精金 (3049)-元富-同大券商分點個股進出

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
8.36
漲跌
▼0.07
漲幅
-0.83%
成交量
2,000張
產業
上市光電類股
324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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/02	0	0.00	1	8.45	8.43	-1	1,867	-0.05%
2024/04/24	0	0.00	40	7.90	7.92	-40	1,876	-2.13%
2024/04/09	0	0.00	3	8.29	8.32	-3	1,831	-0.16%
2024/04/02	30	8.48	0	0.00	8.36	30	1,823	1.65%
2024/04/01	2	8.37	0	0.00	8.45	2	1,877	0.11%
2024/03/27	0	0.00	6	8.24	8.23	-6	1,880	-0.32%
2024/03/26	1	8.34	0	0.00	8.23	1	1,878	0.05%
2024/03/25	0	0.00	0	8.36	8.31	0	1,868	0.00%
2024/03/22	0	8.38	0	0.00	8.36	0	1,867	0.00%
2024/03/21	0	0.00	12	8.16	8.22	-12	1,848	-0.65%
2024/03/20	0	8.15	0	0.00	8.14	0	1,851	0.00%
2024/03/19	0	8.21	0	0.00	8.15	0	1,823	0.00%
2024/03/15	0	8.18	0	0.00	8.18	0	1,801	0.00%
2024/03/14	0	0.00	0	8.28	8.25	0	1,777	0.00%
2024/03/13	1	8.60	0	8.50	8.33	1	1,758	0.06%
2024/03/12	5	8.66	0	8.65	8.64	5	1,680	0.30%
2024/03/11	0	0.00	0	8.61	8.66	0	1,675	0.00%
2024/03/06	0	0.00	1.3	8.91	8.91	-1.3	1,586	-0.08%
2024/03/05	0	8.97	0	0.00	8.90	0	1,566	0.00%
2024/02/23	0	0.00	1.3	9.31	9.30	-1.3	1,514	-0.08%
2024/02/20	0	0.00	4	9.52	9.47	-4	1,516	-0.26%
2024/02/19	4	9.56	0	0.00	9.50	4	1,511	0.26%
2024/02/15	0	0.00	5	9.18	9.19	-5	1,470	-0.34%
2024/02/05	0	0.00	14	9.10	9.11	-14	1,464	-0.96%
2024/02/02	0	0.00	4	9.19	9.17	-4	1,471	-0.27%
2024/02/01	0	0.00	10	9.19	9.17	-10	1,492	-0.67%
2024/01/29	10	9.46	10	9.40	9.40	0	1,506	0.00%
2024/01/26	0	0.00	12	9.44	9.45	-12	1,501	-0.80%
2024/01/25	10	9.38	0	0.00	9.40	10	1,488	0.67%
2024/01/24	10	9.38	0	0.00	9.40	10	1,485	0.67%
2024/01/23	20	9.31	0	0.00	9.27	20	1,465	1.37%
2024/01/22	0	0.00	20	9.15	9.15	-20	1,434	-1.39%
2024/01/15	10	9.18	0	0.00	9.18	10	1,410	0.71%
2024/01/11	10	9.22	10	9.22	9.20	0	1,424	0.00%
2024/01/10	10	9.20	0	0.00	9.20	10	1,434	0.70%
2024/01/04	4	9.44	0	0.00	9.42	4	1,411	0.28%
2023/12/27	0	9.69	0	0.00	9.71	0	1,450	0.00%
2023/12/25	0	0.00	7	9.46	9.42	-7	1,360	-0.51%
2023/12/20	5	9.49	0	0.00	9.48	5	1,413	0.35%
2023/12/18	1	9.60	0	0.00	9.62	1	1,413	0.07%
2023/12/14	8	9.67	0	0.00	9.66	8	1,415	0.57%
2023/12/07	0	0.00	5	9.77	9.72	-5	1,431	-0.35%
2023/12/06	0	9.82	0	0.00	9.74	0	1,436	0.00%
2023/12/01	0	0.00	11	9.73	9.73	-11	1,427	-0.77%
2023/11/29	0	0.00	54	9.72	9.71	-54	1,419	-3.81%
2023/11/28	0	0.00	3	9.47	9.47	-3	1,374	-0.22%
2023/11/22	0	0.00	5	9.50	9.51	-5	1,388	-0.36%
2023/11/17	0	0.00	5	9.37	9.37	-5	1,370	-0.36%
2023/11/15	0	0.00	10	9.27	9.26	-10	1,386	-0.72%
2023/11/13	0	0.00	3	9.29	9.27	-3	1,406	-0.21%
2023/11/06	5	9.22	10	9.23	9.20	-5	1,502	-0.33%
2023/10/24	0	0.00	10	9.25	9.21	-10	2,227	-0.45%
2023/10/19	0	0.00	10	9.00	8.97	-10	2,263	-0.44%
2023/10/11	20	9.18	1	9.13	9.14	19	2,387	0.80%
2023/10/04	15	9.34	0	0.00	9.34	15	2,429	0.62%
2023/10/03	0	0.00	5	9.54	9.48	-5	2,439	-0.20%
2023/09/27	25	9.40	0	0.00	9.45	25	2,553	0.98%
2023/09/18	10	9.79	10	9.72	9.72	0	3,125	0.00%
2023/09/14	2	9.60	0	0.00	9.64	2	3,602	0.06%
2023/08/25	0	0.00	4	9.72	9.65	-4	3,919	-0.10%
2023/08/18	2	9.68	1	9.61	9.60	1	3,871	0.03%
2023/08/11	1	9.98	0.3	9.98	9.97	0.7	3,766	0.02%
2023/08/08	0	0.00	5	10.45	10.40	-5	3,707	-0.13%
2023/08/07	0	0.00	54	10.50	10.50	-54	3,713	-1.45%
2023/08/02	0	0.00	6	10.50	10.50	-6	3,685	-0.16%
2023/07/31	5	11.00	10	11.15	10.85	-5	3,601	-0.14%
2023/07/28	10	10.90	0	0.00	10.75	10	3,525	0.28%
2023/07/27	62.5	11.01	15	11.05	11.05	47.5	3,452	1.38%
2023/07/24	2	10.15	0	0.00	10.25	2	3,079	0.06%
2023/07/21	2	10.35	0	0.00	10.25	2	3,051	0.07%
2023/07/19	5	10.45	0	0.00	10.20	5	3,055	0.16%
2023/07/18	0	0.00	20	10.28	10.25	-20	3,083	-0.65%
2023/07/17	0	0.00	30	10.37	10.45	-30	3,080	-0.97%
2023/07/14	0	0.00	10	10.30	10.30	-10	3,103	-0.32%
2023/07/13	0	0.00	21	10.38	10.25	-21	3,130	-0.67%
2023/07/12	0	0.00	5	10.40	10.30	-5	3,172	-0.16%
2023/07/11	0	0.00	1	10.45	10.50	-1	3,392	-0.03%
2023/07/10	0	0.00	32	10.35	10.30	-32	3,437	-0.93%
2023/07/06	22	10.85	40	10.81	10.65	-18	3,420	-0.53%
2023/07/04	0	0.00	3	10.55	10.60	-3	3,365	-0.09%
2023/07/03	40	10.65	0	0.00	10.70	40	3,320	1.20%
2023/06/30	0	0.00	5	10.65	10.60	-5	3,289	-0.15%
2023/06/29	1	10.70	0	0.00	10.70	1	3,232	0.03%
2023/06/28	5	11.05	10	11.05	10.80	-5	3,164	-0.16%
2023/06/27	25	10.86	47	10.90	10.80	-22	3,092	-0.71%
2023/06/26	14	11.26	25	11.24	11.20	-11	2,957	-0.37%
2023/06/21	64	11.32	0	0.00	11.20	64	2,758	2.32%
2023/06/20	0	0.00	3	10.53	10.55	-3	2,386	-0.13%
2023/06/19	25	10.30	28	10.38	10.35	-3	2,268	-0.13%
2023/06/16	1	10.15	1.5	10.13	10.10	-0.5	2,136	-0.02%
2023/06/08	0	0.00	40	9.90	9.90	-40	2,087	-1.92%
2023/06/06	15	10.12	0	0.00	10.00	15	2,110	0.71%
2023/06/05	40	10.20	0	0.00	10.10	40	2,108	1.90%
2023/05/31	2	9.77	0	0.00	9.90	2	2,100	0.10%
2023/05/24	0	0.00	5	9.82	9.82	-5	2,251	-0.22%
2023/05/23	0	0.00	1	9.77	9.77	-1	2,327	-0.04%
2023/05/18	10	9.68	27	9.66	9.62	-17	2,508	-0.68%
2023/05/16	0	0.00	9	9.58	9.57	-9	2,498	-0.36%
2023/05/15	11	9.42	3	9.41	9.42	8	2,492	0.32%
2023/05/12	4	9.51	5	9.50	9.52	-1	2,499	-0.04%
2023/05/10	3	9.69	7	9.67	9.72	-4	2,507	-0.16%
2023/05/08	0	0.00	2	9.94	9.85	-2	2,480	-0.08%
2023/05/05	0	9.95	0	0.00	9.94	0	2,481	0.00%
2023/05/04	0	0.00	3	9.98	9.96	-3	2,505	-0.12%
2023/04/27	2	10.10	0	0.00	10.10	2	2,490	0.08%
2023/04/26	0	0.00	7	10.02	10.05	-7	2,485	-0.28%
2023/04/25	5	10.08	0	0.00	10.00	5	2,476	0.20%
2023/04/24	0	10.05	6	10.01	10.10	-6	2,446	-0.25%
2023/04/21	6	10.14	10	9.99	9.96	-4	2,430	-0.16%
2023/04/19	12	10.37	21	10.36	10.30	-9	2,349	-0.38%
2023/04/18	12	10.50	0	0.00	10.50	12	2,275	0.53%
2023/04/17	0	0.00	2	10.55	10.60	-2	2,226	-0.09%
2023/04/14	34	10.59	37	10.76	10.65	-3	2,155	-0.14%
2023/04/13	0	0.00	1	10.30	10.30	-1	1,904	-0.05%
2023/04/12	3	10.20	7	10.16	10.15	-4	1,836	-0.22%
2023/04/11	2	10.05	5	10.15	10.05	-3	1,811	-0.17%
2023/04/10	5	10.05	0	0.00	10.15	5	1,802	0.28%
2023/04/07	0	0.00	1	9.83	9.84	-1	1,765	-0.06%
2023/04/06	0	0.00	1	9.82	9.82	-1	1,764	-0.06%
2023/03/29	3	9.82	0	0.00	9.82	3	1,773	0.17%
2023/03/28	6	9.89	0	0.00	9.85	6	1,793	0.33%
2023/03/24	0	0.00	8	9.99	10.00	-8	1,789	-0.45%
2023/03/23	2	9.97	13	9.93	9.95	-11	1,778	-0.62%
2023/03/22	8	10.02	20	9.96	9.95	-12	1,768	-0.68%
2023/03/21	2	10.00	5	10.05	9.98	-3	1,762	-0.17%
2023/03/16	7	9.71	15	9.78	9.74	-8	1,761	-0.45%
2023/03/15	5	9.97	4	9.97	9.82	1	1,767	0.06%
2023/03/14	0	0.00	29	9.90	9.88	-29	1,772	-1.64%
2023/03/13	0	0.00	3	9.78	10.00	-3	1,814	-0.17%
2023/03/10	6	10.04	28	10.00	9.99	-22	1,805	-1.22%
2023/03/08	0	10.30	1	10.15	10.25	-1	1,818	-0.05%
2023/03/07	5	10.20	22	10.20	10.20	-17	1,815	-0.94%
2023/03/06	29	10.29	3	10.30	10.30	26	1,795	1.45%
2023/03/03	16	10.20	19	10.25	10.25	-3	1,777	-0.17%
2023/03/02	30	10.15	0	0.00	10.05	30	1,730	1.73%
2023/03/01	5	10.10	5	10.10	10.05	0	1,734	0.00%
2023/02/24	13	10.15	0	0.00	10.15	13	1,729	0.75%
2023/02/22	20	10.39	13	10.39	10.35	7	1,656	0.42%
2023/02/21	13	10.26	2	10.20	10.30	11	1,561	0.70%
2023/02/20	32	9.99	63	10.01	10.25	-31	1,491	-2.08%
2023/02/17	7	9.57	7	9.63	9.65	0	1,356	0.00%
2023/02/16	10	9.53	0	0.00	9.52	10	1,319	0.76%
2023/02/15	5	9.50	5	9.46	9.44	0	1,323	0.00%
2023/02/14	5	9.43	5	9.45	9.45	0	1,325	0.00%
2023/02/10	3	9.38	0	0.00	9.37	3	1,336	0.22%
