精金 (3049)-兆豐-寶成券商分點個股進出

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
11.20
漲跌
▲0.20
漲幅
+1.82%
成交量
3,640張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精金 (3049)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/11/20	32	11.00	0	0.00	11.00	32	16,372	0.20%
2024/11/19	0	0.00	3	11.25	11.25	-3	16,329	-0.02%
2024/11/18	1	11.00	0	0.00	10.95	1	16,275	0.01%
2024/11/15	1	11.20	13	11.15	11.25	-12	16,225	-0.07%
2024/11/14	4	11.00	2	11.00	10.90	2	16,210	0.01%
2024/11/13	1	11.10	11	11.12	11.20	-10	16,083	-0.06%
2024/11/12	2	11.10	9	11.20	11.15	-7	16,039	-0.04%
2024/11/11	4	11.31	3	11.50	11.35	1	15,961	0.01%
2024/11/08	6	11.63	0	0.00	11.45	6	15,875	0.04%
2024/11/07	1	11.80	0	0.00	11.80	1	15,727	0.01%
2024/11/06	7	11.94	0	0.00	11.75	7	15,616	0.04%
2024/11/05	34	12.30	23	12.30	12.00	11	15,442	0.07%
2024/11/04	25	11.71	43	11.88	12.15	-18	14,498	-0.12%
2024/11/01	12	11.03	1	11.05	11.05	11	14,115	0.08%
2024/10/30	3	11.12	0	0.00	11.00	3	14,066	0.02%
2024/10/29	2	11.15	0	0.00	11.25	2	14,003	0.01%
2024/10/28	5	11.45	10	11.30	11.35	-5	13,946	-0.04%
2024/10/25	3	11.67	7	11.68	11.85	-4	13,760	-0.03%
2024/10/24	6	11.85	0	0.00	11.65	6	13,688	0.04%
2024/10/23	15	12.15	21	12.00	12.05	-6	13,538	-0.04%
2024/10/22	6	12.23	29	12.05	12.30	-23	13,332	-0.17%
2024/10/21	1	11.60	2	11.65	11.60	-1	12,718	-0.01%
2024/10/18	31	11.66	15	11.90	11.60	16	12,720	0.13%
2024/10/17	21	11.72	0	0.00	11.70	21	12,556	0.17%
2024/10/15	4	11.94	3	11.95	11.85	1	12,439	0.01%
2024/10/14	11	12.70	11	12.41	12.25	0	12,167	0.00%
2024/10/11	23	12.10	49	12.80	12.15	-26	11,913	-0.22%
2024/10/09	25	12.42	2	12.38	12.05	23	11,294	0.20%
2024/10/08	49	12.73	28	12.55	12.25	21	10,713	0.20%
2024/10/07	153	12.31	123	12.40	12.90	30	9,753	0.31%	大買/大賣/
2024/10/04	0	0.00	6.5	11.23	11.75	-6.5	8,210	-0.08%
2024/10/01	0	0.00	2	10.65	10.70	-2	7,950	-0.03%
2024/09/30	0	0.00	1	10.70	10.70	-1	7,990	-0.01%
2024/09/27	0	0.00	1	10.70	10.70	-1	7,991	-0.01%
2024/09/26	7	10.70	0	0.00	10.60	7	7,920	0.09%
2024/09/25	11	10.79	0	0.00	10.80	11	7,846	0.14%
2024/09/23	3	10.40	2	10.45	10.55	1	7,549	0.01%
2024/09/20	44	11.85	116	11.73	11.40	-72	7,169	-1.00%	大賣/
2024/09/19	110	11.74	173	11.59	11.70	-63	6,532	-0.96%	大買/大賣/
2024/09/18	143	11.14	30	11.44	11.45	113	4,677	2.42%	大買/鉅額交易
2024/09/16	3	10.42	9.3	10.45	10.45	-6.3	4,230	-0.15%
2024/09/06	9	8.82	9	8.88	8.88	0	3,571	0.00%
2024/08/30	1	9.22	0	0.00	9.22	1	3,544	0.03%
