.50	0.4	3,227	0.01%
2022/07/07	0	0.00	2	9.30	9.38	-2	3,240	-0.06%
2022/07/06	0	0.00	3	9.86	9.55	-3	3,256	-0.09%
2022/07/04	2	9.55	0	0.00	9.43	2	3,292	0.06%
2022/07/01	16	9.49	1	9.42	9.35	15	3,332	0.45%
2022/06/30	5	10.02	1	10.05	9.98	4	3,276	0.12%
2022/06/24	0	0.00	50	10.25	10.25	-50	3,339	-1.50%
2022/06/23	2	10.20	1	10.20	10.15	1	3,379	0.03%
2022/06/22	3	10.17	1	10.55	10.10	2	3,394	0.06%
2022/06/21	1	10.35	0	0.00	10.55	1	3,442	0.03%
2022/06/20	3	10.12	0	0.00	10.00	3	3,485	0.09%
2022/06/17	1	10.70	3	10.77	10.75	-2	3,478	-0.06%
2022/06/16	5	11.04	1	11.10	10.90	4	3,462	0.12%
2022/06/14	16	11.15	0	0.00	11.15	16	3,649	0.44%
2022/06/13	2	11.30	0	0.00	11.10	2	3,702	0.05%
2022/06/09	1	11.70	0	0.00	11.65	1	3,748	0.03%
2022/06/06	1	11.65	1	11.60	11.65	0	3,842	0.00%
2022/06/02	4	11.65	0	0.00	11.65	4	3,931	0.10%
2022/06/01	0	0.00	1	11.85	11.80	-1	4,047	-0.02%
2022/05/31	0	0.00	9	11.70	11.65	-9	4,079	-0.22%
2022/05/30	1	11.65	1	11.65	11.65	0	4,166	0.00%
2022/05/27	1	11.60	1	11.55	11.50	0	4,242	0.00%
2022/05/26	0	0.00	1	11.55	11.40	-1	4,323	-0.02%
2022/05/25	9	11.39	1	11.40	11.50	8	4,414	0.18%
2022/05/24	3	11.48	7	11.65	11.30	-4	4,544	-0.09%
2022/05/23	2	11.45	8	11.57	11.60	-6	4,565	-0.13%
2022/05/20	2	11.35	0	0.00	11.35	2	4,694	0.04%
2022/05/19	14	11.27	4	11.31	11.35	10	4,726	0.21%
2022/05/18	3	11.68	14	11.59	11.55	-11	4,746	-0.23%
2022/05/17	0	0.00	2	11.35	11.35	-2	4,764	-0.04%
2022/05/16	2	11.10	1	11.15	11.10	1	4,793	0.02%
2022/05/12	4	10.98	0	0.00	10.85	4	4,973	0.08%
2022/05/11	3	11.15	3	11.08	11.10	0	5,068	0.00%
2022/05/10	0	0.00	1	10.95	11.30	-1	5,488	-0.02%
2022/05/09	13	11.30	0	0.00	11.20	13	5,741	0.23%
2022/05/06	0	0.00	1	11.70	11.80	-1	5,750	-0.02%
2022/05/05	1	12.10	1	11.95	11.95	0	5,836	0.00%
2022/05/04	1	11.95	10	11.95	11.85	-9	5,893	-0.15%
2022/05/03	0	0.00	2	11.90	11.90	-2	6,029	-0.03%
2022/04/29	0	0.00	6	11.85	11.75	-6	6,145	-0.10%
2022/04/27	2	11.20	1	11.25	11.45	1	6,443	0.02%
2022/04/26	1	11.65	1	11.80	11.65	0	6,672	0.00%
2022/04/25	0	0.00	62	11.70	11.70	-62	6,882	-0.90%
2022/04/22	3	12.17	0	0.00	12.10	3	6,924	0.04%
2022/04/21	15	12.39	5	12.35	12.25	10	7,060	0.14%
2022/04/20	27	12.78	7	12.84	12.70	20	7,106	0.28%
2022/04/19	1	12.50	1	12.35	12.40	0	6,957	0.00%
2022/04/18	2	12.10	15	12.00	12.15	-13	7,231	-0.18%
2022/04/14	0	0.00	1	12.50	12.45	-1	8,052	-0.01%
2022/04/12	1	12.35	1	12.15	12.40	0	8,918	0.00%
2022/04/11	7	12.46	3	12.45	12.30	4	9,579	0.04%
2022/04/08	7	12.89	0	0.00	12.90	7	10,192	0.07%
2022/04/07	7	13.05	20	13.25	12.85	-13	11,118	-0.12%
2022/04/06	6	13.31	1	13.30	13.35	5	13,899	0.04%
2022/04/01	1	13.50	12	13.55	13.60	-11	16,560	-0.07%
2022/03/31	10.1	13.80	1	13.85	13.70	9.1	18,052	0.05%
2022/03/30	0.1	13.95	0	0.00	13.90	0.1	19,241	0.00%
2022/03/29	8	13.89	1	13.75	13.70	7	19,566	0.04%
2022/03/28	2	13.90	10	13.90	13.95	-8	19,768	-0.04%
2022/03/25	0	0.00	0.1	14.20	14.15	-0.1	20,159	0.00%
2022/03/24	6.1	14.36	16	14.35	14.25	-9.9	20,694	-0.05%
2022/03/23	1	14.20	3	14.30	14.20	-2	22,383	-0.01%
2022/03/22	12.1	14.21	11	14.25	14.25	1.1	23,405	0.00%
2022/03/21	1.1	14.10	0	0.00	14.00	1.1	23,698	0.00%
2022/03/18	30.1	14.06	10	14.17	14.15	20.1	23,927	0.08%
2022/03/17	18	14.18	5	14.03	14.25	13	24,299	0.05%
2022/03/14	0.1	13.95	2	13.85	13.95	-1.9	24,384	-0.01%
2022/03/11	1	13.75	1	13.80	13.80	0	24,454	0.00%
2022/03/10	1	13.75	11	13.82	13.75	-10	24,569	-0.04%
2022/03/09	2	13.50	7	13.46	13.50	-5	24,621	-0.02%
2022/03/08	28	13.56	3	13.53	13.30	25	24,684	0.10%
2022/03/07	6.1	13.51	1	13.55	13.45	5.1	24,676	0.02%
2022/03/04	3.1	14.00	5	14.25	13.95	-1.9	24,664	-0.01%
2022/03/03	1	14.40	3	14.55	14.30	-2	24,760	-0.01%
2022/03/02	7	14.06	2	14.23	14.40	5	24,838	0.02%
2022/03/01	1	14.10	15	14.09	14.15	-14	25,016	-0.06%
2022/02/25	13	13.78	17	13.69	13.80	-4	25,521	-0.02%
2022/02/24	26	13.66	21	13.72	13.60	5	26,683	0.02%
2022/02/23	2.1	14.13	1	14.15	14.15	1.1	27,576	0.00%
2022/02/22	17.1	14.12	2	13.95	14.10	15.1	27,895	0.05%
2022/02/21	0	0.00	1	14.30	14.45	-1	28,240	0.00%
2022/02/18	12	14.35	4	14.33	14.40	8	28,328	0.03%
2022/02/17	0.1	14.55	0	0.00	14.40	0.1	28,501	0.00%
2022/02/16	0.1	14.60	0	0.00	14.50	0.1	28,466	0.00%
2022/02/15	8.1	14.40	6	14.46	14.30	2.1	28,430	0.01%
2022/02/14	21	14.33	13	14.36	14.30	8	28,422	0.03%
2022/02/11	7	14.91	2	15.00	14.85	5	28,335	0.02%
2022/02/10	22.1	15.06	4	14.99	14.90	18.1	28,249	0.06%
2022/02/09	5.1	15.82	10	15.77	15.80	-5	27,864	-0.02%
2022/02/08	1.1	15.30	1	15.25	15.30	0.1	27,631	0.00%
2022/02/07	5	14.94	7	14.93	15.20	-2	27,623	-0.01%
2022/01/26	3	14.55	7	14.57	14.50	-4	27,589	-0.01%
2022/01/25	4	14.76	3	14.70	14.55	1	27,559	0.00%
2022/01/24	4	14.89	2	14.98	15.10	2	27,457	0.01%
2022/01/21	28	15.43	0	0.00	15.20	28	27,369	0.10%
2022/01/20	11	15.80	3	15.88	15.90	8	27,294	0.03%
2022/01/19	27	15.81	51	15.71	15.90	-24	27,158	-0.09%
2022/01/18	13	15.60	7	15.46	15.45	6	26,875	0.02%
2022/01/17	5.1	15.36	19	15.47	15.60	-13.9	26,650	-0.05%
2022/01/14	39	15.08	28	15.12	15.10	11	26,521	0.04%
2022/01/13	29	15.40	16	15.43	15.40	13	26,353	0.05%
2022/01/12	14	15.61	3	15.70	15.45	11	26,206	0.04%
2022/01/11	39	15.50	107	15.47	15.60	-68	26,081	-0.26%	大賣/
2022/01/10	14	15.99	11	15.95	15.95	3	25,781	0.01%
2022/01/07	121	16.02	150	16.01	15.90	-29	25,498	-0.11%	大買/大賣/
2022/01/06	45	16.51	38	16.48	16.45	7	24,917	0.03%
2022/01/05	28	16.76	13	16.70	16.60	15	24,579	0.06%
2022/01/04	51	16.86	44.3	16.92	17.35	6.7	24,111	0.03%
2022/01/03	123	17.53	51	17.57	17.25	72	23,467	0.31%	大買/
2021/12/30	124	17.42	49.1	17.59	17.25	74.9	22,835	0.33%	大買/
2021/12/29	245.3	18.16	318	18.62	17.95	-72.7	21,924	-0.33%	大買/大賣/
2021/12/28	275	17.85	740.1	17.81	18.05	-465.1	19,117	-2.43%	大買/大賣/鉅額交易