2023/02/09	0	0.00	8	9.48	9.48	-8	1,331	-0.60%
2023/02/08	19	9.57	21	9.58	9.52	-2	1,333	-0.15%
2023/02/07	5	9.42	0	0.00	9.42	5	1,312	0.38%
2023/02/06	7	9.38	3	9.38	9.37	4	1,319	0.30%
2023/02/03	30	9.49	4	9.48	9.45	26	1,335	1.95%
2023/02/02	21	9.50	12	9.49	9.53	9	1,329	0.68%
2023/01/31	0	0.00	5	9.32	9.36	-5	1,324	-0.38%
2023/01/30	5	9.20	0	0.00	9.22	5	1,313	0.38%
2023/01/16	0	0.00	4	9.12	9.12	-4	1,330	-0.30%
2023/01/13	0	0.00	1	9.12	9.12	-1	1,341	-0.07%
2023/01/05	5	9.22	0	0.00	9.14	5	1,481	0.34%
2023/01/04	0	0.00	1	9.17	9.13	-1	1,486	-0.07%
2023/01/03	1	9.08	0	0.00	9.10	1	1,529	0.07%
2022/12/27	0	0.00	5	9.26	9.21	-5	1,592	-0.31%
2022/12/26	0	0.00	3	9.20	9.21	-3	1,595	-0.19%
2022/12/23	0	0.00	7	9.16	9.18	-7	1,620	-0.43%
2022/12/20	5	9.28	0	0.00	9.13	5	1,696	0.29%
2022/12/19	5	9.25	0	0.00	9.25	5	1,729	0.29%
2022/12/16	0	0.00	15	9.33	9.32	-15	1,734	-0.86%
2022/12/15	13	9.45	0	0.00	9.45	13	1,732	0.75%
2022/12/14	0	0.00	3	9.47	9.46	-3	1,736	-0.17%
2022/12/13	3	9.45	0	0.00	9.41	3	1,739	0.17%
2022/12/12	6	9.40	0	0.00	9.41	6	1,744	0.34%
2022/12/09	6	9.56	6	9.56	9.50	0	1,776	0.00%
2022/12/08	5	9.51	8	9.52	9.51	-3	1,790	-0.17%
2022/12/07	6	9.59	8	9.66	9.51	-2	1,797	-0.11%
2022/12/06	5	9.84	9	9.69	9.66	-4	1,784	-0.22%
2022/12/05	14	9.94	9	9.93	9.81	5	1,773	0.28%
2022/12/02	0	0.00	5	9.72	9.69	-5	1,730	-0.29%
2022/12/01	9	9.60	8	9.65	9.68	1	1,721	0.06%
2022/11/30	7	9.41	4	9.41	9.44	3	1,684	0.18%
2022/11/29	4	9.28	2	9.32	9.34	2	1,695	0.12%
2022/11/28	0	0.00	1	9.23	9.23	-1	1,695	-0.06%
2022/11/25	0	0.00	1	9.43	9.32	-1	1,706	-0.06%
2022/11/24	5	9.30	0	0.00	9.32	5	1,713	0.29%
2022/11/23	1	9.32	6	9.37	9.32	-5	1,731	-0.29%
2022/11/22	5	9.23	5	9.20	9.20	0	1,760	0.00%
2022/11/18	3	9.54	2	9.56	9.41	1	1,783	0.06%
2022/11/17	3	9.45	0	0.00	9.46	3	1,804	0.17%
2022/11/14	0	0.00	2	9.57	9.56	-2	2,082	-0.10%
2022/11/11	21	9.53	16	9.52	9.45	5	2,411	0.21%
2022/11/10	2	9.48	0	0.00	9.40	2	2,437	0.08%
2022/11/09	3	9.59	0	0.00	9.54	3	2,494	0.12%
2022/11/08	15	9.56	8	9.59	9.47	7	2,546	0.27%
2022/11/07	11	9.46	0	0.00	9.45	11	2,569	0.43%
2022/11/04	3	9.38	0	0.00	9.39	3	2,610	0.11%
2022/11/03	0	0.00	5	9.41	9.37	-5	2,635	-0.19%
2022/11/02	5	9.51	11	9.49	9.45	-6	2,646	-0.23%
2022/11/01	13	9.41	19	9.37	9.42	-6	2,668	-0.22%
2022/10/31	10	9.24	0	0.00	9.22	10	2,742	0.36%
2022/10/26	10	9.19	6	9.18	9.16	4	3,099	0.13%
2022/10/25	8	9.23	5	9.14	9.14	3	3,106	0.10%
2022/10/24	3	9.30	16	9.30	9.27	-13	3,107	-0.42%
2022/10/21	10	9.19	4	9.16	9.13	6	3,105	0.19%
2022/10/20	6	9.18	0	0.00	9.14	6	3,105	0.19%
2022/10/19	9	9.62	10	9.57	9.45	-1	3,070	-0.03%
2022/10/18	0	0.00	10	9.53	9.54	-10	3,062	-0.33%
2022/10/17	10	9.36	0	0.00	9.47	10	3,071	0.33%
2022/10/14	35	9.46	4	9.49	9.50	31	3,063	1.01%
2022/10/13	10	9.22	0	0.00	9.04	10	3,056	0.33%
2022/10/12	15	9.48	5	9.50	9.43	10	3,036	0.33%
2022/10/11	5	9.58	5	9.45	9.45	0	3,037	0.00%
2022/10/07	6	10.10	7	10.05	10.00	-1	3,008	-0.03%
2022/10/06	3	9.99	11	9.98	10.05	-8	3,004	-0.27%
2022/10/05	3	9.84	0	0.00	9.79	3	3,001	0.10%
2022/10/04	3	9.64	0	0.00	9.62	3	3,006	0.10%
2022/09/30	0	0.00	2	9.59	9.64	-2	3,016	-0.07%
2022/09/29	1	9.71	2	9.56	9.76	-1	3,033	-0.03%
2022/09/28	3	9.53	2	9.52	9.42	1	3,050	0.03%
2022/09/27	8	9.57	0	0.00	9.61	8	3,041	0.26%
2022/09/23	2	9.95	0	0.00	9.88	2	3,116	0.06%
2022/09/22	5	9.90	11	9.91	10.00	-6	3,175	-0.19%
2022/09/21	3	10.10	1	10.05	10.05	2	3,172	0.06%
2022/09/20	2	10.20	0	0.00	10.20	2	3,187	0.06%
2022/09/19	0	0.00	3	10.10	10.15	-3	3,217	-0.09%
2022/09/16	4	10.29	0	0.00	10.25	4	3,215	0.12%
2022/09/14	5	10.40	10	10.35	10.40	-5	3,234	-0.15%
2022/09/13	6	10.52	5	10.50	10.50	1	3,274	0.03%
2022/09/12	15	10.53	11	10.51	10.50	4	3,384	0.12%
2022/09/08	0	0.00	2	10.40	10.45	-2	3,421	-0.06%
2022/09/06	2	10.40	5	10.35	10.35	-3	3,449	-0.09%
2022/09/05	14	10.64	11	10.55	10.50	3	3,447	0.09%
2022/09/02	5	10.85	6	10.76	10.75	-1	3,474	-0.03%
2022/09/01	0	0.00	6	10.90	10.85	-6	3,471	-0.17%
2022/08/31	0	0.00	6	10.95	10.95	-6	3,460	-0.17%
2022/08/30	3	10.80	0.1	10.80	10.80	2.9	3,450	0.08%
2022/08/29	11	10.60	7	10.56	10.55	4	3,436	0.12%
2022/08/26	8	11.01	0	0.00	10.95	8	3,408	0.23%
2022/08/24	0	0.00	3	10.90	10.90	-3	3,421	-0.09%
2022/08/23	2	10.95	3	10.95	10.95	-1	3,413	-0.03%
2022/08/22	2	11.00	5	11.05	11.05	-3	3,383	-0.09%
2022/08/19	18	11.00	15	10.93	11.05	3	3,337	0.09%
2022/08/18	6	11.17	18	11.06	11.15	-12	3,159	-0.38%
2022/08/17	12	10.48	14	10.44	10.50	-2	2,836	-0.07%
2022/08/16	7	10.29	3	10.30	10.30	4	2,831	0.14%
2022/08/15	9	10.15	9	10.10	10.20	0	2,804	0.00%
2022/08/12	8	9.91	11	9.89	9.95	-3	2,765	-0.11%
2022/08/11	4	9.85	23	9.81	9.83	-19	2,769	-0.69%
2022/08/10	7	9.58	17	9.56	9.60	-10	2,773	-0.36%
2022/08/09	1	9.46	0	0.00	9.48	1	2,775	0.04%
2022/08/08	3	9.52	0	0.00	9.47	3	2,772	0.11%
2022/08/05	6	9.60	16	9.67	9.58	-10	2,766	-0.36%
2022/08/04	36	9.22	10	9.21	9.21	26	2,707	0.96%
2022/08/02	17	9.81	3	9.83	9.68	14	2,571	0.54%
2022/07/29	0	0.00	20	9.32	9.33	-20	2,434	-0.82%
2022/07/28	0	0.00	3	9.45	9.36	-3	2,452	-0.12%
2022/07/26	0	0.00	6	9.58	9.46	-6	2,466	-0.24%
2022/07/25	0	0.00	18	9.66	9.64	-18	2,502	-0.72%
2022/07/22	10	9.67	0	0.00	9.63	10	2,551	0.39%
2022/07/21	5	9.61	0	0.00	9.67	5	2,603	0.19%
2022/07/19	0	0.00	3	9.62	9.62	-3	2,710	-0.11%
2022/07/18	0	0.00	10	9.55	9.60	-10	2,758	-0.36%
2022/07/13	3	9.32	4	9.34	9.46	-1	3,188	-0.03%
2022/07/11	3	9.42	3	9.44	9.42	0	3,206	0.00%
2022/07/08	3	9.52	5	9.52	9.50	-2	3,227	-0.06%
2022/07/07	5	9.35	6	9.38	9.38	-1	3,240	-0.03%
2022/07/06	7	9.68	0	0.00	9.55	7	3,256	0.21%
2022/07/05	0	0.00	3	9.72	9.71	-3	3,294	-0.09%
2022/07/04	3	9.60	1	9.59	9.43	2	3,292	0.06%
2022/07/01	1	9.44	8	9.52	9.35	-7	3,332	-0.21%
2022/06/30	1	9.99	0	0.00	9.98	1	3,276	0.03%
2022/06/27	3	10.35	6	10.45	10.55	-3	3,303	-0.09%
2022/06/24	2	10.35	1	10.35	10.25	1	3,339	0.03%
2022/06/23	1	10.10	1	10.20	10.15	0	3,379	0.00%
2022/06/22	1	10.05	0	0.00	10.10	1	3,394	0.03%
2022/06/21	0	0.00	5	10.34	10.55	-5	3,442	-0.15%
2022/06/20	2	10.38	4	10.00	10.00	-2	3,485	-0.06%
2022/06/17	0	0.00	10	10.80	10.75	-10	3,478	-0.29%
2022/06/16	3	10.95	2	11.25	10.90	1	3,462	0.03%
2022/06/15	1	11.10	4	11.25	11.10	-3	3,490	-0.09%
2022/06/14	4	11.14	0	0.00	11.15	4	3,649	0.11%
2022/06/09	0	0.00	7.4	11.75	11.65	-7.4	3,748	-0.20%
2022/06/08	0	0.00	0	11.75	11.60	0	3,762	0.00%
2022/06/06	3	11.65	0.3	11.65	11.65	2.7	3,842	0.07%
2022/06/02	5	11.65	2	11.60	11.65	3	3,931	0.08%
2022/06/01	10	11.85	10	11.85	11.80	0	4,047	0.00%
2022/05/31	0	0.00	3	11.70	11.65	-3	4,079	-0.07%
2022/05/30	0	0.00	10	11.65	11.65	-10	4,166	-0.24%
2022/05/27	3	11.50	0	0.00	11.50	3	4,242	0.07%
2022/05/26	0	0.00	6	11.53	11.40	-6	4,323	-0.14%
2022/05/25	0	0.00	5	11.44	11.50	-5	4,414	-0.11%
2022/05/24	6	11.41	0	0.00	11.30	6	4,544	0.13%
2022/05/23	6	11.45	6	11.53	11.60	0	4,565	0.00%
2022/05/20	3	11.40	1	11.50	11.35	2	4,694	0.04%
2022/05/19	1	11.20	0	0.00	11.35	1	4,726	0.02%
2022/05/18	9	11.72	11	11.51	11.55	-2	4,746	-0.04%
2022/05/17	3	11.35	9	11.35	11.35	-6	4,764	-0.13%
2022/05/16	9	11.15	89	11.10	11.10	-80	4,793	-1.67%
2022/05/13	6	11.05	3	11.10	11.00	3	4,842	0.06%
2022/05/12	11	11.06	8	10.87	10.85	3	4,973	0.06%
2022/05/11	1	11.10	0	0.00	11.10	1	5,068	0.02%