2024/08/29	0	0.00	4	9.46	9.47	-4	3,515	-0.11%
2024/08/28	0	0.00	1	9.82	9.60	-1	3,496	-0.03%
2024/08/26	4	9.89	43	9.83	9.70	-39	3,438	-1.13%
2024/08/23	3	9.43	0	0.00	9.47	3	3,336	0.09%
2024/08/19	1	9.12	1	9.13	9.13	0	3,316	0.00%
2024/08/15	8	8.71	0	0.00	8.67	8	3,303	0.24%
2024/08/13	0	0.00	4	8.51	8.50	-4	3,354	-0.12%
2024/08/05	1	8.06	0	0.00	8.04	1	3,301	0.03%
2024/08/02	3	9.00	0	0.00	8.92	3	3,232	0.09%
2024/07/23	1	9.09	0	0.00	9.04	1	3,214	0.03%
2024/07/22	2	9.15	0	0.00	9.06	2	3,187	0.06%
2024/07/19	6	9.45	0	0.00	9.26	6	3,135	0.19%
2024/07/18	2	9.67	0	0.00	9.74	2	3,031	0.07%
2024/07/17	11	9.84	0	0.00	9.80	11	2,962	0.37%
2024/07/15	2	9.50	0	0.00	9.42	2	2,780	0.07%
2024/07/12	29	9.70	0	0.00	9.57	29	2,739	1.06%
2024/07/10	0	0.00	4	9.25	9.24	-4	2,613	-0.15%
2024/07/08	6	9.49	0	0.00	9.53	6	2,563	0.23%
2024/07/05	4	9.46	0	0.00	9.41	4	2,472	0.16%
2024/07/04	1	9.40	0	0.00	9.35	1	2,402	0.04%
2024/07/03	0	0.00	15	9.32	9.20	-15	2,286	-0.66%
2024/07/02	1	8.65	0	0.00	8.67	1	2,137	0.05%
2024/06/25	0	0.00	1	8.93	8.78	-1	2,026	-0.05%
2024/06/24	0	0.00	2	9.21	9.10	-2	1,962	-0.10%
2024/06/21	1	8.64	0	0.00	8.62	1	1,726	0.06%
2024/06/19	0	0.00	2	8.45	8.44	-2	1,713	-0.12%
2024/06/13	1	8.36	0	0.00	8.35	1	1,744	0.06%
2024/06/12	0	0.00	1	8.40	8.30	-1	1,773	-0.06%
2024/06/05	0	0.00	3	8.42	8.38	-3	1,874	-0.16%
2024/05/31	1	8.60	0	0.00	8.59	1	1,972	0.05%
2024/05/30	1	8.62	0	0.00	8.58	1	1,996	0.05%
2024/05/23	0	0.00	5	8.56	8.38	-5	1,995	-0.25%
2024/05/21	1	8.33	0	0.00	8.34	1	1,947	0.05%
2024/05/13	0	0.00	3	8.15	8.19	-3	1,886	-0.16%
2024/05/06	0	0.00	1	8.27	8.22	-1	1,892	-0.05%
2024/04/30	2	8.16	0	0.00	8.07	2	1,844	0.11%
2024/04/29	0	0.00	1	8.18	8.16	-1	1,867	-0.05%
2024/04/09	2	8.24	0	0.00	8.32	2	1,831	0.11%
2024/03/25	3	8.30	0	0.00	8.31	3	1,868	0.16%
2024/03/21	2	8.22	0	0.00	8.22	2	1,848	0.11%
2024/03/18	1	8.20	0	0.00	8.23	1	1,807	0.06%
2024/03/11	0	0.00	2	8.70	8.66	-2	1,675	-0.12%
2024/03/08	0	0.00	5	8.75	8.71	-5	1,649	-0.30%
2024/03/07	2	8.75	0	0.00	8.62	2	1,645	0.12%
2024/03/05	0	0.00	1	9.01	8.90	-1	1,566	-0.06%
2024/03/04	1	8.99	0	0.00	8.99	1	1,594	0.06%
2024/03/01	4	9.05	0	0.00	9.03	4	1,558	0.26%
2024/02/29	4	9.07	0	0.00	9.11	4	1,549	0.26%
2024/02/19	0	0.00	1	9.50	9.50	-1	1,511	-0.07%
2024/02/05	4	9.08	0	0.00	9.11	4	1,464	0.27%
2024/01/22	0	0.00	8	9.15	9.15	-8	1,434	-0.56%
2024/01/18	8	9.08	0	0.00	8.99	8	1,426	0.56%
2024/01/17	11	9.06	10	8.99	8.94	1	1,433	0.07%