2021/12/27	564	17.71	260.2	17.64	17.85	303.8	16,503	1.84%	大買/大賣/鉅額交易
2021/12/24	152.1	16.19	138	16.24	16.25	14.1	14,990	0.09%	大買/大賣/
2021/12/23	2	15.45	25	15.38	15.45	-23	13,815	-0.17%
2021/12/22	15	15.07	10	15.48	15.00	5	13,471	0.04%
2021/12/21	31	14.83	4.8	15.06	15.20	26.2	13,219	0.20%
2021/12/20	105	15.37	72	15.44	15.25	33	12,839	0.26%	大買/
2021/12/17	178	15.95	210.3	15.93	15.65	-32.3	12,313	-0.26%	大買/大賣/
2021/12/16	128	15.42	137.1	15.24	15.30	-9.1	10,557	-0.09%	大買/大賣/
2021/12/15	51	14.74	52	14.54	14.80	-1	9,453	-0.01%
2021/12/14	29	14.02	1	13.90	13.80	28	9,069	0.31%
2021/12/13	9	14.38	89	14.47	14.50	-80	8,825	-0.91%
2021/12/10	13	13.63	24	13.70	13.65	-11	8,406	-0.13%
2021/12/09	12	13.93	18	14.18	13.80	-6	8,329	-0.07%
2021/12/08	9	13.68	36	13.73	13.65	-27	8,131	-0.33%
2021/12/07	24	13.73	4	13.70	13.70	20	8,067	0.25%
2021/12/06	3	13.85	39	13.82	13.85	-36	7,969	-0.45%
2021/12/03	11	13.58	2	13.55	13.65	9	7,865	0.11%
2021/12/02	26	13.53	9	13.63	13.30	17	7,791	0.22%
2021/12/01	30	13.57	12	13.67	13.75	18	7,751	0.23%
2021/11/30	11	13.65	4	13.73	13.60	7	7,720	0.09%
2021/11/29	10	13.38	4	13.50	13.45	6	7,634	0.08%
2021/11/26	20	13.93	51.6	13.81	13.65	-31.6	7,492	-0.42%
2021/11/25	16	14.04	26	14.22	13.95	-10	7,324	-0.14%
2021/11/24	80	14.43	46	14.45	14.40	34	7,084	0.48%
2021/11/23	139	15.33	129.9	15.08	14.70	9.1	6,508	0.14%	大買/大賣/
2021/11/22	47.9	15.14	136	15.06	15.15	-88.1	5,260	-1.67%	大賣/
2021/11/19	18	13.67	13	13.67	13.80	5	4,261	0.12%
2021/11/18	54	13.57	34	13.63	13.35	20	3,933	0.51%
2021/11/17	2	13.15	10	13.00	13.15	-8	3,460	-0.23%
2021/11/16	12	13.09	7	13.09	12.80	5	3,386	0.15%
2021/11/15	0	0.00	2	12.70	12.70	-2	3,221	-0.06%
2021/11/12	3	12.60	2	12.65	12.60	1	3,300	0.03%
2021/11/11	0	0.00	2	12.60	12.60	-2	3,332	-0.06%
2021/11/09	19	12.46	5	12.45	12.40	14	3,378	0.41%
2021/11/08	8	12.51	0	0.00	12.50	8	3,397	0.24%
2021/11/05	2	12.35	6	12.50	12.40	-4	3,463	-0.12%
2021/11/04	6	12.54	0	0.00	12.35	6	3,486	0.17%
2021/11/03	2	12.40	0	0.00	12.50	2	3,578	0.06%
2021/11/02	0	0.00	3	12.15	12.15	-3	3,723	-0.08%
2021/10/29	2	12.00	1	11.80	11.90	1	4,094	0.02%
2021/10/28	1	12.10	21	12.09	11.85	-20	4,155	-0.48%
2021/10/27	0	0.00	20.2	11.85	11.90	-20.2	4,149	-0.49%
2021/10/26	0	0.00	1	11.65	11.65	-1	4,305	-0.02%
2021/10/18	0	0.00	2	11.40	11.45	-2	5,599	-0.04%
2021/10/15	3	11.40	1	11.40	11.40	2	5,721	0.03%
2021/10/08	0	0.00	85	11.75	11.80	-85	6,281	-1.35%
2021/10/06	2	11.30	1	11.30	11.25	1	7,247	0.01%
2021/10/05	8	10.99	0	0.00	11.10	8	7,305	0.11%
2021/10/04	17	10.81	0	0.00	10.65	17	7,307	0.23%
2021/10/01	3	11.20	1	11.20	11.20	2	7,411	0.03%
2021/09/30	0	0.00	1	11.55	11.50	-1	7,437	-0.01%
2021/09/29	3	11.42	0.1	11.30	11.35	2.9	7,501	0.04%
2021/09/27	0.1	11.70	1	11.70	11.75	-0.9	7,775	-0.01%
2021/09/24	0	0.00	200	11.45	11.45	-200	7,906	-2.53%	大賣/鉅額交易
2021/09/22	7	11.11	2	11.15	11.20	5	7,930	0.06%
2021/09/16	2	11.38	0	0.00	11.35	2	8,002	0.02%
2021/09/15	0	0.00	6	11.44	11.40	-6	8,026	-0.07%
2021/09/13	0	0.00	109	11.49	11.50	-109	8,163	-1.34%	大賣/鉅額交易
2021/09/10	2	11.35	0	0.00	11.40	2	8,213	0.02%
2021/09/09	5	11.15	0	0.00	11.20	5	8,285	0.06%
2021/09/08	3	11.15	320	11.10	11.10	-317	8,378	-3.78%	大賣/鉅額交易
2021/09/07	16	11.33	0.2	11.33	11.35	15.8	8,443	0.19%
2021/09/06	16	11.34	2	11.40	11.25	14	8,473	0.17%
2021/09/03	0	0.00	10	11.60	11.55	-10	8,449	-0.12%
2021/09/02	0	0.00	13	11.30	11.25	-13	8,443	-0.15%
2021/09/01	40	11.55	1	11.45	11.55	39	8,494	0.46%
2021/08/31	1	11.25	0	0.00	11.30	1	8,523	0.01%
2021/08/30	11	11.40	0	0.00	11.35	11	8,621	0.13%
2021/08/26	0	0.00	6	11.40	11.35	-6	9,106	-0.07%
2021/08/25	0	0.00	3	11.22	11.40	-3	9,196	-0.03%
2021/08/20	2	11.13	2	11.05	11.05	0	9,498	0.00%
2021/08/19	2.1	11.43	1	11.45	11.35	1.1	9,482	0.01%
2021/08/18	13	11.72	0	0.00	12.15	13	9,500	0.14%
2021/08/17	0	0.00	15	12.07	11.90	-15	9,539	-0.16%
2021/08/16	3	12.25	2	12.30	12.20	1	9,596	0.01%
2021/08/13	6	12.62	0	0.00	12.70	6	9,607	0.06%
2021/08/12	1	12.85	0	0.00	12.95	1	9,623	0.01%
2021/08/11	13	12.78	1	12.45	12.70	12	9,684	0.12%
2021/08/09	9	13.20	2	13.10	12.95	7	9,817	0.07%
2021/08/06	31	13.72	11	13.73	13.40	20	9,801	0.20%
2021/08/05	0	0.00	9	13.73	13.60	-9	9,739	-0.09%
2021/08/04	7	13.94	6	13.73	13.70	1	9,831	0.01%
2021/08/03	0	0.00	12	13.50	13.60	-12	9,723	-0.12%
2021/08/02	6	13.31	1	13.40	13.45	5	9,713	0.05%
2021/07/30	0	0.00	8	13.54	13.45	-8	9,805	-0.08%
2021/07/29	11	13.55	29	13.68	13.50	-18	9,741	-0.18%
2021/07/28	5	13.75	13	13.59	13.75	-8	9,623	-0.08%
2021/07/27	13	13.86	64	13.73	13.60	-51	9,705	-0.53%
2021/07/26	32	13.54	24	13.62	13.65	8	9,787	0.08%
2021/07/22	11	13.35	23	13.37	13.35	-12	11,025	-0.11%
2021/07/21	2	12.80	14	12.61	12.65	-12	11,192	-0.11%
2021/07/20	2	12.93	6	13.03	12.90	-4	11,324	-0.04%
2021/07/19	0	0.00	14.8	13.39	13.45	-14.8	11,713	-0.13%
2021/07/16	3	13.20	27	13.38	13.25	-24	12,239	-0.20%
2021/07/15	25	13.28	1	13.25	13.15	24	12,724	0.19%
2021/07/14	26	13.78	20	13.72	13.70	6	13,112	0.05%
2021/07/13	2	13.08	6	13.19	13.10	-4	12,522	-0.03%
2021/07/12	2.3	12.84	3	12.83	12.85	-0.7	12,326	-0.01%
2021/07/09	0	0.00	7	12.64	12.70	-7	12,356	-0.06%
2021/07/08	6	12.75	6	12.93	12.65	0	12,585	0.00%
2021/07/07	2	12.65	4	12.70	12.55	-2	12,751	-0.02%
2021/07/06	1	12.65	0	0.00	12.65	1	13,286	0.01%
2021/07/05	4	12.55	0	0.00	12.70	4	13,601	0.03%
2021/07/02	4	12.30	1	12.35	12.30	3	14,016	0.02%
2021/07/01	21	12.35	15	12.56	12.60	6	14,207	0.04%
2021/06/30	0	0.00	2	12.10	12.10	-2	14,216	-0.01%
2021/06/29	8	12.16	0	0.00	12.05	8	14,230	0.06%
2021/06/25	2	12.40	0	0.00	12.20	2	14,341	0.01%
2021/06/23	5	12.25	3	12.05	12.25	2	14,625	0.01%
2021/06/22	11	11.93	1	12.20	11.80	10	14,648	0.07%
2021/06/21	32	12.44	0	0.00	12.15	32	14,599	0.22%