2022/05/10	1	11.30	1	11.35	11.30	0	5,488	0.00%
2022/05/09	4	11.59	1	11.25	11.20	3	5,741	0.05%
2022/05/06	0	0.00	10	11.75	11.80	-10	5,750	-0.17%
2022/05/05	5	11.95	11	12.07	11.95	-6	5,836	-0.10%
2022/05/04	3	11.95	0	0.00	11.85	3	5,893	0.05%
2022/05/03	2	11.80	0	0.00	11.90	2	6,029	0.03%
2022/04/29	6	12.00	0	0.00	11.75	6	6,145	0.10%
2022/04/28	3	11.60	7	11.87	11.95	-4	6,299	-0.06%
2022/04/27	6	11.25	5	11.42	11.45	1	6,443	0.02%
2022/04/25	4	11.76	0	0.00	11.70	4	6,882	0.06%
2022/04/22	6	12.13	0	0.00	12.10	6	6,924	0.09%
2022/04/21	18	12.31	31	12.46	12.25	-13	7,060	-0.18%
2022/04/20	20	12.94	18	12.70	12.70	2	7,106	0.03%
2022/04/19	0	0.00	17	12.50	12.40	-17	6,957	-0.24%
2022/04/18	10	12.20	22	12.24	12.15	-12	7,231	-0.17%
2022/04/15	8	12.16	40	12.21	12.15	-32	7,493	-0.43%
2022/04/14	2	12.50	10	12.55	12.45	-8	8,052	-0.10%
2022/04/13	7	12.56	16	12.58	12.65	-9	8,423	-0.11%
2022/04/12	3	12.30	0	0.00	12.40	3	8,918	0.03%
2022/04/11	12	12.61	0	0.00	12.30	12	9,579	0.13%
2022/04/08	7	12.93	0	0.00	12.90	7	10,192	0.07%
2022/04/07	2	12.98	0	0.00	12.85	2	11,118	0.02%
2022/04/06	2	13.35	0	0.00	13.35	2	13,899	0.01%
2022/04/01	16	13.45	0	0.00	13.60	16	16,560	0.10%
2022/03/31	1	13.70	0	0.00	13.70	1	18,052	0.01%
2022/03/30	4	13.98	0	0.00	13.90	4	19,241	0.02%
2022/03/29	10	13.90	11	13.95	13.70	-1	19,566	-0.01%
2022/03/28	16	13.93	5	14.00	13.95	11	19,768	0.06%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/24	15	14.39	12	14.33	14.25	3	20,694	0.01%
2022/03/23	2	14.20	0	0.00	14.20	2	22,383	0.01%
2022/03/22	8	14.25	10.4	14.21	14.25	-2.4	23,405	-0.01%
2022/03/21	10	14.06	0	0.00	14.00	10	23,698	0.04%
2022/03/18	3	14.05	8	14.14	14.15	-5	23,927	-0.02%
2022/03/17	11	14.12	14	14.13	14.25	-3	24,299	-0.01%
2022/03/16	7	13.59	3	13.85	13.75	4	24,220	0.02%
2022/03/15	1	13.70	1.3	13.64	13.55	-0.3	24,365	0.00%
2022/03/14	5	13.90	5	13.90	13.95	0	24,384	0.00%
2022/03/11	0	0.00	3	13.80	13.80	-3	24,454	-0.01%
2022/03/10	6	13.79	5	13.77	13.75	1	24,569	0.00%
2022/03/09	0	0.00	40	13.50	13.50	-40	24,621	-0.16%
2022/03/08	10	13.45	0	0.00	13.30	10	24,684	0.04%
2022/03/07	9	13.62	21	13.52	13.45	-12	24,676	-0.05%
2022/03/04	17	14.11	3	13.95	13.95	14	24,664	0.06%
2022/03/03	7	14.39	7	14.40	14.30	0	24,760	0.00%
2022/03/02	3	14.25	12	14.29	14.40	-9	24,838	-0.04%
2022/03/01	6	14.13	2	14.23	14.15	4	25,016	0.02%
2022/02/25	6	13.81	7	13.90	13.80	-1	25,521	0.00%
2022/02/24	10	13.91	8	13.65	13.60	2	26,683	0.01%
2022/02/23	16	14.14	10	14.15	14.15	6	27,576	0.02%
2022/02/22	45	13.96	11	14.02	14.10	34	27,895	0.12%
2022/02/21	12	14.35	8	14.47	14.45	4	28,240	0.01%
2022/02/18	17	14.39	5	14.40	14.40	12	28,328	0.04%
2022/02/17	4	14.46	6	14.65	14.40	-2	28,501	-0.01%
2022/02/16	1	14.50	13	14.55	14.50	-12	28,466	-0.04%
2022/02/15	0	0.00	6	14.30	14.30	-6	28,430	-0.02%
2022/02/14	49	14.38	15	14.39	14.30	34	28,422	0.12%
2022/02/11	11	14.89	20	14.96	14.85	-9	28,335	-0.03%
2022/02/10	116	14.98	22	15.14	14.90	94	28,249	0.33%	大買/
2022/02/09	4	15.81	13	15.90	15.80	-9	27,864	-0.03%
2022/02/08	5	15.14	6	15.23	15.30	-1	27,631	0.00%
2022/02/07	14	14.99	1	15.05	15.20	13	27,623	0.05%
2022/01/26	4	14.63	2	14.60	14.50	2	27,589	0.01%
2022/01/25	44	14.80	12	14.62	14.55	32	27,559	0.12%
2022/01/24	5.5	15.10	24	14.88	15.10	-18.5	27,457	-0.07%
2022/01/21	20	15.33	13	15.28	15.20	7	27,369	0.03%
2022/01/20	10	15.83	12.1	15.87	15.90	-2.1	27,294	-0.01%
2022/01/19	15	15.91	28	15.71	15.90	-13	27,158	-0.05%
2022/01/18	45	15.63	4	15.40	15.45	41	26,875	0.15%
2022/01/17	39	15.45	21	15.57	15.60	18	26,650	0.07%
2022/01/14	22	15.10	57	15.03	15.10	-35	26,521	-0.13%
2022/01/13	84	15.45	91	15.52	15.40	-7	26,353	-0.03%
2022/01/12	6	15.60	112	15.54	15.45	-106	26,206	-0.40%	大賣/鉅額交易
2022/01/11	50	15.54	18	15.64	15.60	32	26,081	0.12%
2022/01/10	37	15.89	28	16.07	15.95	9	25,781	0.03%
2022/01/07	117.2	16.08	54.2	16.13	15.90	63	25,498	0.25%	大買/
2022/01/06	91	16.53	76	16.43	16.45	15	24,917	0.06%
2022/01/05	71	16.78	30	16.62	16.60	41	24,579	0.17%
2022/01/04	145.2	17.03	31	17.03	17.35	114.2	24,111	0.47%	大買/鉅額交易
2022/01/03	66	17.52	27	17.64	17.25	39	23,467	0.17%
2021/12/30	122	17.49	72	17.36	17.25	50	22,835	0.22%	大買/
2021/12/29	133	18.39	92	18.27	17.95	41	21,924	0.19%	大買/
2021/12/28	156	17.78	117	17.96	18.05	39	19,117	0.20%	大買/大賣/
2021/12/27	11	17.51	115	17.69	17.85	-104	16,503	-0.63%	大賣/鉅額交易
2021/12/24	17	16.11	162	15.94	16.25	-145	14,990	-0.97%	大賣/鉅額交易
2021/12/23	4	15.39	145	15.45	15.45	-141	13,815	-1.02%	大賣/鉅額交易
2021/12/22	26	15.08	3	15.18	15.00	23	13,471	0.17%
2021/12/21	18	14.87	23	14.83	15.20	-5	13,219	-0.04%
2021/12/20	63	15.37	90	15.34	15.25	-27	12,839	-0.21%
2021/12/17	112.8	15.97	220	16.00	15.65	-107.2	12,313	-0.87%	大買/大賣/鉅額交易
2021/12/16	170	15.32	111	15.19	15.30	59	10,557	0.56%	大買/大賣/
2021/12/15	50	14.33	34	14.57	14.80	16	9,453	0.17%
2021/12/14	49	13.80	3	14.25	13.80	46	9,069	0.51%
2021/12/13	37	14.52	73	14.41	14.50	-36	8,825	-0.41%
2021/12/10	32	13.80	21	13.70	13.65	11	8,406	0.13%
2021/12/09	55	13.83	61	14.03	13.80	-6	8,329	-0.07%
2021/12/08	5	13.70	0	0.00	13.65	5	8,131	0.06%
2021/12/06	5	13.83	13	13.65	13.85	-8	7,969	-0.10%
2021/12/03	1	13.65	1	13.60	13.65	0	7,865	0.00%
2021/12/01	4	13.55	0.6	13.65	13.75	3.4	7,751	0.04%
2021/11/30	1	13.65	1	13.80	13.60	0	7,720	0.00%
2021/11/29	21	13.20	22	13.64	13.45	-1	7,634	-0.01%
2021/11/26	23	13.63	18	13.90	13.65	5	7,492	0.07%
2021/11/25	110	14.25	6	14.03	13.95	104	7,324	1.42%	大買/鉅額交易
2021/11/24	107	14.37	13	14.34	14.40	94	7,084	1.33%	大買/
2021/11/23	50	15.57	233	14.78	14.70	-183	6,508	-2.81%	大賣/鉅額交易
2021/11/22	15	15.12	56	15.02	15.15	-41	5,260	-0.78%
2021/11/19	4	13.59	15	13.58	13.80	-11	4,261	-0.26%
2021/11/18	65	13.45	56	13.83	13.35	9	3,933	0.23%
2021/11/17	81	12.98	84	13.08	13.15	-3	3,460	-0.09%
2021/11/16	23	13.01	24	12.98	12.80	-1	3,386	-0.03%
2021/11/15	1	12.75	10	12.60	12.70	-9	3,221	-0.28%
2021/11/11	1	12.65	1	12.70	12.60	0	3,332	0.00%
2021/11/10	11	12.60	1	12.60	12.60	10	3,361	0.30%
2021/11/08	0	0.00	4	12.44	12.50	-4	3,397	-0.12%
2021/11/05	1	12.30	1	12.45	12.40	0	3,463	0.00%
2021/11/04	0	0.00	2	12.40	12.35	-2	3,486	-0.06%
2021/11/03	0	0.00	24	12.43	12.50	-24	3,578	-0.67%
2021/11/02	3	12.15	10	12.23	12.15	-7	3,723	-0.19%
2021/11/01	10	12.15	26	12.11	12.00	-16	3,837	-0.42%
2021/10/29	0	0.00	1	12.00	11.90	-1	4,094	-0.02%
2021/10/28	10	12.02	15	12.03	11.85	-5	4,155	-0.12%
2021/10/26	0	0.00	25	11.73	11.65	-25	4,305	-0.58%
2021/10/25	30	11.57	0	0.00	11.65	30	4,566	0.66%
2021/10/22	0	0.00	39	11.50	11.55	-39	4,831	-0.81%
2021/10/19	0	0.00	5	11.55	11.55	-5	5,405	-0.09%
2021/10/18	5	11.45	0	0.00	11.45	5	5,599	0.09%
2021/10/15	0	0.00	3	11.45	11.40	-3	5,721	-0.05%
2021/10/14	10	11.30	0	0.00	11.30	10	5,854	0.17%
2021/10/13	13	11.39	0	0.00	11.20	13	5,954	0.22%
2021/10/12	8	11.59	20	11.55	11.65	-12	6,047	-0.20%
2021/10/08	0	0.00	20	11.79	11.80	-20	6,281	-0.32%
2021/10/07	0	0.00	21	11.55	11.55	-21	6,998	-0.30%
2021/10/06	0	0.00	6	11.34	11.25	-6	7,247	-0.08%
2021/10/05	0	0.00	40	10.93	11.10	-40	7,305	-0.55%
2021/10/04	7	10.82	22	10.80	10.65	-15	7,307	-0.21%
2021/10/01	0	0.00	10	11.30	11.20	-10	7,411	-0.13%
2021/09/30	20	11.50	0	0.00	11.50	20	7,437	0.27%