2024/01/11	0	0.00	1	9.22	9.20	-1	1,424	-0.07%
2024/01/04	0	0.00	2	9.46	9.42	-2	1,411	-0.14%
2023/12/27	3	9.81	0	0.00	9.71	3	1,450	0.21%
2023/12/21	0	0.00	10	9.40	9.40	-10	1,406	-0.71%
2023/12/04	1	9.89	0	0.00	9.83	1	1,437	0.07%
2023/12/01	0	0.00	10	9.73	9.73	-10	1,427	-0.70%
2023/11/29	10	9.70	3	9.68	9.71	7	1,419	0.49%
2023/11/27	3	9.42	0	0.00	9.42	3	1,383	0.22%
2023/11/20	0	0.00	2	9.36	9.34	-2	1,365	-0.15%
2023/11/16	2	9.35	0	0.00	9.35	2	1,383	0.14%
2023/11/06	0	0.00	2	9.21	9.20	-2	1,502	-0.13%
2023/11/01	2	9.14	0	0.00	9.10	2	1,566	0.13%
2023/10/25	1	9.30	0	0.00	9.33	1	1,876	0.05%
2023/09/19	1	9.72	0	0.00	9.65	1	2,926	0.03%
2023/09/06	2	9.93	0	0.00	9.88	2	3,788	0.05%
2023/09/04	0	0.00	3	9.99	9.96	-3	3,798	-0.08%
2023/08/28	1	9.66	0	0.00	9.70	1	3,891	0.03%
2023/08/22	3	9.81	0	0.00	9.69	3	3,901	0.08%
2023/08/18	1	9.67	0	0.00	9.60	1	3,871	0.03%
2023/08/16	1	9.46	0	0.00	9.46	1	3,846	0.03%
2023/08/11	6	10.00	0	0.00	9.97	6	3,766	0.16%
2023/08/07	0	10.55	0	0.00	10.50	0	3,713	0.00%
2023/07/31	2	10.70	14	10.87	10.85	-12	3,601	-0.33%
2023/07/28	1	10.90	9	10.78	10.75	-8	3,525	-0.23%
2023/07/27	2	10.55	9	11.00	11.05	-7	3,452	-0.20%
2023/07/25	1	10.20	0	0.00	10.20	1	3,089	0.03%
2023/07/20	10	10.36	0	0.00	10.35	10	3,056	0.33%
2023/07/14	0	0.00	10	10.30	10.30	-10	3,103	-0.32%
2023/07/12	0	0.00	10.1	10.42	10.30	-10.1	3,172	-0.32%
2023/07/11	5	10.45	0	0.00	10.50	5	3,392	0.15%
2023/07/03	3	10.65	2	10.75	10.70	1	3,320	0.03%
2023/06/29	0	0.00	1	10.75	10.70	-1	3,232	-0.03%
2023/06/27	4	10.81	1	10.85	10.80	3	3,092	0.10%
2023/06/21	11	11.32	4	11.08	11.20	7	2,758	0.25%
2023/06/20	10	10.55	10	10.55	10.55	0	2,386	0.00%
2023/06/19	2	10.45	2	10.50	10.35	0	2,268	0.00%
2023/06/16	0	0.00	0.3	10.10	10.10	-0.3	2,136	-0.02%
2023/06/12	2	9.87	2	9.86	9.84	0	2,076	0.00%
2023/06/09	2	9.95	0	0.00	9.95	2	2,073	0.10%
2023/06/05	0	0.00	1	10.05	10.10	-1	2,108	-0.05%
2023/06/01	2	9.92	0	0.00	9.87	2	2,065	0.10%
2023/05/31	0	0.00	4	9.82	9.90	-4	2,100	-0.19%
2023/05/29	0	0.00	2	9.69	9.65	-2	2,081	-0.10%
2023/05/26	2	9.64	0	0.00	9.62	2	2,112	0.09%
2023/05/22	1	9.68	0	0.00	9.72	1	2,465	0.04%
2023/05/16	2	9.58	3	9.57	9.57	-1	2,498	-0.04%
2023/05/15	0	0.00	2	9.46	9.42	-2	2,492	-0.08%
2023/05/10	2	9.70	0	0.00	9.72	2	2,507	0.08%
2023/05/09	2	9.80	20	9.78	9.70	-18	2,499	-0.72%
2023/05/08	1	9.88	0	0.00	9.85	1	2,480	0.04%
2023/05/05	1	9.96	2	9.96	9.94	-1	2,481	-0.04%
2023/05/03	0	0.00	6	10.00	9.99	-6	2,494	-0.24%