2021/06/18	2	12.65	0	0.00	12.55	2	14,737	0.01%
2021/06/17	0	0.00	65	12.51	12.85	-65	15,095	-0.43%
2021/06/16	13	12.51	0	0.00	12.35	13	15,058	0.09%
2021/06/15	13	12.75	0	0.00	12.75	13	15,099	0.09%
2021/06/11	0	0.00	1	12.80	12.75	-1	15,099	-0.01%
2021/06/09	3	12.65	6	12.88	12.65	-3	15,073	-0.02%
2021/06/08	4	12.84	1	12.80	12.80	3	15,031	0.02%
2021/06/07	2	12.93	16.4	12.71	12.85	-14.4	14,990	-0.10%
2021/06/04	19	13.14	7	12.99	13.05	12	14,914	0.08%
2021/06/03	3	13.07	19	13.02	12.95	-16	14,766	-0.11%
2021/06/02	1	13.00	6	12.83	12.80	-5	14,477	-0.03%
2021/06/01	4	12.95	68	12.73	12.90	-64	14,391	-0.44%
2021/05/31	3	12.95	2	12.80	12.65	1	14,318	0.01%
2021/05/28	3	12.47	34	12.45	12.45	-31	14,268	-0.22%
2021/05/27	2	12.30	0	0.00	12.30	2	14,208	0.01%
2021/05/26	0	0.00	13	12.15	12.35	-13	14,219	-0.09%
2021/05/25	60	12.15	26	12.15	12.10	34	14,194	0.24%
2021/05/24	2	11.75	6	11.90	11.90	-4	14,106	-0.03%
2021/05/21	10	11.55	0	0.00	11.60	10	14,038	0.07%
2021/05/20	14	11.47	0	0.00	11.15	14	14,027	0.10%
2021/05/19	35	11.57	7	11.35	11.65	28	14,028	0.20%
2021/05/18	11	11.02	7	11.11	11.25	4	13,972	0.03%
2021/05/17	2	10.30	17	10.76	10.30	-15	13,894	-0.11%
2021/05/14	2	11.55	37	11.39	11.40	-35	13,733	-0.25%
2021/05/13	4	11.30	0.6	11.40	11.30	3.4	13,736	0.02%
2021/05/12	15	11.24	91	11.32	11.35	-76	13,722	-0.55%
2021/05/11	2	12.40	25	12.40	12.20	-23	13,499	-0.17%
2021/05/10	13	13.30	11	13.25	13.20	2	13,356	0.01%
2021/05/07	41	13.22	31	13.37	13.35	10	13,303	0.08%
2021/05/06	29	12.77	0	0.00	12.75	29	13,126	0.22%
2021/05/05	6.4	12.77	6	12.45	12.60	0.4	13,005	0.00%
2021/05/04	25	12.56	44.6	12.88	12.45	-19.6	12,881	-0.15%
2021/05/03	32	13.75	78	13.63	13.55	-46	12,571	-0.37%
2021/04/29	47	14.93	49	15.14	14.55	-2	12,313	-0.02%
2021/04/28	111	14.86	83.3	14.82	15.00	27.7	11,842	0.23%	大買/
2021/04/27	53	14.32	11	14.34	14.10	42	10,899	0.39%
2021/04/26	122	14.19	14.3	14.22	14.15	107.7	10,554	1.02%	大買/鉅額交易
2021/04/23	55.3	14.30	17	14.34	14.10	38.3	10,387	0.37%
2021/04/22	62.5	14.30	152	13.82	13.65	-89.5	9,959	-0.90%	大賣/
2021/04/21	259	13.99	80.3	14.07	14.10	178.7	9,353	1.91%	大買/鉅額交易
2021/04/20	79	13.87	26	13.80	13.90	53	8,791	0.60%
2021/04/19	13	13.12	5	13.00	13.10	8	8,312	0.10%
2021/04/16	2	12.90	41.3	12.97	12.95	-39.3	8,265	-0.48%
2021/04/15	4	12.83	0.4	12.65	12.75	3.6	9,466	0.04%
2021/04/14	17	12.33	22	12.71	12.55	-5	9,533	-0.05%
2021/04/13	26	13.18	3	13.13	12.90	23	9,619	0.24%
2021/04/12	46	13.19	53	13.46	13.55	-7	9,385	-0.07%
2021/04/09	57	12.78	11	12.91	12.75	46	8,853	0.52%
2021/04/08	58	13.23	112	12.78	13.15	-54	8,505	-0.63%	大賣/
2021/04/07	32	12.11	51.5	12.28	12.35	-19.5	7,996	-0.24%
2021/04/06	5	11.90	25	11.87	11.90	-20	7,765	-0.26%
2021/04/01	1	11.65	14	11.65	11.65	-13	7,737	-0.17%
2021/03/31	13	11.74	1	11.55	11.60	12	7,769	0.15%
2021/03/30	5	11.60	1	11.60	11.65	4	7,745	0.05%
2021/03/29	26	11.61	21.5	11.60	11.60	4.5	7,723	0.06%
2021/03/26	0	0.00	4	11.29	11.25	-4	7,567	-0.05%
2021/03/25	8	11.19	6	11.32	11.15	2	7,648	0.03%
2021/03/24	10	11.20	0.6	11.15	11.25	9.4	7,647	0.12%
2021/03/23	32	11.36	49	11.26	11.15	-17	7,698	-0.22%
2021/03/22	18	11.54	10	11.50	11.55	8	7,559	0.11%
2021/03/19	0	0.00	26	10.84	10.95	-26	7,184	-0.36%
2021/03/18	2	10.80	1	10.80	10.85	1	7,263	0.01%
2021/03/17	0	0.00	1	10.55	10.55	-1	7,256	-0.01%
2021/03/16	2	10.63	0.2	10.60	10.60	1.8	7,378	0.02%
2021/03/15	0	0.00	2	10.80	10.65	-2	7,483	-0.03%
2021/03/12	0	0.00	10	10.60	10.75	-10	7,662	-0.13%
2021/03/11	0	0.00	0.1	10.60	10.65	-0.1	8,181	0.00%
2021/03/10	35	10.74	8	10.76	10.60	27	8,678	0.31%
2021/03/09	5	10.65	0	0.00	10.70	5	9,501	0.05%
2021/03/08	5	10.60	5	10.70	10.55	0	9,712	0.00%
2021/03/04	0	0.00	5	10.60	10.60	-5	10,338	-0.05%
2021/03/03	0	0.00	20	10.55	10.60	-20	10,571	-0.19%
2021/03/02	0	0.00	5	10.40	10.35	-5	10,680	-0.05%
2021/02/26	0	0.00	1	10.40	10.45	-1	10,903	-0.01%
2021/02/25	26	10.57	0	0.00	10.50	26	11,016	0.24%
2021/02/24	30	10.52	10	10.60	10.40	20	11,183	0.18%
2021/02/22	35	10.49	15	10.57	10.50	20	11,464	0.17%
2021/02/19	10	10.43	11	10.37	10.35	-1	11,439	-0.01%
2021/02/18	0	0.00	10	10.23	10.20	-10	11,396	-0.09%
2021/02/17	0	0.00	32	9.98	10.00	-32	11,734	-0.27%
2021/02/05	5.3	9.89	0	0.00	9.86	5.3	11,699	0.04%
2021/02/04	35	9.94	21	10.00	9.94	14	11,727	0.12%
2021/02/03	25	9.92	8	9.81	9.99	17	11,660	0.15%
2021/02/02	0	0.00	2	9.58	9.56	-2	11,643	-0.02%
2021/01/29	5	9.65	0	0.00	9.62	5	12,400	0.04%
2021/01/28	6	9.70	0	0.00	9.64	6	12,472	0.05%
2021/01/27	0	0.00	5	9.99	9.80	-5	12,683	-0.04%
2021/01/26	20	9.85	0	0.00	9.88	20	12,752	0.16%
2021/01/25	0	0.00	10	9.83	9.94	-10	12,778	-0.08%
2021/01/22	10	9.68	0	0.00	9.78	10	12,769	0.08%
2021/01/21	6	9.79	634	9.77	9.70	-628	12,771	-4.92%	大賣/鉅額交易
2021/01/20	27	9.81	0	0.00	9.70	27	12,819	0.21%
2021/01/19	0	0.00	10	10.15	10.15	-10	12,833	-0.08%
2021/01/18	10	10.00	0	0.00	10.10	10	12,980	0.08%
2021/01/15	10	10.33	11	10.41	10.35	-1	12,953	-0.01%
2021/01/14	0	0.00	1	10.70	10.60	-1	12,902	-0.01%
2021/01/13	3	10.78	0	0.00	10.60	3	13,003	0.02%
2021/01/12	35	10.71	3	10.75	10.45	32	12,972	0.25%
2021/01/11	3	11.00	0	0.00	11.05	3	12,878	0.02%
2021/01/08	79	11.71	59	11.54	11.15	20	13,056	0.15%
2021/01/07	5	11.15	2	11.15	11.05	3	11,838	0.03%
2021/01/06	25	11.14	10	11.40	11.05	15	11,669	0.13%
2021/01/05	12	11.53	40.4	11.47	11.50	-28.4	11,330	-0.25%
2021/01/04	1	11.50	5	11.50	11.40	-4	11,278	-0.04%
2020/12/31	3	11.40	0	0.00	11.30	3	11,333	0.03%
2020/12/30	2	11.50	0.1	11.45	11.40	1.9	11,304	0.02%
2020/12/29	2	11.50	17	11.48	11.40	-15	11,271	-0.13%
2020/12/28	2	11.35	32.9	11.49	11.55	-30.9	11,215	-0.28%
2020/12/25	3	11.35	5.3	11.34	11.25	-2.3	11,067	-0.02%
2020/12/24	5	11.20	5	11.20	11.15	0	11,068	0.00%