2021/09/29	20	11.40	20	11.45	11.35	0	7,501	0.00%
2021/09/27	44	11.70	6	11.70	11.75	38	7,775	0.49%
2021/09/24	3	11.50	20	11.45	11.45	-17	7,906	-0.22%
2021/09/23	0	0.00	8	11.30	11.25	-8	7,904	-0.10%
2021/09/16	30	11.35	0	0.00	11.35	30	8,002	0.37%
2021/09/14	6	11.50	0	0.00	11.45	6	8,071	0.07%
2021/09/13	20	11.50	0	0.00	11.50	20	8,163	0.24%
2021/09/10	3	11.40	0	0.00	11.40	3	8,213	0.04%
2021/09/08	2	11.15	0	0.00	11.10	2	8,378	0.02%
2021/09/07	1	11.35	1	11.35	11.35	0	8,443	0.00%
2021/09/06	5	11.40	0	0.00	11.25	5	8,473	0.06%
2021/09/03	1	11.50	13	11.58	11.55	-12	8,449	-0.14%
2021/09/02	6	11.55	0	0.00	11.25	6	8,443	0.07%
2021/09/01	20	11.45	0	0.00	11.55	20	8,494	0.24%
2021/08/27	10	11.48	0	0.00	11.45	10	8,799	0.11%
2021/08/25	15	11.37	0	0.00	11.40	15	9,196	0.16%
2021/08/23	0	0.00	60	11.25	11.25	-60	9,423	-0.64%
2021/08/20	4	11.16	0	0.00	11.05	4	9,498	0.04%
2021/08/19	61	11.60	1	11.45	11.35	60	9,482	0.63%
2021/08/18	9	12.03	1	12.10	12.15	8	9,500	0.08%
2021/08/17	3	11.93	5	12.30	11.90	-2	9,539	-0.02%
2021/08/16	7	12.43	0	12.25	12.20	7	9,596	0.07%
2021/08/13	3	12.62	12	12.64	12.70	-9	9,607	-0.09%
2021/08/12	10	12.80	0	0.00	12.95	10	9,623	0.10%
2021/08/11	12	12.78	12	12.68	12.70	0	9,684	0.00%
2021/08/10	2	12.95	2	13.00	13.00	0	9,713	0.00%
2021/08/09	22	13.16	24	13.19	12.95	-2	9,817	-0.02%
2021/08/06	105	13.58	0	0.00	13.40	105	9,801	1.07%	大買/鉅額交易
2021/08/05	2	13.65	55	13.70	13.60	-53	9,739	-0.54%
2021/08/04	26	13.78	57	13.80	13.70	-31	9,831	-0.32%
2021/08/03	10	13.40	0	0.00	13.60	10	9,723	0.10%
2021/08/02	5	13.33	6	13.25	13.45	-1	9,713	-0.01%
2021/07/30	3	13.67	11	13.59	13.45	-8	9,805	-0.08%
2021/07/29	116	13.55	14	13.49	13.50	102	9,741	1.05%	大買/鉅額交易
2021/07/28	31	13.62	117	13.68	13.75	-86	9,623	-0.89%	大賣/
2021/07/27	95	13.68	74	13.85	13.60	21	9,705	0.22%
2021/07/26	37	13.65	10	13.70	13.65	27	9,787	0.28%
2021/07/23	13	13.15	8	13.28	13.35	5	10,065	0.05%
2021/07/22	1	13.35	4	13.28	13.35	-3	11,025	-0.03%
2021/07/21	10	12.65	0	0.00	12.65	10	11,192	0.09%
2021/07/20	121	13.04	0	0.00	12.90	121	11,324	1.07%	大買/鉅額交易
2021/07/19	2	13.10	0	0.00	13.45	2	11,713	0.02%
2021/07/16	32	13.44	107	13.35	13.25	-75	12,239	-0.61%	大賣/
2021/07/15	31	13.19	2	13.25	13.15	29	12,724	0.23%
2021/07/14	11	13.69	47	13.61	13.70	-36	13,112	-0.27%
2021/07/13	30	13.16	33	13.20	13.10	-3	12,522	-0.02%
2021/07/12	12	12.86	8.3	12.85	12.85	3.7	12,326	0.03%
2021/07/09	5	12.75	4	12.71	12.70	1	12,356	0.01%
2021/07/08	12	12.72	23	12.89	12.65	-11	12,585	-0.09%
2021/07/07	2	12.60	4	12.66	12.55	-2	12,751	-0.02%
2021/07/06	1	12.65	11	12.80	12.65	-10	13,286	-0.08%
2021/07/05	3	12.58	6	12.61	12.70	-3	13,601	-0.02%
2021/07/02	9	12.26	3	12.33	12.30	6	14,016	0.04%
2021/07/01	16	12.27	2	12.60	12.60	14	14,207	0.10%
2021/06/30	0	0.00	8	12.15	12.10	-8	14,216	-0.06%
2021/06/28	0	0.00	6	12.25	12.30	-6	14,281	-0.04%
2021/06/25	0	0.00	86	12.30	12.20	-86	14,341	-0.60%
2021/06/24	0	0.00	15	12.40	12.40	-15	14,595	-0.10%
2021/06/23	19	12.23	8	12.18	12.25	11	14,625	0.08%
2021/06/22	5	12.04	35	12.09	11.80	-30	14,648	-0.20%
2021/06/21	0	0.00	27	12.28	12.15	-27	14,599	-0.18%
2021/06/18	3	12.83	53	12.90	12.55	-50	14,737	-0.34%
2021/06/17	20	12.85	33	12.69	12.85	-13	15,095	-0.09%
2021/06/16	7	12.65	1	12.40	12.35	6	15,058	0.04%
2021/06/15	0	0.00	15	12.73	12.75	-15	15,099	-0.10%
2021/06/11	2	12.75	2	12.90	12.75	0	15,099	0.00%
2021/06/10	2	12.65	1	12.90	12.75	1	15,088	0.01%
2021/06/09	0	0.00	2	12.90	12.65	-2	15,073	-0.01%
2021/06/08	15.3	12.75	0	0.00	12.80	15.3	15,031	0.10%
2021/06/07	23	12.84	8	12.96	12.85	15	14,990	0.10%
2021/06/04	26	13.15	6	13.23	13.05	20	14,914	0.13%
2021/06/03	8	12.99	8	13.00	12.95	0	14,766	0.00%
2021/06/02	10	12.83	0	0.00	12.80	10	14,477	0.07%
2021/06/01	2	12.90	8	12.95	12.90	-6	14,391	-0.04%
2021/05/31	1	12.60	9	12.75	12.65	-8	14,318	-0.06%
2021/05/28	7	12.47	10	12.55	12.45	-3	14,268	-0.02%
2021/05/27	1	12.30	0	0.00	12.30	1	14,208	0.01%
2021/05/26	0	0.00	11	12.20	12.35	-11	14,219	-0.08%
2021/05/25	11	12.33	9	12.27	12.10	2	14,194	0.01%
2021/05/21	2	11.50	8	11.57	11.60	-6	14,038	-0.04%
2021/05/20	16	11.33	5	11.45	11.15	11	14,027	0.08%
2021/05/19	2	11.40	1	11.60	11.65	1	14,028	0.01%
2021/05/18	4	11.05	0	0.00	11.25	4	13,972	0.03%
2021/05/17	6	10.47	8	10.64	10.30	-2	13,894	-0.01%
2021/05/14	9	11.52	23	11.78	11.40	-14	13,733	-0.10%
2021/05/13	9	11.35	4	11.03	11.30	5	13,736	0.04%
2021/05/12	4.8	11.61	12	11.48	11.35	-7.2	13,722	-0.05%
2021/05/11	30	12.43	9	12.32	12.20	21	13,499	0.16%
2021/05/10	9	13.22	8	13.26	13.20	1	13,356	0.01%
2021/05/07	2	13.35	18	13.32	13.35	-16	13,303	-0.12%
2021/05/06	7	12.78	2	13.13	12.75	5	13,126	0.04%
2021/05/05	19	12.74	2	12.68	12.60	17	13,005	0.13%
2021/05/04	119	12.55	74	12.74	12.45	45	12,881	0.35%	大買/
2021/05/03	140	13.80	29	13.73	13.55	111	12,571	0.88%	大買/鉅額交易
2021/04/29	153	14.86	33	14.75	14.55	120	12,313	0.97%	大買/鉅額交易
2021/04/28	129	14.98	32.7	14.79	15.00	96.3	11,842	0.81%	大買/
2021/04/27	47	14.27	37	14.20	14.10	10	10,899	0.09%
2021/04/26	108	14.17	22.1	14.21	14.15	85.9	10,554	0.81%	大買/
2021/04/23	38	14.06	16	13.99	14.10	22	10,387	0.21%
2021/04/22	132	14.09	152	14.22	13.65	-20	9,959	-0.20%	大買/大賣/
2021/04/21	102	13.95	66.5	14.13	14.10	35.5	9,353	0.38%	大買/
2021/04/20	52	13.64	66	13.58	13.90	-14	8,791	-0.16%
2021/04/19	116	13.16	6.3	13.13	13.10	109.7	8,312	1.32%	大買/鉅額交易
2021/04/16	12	12.91	27	12.92	12.95	-15	8,265	-0.18%
2021/04/15	5	12.80	13	12.77	12.75	-8	9,466	-0.08%
2021/04/14	14	12.85	37	12.63	12.55	-23	9,533	-0.24%
2021/04/13	22	13.17	3	13.30	12.90	19	9,619	0.20%
2021/04/12	35	13.50	24	13.23	13.55	11	9,385	0.12%
2021/04/09	21	12.86	21	12.85	12.75	0	8,853	0.00%
2021/04/08	38	13.07	46	12.86	13.15	-8	8,505	-0.09%
2021/04/07	10	12.28	6	12.22	12.35	4	7,996	0.05%
2021/04/06	3	11.90	7	11.89	11.90	-4	7,765	-0.05%
2021/04/01	32	11.70	13	11.66	11.65	19	7,737	0.25%
2021/03/31	5	11.60	25	11.62	11.60	-20	7,769	-0.26%
2021/03/30	0	0.00	43	11.60	11.65	-43	7,745	-0.56%
2021/03/29	13	11.68	43.6	11.47	11.60	-30.6	7,723	-0.40%
2021/03/26	0	0.00	6	11.28	11.25	-6	7,567	-0.08%
2021/03/25	0	0.00	18	11.35	11.15	-18	7,648	-0.24%
2021/03/24	4	11.18	81	11.20	11.25	-77	7,647	-1.01%
2021/03/23	46	11.18	17	11.21	11.15	29	7,698	0.38%
2021/03/22	3	11.33	39	11.27	11.55	-36	7,559	-0.48%
2021/03/19	15	10.85	27	10.79	10.95	-12	7,184	-0.17%
2021/03/18	1	10.65	2.9	10.70	10.85	-1.9	7,263	-0.03%
2021/03/17	30	10.55	100	10.60	10.55	-70	7,256	-0.96%
2021/03/15	0	0.00	3	10.70	10.65	-3	7,483	-0.04%
2021/03/12	50	10.70	1	10.75	10.75	49	7,662	0.64%
2021/03/11	36	10.65	2	10.68	10.65	34	8,181	0.42%
2021/03/10	36	10.69	0	0.00	10.60	36	8,678	0.41%
2021/03/09	0	0.00	1	10.65	10.70	-1	9,501	-0.01%
2021/03/04	20	10.61	3	10.78	10.60	17	10,338	0.16%
2021/03/03	0	0.00	107	10.65	10.60	-107	10,571	-1.01%	大賣/鉅額交易
2021/02/25	0	0.00	11	10.50	10.50	-11	11,016	-0.10%
2021/02/24	2	10.50	0	0.00	10.40	2	11,183	0.02%
2021/02/22	0	0.00	7	10.46	10.50	-7	11,464	-0.06%
2021/02/19	8	10.36	8.3	10.35	10.35	-0.3	11,439	0.00%
2021/02/18	105	10.20	10	10.20	10.20	95	11,396	0.83%	大買/
2021/02/17	110	9.97	0	0.00	10.00	110	11,734	0.94%	大買/鉅額交易
2021/02/05	2	9.93	5	9.95	9.86	-3	11,699	-0.03%
2021/02/04	0	0.00	3	9.97	9.94	-3	11,727	-0.03%
2021/02/03	3	9.90	0	0.00	9.99	3	11,660	0.03%
2021/02/02	0	0.00	6.3	9.60	9.56	-6.3	11,643	-0.05%
2021/02/01	0	0.00	9	9.49	9.40	-9	11,701	-0.08%
2021/01/28	2	9.64	0	0.00	9.64	2	12,472	0.02%
2021/01/27	0	0.00	1	9.93	9.80	-1	12,683	-0.01%
2021/01/25	3	9.73	3	9.94	9.94	0	12,778	0.00%
2021/01/22	6	9.72	0.2	9.69	9.78	5.8	12,769	0.05%
2021/01/21	2.1	9.74	0	0.00	9.70	2.1	12,771	0.02%
2021/01/20	13	9.96	23	10.08	9.70	-10	12,819	-0.08%
2021/01/19	3	10.20	0	0.00	10.15	3	12,833	0.02%
2021/01/15	5	10.45	0	0.00	10.35	5	12,953	0.04%
2021/01/14	7	10.69	5	10.75	10.60	2	12,902	0.02%
2021/01/13	1	10.60	0	0.00	10.60	1	13,003	0.01%
2021/01/12	6	10.75	4	10.70	10.45	2	12,972	0.02%
2021/01/11	6	11.01	0	0.00	11.05	6	12,878	0.05%
2021/01/08	14	11.48	35	11.96	11.15	-21	13,056	-0.16%
2021/01/07	5	11.12	0	0.00	11.05	5	11,838	0.04%
2021/01/06	15	11.22	0	0.00	11.05	15	11,669	0.13%
2021/01/05	1	11.60	0	0.00	11.50	1	11,330	0.01%
2021/01/04	4	11.45	24	11.41	11.40	-20	11,278	-0.18%
2020/12/31	3	11.35	2	11.28	11.30	1	11,333	0.01%
2020/12/30	7	11.48	1	11.45	11.40	6	11,304	0.05%
2020/12/29	15	11.45	0	0.00	11.40	15	11,271	0.13%
2020/12/28	10	11.40	3	11.53	11.55	7	11,215	0.06%
2020/12/25	15	11.25	23	11.41	11.25	-8	11,067	-0.07%
2020/12/24	4	11.19	0	0.00	11.15	4	11,068	0.04%
2020/12/23	0	0.00	4	11.10	11.05	-4	11,129	-0.04%
2020/12/21	1	11.35	2	11.15	11.15	-1	11,507	-0.01%
2020/12/18	0	0.00	16	11.30	11.30	-16	11,679	-0.14%
2020/12/16	5	11.30	0	0.00	11.35	5	13,478	0.04%
2020/12/15	0	0.00	105	11.40	11.30	-105	14,706	-0.71%	大賣/鉅額交易
2020/12/14	0	0.00	3	11.62	11.60	-3	14,690	-0.02%
2020/12/11	2	11.30	1	11.50	11.30	1	14,594	0.01%
2020/12/10	15	11.49	0	0.00	11.35	15	14,509	0.10%
2020/12/09	4	11.63	52	11.62	11.65	-48	14,380	-0.33%
2020/12/08	55	11.35	39	11.49	11.35	16	14,338	0.11%
2020/12/07	79	11.82	17	11.76	11.75	62	14,661	0.42%
2020/12/04	37	11.92	288	11.65	11.95	-251	14,153	-1.77%	大賣/鉅額交易
2020/12/03	134	11.86	97	11.87	11.50	37	13,690	0.27%	大買/
2020/12/02	20	11.36	3	11.42	11.45	17	12,920	0.13%
2020/12/01	152	11.40	8	11.26	11.25	144	12,719	1.13%	大買/鉅額交易
2020/11/30	149	11.06	21	11.05	11.05	128	12,366	1.04%	大買/鉅額交易
2020/11/27	8	10.92	0	0.00	10.95	8	12,234	0.07%
2020/11/26	61	10.85	147	10.88	10.90	-86	12,002	-0.72%	大賣/
2020/11/25	17	10.86	23	10.86	10.65	-6	11,870	-0.05%
2020/11/24	1	10.60	10	10.65	10.45	-9	11,754	-0.08%
2020/11/23	10	10.55	37	10.60	10.65	-27	11,737	-0.23%
2020/11/20	30	10.50	11	10.39	10.60	19	11,595	0.16%
2020/11/19	10	10.15	17	10.22	10.25	-7	11,413	-0.06%
2020/11/18	0	0.00	5	10.10	10.10	-5	11,527	-0.04%
2020/11/17	40	10.25	0	0.00	10.15	40	11,521	0.35%
2020/11/16	10	10.25	15	10.22	10.20	-5	11,565	-0.04%
2020/11/13	6	9.93	0	0.00	9.96	6	11,235	0.05%
2020/11/12	10	10.00	5	10.05	9.96	5	11,270	0.04%
2020/11/11	0	0.00	6.3	9.99	10.00	-6.3	11,343	-0.06%
2020/11/10	3	10.05	8	10.13	10.05	-5	11,382	-0.04%
2020/11/09	11	10.07	10	10.05	10.05	1	11,302	0.01%
2020/11/06	61	10.17	0	0.00	10.00	61	11,241	0.54%
2020/11/05	10	10.21	3	10.20	10.00	7	10,591	0.07%
2020/11/04	0	0.00	10	10.23	10.20	-10	10,713	-0.09%
2020/11/03	5	10.23	10	10.15	10.05	-5	10,511	-0.05%
2020/11/02	3	9.88	0	0.00	9.85	3	10,505	0.03%
2020/10/30	10	10.00	0	0.00	9.95	10	10,605	0.09%
2020/10/29	1	10.00	12	10.09	10.05	-11	10,597	-0.10%
2020/10/28	5	10.35	5	10.15	10.05	0	10,601	0.00%
2020/10/27	4	10.46	5	10.50	10.50	-1	11,204	-0.01%
2020/10/26	17	10.39	27	10.42	10.45	-10	11,087	-0.09%
2020/10/23	11	10.26	14	10.30	10.20	-3	10,931	-0.03%
2020/10/22	10	10.05	20	10.30	10.30	-10	10,948	-0.09%
2020/10/21	23	10.14	25	10.29	10.05	-2	11,164	-0.02%
2020/10/20	5	9.93	9	9.95	9.92	-4	11,079	-0.04%
2020/10/19	3	10.05	5	10.05	10.00	-2	11,094	-0.02%
2020/10/16	43	10.36	56	10.30	9.98	-13	11,198	-0.12%
2020/10/15	13	9.92	8	9.82	9.90	5	10,951	0.05%
2020/10/14	5	9.81	16	9.79	9.74	-11	10,942	-0.10%
2020/10/13	11	9.69	23	9.73	9.65	-12	11,080	-0.11%
2020/10/12	22	9.76	2	9.83	9.60	20	11,148	0.18%
2020/10/08	9	9.92	16	9.90	9.85	-7	11,158	-0.06%
2020/10/07	0	0.00	10	9.83	9.79	-10	11,098	-0.09%
2020/10/06	5	9.80	4	9.80	9.79	1	11,311	0.01%
2020/09/30	10	9.53	5	9.51	9.51	5	11,764	0.04%
2020/09/29	30	9.58	6	9.62	9.50	24	11,815	0.20%
2020/09/28	27	9.60	37.2	9.58	9.80	-10.2	11,840	-0.09%
2020/09/25	19	9.32	1	9.62	9.26	18	12,024	0.15%
2020/09/24	16	9.80	16	9.86	9.48	0	12,040	0.00%
2020/09/23	3	10.60	5	10.55	10.10	-2	12,198	-0.02%
2020/09/22	17	10.49	59	10.48	10.60	-42	11,945	-0.35%
2020/09/21	72	10.98	32	10.92	10.85	40	11,753	0.34%
2020/09/18	45	10.45	90	10.48	10.80	-45	10,134	-0.44%
2020/09/17	7	9.92	17	9.91	9.86	-10	8,848	-0.11%
2020/09/16	3	9.78	3	9.74	9.75	0	8,827	0.00%
2020/09/15	28	9.79	7	9.80	9.75	21	8,809	0.24%
2020/09/14	3	9.86	16	9.85	9.74	-13	8,846	-0.15%
2020/09/11	15	9.81	0.2	9.76	9.76	14.8	8,838	0.17%
2020/09/10	74	10.07	45	10.01	9.90	29	8,769	0.33%
2020/09/09	9	9.69	4	9.69	9.86	5	8,349	0.06%
2020/09/07	15	9.95	13	9.93	9.85	2	8,410	0.02%
2020/09/04	0	0.00	5	9.79	9.80	-5	8,400	-0.06%
2020/09/03	0	0.00	10	9.99	9.90	-10	8,386	-0.12%
2020/09/02	9	9.90	14	9.87	9.82	-5	8,372	-0.06%
2020/09/01	9	9.78	0	0.00	9.77	9	8,422	0.11%
2020/08/31	14	9.91	2	9.95	9.89	12	8,443	0.14%
2020/08/28	0	0.00	9	9.97	9.90	-9	8,398	-0.11%
2020/08/25	5	9.47	38.6	9.64	9.72	-33.6	8,298	-0.41%
2020/08/24	33	9.43	20	9.50	9.34	13	8,211	0.16%
2020/08/21	23	9.13	130	9.19	9.20	-107	8,133	-1.32%	大賣/鉅額交易
2020/08/20	33	9.15	34	9.18	9.12	-1	8,185	-0.01%
2020/08/19	20	9.90	59	10.00	9.88	-39	8,124	-0.48%
2020/08/18	2	9.97	2	9.97	9.97	0	8,092	0.00%
2020/08/17	0	0.00	17	9.98	9.97	-17	8,082	-0.21%
2020/08/14	50	9.99	10	9.90	9.85	40	8,020	0.50%
2020/08/13	20	9.75	10	9.75	9.72	10	7,954	0.13%
2020/08/12	25	9.84	23	9.83	9.81	2	8,001	0.02%
2020/08/11	10	9.97	14	9.98	9.88	-4	8,134	-0.05%
2020/08/10	71	9.94	68	9.92	9.87	3	8,111	0.04%
2020/08/07	29	9.62	17	9.63	9.63	12	7,972	0.15%
2020/08/06	10	9.70	16	9.81	9.67	-6	8,003	-0.07%
2020/08/05	29	9.73	51	9.74	9.70	-22	7,961	-0.28%
2020/08/04	5	9.51	3	9.51	9.49	2	7,926	0.03%
2020/08/03	0	0.00	10	9.43	9.47	-10	7,969	-0.13%
2020/07/31	59	9.52	67	9.44	9.54	-8	7,993	-0.10%
2020/07/30	0	0.00	5	9.18	9.18	-5	7,465	-0.07%
2020/07/29	5	9.11	10	9.11	9.08	-5	7,520	-0.07%
2020/07/28	10	8.90	2	9.12	8.90	8	7,600	0.11%
2020/07/24	11	9.32	10	9.15	9.15	1	8,422	0.01%
2020/07/23	15.4	9.45	5	9.41	9.41	10.4	8,444	0.12%
2020/07/22	8	9.34	0	0.00	9.59	8	8,469	0.09%
2020/07/21	1	9.26	1	9.23	9.26	0	8,340	0.00%
2020/07/20	10	9.02	10	9.09	9.09	0	8,332	0.00%
2020/07/17	17	9.44	23	9.26	9.21	-6	8,287	-0.07%
2020/07/16	50	9.83	0	0.00	9.61	50	8,196	0.61%
2020/07/15	5	10.00	0	0.00	9.82	5	8,154	0.06%
2020/07/14	3	9.99	4	9.93	9.93	-1	8,149	-0.01%
2020/07/13	6	9.99	0	0.00	10.10	6	8,154	0.07%
2020/07/10	24	9.95	0	0.00	9.92	24	8,139	0.29%
2020/07/09	10	10.18	29	10.16	10.05	-19	8,041	-0.24%
2020/07/08	0	0.00	18	10.10	10.10	-18	7,720	-0.23%
2020/07/07	60	10.10	40	10.10	10.05	20	7,755	0.26%
2020/07/06	36	10.17	53	10.10	10.20	-17	7,788	-0.22%
2020/07/03	49	10.10	10	10.08	10.00	39	7,674	0.51%
2020/07/02	44	10.50	34	10.39	10.55	10	7,524	0.13%
2020/07/01	0	0.00	17	10.15	10.20	-17	7,233	-0.24%
2020/06/30	6	10.15	10	10.15	10.05	-4	7,337	-0.05%