2020/12/23	0	0.00	1	11.05	11.05	-1	11,129	-0.01%
2020/12/22	6	11.38	8	11.21	11.05	-2	11,354	-0.02%
2020/12/21	0	0.00	5	11.20	11.15	-5	11,507	-0.04%
2020/12/18	0	0.00	10	11.40	11.30	-10	11,679	-0.09%
2020/12/17	4	11.50	10	11.40	11.45	-6	11,923	-0.05%
2020/12/16	15	11.37	0	0.00	11.35	15	13,478	0.11%
2020/12/15	8	11.41	14	11.45	11.30	-6	14,706	-0.04%
2020/12/14	22	11.63	2	11.60	11.60	20	14,690	0.14%
2020/12/11	0	0.00	5	11.30	11.30	-5	14,594	-0.03%
2020/12/10	6	11.58	7.5	11.45	11.35	-1.5	14,509	-0.01%
2020/12/09	13	11.61	2	11.55	11.65	11	14,380	0.08%
2020/12/08	17	11.52	5	11.44	11.35	12	14,338	0.08%
2020/12/07	25	11.84	18.2	12.14	11.75	6.8	14,661	0.05%
2020/12/04	25	11.88	42.3	11.80	11.95	-17.3	14,153	-0.12%
2020/12/03	60	11.92	67	11.82	11.50	-7	13,690	-0.05%
2020/12/02	16	11.39	6	11.40	11.45	10	12,920	0.08%
2020/12/01	78	11.36	36	11.35	11.25	42	12,719	0.33%
2020/11/30	4	11.18	44	11.08	11.05	-40	12,366	-0.32%
2020/11/27	18.3	11.00	49	11.08	10.95	-30.7	12,234	-0.25%
2020/11/26	37	10.91	18	10.80	10.90	19	12,002	0.16%
2020/11/25	22	10.72	94	10.90	10.65	-72	11,870	-0.61%
2020/11/24	4	10.59	54	10.55	10.45	-50	11,754	-0.43%
2020/11/23	69	10.67	31	10.74	10.65	38	11,737	0.32%
2020/11/20	1	10.45	38	10.45	10.60	-37	11,595	-0.32%
2020/11/19	0	0.00	8.2	10.23	10.25	-8.2	11,413	-0.07%
2020/11/18	5	10.05	0.6	10.05	10.10	4.4	11,527	0.04%
2020/11/17	5	10.15	5.1	10.15	10.15	-0.1	11,521	0.00%
2020/11/16	1	10.10	8	10.25	10.20	-7	11,565	-0.06%
2020/11/13	53	9.95	0	0.00	9.96	53	11,235	0.47%
2020/11/12	5	9.99	28	10.09	9.96	-23	11,270	-0.20%
2020/11/11	8	10.00	2	10.00	10.00	6	11,343	0.05%
2020/11/10	7	10.04	6	10.20	10.05	1	11,382	0.01%
2020/11/09	1	10.00	50	10.00	10.05	-49	11,302	-0.43%
2020/11/06	84.1	10.25	16	10.31	10.00	68.1	11,241	0.61%
2020/11/05	58	10.08	0	0.00	10.00	58	10,591	0.55%
2020/11/04	0	0.00	5	10.35	10.20	-5	10,713	-0.05%
2020/11/03	0	0.00	8	10.14	10.05	-8	10,511	-0.08%
2020/11/02	5	9.80	0	0.00	9.85	5	10,505	0.05%
2020/10/30	0	10.05	1	10.10	9.95	-1	10,605	-0.01%
2020/10/29	10.1	9.85	11	10.00	10.05	-1	10,597	-0.01%
2020/10/28	14	10.13	13	10.22	10.05	1	10,601	0.01%
2020/10/27	64	10.54	35	10.45	10.50	29	11,204	0.26%
2020/10/26	37	10.45	17	10.47	10.45	20	11,087	0.18%
2020/10/23	0	0.00	27	10.30	10.20	-27	10,931	-0.25%
2020/10/22	0	0.00	1	10.10	10.30	-1	10,948	-0.01%
2020/10/21	9	10.12	6	10.34	10.05	3	11,164	0.03%
2020/10/20	1	9.95	0	9.91	9.92	1	11,079	0.01%
2020/10/19	20	10.05	13	10.08	10.00	7	11,094	0.06%
2020/10/16	24	10.21	65	10.24	9.98	-41	11,198	-0.37%
2020/10/15	1	9.83	1	9.93	9.90	0	10,951	0.00%
2020/10/14	0	0.00	5	9.75	9.74	-5	10,942	-0.05%
2020/10/13	5	9.65	1	9.71	9.65	4	11,080	0.04%
2020/10/12	11	9.79	11	9.70	9.60	0	11,148	0.00%
2020/10/08	23	9.86	1	9.91	9.85	22	11,158	0.20%
2020/10/07	0	0.00	6	9.86	9.79	-6	11,098	-0.05%
2020/10/06	42	9.80	2	9.78	9.79	40	11,311	0.35%
2020/10/05	0	0.00	2	9.61	9.63	-2	11,424	-0.02%
2020/09/29	24	9.52	0	0.00	9.50	24	11,815	0.20%
2020/09/28	0	0.00	3	9.70	9.80	-3	11,840	-0.03%
2020/09/25	17	9.37	9	9.16	9.26	8	12,024	0.07%
2020/09/24	42	9.80	76	9.64	9.48	-34	12,040	-0.28%
2020/09/23	20	10.19	55.5	10.16	10.10	-35.5	12,198	-0.29%
2020/09/22	22	10.63	12	10.68	10.60	10	11,945	0.08%
2020/09/21	149.5	11.01	73	10.93	10.85	76.5	11,753	0.65%	大買/
2020/09/18	23	10.50	72	10.68	10.80	-49	10,134	-0.48%
2020/09/17	1	9.89	0	0.00	9.86	1	8,848	0.01%
2020/09/16	0	0.00	1	9.74	9.75	-1	8,827	-0.01%
2020/09/15	0	0.00	20	9.80	9.75	-20	8,809	-0.23%
2020/09/14	0.3	9.74	30	9.81	9.74	-29.7	8,846	-0.34%
2020/09/11	108	9.76	0	0.00	9.76	108	8,838	1.22%	大買/鉅額交易
2020/09/10	7	10.03	9	10.12	9.90	-2	8,769	-0.02%
2020/09/09	0	0.00	1	9.88	9.86	-1	8,349	-0.01%
2020/09/07	4	9.90	2	9.94	9.85	2	8,410	0.02%
2020/09/04	12	9.75	0	0.00	9.80	12	8,400	0.14%
2020/09/03	0	0.00	2	9.98	9.90	-2	8,386	-0.02%
2020/09/02	0	0.00	1	9.83	9.82	-1	8,372	-0.01%
2020/09/01	2	9.77	7	9.86	9.77	-5	8,422	-0.06%
2020/08/31	1	9.89	7	9.92	9.89	-6	8,443	-0.07%
2020/08/28	3	9.95	5	9.93	9.90	-2	8,398	-0.02%
2020/08/27	5	9.91	7	9.89	9.85	-2	8,441	-0.02%
2020/08/26	3	9.83	0	0.00	9.78	3	8,351	0.04%
2020/08/25	5	9.73	0	0.00	9.72	5	8,298	0.06%
2020/08/24	0	0.00	1	9.49	9.34	-1	8,211	-0.01%
2020/08/20	11	9.02	0	0.00	9.12	11	8,185	0.13%
2020/08/19	13	9.96	0	0.00	9.88	13	8,124	0.16%
2020/08/18	1	10.05	4	10.00	9.97	-3	8,092	-0.04%
2020/08/17	0	0.00	8	10.00	9.97	-8	8,082	-0.10%
2020/08/14	0	0.00	1	9.98	9.85	-1	8,020	-0.01%
2020/08/12	1	9.79	0	0.00	9.81	1	8,001	0.01%
2020/08/11	1	9.80	4	9.99	9.88	-3	8,134	-0.04%
2020/08/10	19	9.88	6	9.94	9.87	13	8,111	0.16%
2020/08/06	0	0.00	7	9.80	9.67	-7	8,003	-0.09%
2020/08/05	9	9.75	7	9.73	9.70	2	7,961	0.03%
2020/08/04	1	9.48	0	0.00	9.49	1	7,926	0.01%
2020/08/03	0	9.47	0	0.00	9.47	0	7,969	0.00%
2020/07/31	111	9.60	5	9.54	9.54	106	7,993	1.33%	大買/鉅額交易
2020/07/30	6	9.16	0	0.00	9.18	6	7,465	0.08%
2020/07/28	2	9.03	1	8.95	8.90	1	7,600	0.01%
2020/07/24	3	9.29	22	9.15	9.15	-19	8,422	-0.23%
2020/07/23	3	9.44	2.4	9.48	9.41	0.6	8,444	0.01%
2020/07/22	22	9.54	0	0.00	9.59	22	8,469	0.26%
2020/07/20	1	9.08	0	0.00	9.09	1	8,332	0.01%
2020/07/17	6	9.52	22	9.35	9.21	-16	8,287	-0.19%
2020/07/16	12	9.79	5	9.60	9.61	7	8,196	0.09%
2020/07/15	1	9.90	1	9.91	9.82	0	8,154	0.00%
2020/07/14	12	9.95	0	0.00	9.93	12	8,149	0.15%
2020/07/13	21	10.07	0	0.00	10.10	21	8,154	0.26%
2020/07/10	7	9.95	10	9.96	9.92	-3	8,139	-0.04%
2020/07/09	5	10.10	0	0.00	10.05	5	8,041	0.06%
2020/07/08	0	0.00	2	10.00	10.10	-2	7,720	-0.03%
2020/07/07	6	10.07	5	10.05	10.05	1	7,755	0.01%
2020/07/06	45	10.25	16.8	10.27	10.20	28.2	7,788	0.36%
2020/07/03	28	10.07	12	10.06	10.00	16	7,674	0.21%
2020/07/02	14	10.47	21	10.47	10.55	-7	7,524	-0.09%
2020/07/01	4	10.23	2	10.20	10.20	2	7,233	0.03%