2020/06/29	1	10.00	10	9.96	9.96	-9	7,268	-0.12%
2020/06/24	5	10.00	15	10.05	10.05	-10	7,299	-0.14%
2020/06/23	20	10.14	5	10.00	10.00	15	7,392	0.20%
2020/06/22	5	10.15	1	10.15	10.10	4	7,439	0.05%
2020/06/19	4	10.18	15	10.27	10.10	-11	7,537	-0.15%
2020/06/17	0	0.00	5	10.15	10.10	-5	7,566	-0.07%
2020/06/15	5	10.05	3	9.96	9.96	2	7,830	0.03%
2020/06/12	4	10.03	3	10.00	10.00	1	8,023	0.01%
2020/06/11	7	10.40	0	0.00	10.15	7	8,052	0.09%
2020/06/10	28	10.56	5	10.50	10.50	23	8,136	0.28%
2020/06/09	8	10.75	14	10.72	10.60	-6	8,410	-0.07%
2020/06/08	5	10.70	19	10.67	10.65	-14	8,495	-0.16%
2020/06/05	5	10.51	8	10.58	10.55	-3	8,456	-0.04%
2020/06/03	0	0.00	16	10.53	10.55	-16	8,552	-0.19%
2020/06/02	10	10.35	2	10.45	10.45	8	8,386	0.10%
2020/06/01	0	0.00	6.3	10.33	10.25	-6.3	8,377	-0.07%
2020/05/29	9	10.26	5	10.17	10.15	4	8,424	0.05%
2020/05/28	19	10.59	20	10.62	10.25	-1	8,508	-0.01%
2020/05/27	0	0.00	11	10.36	10.45	-11	8,486	-0.13%
2020/05/26	8	10.17	0	0.00	10.10	8	8,565	0.09%
2020/05/22	3	10.25	6	10.20	10.15	-3	8,611	-0.03%
2020/05/21	9	10.27	15	10.23	10.25	-6	8,616	-0.07%
2020/05/20	15	10.05	10	10.10	10.05	5	8,611	0.06%
2020/05/19	7	10.01	0	0.00	10.00	7	8,615	0.08%
2020/05/18	0	0.00	16	10.11	10.10	-16	8,561	-0.19%
2020/05/15	12	10.15	3.2	10.00	10.00	8.8	8,467	0.10%
2020/05/14	12	10.30	6	10.05	10.05	6	8,431	0.07%
2020/05/13	11	10.49	3	10.50	10.50	8	8,361	0.10%
2020/05/12	6	10.63	10	10.76	10.65	-4	8,340	-0.05%
2020/05/11	6	10.67	206.3	10.70	10.70	-200.3	8,395	-2.39%	大賣/鉅額交易
2020/05/08	6	10.49	0	0.00	10.45	6	8,331	0.07%
2020/05/07	1	10.60	7	10.51	10.45	-6	8,357	-0.07%
2020/05/06	36	10.57	17	10.53	10.40	19	8,353	0.23%
2020/05/05	5	11.00	15	11.10	10.90	-10	8,245	-0.12%
2020/04/30	26	11.09	22	11.10	11.15	4	8,292	0.05%
2020/04/29	22	10.98	58	11.13	11.20	-36	8,075	-0.45%
2020/04/28	9	10.36	35	10.35	10.20	-26	7,385	-0.35%
2020/04/27	3	10.30	2	10.30	10.30	1	7,585	0.01%
2020/04/24	37	10.33	33	10.25	10.20	4	7,691	0.05%
2020/04/23	0	0.00	30	10.00	10.15	-30	7,698	-0.39%
2020/04/22	15	9.79	10	9.86	9.80	5	7,716	0.06%
2020/04/21	30	9.80	0	0.00	9.75	30	7,765	0.39%
2020/04/20	13	10.10	0	0.00	10.05	13	7,786	0.17%
2020/04/17	7	10.36	0	0.00	10.15	7	7,832	0.09%
2020/04/16	8	10.32	1	10.25	10.30	7	7,884	0.09%
2020/04/15	110	10.41	12	10.45	10.50	98	7,899	1.24%	大買/
2020/04/14	5	10.10	0	0.00	10.15	5	7,815	0.06%
2020/04/13	10	10.08	6	9.93	9.92	4	8,010	0.05%
2020/04/10	7	10.01	10	10.15	10.05	-3	8,042	-0.04%
2020/04/09	9	10.14	0	0.00	10.10	9	8,088	0.11%
2020/04/08	15	9.88	1	10.30	10.20	14	7,993	0.18%
2020/04/07	8	9.79	23	9.74	9.71	-15	7,961	-0.19%
2020/04/06	1	9.70	2	9.74	9.70	-1	7,813	-0.01%
2020/04/01	15	9.47	15	9.43	9.57	0	7,695	0.00%
2020/03/31	10	9.28	10	9.30	9.16	0	7,590	0.00%
2020/03/30	10	9.04	0	0.00	9.16	10	7,603	0.13%
2020/03/27	25	9.51	42	9.34	9.21	-17	7,571	-0.22%
2020/03/26	10	9.30	1	9.35	9.36	9	7,557	0.12%
2020/03/25	13	9.46	14	9.42	9.31	-1	7,504	-0.01%
2020/03/24	8	9.19	26	9.11	9.04	-18	7,440	-0.24%
2020/03/23	6	8.96	10	8.62	8.86	-4	7,468	-0.05%
2020/03/20	18	9.04	15	9.02	8.91	3	7,641	0.04%
2020/03/19	27	8.22	15	8.21	8.40	12	7,738	0.16%
2020/03/18	13	9.02	15	9.19	8.94	-2	7,579	-0.03%
2020/03/17	4	8.90	15	9.02	8.75	-11	7,410	-0.15%
2020/03/16	29	9.45	8	9.30	9.12	21	7,350	0.29%
2020/03/13	20	8.71	27	8.72	9.07	-7	7,390	-0.09%
2020/03/12	51	9.84	31	9.82	9.65	20	7,172	0.28%
2020/03/11	1	10.85	1	10.75	10.65	0	6,998	0.00%
2020/03/10	9	10.53	3	10.80	10.80	6	7,063	0.08%
2020/03/09	8	11.03	18	10.83	10.70	-10	7,093	-0.14%
2020/03/06	5	11.35	10	11.30	11.30	-5	7,029	-0.07%
2020/03/05	0	0.00	1	11.50	11.40	-1	7,129	-0.01%
2020/03/04	23	11.26	0	0.00	11.30	23	7,120	0.32%
2020/03/03	0	0.00	5	11.45	11.45	-5	7,096	-0.07%
2020/03/02	3	10.75	12	10.97	10.90	-9	7,133	-0.13%
2020/02/27	20	11.34	25	11.25	11.10	-5	7,063	-0.07%
2020/02/26	0	0.00	35	11.69	11.65	-35	6,918	-0.51%
2020/02/25	15	11.52	23	11.60	11.60	-8	6,884	-0.12%
2020/02/24	8	11.75	4	11.75	11.75	4	6,861	0.06%
2020/02/21	0	0.00	3	12.05	12.00	-3	6,825	-0.04%
2020/02/20	7	12.19	0	0.00	12.10	7	6,845	0.10%
2020/02/18	2	12.25	0	0.00	12.10	2	6,917	0.03%
2020/02/14	1	12.20	3	12.25	12.25	-2	6,988	-0.03%
2020/02/13	5	12.28	6	12.27	12.10	-1	7,000	-0.01%
2020/02/12	4	12.21	2.4	12.24	12.25	1.6	7,025	0.02%
2020/02/11	8.4	12.00	0	0.00	12.00	8.4	6,967	0.12%
2020/02/10	36	11.79	3	11.80	11.80	33	7,033	0.47%
2020/02/07	7	12.13	3	12.05	12.05	4	7,028	0.06%
2020/02/06	2	12.30	16	12.35	12.40	-14	7,012	-0.20%
2020/02/05	23	12.18	5	12.30	12.15	18	6,992	0.26%
2020/02/04	17	12.16	13	12.20	12.15	4	6,976	0.06%
2020/02/03	14	11.69	3	11.70	11.70	11	7,031	0.16%
2020/01/31	1	12.70	0	0.00	12.55	1	7,002	0.01%
2020/01/30	23	12.76	4	12.95	12.60	19	7,177	0.26%
2020/01/20	321	13.95	8	13.95	13.95	313	6,957	4.50%	大買/鉅額交易
2020/01/17	3	13.80	1	13.90	13.80	2	6,846	0.03%
2020/01/16	4	13.80	14	13.79	13.85	-10	6,873	-0.15%
2020/01/15	4	13.79	18	13.76	13.75	-14	6,924	-0.20%
2020/01/14	3	13.73	15	13.75	13.65	-12	7,067	-0.17%
2020/01/13	0	0.00	5	13.70	13.65	-5	7,283	-0.07%
2020/01/10	0	0.00	1	13.60	13.50	-1	7,281	-0.01%
2020/01/09	3	13.40	5	13.45	13.30	-2	7,236	-0.03%
2020/01/08	10	13.40	0	0.00	13.30	10	7,257	0.14%
2020/01/07	9	13.72	6	13.71	13.60	3	7,237	0.04%
2020/01/06	17	13.34	2	13.33	13.30	15	7,048	0.21%
2020/01/03	25	13.66	3.3	13.55	13.55	21.7	7,009	0.31%
2019/12/31	0	0.00	7	13.85	13.60	-7	6,912	-0.10%
2019/12/27	5	13.60	2	13.65	13.60	3	7,037	0.04%
2019/12/26	13.3	13.55	3	13.55	13.55	10.3	7,154	0.14%
2019/12/25	9	13.64	23	13.65	13.65	-14	7,245	-0.19%
2019/12/24	5	13.65	0	0.00	13.55	5	7,426	0.07%
2019/12/23	13	13.67	3	13.55	13.55	10	7,655	0.13%
2019/12/19	5	13.85	3	13.85	13.85	2	7,910	0.03%
2019/12/18	6	13.95	3	13.95	13.95	3	7,959	0.04%
2019/12/17	30	14.10	1.6	14.12	14.20	28.4	8,068	0.35%
2019/12/16	8	14.10	17	14.07	14.05	-9	8,198	-0.11%
2019/12/13	9	13.70	15	13.73	13.70	-6	8,408	-0.07%
2019/12/12	8	13.79	3	13.70	13.70	5	8,474	0.06%
2019/12/11	0	0.00	7	13.86	13.85	-7	8,503	-0.08%
2019/12/10	5	13.89	22	13.91	13.85	-17	8,577	-0.20%
2019/12/09	10	13.82	3	13.77	13.70	7	8,505	0.08%
2019/12/06	5	13.60	0	0.00	13.60	5	8,714	0.06%
2019/12/05	6	13.68	0	0.00	13.65	6	9,135	0.07%
2019/12/02	3	13.40	3	13.05	13.05	0	10,020	0.00%
2019/11/29	1	13.50	0	0.00	13.50	1	10,228	0.01%
2019/11/28	0.4	13.55	0	0.00	13.55	0.4	10,682	0.00%
2019/11/27	14	13.80	3	13.75	13.75	11	10,800	0.10%
2019/11/26	4	13.50	1	13.60	13.50	3	10,821	0.03%
2019/11/25	3	13.45	13	13.41	13.45	-10	10,932	-0.09%
2019/11/22	22	13.48	0	0.00	13.40	22	10,941	0.20%
2019/11/21	4	13.40	3	13.45	13.45	1	11,031	0.01%
2019/11/19	0	0.00	20.6	13.74	13.65	-20.6	11,221	-0.18%
2019/11/14	23	13.41	0	0.00	13.35	23	11,388	0.20%
2019/11/12	0	0.00	3	13.75	13.75	-3	11,432	-0.03%
2019/11/11	20	13.80	0	0.00	13.70	20	11,578	0.17%
2019/11/08	5	13.90	5	13.90	13.90	0	11,589	0.00%
2019/11/07	12	13.96	0	0.00	13.90	12	11,678	0.10%
2019/11/06	5	13.90	0	0.00	13.90	5	11,773	0.04%
2019/11/05	5	13.90	2	14.00	13.90	3	11,854	0.03%
2019/11/04	5	14.00	3.3	14.00	14.00	1.7	12,046	0.01%
2019/11/01	2	13.88	0	0.00	13.90	2	12,119	0.02%
2019/10/31	7.2	13.97	3	13.80	13.80	4.2	12,287	0.03%
2019/10/30	31	14.18	5.3	14.14	14.10	25.7	12,354	0.21%