2020/06/30	100	10.15	0	0.00	10.05	100	7,337	1.36%
2020/06/24	10	10.05	0	0.00	10.05	10	7,299	0.14%
2020/06/22	0	0.00	25	10.05	10.10	-25	7,439	-0.34%
2020/06/19	100	10.20	0	0.00	10.10	100	7,537	1.33%
2020/06/18	2	10.10	0	0.00	10.15	2	7,532	0.03%
2020/06/17	6	10.10	5	10.15	10.10	1	7,566	0.01%
2020/06/16	2	10.25	1	10.05	10.25	1	7,713	0.01%
2020/06/15	5	10.00	14	10.02	9.96	-9	7,830	-0.11%
2020/06/12	8	9.97	0	0.00	10.00	8	8,023	0.10%
2020/06/11	21	10.38	25	10.28	10.15	-4	8,052	-0.05%
2020/06/10	12	10.56	0	0.00	10.50	12	8,136	0.15%
2020/06/09	5	10.70	31	10.70	10.60	-26	8,410	-0.31%
2020/06/08	9	10.70	6	10.75	10.65	3	8,495	0.04%
2020/06/04	5	10.55	3	10.55	10.55	2	8,515	0.02%
2020/06/03	4	10.55	21	10.58	10.55	-17	8,552	-0.20%
2020/05/29	8	10.16	10	10.30	10.15	-2	8,424	-0.02%
2020/05/28	21	10.62	16	10.60	10.25	5	8,508	0.06%
2020/05/27	14	10.35	8	10.44	10.45	6	8,486	0.07%
2020/05/26	3	10.13	4	10.15	10.10	-1	8,565	-0.01%
2020/05/25	4	10.05	0	0.00	10.05	4	8,591	0.05%
2020/05/22	105	10.20	20	10.15	10.15	85	8,611	0.99%	大買/
2020/05/21	57	10.21	20	10.30	10.25	37	8,616	0.43%
2020/05/20	22	10.10	0	0.00	10.05	22	8,611	0.26%
2020/05/19	5	10.20	3.2	10.00	10.00	1.8	8,615	0.02%
2020/05/18	51	10.12	0	0.00	10.10	51	8,561	0.60%
2020/05/15	20	10.10	5	10.00	10.00	15	8,467	0.18%
2020/05/14	16	10.23	0	0.00	10.05	16	8,431	0.19%
2020/05/13	12	10.54	5	10.50	10.50	7	8,361	0.08%
2020/05/12	2	10.73	5	10.65	10.65	-3	8,340	-0.04%
2020/05/11	5	10.50	5	10.70	10.70	0	8,395	0.00%
2020/05/08	5	10.55	0	0.00	10.45	5	8,331	0.06%
2020/05/07	1	10.50	0	0.00	10.45	1	8,357	0.01%
2020/05/06	2	10.65	3	10.63	10.40	-1	8,353	-0.01%
2020/05/05	21	11.00	11	11.09	10.90	10	8,245	0.12%
2020/05/04	2	10.93	4	11.15	10.90	-2	8,245	-0.02%
2020/04/30	25	11.07	5	11.09	11.15	20	8,292	0.24%
2020/04/29	6	11.07	19	10.95	11.20	-13	8,075	-0.16%
2020/04/28	7	10.47	0	0.00	10.20	7	7,385	0.09%
2020/04/27	0	0.00	2	10.30	10.30	-2	7,585	-0.03%
2020/04/24	8	10.28	20	10.27	10.20	-12	7,691	-0.16%
2020/04/23	42	10.07	2	9.99	10.15	40	7,698	0.52%
2020/04/22	5	9.93	2	9.94	9.80	3	7,716	0.04%
2020/04/21	2	9.78	0	0.00	9.75	2	7,765	0.03%
2020/04/20	1	10.05	1	10.10	10.05	0	7,786	0.00%
2020/04/17	1	10.40	0	0.00	10.15	1	7,832	0.01%
2020/04/15	0	0.00	12	10.43	10.50	-12	7,899	-0.15%
2020/04/14	21	10.04	13	10.10	10.15	8	7,815	0.10%
2020/04/13	0	0.00	2	9.92	9.92	-2	8,010	-0.02%
2020/04/10	4	10.13	0	0.00	10.05	4	8,042	0.05%
2020/04/09	1	10.30	8	10.38	10.10	-7	8,088	-0.09%
2020/04/08	15	10.02	25	10.21	10.20	-10	7,993	-0.13%
2020/04/07	11	9.75	0	0.00	9.71	11	7,961	0.14%
2020/04/06	6	9.70	0	0.00	9.70	6	7,813	0.08%
2020/04/01	28	9.57	26	9.56	9.57	2	7,695	0.03%
2020/03/31	1	9.16	0	0.00	9.16	1	7,590	0.01%
2020/03/30	4	8.97	4	9.00	9.16	0	7,603	0.00%
2020/03/27	0	0.00	10	9.55	9.21	-10	7,571	-0.13%
2020/03/26	2	9.23	10	9.25	9.36	-8	7,557	-0.11%
2020/03/25	3	9.32	0	0.00	9.31	3	7,504	0.04%
2020/03/24	9	9.19	6	9.07	9.04	3	7,440	0.04%
2020/03/23	0	0.00	4	8.91	8.86	-4	7,468	-0.05%
2020/03/19	12	8.06	14	8.19	8.40	-2	7,738	-0.03%
2020/03/18	1	9.05	4	9.30	8.94	-3	7,579	-0.04%
2020/03/17	0	0.00	2	9.06	8.75	-2	7,410	-0.03%
2020/03/16	14	9.17	0	0.00	9.12	14	7,350	0.19%
2020/03/13	12.5	8.71	302	8.70	9.07	-289.5	7,390	-3.92%	大賣/鉅額交易
2020/03/12	345.5	9.89	3	9.77	9.65	342.5	7,172	4.77%	大買/鉅額交易
2020/03/11	1	10.85	0	0.00	10.65	1	6,998	0.01%
2020/03/10	20	10.55	24	10.68	10.80	-4	7,063	-0.06%
2020/03/09	0.4	10.70	1	11.00	10.70	-0.6	7,093	-0.01%
2020/03/06	0.4	11.30	0	0.00	11.30	0.4	7,029	0.01%
2020/03/04	0.4	11.25	3	11.30	11.30	-2.6	7,120	-0.04%
2020/03/03	0	0.00	13	11.52	11.45	-13	7,096	-0.18%
2020/03/02	0.4	10.85	0	0.00	10.90	0.4	7,133	0.01%
2020/02/27	21.4	11.28	10.1	11.15	11.10	11.3	7,063	0.16%
2020/02/26	1	11.70	11	11.70	11.65	-10	6,918	-0.14%
2020/02/25	0.4	11.60	11	11.59	11.60	-10.6	6,884	-0.15%
2020/02/24	0	0.00	5	11.90	11.75	-5	6,861	-0.07%
2020/02/21	10	12.00	10	12.05	12.00	0	6,825	0.00%
2020/02/19	5	12.15	1.6	12.16	12.15	3.4	6,872	0.05%
2020/02/18	0	0.00	2	12.28	12.10	-2	6,917	-0.03%
2020/02/14	20	12.16	0	0.00	12.25	20	6,988	0.29%
2020/02/12	10	12.20	2	12.20	12.25	8	7,025	0.11%
2020/02/10	0.4	11.80	0	0.00	11.80	0.4	7,033	0.01%
2020/02/07	0	0.00	1	12.25	12.05	-1	7,028	-0.01%
2020/02/06	6	12.36	1	12.35	12.40	5	7,012	0.07%
2020/02/04	1	12.15	2	12.13	12.15	-1	6,976	-0.01%
2020/02/03	3.4	11.41	51	11.45	11.70	-47.6	7,031	-0.68%
2020/01/31	12.3	12.64	2	12.55	12.55	10.3	7,002	0.15%
2020/01/30	27	12.82	27.9	13.07	12.60	-0.9	7,177	-0.01%
2020/01/20	10	14.00	2	14.03	13.95	8	6,957	0.11%
2020/01/17	1	13.85	10	13.80	13.80	-9	6,846	-0.13%
2020/01/16	10	13.82	36	13.85	13.85	-26	6,873	-0.38%
2020/01/15	0	0.00	22	13.80	13.75	-22	6,924	-0.32%
2020/01/13	3	13.70	11	13.49	13.65	-8	7,283	-0.11%
2020/01/10	0	0.00	8	13.39	13.50	-8	7,281	-0.11%
2020/01/09	16	13.33	0	0.00	13.30	16	7,236	0.22%
2020/01/08	21.3	13.41	0	0.00	13.30	21.3	7,257	0.29%
2020/01/07	11	13.63	2.5	13.57	13.60	8.5	7,237	0.12%
2020/01/06	9.4	13.41	0	0.00	13.30	9.4	7,048	0.13%
2020/01/03	1	13.60	8	13.61	13.55	-7	7,009	-0.10%
2020/01/02	4	13.75	20	13.75	13.75	-16	6,907	-0.23%
2019/12/31	11	13.83	3	13.82	13.60	8	6,912	0.12%
2019/12/27	5	13.65	0	0.00	13.60	5	7,037	0.07%
2019/12/26	23	13.55	17	13.57	13.55	6	7,154	0.08%
2019/12/24	0.3	13.50	0	0.00	13.55	0.3	7,426	0.00%
2019/12/23	9	13.69	0	0.00	13.55	9	7,655	0.12%
2019/12/20	25	13.86	0	0.00	13.80	25	7,803	0.32%
2019/12/19	0	0.00	13	13.85	13.85	-13	7,910	-0.16%
2019/12/18	15.3	14.05	16.9	14.01	13.95	-1.6	7,959	-0.02%
2019/12/17	40	14.29	131	14.18	14.20	-91	8,068	-1.13%	大賣/
2019/12/16	20	14.09	8	14.06	14.05	12	8,198	0.15%
2019/12/13	0	0.00	10	13.80	13.70	-10	8,408	-0.12%
2019/12/12	10.3	13.79	0	0.00	13.70	10.3	8,474	0.12%
2019/12/11	12	13.89	11	13.86	13.85	1	8,503	0.01%
2019/12/10	0	0.00	1	13.90	13.85	-1	8,577	-0.01%
2019/12/09	6	13.80	3	13.82	13.70	3	8,505	0.04%
2019/12/06	0.3	13.55	1	13.65	13.60	-0.7	8,714	-0.01%
2019/12/05	13	13.61	8	13.58	13.65	5	9,135	0.05%
2019/12/04	0	0.00	1	13.30	13.50	-1	9,428	-0.01%
2019/12/03	5	13.15	0	0.00	13.10	5	9,552	0.05%
2019/12/02	1.4	13.09	2	13.10	13.05	-0.7	10,020	-0.01%
2019/11/29	3	13.52	14	13.50	13.50	-11	10,228	-0.11%
2019/11/28	12	13.61	0	0.00	13.55	12	10,682	0.11%
2019/11/27	4	13.78	13	13.81	13.75	-9	10,800	-0.08%
2019/11/26	10	13.50	0	0.00	13.50	10	10,821	0.09%
2019/11/25	0	0.00	10	13.45	13.45	-10	10,932	-0.09%
2019/11/22	10	13.50	1	13.40	13.40	9	10,941	0.08%
2019/11/21	2.3	13.40	10	13.45	13.45	-7.7	11,031	-0.07%
2019/11/20	0.5	13.50	0	0.00	13.55	0.5	11,130	0.00%
2019/11/19	30	13.75	59.3	13.75	13.65	-29.3	11,221	-0.26%
2019/11/15	5	13.55	0	0.00	13.45	5	11,380	0.04%
2019/11/14	4.3	13.43	23	13.52	13.35	-18.7	11,388	-0.16%
2019/11/13	1	13.80	0	0.00	13.70	1	11,368	0.01%
2019/11/12	0	0.00	6	13.76	13.75	-6	11,432	-0.05%
2019/11/11	9	13.85	0	0.00	13.70	9	11,578	0.08%
2019/11/08	1	13.90	2	13.95	13.90	-1	11,589	-0.01%
2019/11/07	20	13.90	0	0.00	13.90	20	11,678	0.17%
2019/11/05	2.3	13.94	0	0.00	13.90	2.3	11,854	0.02%
2019/11/04	1	14.00	0	0.00	14.00	1	12,046	0.01%
2019/11/01	0	0.00	6	13.75	13.90	-6	12,119	-0.05%
2019/10/31	3.3	13.86	18	13.95	13.80	-14.7	12,287	-0.12%
2019/10/30	14	14.12	4	14.16	14.10	10	12,354	0.08%
2019/10/29	43	14.56	24	14.32	14.25	19	12,631	0.15%
2019/10/28	0	0.00	6	14.41	14.35	-6	13,860	-0.04%
2019/10/24	20	14.50	0	0.00	14.55	20	16,403	0.12%
2019/10/23	3	14.42	3	14.35	14.40	0	16,651	0.00%
2019/10/22	17	14.72	18	14.60	14.50	-1	16,754	-0.01%
2019/10/21	41	14.52	139	14.57	14.70	-98	16,867	-0.58%	大賣/
2019/10/18	1	14.45	0	0.00	14.35	1	17,322	0.01%
2019/10/17	0	0.00	12	14.35	14.35	-12	17,512	-0.07%
2019/10/16	8	14.40	0	0.00	14.25	8	17,935	0.04%
2019/10/15	2	14.30	6	14.35	14.30	-4	18,531	-0.02%
2019/10/14	10	14.20	16	14.23	14.20	-6	19,233	-0.03%
2019/10/09	0	0.00	15	14.10	14.05	-15	19,568	-0.08%
2019/10/08	1.3	14.00	8	14.09	14.00	-6.7	19,879	-0.03%
2019/10/07	1	14.25	7	14.21	14.15	-6	20,144	-0.03%
2019/10/04	19.1	14.38	12	14.31	14.25	7.1	20,513	0.03%
2019/10/03	6	14.18	2	14.25	14.20	4	20,602	0.02%
2019/10/02	10	14.25	4	14.28	14.25	6	20,614	0.03%
2019/10/01	2	14.20	5	14.14	14.20	-3	21,165	-0.01%
2019/09/27	7.3	13.84	15	13.95	13.80	-7.7	21,355	-0.04%
2019/09/26	2.3	14.10	8	14.14	14.10	-5.7	21,462	-0.03%
2019/09/25	82.3	14.23	37	14.26	14.20	45.3	21,898	0.21%
2019/09/24	12	14.81	25	14.78	14.70	-13	22,123	-0.06%
2019/09/23	16	14.82	32	14.78	14.80	-16	22,101	-0.07%
2019/09/20	8.3	14.85	13	14.88	14.85	-4.7	22,120	-0.02%
2019/09/19	76	15.03	0	0.00	15.10	76	22,014	0.35%
2019/09/18	38	15.07	102	15.14	15.15	-64	21,826	-0.29%	大賣/
2019/09/17	1	14.70	15	14.80	14.70	-14	21,866	-0.06%
2019/09/16	12	15.06	1	15.05	14.85	11	22,126	0.05%
2019/09/12	4	14.98	3	15.02	14.95	1	22,202	0.00%
2019/09/11	7	14.89	8	14.91	14.80	-1	22,462	0.00%
2019/09/10	24.3	14.80	13.4	14.88	14.85	10.8	22,448	0.05%
2019/09/09	53	15.19	58	15.16	15.15	-5	22,287	-0.02%
2019/09/06	15	14.99	31	14.96	14.90	-16	22,298	-0.07%
2019/09/05	33.3	14.74	31	14.85	14.65	2.3	22,646	0.01%
2019/09/04	54	14.91	38	14.96	14.90	16	22,889	0.07%
2019/09/03	39	14.69	18	14.50	14.50	21	23,059	0.09%
2019/09/02	55	14.73	73	14.75	14.85	-18	23,075	-0.08%
2019/08/30	8	14.13	2	14.10	14.10	6	23,062	0.03%
2019/08/29	8	14.08	2	13.90	13.90	6	23,347	0.03%
2019/08/28	1	13.85	6	13.97	14.05	-5	23,592	-0.02%
2019/08/26	4.7	13.62	10	13.58	13.55	-5.3	24,693	-0.02%
2019/08/23	1	13.80	35	13.81	13.75	-34	24,843	-0.14%
2019/08/22	2	13.93	27	13.94	13.90	-25	25,460	-0.10%
2019/08/21	1	14.15	41	14.06	14.05	-40	25,722	-0.16%
2019/08/20	101	14.30	51.5	14.10	14.05	49.6	25,961	0.19%	大買/
2019/08/19	79	13.96	4	14.00	13.95	75	26,322	0.28%
2019/08/16	10	13.98	2	13.95	13.90	8	26,871	0.03%
2019/08/15	2	13.75	10	13.93	13.95	-8	27,880	-0.03%
2019/08/14	1	14.20	6	14.21	13.95	-5	28,313	-0.02%
2019/08/13	4	13.95	10	13.97	13.90	-6	28,765	-0.02%
2019/08/12	11	14.15	0	0.00	14.05	11	29,113	0.04%
2019/08/08	42	14.14	85	14.03	14.20	-43	29,210	-0.15%
2019/08/07	36	14.10	11	14.13	13.85	25	29,375	0.09%
2019/08/06	31	14.07	164	13.92	14.25	-133	29,702	-0.45%	大賣/鉅額交易
2019/08/05	10	14.38	14	14.27	14.10	-4	29,829	-0.01%
2019/08/02	7	14.49	167	14.31	14.25	-160	30,211	-0.53%	大賣/鉅額交易
2019/08/01	303	14.84	110	14.87	14.85	193	30,700	0.63%	大買/大賣/鉅額交易
2019/07/31	73	14.94	72	14.83	14.65	1	30,792	0.00%
2019/07/30	269	15.45	180	15.99	15.15	89	31,107	0.29%	大買/大賣/
2019/07/29	90	16.14	369.4	16.41	16.80	-279.4	30,188	-0.93%	大賣/鉅額交易
2019/07/26	1,344	15.54	139	15.46	15.40	1,205	29,306	4.11%	大買/大賣/鉅額交易
2019/07/25	2	14.88	23	14.94	15.00	-21	29,349	-0.07%
2019/07/24	20	14.74	44	14.70	14.80	-24	29,550	-0.08%
2019/07/23	34	14.81	2	14.85	14.75	32	29,796	0.11%
2019/07/22	96	15.15	19	15.09	14.75	77	30,416	0.25%
2019/07/19	8	14.80	23	14.84	14.70	-15	32,213	-0.05%
2019/07/18	51	14.87	7	14.87	14.75	44	32,755	0.13%
2019/07/17	16	14.70	24	14.90	15.05	-8	32,844	-0.02%
2019/07/16	21	14.60	28	14.61	14.40	-7	32,461	-0.02%
2019/07/15	2	14.15	1	14.20	14.25	1	31,884	0.00%
2019/07/12	28	14.09	16	14.14	13.90	12	31,884	0.04%
2019/07/11	2	13.95	13	13.96	14.10	-11	31,880	-0.03%
2019/07/10	36	13.86	16	13.91	13.70	20	31,911	0.06%
2019/07/09	2	13.90	10	13.85	13.90	-8	32,002	-0.02%
2019/07/08	20	13.94	12	13.90	13.90	8	32,393	0.02%
2019/07/05	26	13.99	34	13.94	13.90	-8	32,782	-0.02%
2019/07/04	34	13.78	10	13.80	13.65	24	33,194	0.07%
2019/07/03	13	13.69	11	13.69	13.60	2	33,674	0.01%
2019/07/02	56	13.49	70	13.61	13.90	-14	33,912	-0.04%