2019/10/29	23.1	14.33	11	14.70	14.25	12.1	12,631	0.10%
2019/10/28	24	14.41	3	14.35	14.35	21	13,860	0.15%
2019/10/25	0	0.00	8	14.44	14.45	-8	15,184	-0.05%
2019/10/24	2	14.58	3	14.50	14.55	-1	16,403	-0.01%
2019/10/23	36	14.39	53	14.35	14.40	-17	16,651	-0.10%
2019/10/22	15	14.61	0	0.00	14.50	15	16,754	0.09%
2019/10/21	35	14.61	5	14.63	14.70	30	16,867	0.18%
2019/10/18	0	0.00	1	14.45	14.35	-1	17,322	-0.01%
2019/10/17	3	14.40	5	14.35	14.35	-2	17,512	-0.01%
2019/10/16	2	14.45	1	14.25	14.25	1	17,935	0.01%
2019/10/15	3	14.35	10	14.31	14.30	-7	18,531	-0.04%
2019/10/14	1	14.20	0	0.00	14.20	1	19,233	0.01%
2019/10/09	3	14.08	3	14.12	14.05	0	19,568	0.00%
2019/10/08	3	14.05	5	14.08	14.00	-2	19,879	-0.01%
2019/10/07	3	14.22	1	14.20	14.15	2	20,144	0.01%
2019/10/04	26	14.38	1	14.50	14.25	25	20,513	0.12%
2019/10/03	7	13.91	6.1	14.25	14.20	0.9	20,602	0.00%
2019/10/02	3.9	14.24	4	14.31	14.25	-0.1	20,614	0.00%
2019/10/01	0	0.00	2	14.15	14.20	-2	21,165	-0.01%
2019/09/27	23	14.09	33	13.82	13.80	-10	21,355	-0.05%
2019/09/26	25	14.23	32	14.16	14.10	-7	21,462	-0.03%
2019/09/25	37	14.39	29	14.30	14.20	8	21,898	0.04%
2019/09/24	5	14.80	5	14.70	14.70	0	22,123	0.00%
2019/09/23	4	14.81	6	14.80	14.80	-2	22,101	-0.01%
2019/09/20	24	14.93	23	14.83	14.85	1	22,120	0.00%
2019/09/19	29	15.06	10	15.15	15.10	19	22,014	0.09%
2019/09/18	6	15.15	19	15.02	15.15	-13	21,826	-0.06%
2019/09/17	0	0.00	1	14.80	14.70	-1	21,866	0.00%
2019/09/16	4	14.88	8	14.91	14.85	-4	22,126	-0.02%
2019/09/12	6	14.98	0	0.00	14.95	6	22,202	0.03%
2019/09/11	0	0.00	10	14.80	14.80	-10	22,462	-0.04%
2019/09/10	19	14.83	2	14.75	14.85	17	22,448	0.08%
2019/09/09	21	15.20	33	15.17	15.15	-12	22,287	-0.05%
2019/09/06	53	14.86	71	15.00	14.90	-18	22,298	-0.08%
2019/09/05	9	14.76	7	14.81	14.65	2	22,646	0.01%
2019/09/04	8	14.88	12.3	14.96	14.90	-4.3	22,889	-0.02%
2019/09/03	42	14.62	27	14.68	14.50	15	23,059	0.07%
2019/09/02	4	14.46	13	14.69	14.85	-9	23,075	-0.04%
2019/08/30	6	14.11	6	14.14	14.10	0	23,062	0.00%
2019/08/29	14	14.11	1	13.90	13.90	13	23,347	0.06%
2019/08/28	3	13.75	4	13.89	14.05	-1	23,592	0.00%
2019/08/27	2	13.70	4	13.68	13.60	-2	23,997	-0.01%
2019/08/26	0	0.00	11	13.69	13.55	-11	24,693	-0.04%
2019/08/23	3	13.75	3	13.75	13.75	0	24,843	0.00%
2019/08/22	13	14.09	3	13.90	13.90	10	25,460	0.04%
2019/08/20	29	14.24	2	14.18	14.05	27	25,961	0.10%
2019/08/19	11.6	14.00	2	13.95	13.95	9.6	26,322	0.04%
2019/08/16	3	13.95	3	13.90	13.90	0	26,871	0.00%
2019/08/15	5	13.86	5	13.92	13.95	0	27,880	0.00%
2019/08/14	2	14.18	12	14.08	13.95	-10	28,313	-0.04%
2019/08/13	6	13.93	7	13.91	13.90	-1	28,765	0.00%
2019/08/12	21	14.12	6	14.13	14.05	15	29,113	0.05%
2019/08/08	14	14.05	11	14.06	14.20	3	29,210	0.01%
2019/08/07	3	14.10	1	13.90	13.85	2	29,375	0.01%
2019/08/06	13	13.91	10	14.11	14.25	3	29,702	0.01%
2019/08/05	5	14.35	12	14.14	14.10	-7	29,829	-0.02%
2019/08/02	8	14.33	6	14.35	14.25	2	30,211	0.01%
2019/08/01	5	14.90	5	14.86	14.85	0	30,700	0.00%
2019/07/31	23	14.89	7	14.81	14.65	16	30,792	0.05%
2019/07/30	83	15.62	122	15.74	15.15	-39	31,107	-0.13%	大賣/
2019/07/29	22	16.08	40.1	16.19	16.80	-18.1	30,188	-0.06%
2019/07/26	114	15.56	125.6	15.46	15.40	-11.6	29,306	-0.04%	大買/大賣/
2019/07/25	15	14.99	18	14.88	15.00	-3	29,349	-0.01%
2019/07/24	3	14.90	3	14.80	14.80	0	29,550	0.00%
2019/07/23	13	14.73	52	14.85	14.75	-39	29,796	-0.13%
2019/07/22	42	14.96	14	15.09	14.75	28	30,416	0.09%
2019/07/19	0	0.00	52	14.76	14.70	-52	32,213	-0.16%
2019/07/18	12	14.79	14	14.79	14.75	-2	32,755	-0.01%
2019/07/17	1	14.45	12	14.78	15.05	-11	32,844	-0.03%
2019/07/16	118	14.60	6	14.66	14.40	112	32,461	0.35%	大買/鉅額交易
2019/07/15	0	0.00	20	14.15	14.25	-20	31,884	-0.06%
2019/07/12	1	14.05	2	14.05	13.90	-1	31,884	0.00%
2019/07/11	10	13.95	8	14.00	14.10	2	31,880	0.01%
2019/07/10	4	13.95	18	14.09	13.70	-14	31,911	-0.04%
2019/07/09	2	14.03	5	13.90	13.90	-3	32,002	-0.01%
2019/07/08	0	0.00	8	13.90	13.90	-8	32,393	-0.02%
2019/07/05	16	13.96	14	13.98	13.90	2	32,782	0.01%
2019/07/04	7	13.78	13	13.68	13.65	-6	33,194	-0.02%
2019/07/03	7	13.71	6	13.63	13.60	1	33,674	0.00%
2019/07/02	45	13.84	80	13.72	13.90	-35	33,912	-0.10%
2019/07/01	37	13.04	13	13.03	13.00	24	34,186	0.07%
2019/06/28	5	13.21	7	13.18	13.15	-2	34,594	-0.01%
2019/06/27	6	13.30	5	13.30	13.30	1	35,502	0.00%
2019/06/26	4	13.13	54	13.20	13.15	-50	35,524	-0.14%
2019/06/25	12	13.32	1	13.20	13.20	11	35,477	0.03%
2019/06/24	26	13.44	4	13.35	13.25	22	35,452	0.06%
2019/06/21	18	14.04	8	14.09	13.80	10	35,167	0.03%
2019/06/20	9	13.83	5	13.84	13.85	4	34,905	0.01%
2019/06/19	3	13.73	3	13.80	13.75	0	34,978	0.00%
2019/06/18	0	0.00	9	13.45	13.45	-9	34,819	-0.03%
2019/06/17	3	13.42	1	13.45	13.45	2	34,950	0.01%
2019/06/14	8	13.37	0	0.00	13.40	8	35,093	0.02%
2019/06/13	20	13.67	12	13.38	13.35	8	34,845	0.02%
2019/06/12	17	14.22	9	14.06	14.05	8	34,322	0.02%
2019/06/11	18	14.39	45	14.42	14.40	-27	34,029	-0.08%
2019/06/10	10	14.10	7	14.25	14.10	3	33,635	0.01%
2019/06/06	11	14.28	10	14.00	14.00	1	33,880	0.00%
2019/06/05	10	14.05	122	14.26	14.20	-112	33,772	-0.33%	大賣/鉅額交易
2019/06/04	24	14.11	13	14.32	14.00	11	33,907	0.03%
2019/06/03	1	13.85	28	13.99	14.35	-27	33,753	-0.08%
2019/05/31	116	13.83	7	13.91	13.80	109	33,559	0.32%	大買/鉅額交易
2019/05/30	5	13.50	115	13.37	13.60	-110	33,246	-0.33%	大賣/鉅額交易
2019/05/29	13	13.43	9	13.48	13.40	4	33,530	0.01%
2019/05/28	105	13.64	5	13.60	13.60	100	33,702	0.30%	大買/
2019/05/27	0	0.00	5	13.50	13.30	-5	33,497	-0.01%
2019/05/24	6	13.60	9	13.49	13.30	-3	33,556	-0.01%
2019/05/23	9	13.43	20	13.30	13.50	-11	33,378	-0.03%
2019/05/22	36	13.65	6	13.49	13.25	30	33,533	0.09%
2019/05/21	15	12.53	42	12.95	13.35	-27	32,782	-0.08%
2019/05/20	29	12.29	31	12.02	12.15	-2	32,274	-0.01%
2019/05/17	9	13.07	10	12.65	12.65	-1	31,657	0.00%
2019/05/16	8	13.48	9	13.09	13.00	-1	31,241	0.00%
2019/05/15	11	13.57	22	13.64	13.50	-11	31,125	-0.04%
2019/05/14	65	12.96	31	13.16	13.40	34	30,758	0.11%
2019/05/13	42	13.08	46	13.05	12.90	-4	30,251	-0.01%
2019/05/10	60	13.62	31	13.32	13.45	29	29,876	0.10%
2019/05/09	37	13.44	5	13.07	13.10	32	29,369	0.11%
2019/05/08	17	13.88	9	14.02	14.15	8	28,652	0.03%
2019/05/07	74	14.56	1	14.15	14.15	73	28,319	0.26%
2019/05/06	23	14.77	6	15.03	14.40	17	27,607	0.06%
2019/05/03	13	15.19	39	15.16	15.20	-26	27,019	-0.10%
2019/05/02	34	15.52	11	15.69	15.50	23	26,524	0.09%
2019/04/30	12	14.23	30	14.55	15.05	-18	25,211	-0.07%
2019/04/29	12	14.15	14	14.38	14.25	-2	24,707	-0.01%
2019/04/26	32	14.02	10	14.12	14.40	22	24,239	0.09%
2019/04/25	20	15.39	41	15.58	14.05	-21	23,259	-0.09%
2019/04/24	34	14.42	18	14.63	14.90	16	20,689	0.08%
2019/04/23	30	14.20	39	14.50	14.45	-9	19,846	-0.05%
2019/04/22	16	14.05	3	14.00	14.00	13	19,256	0.07%
2019/04/19	12	13.98	32	14.04	14.20	-20	18,941	-0.11%
2019/04/18	13	13.97	8	14.04	13.90	5	18,673	0.03%
2019/04/17	30	14.19	13	14.40	14.05	17	18,275	0.09%
2019/04/16	8	13.96	16	14.16	14.40	-8	17,901	-0.04%
2019/04/15	28	14.06	14	14.19	14.00	14	17,546	0.08%
2019/04/12	19	14.13	10	13.92	13.75	9	17,019	0.05%
2019/04/11	44	14.30	8	14.26	14.35	36	16,422	0.22%
2019/04/10	13	14.37	37	14.69	14.70	-24	15,820	-0.15%
2019/04/09	32	13.46	17	13.56	13.55	15	14,688	0.10%