2019/07/01	19	13.08	11	13.17	13.00	8	34,186	0.02%
2019/06/28	1	13.35	18	13.34	13.15	-17	34,594	-0.05%
2019/06/27	5	13.30	3	13.30	13.30	2	35,502	0.01%
2019/06/26	13	13.20	5	13.14	13.15	8	35,524	0.02%
2019/06/25	3	13.40	24	13.26	13.20	-21	35,477	-0.06%
2019/06/24	36	13.35	28	13.48	13.25	8	35,452	0.02%
2019/06/21	236	14.05	242	14.09	13.80	-6	35,167	-0.02%	大買/大賣/
2019/06/20	7	13.80	17	13.83	13.85	-10	34,905	-0.03%
2019/06/19	3	13.70	5	13.72	13.75	-2	34,978	-0.01%
2019/06/17	133	13.40	135	13.42	13.45	-2	34,950	-0.01%	大買/大賣/
2019/06/14	414	13.41	407	13.46	13.40	7	35,093	0.02%	大買/大賣/
2019/06/13	356.3	13.53	373	13.45	13.35	-16.7	34,845	-0.05%	大買/大賣/
2019/06/12	353	14.37	329	14.10	14.05	24	34,322	0.07%	大買/大賣/
2019/06/11	69	14.37	69	14.43	14.40	0	34,029	0.00%
2019/06/10	150	14.15	139	14.23	14.10	11	33,635	0.03%	大買/大賣/
2019/06/06	756	14.06	714	14.14	14.00	42	33,880	0.12%	大買/大賣/
2019/06/05	709	14.31	734	14.25	14.20	-25	33,772	-0.07%	大買/大賣/
2019/06/04	496	14.27	515	14.19	14.00	-19	33,907	-0.06%	大買/大賣/
2019/06/03	428	13.76	459	14.00	14.35	-31	33,753	-0.09%	大買/大賣/
2019/05/31	334	13.92	273	13.95	13.80	61	33,559	0.18%	大買/大賣/
2019/05/30	189	13.50	195	13.54	13.60	-6	33,246	-0.02%	大買/大賣/
2019/05/29	192	13.38	193.1	13.56	13.40	-1.1	33,530	0.00%	大買/大賣/
2019/05/28	206	13.55	199	13.36	13.60	7	33,702	0.02%	大買/大賣/
2019/05/27	132	13.42	130	13.25	13.30	2	33,497	0.01%	大買/大賣/
2019/05/24	182	13.62	196	13.73	13.30	-14	33,556	-0.04%	大買/大賣/
2019/05/23	212	13.13	212	13.32	13.50	0	33,378	0.00%	大買/大賣/
2019/05/22	257	13.80	230	13.47	13.25	27	33,533	0.08%	大買/大賣/
2019/05/21	63	12.35	82	12.90	13.35	-19	32,782	-0.06%
2019/05/20	195	12.37	193	12.58	12.15	2	32,274	0.01%	大買/大賣/
2019/05/17	24.1	13.09	37	13.05	12.65	-12.9	31,657	-0.04%
2019/05/16	182	13.53	182	13.30	13.00	0	31,241	0.00%	大買/大賣/
2019/05/15	127	13.57	153	13.61	13.50	-26	31,125	-0.08%	大買/大賣/
2019/05/14	224	12.85	204	12.89	13.40	20	30,758	0.07%	大買/大賣/
2019/05/13	219	13.26	197	13.05	12.90	22	30,251	0.07%	大買/大賣/
2019/05/10	60	13.30	35	13.67	13.45	25	29,876	0.08%
2019/05/09	284	13.83	267	13.48	13.10	17	29,369	0.06%	大買/大賣/
2019/05/08	136	13.82	130	13.94	14.15	6	28,652	0.02%	大買/大賣/
2019/05/07	180	14.42	138	14.43	14.15	42	28,319	0.15%	大買/大賣/
2019/05/06	142	14.60	112	14.94	14.40	30	27,607	0.11%	大買/大賣/
2019/05/03	153	15.22	143	15.16	15.20	10	27,019	0.04%	大買/大賣/
2019/05/02	111	15.41	147	15.63	15.50	-36	26,524	-0.14%	大買/大賣/
2019/04/30	83	14.38	61	14.50	15.05	22	25,211	0.09%
2019/04/29	161	14.34	216	14.12	14.25	-55	24,707	-0.22%	大買/大賣/
2019/04/26	359	14.24	457	14.29	14.40	-98	24,239	-0.40%	大買/大賣/
2019/04/25	404.3	15.36	346	15.28	14.05	58.3	23,259	0.25%	大買/大賣/
2019/04/24	180	14.59	232	14.73	14.90	-52	20,689	-0.25%	大買/大賣/
2019/04/23	144	14.19	208	14.24	14.45	-64	19,846	-0.32%	大買/大賣/
2019/04/22	197	14.33	181	14.31	14.00	16	19,256	0.08%	大買/大賣/
2019/04/19	130	13.99	26	14.01	14.20	104	18,941	0.55%	大買/鉅額交易
2019/04/18	63	14.12	118	14.33	13.90	-55	18,673	-0.29%	大賣/
2019/04/17	141	14.45	83	14.44	14.05	58	18,275	0.32%	大買/
2019/04/16	35	13.97	31	13.95	14.40	4	17,901	0.02%
2019/04/15	185	13.90	150	14.02	14.00	35	17,546	0.20%	大買/大賣/
2019/04/12	166.3	14.17	192	13.75	13.75	-25.7	17,019	-0.15%	大買/大賣/
2019/04/11	200	14.64	138	14.39	14.35	62	16,422	0.38%	大買/大賣/
2019/04/10	81	14.42	113	14.28	14.70	-32	15,820	-0.20%	大賣/
2019/04/09	166.3	13.74	189	13.56	13.55	-22.7	14,688	-0.15%	大買/大賣/
2019/04/08	80	13.75	88	13.94	14.20	-8	13,866	-0.06%
2019/04/03	41	12.85	74	12.88	12.95	-33	13,261	-0.25%
2019/04/02	405	11.93	287.6	11.82	11.80	117.4	12,276	0.96%	大買/大賣/鉅額交易
2019/04/01	206	11.53	297.3	11.22	11.75	-91.3	11,401	-0.80%	大買/大賣/
2019/03/29	135	10.54	148	10.59	10.70	-13	10,363	-0.13%	大買/大賣/
2019/03/28	43	10.47	90	10.50	10.35	-47	10,221	-0.46%
2019/03/27	163	10.66	110	10.62	10.45	53	10,152	0.52%	大買/大賣/
2019/03/26	120	10.59	100	10.45	10.65	20	9,996	0.20%	大買/
2019/03/25	125	10.08	110	10.23	10.25	15	9,767	0.15%	大買/大賣/
2019/03/22	170	10.76	172	10.88	10.45	-2	9,623	-0.02%	大買/大賣/
2019/03/21	150	10.70	152	10.73	10.80	-2	9,399	-0.02%	大買/大賣/
2019/03/20	94	10.48	120	10.51	10.75	-26	9,142	-0.28%	大賣/
2019/03/19	156	10.69	152	10.63	10.35	4	8,895	0.04%	大買/大賣/
2019/03/18	225	10.90	220	10.70	10.65	5	8,607	0.06%	大買/大賣/
2019/03/15	276	11.04	224	10.91	10.85	52	8,374	0.62%	大買/大賣/
2019/03/14	214	11.30	232	10.84	10.90	-18	8,140	-0.22%	大買/大賣/
2019/03/13	120	11.33	122	11.19	11.20	-2	7,965	-0.03%	大買/大賣/
2019/03/12	244	11.39	233.8	11.43	11.25	10.3	7,702	0.13%	大買/大賣/
2019/03/11	33	11.17	18	11.04	11.20	15	7,154	0.21%
2019/03/08	26	10.90	8	10.86	11.10	18	6,810	0.26%
2019/03/07	1	10.50	10	10.30	10.30	-9	6,239	-0.14%
2019/03/06	17	10.64	33	10.56	10.50	-16	6,011	-0.27%
2019/03/05	12	10.78	22	10.57	10.25	-10	5,669	-0.18%
2019/03/04	22	10.87	43	10.82	10.70	-21	5,254	-0.40%
2019/02/27	25	10.76	54.4	10.90	10.95	-29.4	4,712	-0.62%
2019/02/26	61	10.06	33	10.04	9.99	28	3,802	0.74%
2019/02/25	32	10.00	39	10.08	10.00	-7	3,698	-0.19%
2019/02/22	136	9.90	131	9.76	9.75	5	3,436	0.15%	大買/大賣/
2019/02/21	44	9.89	38	9.84	9.95	6	3,046	0.20%
2019/02/20	21	8.90	108	9.03	9.05	-87	2,287	-3.80%	大賣/
2019/02/19	20	8.22	0	0.00	8.23	20	1,956	1.02%
2019/02/18	0	0.00	1	8.16	8.12	-1	2,023	-0.05%
2019/02/15	1	8.36	0	0.00	8.18	1	2,092	0.05%
2019/02/14	0	0.00	5	8.36	8.35	-5	2,242	-0.22%
2019/02/13	0	0.00	10	8.03	8.05	-10	2,185	-0.46%
2019/02/11	0	0.00	5	8.01	7.88	-5	2,169	-0.23%
2019/01/24	6	7.74	3	7.63	7.70	3	2,048	0.15%
2019/01/21	10	7.79	0	0.00	7.90	10	1,998	0.50%
2019/01/18	6	7.30	0	0.00	7.35	6	1,932	0.31%
2019/01/16	0	0.00	2	7.18	7.11	-2	1,914	-0.10%
2019/01/15	0	0.00	5	7.03	7.10	-5	1,910	-0.26%
2019/01/14	0	0.00	3	7.09	7.00	-3	1,904	-0.16%