2019/04/08	0	0.00	7	14.14	14.20	-7	13,866	-0.05%
2019/04/03	85	12.73	248	12.61	12.95	-163	13,261	-1.23%	大賣/鉅額交易
2019/04/02	132	11.90	59	11.94	11.80	73	12,276	0.59%	大買/
2019/04/01	24	11.35	85.2	11.40	11.75	-61.2	11,401	-0.54%
2019/03/29	5	10.60	1	10.70	10.70	4	10,363	0.04%
2019/03/28	5	10.40	4	10.46	10.35	1	10,221	0.01%
2019/03/27	31	10.51	2	10.80	10.45	29	10,152	0.29%
2019/03/26	2	10.55	17	10.61	10.65	-15	9,996	-0.15%
2019/03/25	27	10.12	3	10.25	10.25	24	9,767	0.25%
2019/03/22	4	10.49	11	10.50	10.45	-7	9,623	-0.07%
2019/03/21	3	10.67	7	10.80	10.80	-4	9,399	-0.04%
2019/03/20	5	10.50	4	10.73	10.75	1	9,142	0.01%
2019/03/19	23	10.47	3	10.35	10.35	20	8,895	0.22%
2019/03/18	11	10.89	2	10.70	10.65	9	8,607	0.10%
2019/03/15	16	10.99	0	0.00	10.85	16	8,374	0.19%
2019/03/14	9	11.08	204	11.05	10.90	-195	8,140	-2.40%	大賣/鉅額交易
2019/03/13	10	11.25	13	11.43	11.20	-3	7,965	-0.04%
2019/03/12	34	11.55	17	11.53	11.25	17	7,702	0.22%
2019/03/11	8	11.20	6	11.14	11.20	2	7,154	0.03%
2019/03/08	202	10.95	35	10.65	11.10	167	6,810	2.45%	大買/鉅額交易
2019/03/07	11	10.29	0.3	10.30	10.30	10.7	6,239	0.17%
2019/03/06	12	10.50	11	10.54	10.50	1	6,011	0.02%
2019/03/05	17	10.53	18	10.29	10.25	-1	5,669	-0.02%
2019/03/04	7	10.90	0	0.00	10.70	7	5,254	0.13%
2019/02/27	21	10.78	43	10.87	10.95	-22	4,712	-0.47%
2019/02/26	4	9.96	3	9.98	9.99	1	3,802	0.03%
2019/02/25	10	10.20	52.6	10.02	10.00	-42.6	3,698	-1.15%
2019/02/22	35	9.93	0	0.00	9.75	35	3,436	1.02%
2019/02/21	13	9.84	34	9.78	9.95	-21	3,046	-0.69%
2019/02/20	0	0.00	63.3	8.94	9.05	-63.3	2,287	-2.77%
2019/02/19	10	8.22	0	0.00	8.23	10	1,956	0.51%
2019/02/15	2	8.14	1	8.33	8.18	1	2,092	0.05%
2019/02/14	1	8.36	5	8.36	8.35	-4	2,242	-0.18%
2019/02/13	5	8.12	5	8.08	8.05	0	2,185	0.00%
2019/02/12	0	0.00	2	7.85	7.89	-2	2,176	-0.09%
2019/02/11	0	0.00	1	8.05	7.88	-1	2,169	-0.05%
2019/01/30	1	8.15	0	0.00	7.98	1	2,156	0.05%
2019/01/28	0	0.00	3	7.86	8.02	-3	2,105	-0.14%
2019/01/24	0	0.00	1	7.61	7.70	-1	2,048	-0.05%
2019/01/22	1	7.88	0	0.00	7.87	1	2,026	0.05%
2019/01/17	0	7.10	0	0.00	7.15	0	1,909	0.00%
2019/01/16	0	0.00	11	7.16	7.11	-11	1,914	-0.57%
2019/01/15	0	0.00	11	7.12	7.10	-11	1,910	-0.58%
2019/01/14	5	7.00	0	0.00	7.00	5	1,904	0.26%
2019/01/11	1	7.31	0	0.00	7.20	1	1,892	0.05%
2019/01/10	5	7.26	0	0.00	7.29	5	1,878	0.27%
2019/01/07	3	7.37	0	0.00	7.35	3	1,873	0.16%
2018/12/27	0	0.00	1	7.60	7.42	-1	1,889	-0.05%
2018/12/21	5	7.49	0	0.00	7.50	5	1,902	0.26%
2018/12/20	8	7.55	0	0.00	7.54	8	1,892	0.42%
2018/12/19	13	7.58	0	0.00	7.62	13	1,892	0.69%
2018/12/18	0	0.00	2	7.75	7.77	-2	1,891	-0.11%
2018/12/13	5	8.05	0	0.00	8.02	5	1,859	0.27%
2018/12/10	2	8.01	0	0.00	7.85	2	1,822	0.11%
2018/12/06	11	7.90	0	0.00	7.90	11	1,802	0.61%
2018/11/28	0	0.00	1	8.08	8.13	-1	1,641	-0.06%
2018/11/27	1	8.12	0	0.00	8.10	1	1,619	0.06%
2018/11/22	2	8.19	3	8.20	8.05	-1	1,569	-0.06%
2018/11/21	1	8.05	2	8.40	8.40	-1	1,505	-0.07%
2018/11/20	0	0.00	1	7.79	7.93	-1	1,397	-0.07%
2018/11/16	4	8.21	2	8.30	8.23	2	1,349	0.15%
2018/11/15	0	0.00	2	8.26	8.29	-2	1,288	-0.16%
2018/11/14	7	7.84	0	0.00	7.75	7	1,204	0.58%
2018/11/13	0	0.00	14	7.71	7.98	-14	1,119	-1.25%
2018/11/12	8	6.99	0	0.00	7.26	8	949	0.84%
2018/11/09	1	6.60	20	6.60	6.60	-19	907	-2.09%
2018/11/07	0	0.00	5	6.37	6.34	-5	918	-0.54%
2018/10/24	0	6.00	0	0.00	6.00	0	1,163	0.00%
2018/10/22	15	6.18	0	0.00	6.12	15	1,193	1.26%
2018/10/17	5	6.30	0	0.00	6.28	5	1,224	0.41%
2018/10/12	9	6.28	11	6.33	6.32	-2	1,239	-0.16%
2018/10/11	0	0.00	9	6.32	6.32	-9	1,231	-0.73%
2018/10/05	9	7.02	0	0.00	7.03	9	1,225	0.73%
2018/10/03	10	7.28	0	0.00	7.26	10	1,211	0.83%
2018/10/02	20	7.40	0	0.00	7.40	20	1,217	1.64%
2018/09/28	10	7.45	0	0.00	7.46	10	1,260	0.79%
2018/09/27	0	0.00	1	7.52	7.48	-1	1,285	-0.08%
2018/09/26	15	7.49	25.3	7.44	7.51	-10.3	1,295	-0.79%
2018/09/21	15	7.60	0	0.00	7.57	15	1,293	1.16%
2018/09/19	20	7.70	0	0.00	7.71	20	1,294	1.54%
2018/09/14	20	7.93	0	0.00	7.93	20	1,318	1.52%
2018/09/12	12	7.74	0	0.00	7.70	12	1,334	0.90%
2018/09/11	19	7.65	5	7.73	7.85	14	1,341	1.04%
2018/09/10	40	7.91	0	0.00	7.80	40	1,324	3.02%
2018/09/07	20	8.27	0	0.00	8.25	20	1,307	1.53%
2018/09/05	10	8.72	0	0.00	8.65	10	1,323	0.76%
2018/09/04	15	8.58	0	0.00	8.70	15	1,345	1.11%
2018/08/31	0	0.00	0.1	8.53	8.55	-0.1	1,381	-0.01%
2018/08/28	1	8.67	0	0.00	8.68	1	1,678	0.06%
2018/08/24	0	0.00	79	8.55	8.63	-79	1,786	-4.42%
2018/08/23	89	8.48	3	8.62	8.62	86	1,982	4.34%
2018/08/22	0	0.00	2	8.40	8.36	-2	2,191	-0.09%
2018/08/20	0	0.00	0.1	8.26	8.30	-0.1	2,268	-0.01%
2018/08/17	10	8.40	10	8.34	8.23	0	2,262	0.00%
2018/08/16	0	0.00	2	8.10	8.31	-2	2,260	-0.09%
2018/08/09	5	8.85	0	0.00	8.89	5	2,156	0.23%
2018/08/08	0	0.00	5	9.02	9.01	-5	2,146	-0.23%
2018/08/07	0	0.00	77	8.97	9.08	-77	2,119	-3.63%
2018/08/06	8	8.90	0.7	8.91	8.93	7.3	2,097	0.35%
2018/08/01	15	9.03	0	0.00	9.08	15	2,040	0.74%
2018/07/30	4	8.77	1	8.64	8.69	3	1,973	0.15%
2018/07/25	1	8.58	0	0.00	8.50	1	1,932	0.05%
2018/07/23	0	0.00	2	8.31	8.26	-2	1,911	-0.10%
2018/07/19	20	8.30	10	8.40	8.35	10	1,925	0.52%
2018/07/12	30	8.42	0	0.00	8.40	30	1,945	1.54%
2018/07/10	20	8.46	0	0.00	8.40	20	1,964	1.02%
2018/07/09	5	8.51	5	8.30	8.66	0	1,954	0.00%
2018/07/03	0	0.00	3	8.29	8.07	-3	1,896	-0.16%
2018/06/27	5	8.40	0	0.00	8.32	5	1,881	0.27%
2018/06/26	0	0.00	7	8.42	8.40	-7	1,880	-0.37%
2018/06/22	0	0.00	1	8.61	8.54	-1	1,865	-0.05%
2018/06/21	1	8.79	0	0.00	8.78	1	1,859	0.05%
2018/06/14	1	8.56	0	0.00	8.57	1	1,861	0.05%
2018/06/12	1	8.78	0	0.00	8.86	1	1,825	0.05%
2018/06/11	20	9.10	5	9.10	9.05	15	1,804	0.83%
2018/06/07	1	9.25	2	9.06	9.02	-1	1,753	-0.06%
2018/06/06	10	9.24	20	9.12	9.12	-10	1,720	-0.58%
2018/06/05	4	9.59	7	9.43	9.36	-3	1,642	-0.18%
2018/06/04	0	0.00	1	8.66	8.74	-1	1,457	-0.07%
2018/05/31	30	9.20	21	9.18	9.13	9	1,338	0.67%
2018/05/30	3	8.70	56	8.60	8.71	-53	1,136	-4.66%
2018/05/29	0	0.00	0.5	7.92	7.92	-0.5	899	-0.06%
2018/05/28	7	7.20	0	0.00	7.20	7	817	0.86%
2018/05/23	41	7.15	0	0.00	7.13	41	831	4.93%
2018/05/21	0	0.00	2	7.15	7.10	-2	835	-0.24%
2018/05/18	1	7.10	0	0.00	7.07	1	843	0.12%
2018/05/10	0	0.00	1	7.11	7.10	-1	973	-0.10%
2018/05/08	8	7.00	0	0.00	7.20	8	978	0.82%
2018/04/16	0	0.00	6	7.65	7.54	-6	1,081	-0.55%
2018/04/11	0	0.00	42	7.76	7.83	-42	1,105	-3.80%
2018/04/09	10	7.97	5	7.87	7.88	5	1,150	0.43%
2018/04/03	40	8.02	0	0.00	8.00	40	1,149	3.48%
2018/04/02	5	8.10	0	0.00	8.10	5	1,156	0.43%
2018/03/31	0	0.00	15	7.99	8.00	-15	1,159	-1.29%
2018/03/28	10	8.00	0	0.00	7.98	10	1,187	0.84%
2018/03/26	2	8.00	1	8.00	8.00	1	1,205	0.08%
2018/03/14	0	0.00	2	8.24	8.26	-2	1,341	-0.15%
2018/03/12	7	8.16	0	0.00	8.15	7	1,467	0.48%
2018/03/09	6	8.15	0	0.00	8.12	6	1,524	0.39%
2018/03/05	10	8.30	0	0.00	8.24	10	1,736	0.58%
2018/02/21	0	0.00	40	8.22	8.17	-40	2,028	-1.97%
2018/02/12	40	8.01	0	0.00	8.01	40	2,078	1.92%
2018/02/02	4	8.95	0	0.00	8.94	4	2,737	0.15%
2018/01/30	5	9.03	0	0.00	9.03	5	3,306	0.15%
2018/01/26	0.2	9.08	0	0.00	9.14	0.2	3,483	0.01%
2018/01/19	0	0.00	1.1	9.20	9.26	-1.1	3,700	-0.03%
2018/01/18	6	9.25	0	0.00	9.25	6	3,708	0.16%
2018/01/11	0	0.00	0.5	9.20	9.24	-0.5	3,861	-0.01%
2018/01/09	0	0.00	2	9.36	9.34	-2	3,900	-0.05%
2018/01/05	0	0.00	10	9.28	9.29	-10	3,956	-0.25%