2019/01/11	0	0.00	2	7.23	7.20	-2	1,892	-0.11%
2019/01/10	0	0.00	3	7.29	7.29	-3	1,878	-0.16%
2018/12/26	5	7.33	7	7.28	7.28	-2	1,891	-0.11%
2018/12/24	0	0.00	0.3	7.46	7.50	-0.3	1,900	-0.02%
2018/12/21	2.5	7.41	0	0.00	7.50	2.5	1,902	0.13%
2018/12/20	0.5	7.49	0	0.00	7.54	0.5	1,892	0.03%
2018/12/19	0.5	7.58	0	0.00	7.62	0.5	1,892	0.03%
2018/12/14	0.5	7.87	4	7.90	7.89	-3.5	1,888	-0.18%
2018/12/10	0.5	7.82	3	8.05	7.85	-2.5	1,822	-0.14%
2018/12/06	5.5	7.99	30	8.00	7.90	-24.5	1,802	-1.36%
2018/12/04	35	8.52	20	8.42	8.48	15	1,752	0.86%
2018/12/03	6	8.36	1	8.37	8.34	5	1,716	0.29%
2018/11/29	24	8.35	7	8.21	8.22	17	1,661	1.02%
2018/11/28	3	8.05	0	0.00	8.13	3	1,641	0.18%
2018/11/22	14	8.17	0	0.00	8.05	14	1,569	0.89%
2018/11/21	10	8.48	15	8.38	8.40	-5	1,505	-0.33%
2018/11/20	4	7.87	25	7.84	7.93	-21	1,397	-1.50%
2018/11/19	7	8.10	24	8.18	8.08	-17	1,359	-1.25%
2018/11/16	11	8.29	7	8.24	8.23	4	1,349	0.30%
2018/11/15	7	8.02	12	8.04	8.29	-5	1,288	-0.39%
2018/11/14	17.5	7.81	13	7.72	7.75	4.5	1,204	0.37%
2018/11/13	22	7.47	35	7.41	7.98	-13	1,119	-1.16%
2018/11/12	12	7.00	0	0.00	7.26	12	949	1.26%
2018/11/09	1	6.58	12.6	6.85	6.60	-11.6	907	-1.28%
2018/10/30	1	5.45	1	5.47	5.43	0	1,042	0.00%
2018/10/29	1	5.50	1	5.49	5.47	0	1,061	0.00%
2018/10/26	1	5.55	1	5.55	5.56	0	1,091	0.00%
2018/10/25	0	5.64	0	0.00	5.64	0	1,153	0.00%
2018/10/24	0	6.00	0	0.00	6.00	0	1,163	0.00%
2018/10/16	1	6.25	0	0.00	6.27	1	1,226	0.08%
2018/10/15	23.6	6.37	0	0.00	6.23	23.6	1,234	1.91%
2018/10/05	0.5	7.08	3	7.02	7.03	-2.5	1,225	-0.20%
2018/10/02	0	0.00	40	7.38	7.40	-40	1,217	-3.29%
2018/09/21	3	7.59	0	0.00	7.57	3	1,293	0.23%
2018/09/12	8	7.77	20	7.73	7.70	-12	1,334	-0.90%
2018/09/11	0	0.00	30	7.60	7.85	-30	1,341	-2.24%
2018/09/10	2.5	7.94	0	0.00	7.80	2.5	1,324	0.18%
2018/09/07	4	8.43	0	0.00	8.25	4	1,307	0.31%
2018/09/05	0	0.00	16	8.80	8.65	-16	1,323	-1.21%
2018/09/04	0	0.00	2	8.58	8.70	-2	1,345	-0.15%
2018/08/29	0	0.00	3	8.62	8.56	-3	1,496	-0.20%
2018/08/23	0	0.00	2	8.60	8.62	-2	1,982	-0.10%
2018/08/22	30	8.41	0	0.00	8.36	30	2,191	1.37%
2018/08/16	1	8.14	0	0.00	8.31	1	2,260	0.04%
2018/08/15	2	8.20	11	8.20	8.18	-9	2,245	-0.40%
2018/08/13	0	0.00	1	8.50	8.42	-1	2,214	-0.05%
2018/08/10	2	8.75	0	0.00	8.67	2	2,175	0.09%
2018/08/09	0	0.00	1	8.85	8.89	-1	2,156	-0.05%
2018/08/08	0	0.00	14	9.01	9.01	-14	2,146	-0.65%
2018/08/07	0	0.00	4.1	9.08	9.08	-4.1	2,119	-0.19%
2018/08/06	11	8.96	95	8.90	8.93	-84	2,097	-4.01%
2018/08/01	2	9.03	35	9.01	9.08	-33	2,040	-1.62%
2018/07/31	3	8.55	0	0.00	8.60	3	1,985	0.15%
2018/07/30	102	8.68	0	0.00	8.69	102	1,973	5.17%	大買/鉅額交易
2018/07/23	20	8.31	0	0.00	8.26	20	1,911	1.05%
2018/07/19	2	8.38	0	0.00	8.35	2	1,925	0.10%
2018/07/18	0	0.00	5	8.43	8.50	-5	1,947	-0.26%
2018/07/17	10	8.58	0	0.00	8.49	10	1,956	0.51%
2018/07/16	0	0.00	10	8.48	8.52	-10	1,949	-0.51%
2018/07/09	0	0.00	10	8.53	8.66	-10	1,954	-0.51%
2018/07/04	0	0.00	0.9	7.90	7.95	-0.9	1,903	-0.04%
2018/06/28	0	0.00	0.4	8.11	8.16	-0.4	1,889	-0.02%
2018/06/27	0	0.00	30	8.32	8.32	-30	1,881	-1.59%
2018/06/22	1	8.72	0	0.00	8.54	1	1,865	0.05%
2018/06/21	10	8.83	0	0.00	8.78	10	1,859	0.54%
2018/06/15	30	8.74	10	8.72	8.72	20	1,865	1.07%
2018/06/14	0	0.00	5	8.60	8.57	-5	1,861	-0.27%
2018/06/13	4	8.78	0	0.00	8.80	4	1,840	0.22%
2018/06/12	2	8.92	8	8.99	8.86	-6	1,825	-0.33%
2018/06/08	5	9.05	5	9.00	9.00	0	1,777	0.00%
2018/06/07	15	9.17	5	9.01	9.02	10	1,753	0.57%
2018/06/06	8	9.13	32	9.15	9.12	-24	1,720	-1.40%
2018/06/05	25	8.95	21	9.41	9.36	4	1,642	0.24%
2018/06/04	0	0.00	31	8.63	8.74	-31	1,457	-2.13%
2018/06/01	29	8.89	50	9.00	8.78	-21	1,409	-1.49%
2018/05/31	133	9.24	21	9.15	9.13	112	1,338	8.37%	大買/鉅額交易
2018/05/30	33	8.46	20	8.47	8.71	13	1,136	1.14%
2018/05/29	10	7.35	10	7.92	7.92	0	899	0.00%
2018/05/15	0.4	7.08	0	0.00	7.13	0.4	879	0.05%
2018/05/11	10	7.14	0	0.00	7.11	10	967	1.03%
2018/05/09	0.4	7.02	0	0.00	7.07	0.4	975	0.04%
2018/05/08	0	0.00	0.6	7.12	7.20	-0.6	978	-0.06%
2018/05/07	0.5	6.90	0	0.00	6.92	0.5	986	0.05%
2018/05/02	0	0.00	0.6	6.94	6.99	-0.6	1,031	-0.06%
2018/04/26	0.4	6.81	0	0.00	6.99	0.4	1,074	0.04%
2018/04/24	0.4	6.83	5.3	6.94	6.90	-4.8	1,078	-0.45%
2018/04/23	0.4	7.21	0	0.00	7.21	0.4	1,064	0.04%
2018/04/20	0.4	7.42	0	0.00	7.43	0.4	1,072	0.04%
2018/04/19	0	0.00	0.5	7.50	7.50	-0.5	1,078	-0.04%
2018/04/18	0.4	7.50	0	0.00	7.52	0.4	1,080	0.04%
2018/04/16	0.4	7.50	5	7.60	7.54	-4.6	1,081	-0.43%
2018/04/13	0.4	7.72	0	0.00	7.75	0.4	1,082	0.03%
2018/04/12	0.4	7.75	0	0.00	7.79	0.4	1,084	0.03%
2018/04/11	0.4	7.80	0	0.00	7.83	0.4	1,105	0.04%
2018/04/10	0	0.00	1	7.96	7.96	-1	1,141	-0.09%
2018/04/09	40.4	8.00	0	0.00	7.88	40.4	1,150	3.51%
2018/04/03	0.4	8.00	12	8.00	8.00	-11.7	1,149	-1.01%
2018/03/30	0.4	7.90	0	0.00	7.98	0.4	1,168	0.03%
2018/03/29	0.5	7.96	0	0.00	7.97	0.5	1,182	0.04%
2018/03/27	0	0.00	2	8.06	8.09	-2	1,195	-0.17%
2018/03/26	5	8.00	6	8.02	8.00	-1	1,205	-0.08%
2018/03/22	20	8.24	0	0.00	8.15	20	1,206	1.66%
2018/03/15	0	0.00	5	8.23	8.41	-5	1,292	-0.39%
2018/03/12	10	8.22	0	0.00	8.15	10	1,467	0.68%
2018/02/27	20	8.60	10	8.56	8.55	10	1,830	0.55%
2018/02/26	0	8.33	0	0.00	8.40	0	1,854	0.00%
2018/02/22	0.8	8.20	0	0.00	8.24	0.8	1,967	0.04%
2018/02/21	10	8.18	0	0.00	8.17	10	2,028	0.49%
2018/02/06	5	8.00	0	0.00	7.85	5	2,507	0.20%
2018/02/05	0.3	8.65	0	0.00	8.67	0.3	2,609	0.01%
2018/01/31	0	0.00	1	9.02	9.01	-1	3,261	-0.03%
2018/01/29	0	0.00	2	9.07	9.09	-2	3,455	-0.06%
2018/01/24	2	9.25	1	9.27	9.25	1	3,496	0.03%
2018/01/23	1	9.19	2	9.22	9.18	-1	3,529	-0.03%
2018/01/18	0	0.00	11	9.28	9.25	-11	3,708	-0.30%
2018/01/16	10	9.27	1	9.39	9.39	9	3,764	0.24%
2018/01/15	3	9.15	0	0.00	9.15	3	3,822	0.08%
2018/01/04	0	0.00	10	9.45	9.45	-10	3,960	-0.25%
2018/01/03	20	9.07	0	0.00	9.05	20	4,024	0.50%