2023/04/28	0	0.00	4	10.15	10.05	-4	2,504	-0.16%
2023/04/27	2	10.10	2	10.10	10.10	0	2,490	0.00%
2023/04/26	3	10.03	2	10.05	10.05	1	2,485	0.04%
2023/04/25	0	0.00	3	10.10	10.00	-3	2,476	-0.12%
2023/04/24	0	0.00	2	10.05	10.10	-2	2,446	-0.08%
2023/04/21	3	10.04	3	9.99	9.96	0	2,430	0.00%
2023/04/20	0	0.00	8	10.15	10.15	-8	2,376	-0.34%
2023/04/19	3	10.28	2	10.40	10.30	1	2,349	0.04%
2023/04/18	9	10.51	0	0.00	10.50	9	2,275	0.40%
2023/04/17	12	10.56	5	10.55	10.60	7	2,226	0.31%
2023/04/14	30	10.77	3	10.73	10.65	27	2,155	1.25%
2023/04/07	0	0.00	1	9.83	9.84	-1	1,765	-0.06%
2023/03/31	1	9.83	6	9.85	9.87	-5	1,768	-0.28%
2023/03/30	0	0.00	10	9.85	9.82	-10	1,765	-0.57%
2023/03/27	0.5	10.00	0	0.00	10.00	0.5	1,785	0.03%
2023/03/10	1	9.97	0	0.00	9.99	1	1,805	0.06%
2023/03/07	2	10.20	0	0.00	10.20	2	1,815	0.11%
2023/03/06	11	10.30	0	0.00	10.30	11	1,795	0.61%
2023/03/03	6	10.29	0	0.00	10.25	6	1,777	0.34%
2023/03/01	0	10.10	0	0.00	10.05	0	1,734	0.00%
2023/02/24	1	10.35	0	0.00	10.15	1	1,729	0.06%
2023/02/23	0	0.00	10	10.25	10.30	-10	1,701	-0.59%
2023/02/22	0	0.00	1	10.45	10.35	-1	1,656	-0.06%
2023/02/21	1	10.20	0	0.00	10.30	1	1,561	0.06%
2023/02/20	1	10.25	0	0.00	10.25	1	1,491	0.07%
2023/02/17	10	9.67	0	0.00	9.65	10	1,356	0.74%
2023/02/16	4	9.53	0	0.00	9.52	4	1,319	0.30%
2023/02/15	2	9.43	0	0.00	9.44	2	1,323	0.15%
2023/02/13	5	9.31	0	0.00	9.32	5	1,322	0.38%
2023/02/08	0	0.00	1	9.53	9.52	-1	1,333	-0.07%
2023/02/06	2	9.35	0	0.00	9.37	2	1,319	0.15%
2023/02/03	4	9.49	0	0.00	9.45	4	1,335	0.30%
2023/02/02	2	9.51	0	0.00	9.53	2	1,329	0.15%
2023/01/04	2	9.12	0	0.00	9.13	2	1,486	0.13%
2022/12/28	2	9.13	0	0.00	9.11	2	1,595	0.13%
2022/12/08	0	0.00	20	9.51	9.51	-20	1,790	-1.12%
2022/12/07	1	9.57	0	0.00	9.51	1	1,797	0.06%
2022/11/30	0	0.00	13	9.37	9.44	-13	1,684	-0.77%
2022/11/23	1	9.33	0	0.00	9.32	1	1,731	0.06%
2022/11/16	0	0.00	7	9.46	9.40	-7	1,845	-0.38%
2022/11/15	20	9.54	0	0.00	9.55	20	1,895	1.06%
2022/11/08	2	9.60	0	0.00	9.47	2	2,546	0.08%
2022/10/25	0	0.00	4	9.20	9.14	-4	3,106	-0.13%
2022/10/14	0	0.00	3	9.48	9.50	-3	3,063	-0.10%
2022/10/13	3	9.05	7	9.04	9.04	-4	3,056	-0.13%
2022/10/07	1	10.00	0	0.00	10.00	1	3,008	0.03%
2022/10/06	0	0.00	1	10.10	10.05	-1	3,004	-0.03%
2022/10/04	0	0.00	4	9.62	9.62	-4	3,006	-0.13%
2022/10/03	0	0.00	1	9.60	9.49	-1	3,003	-0.03%
2022/09/26	0	0.00	18	9.30	9.30	-18	3,074	-0.59%
2022/09/22	0	0.00	1	10.05	10.00	-1	3,175	-0.03%
2022/09/19	1	10.20	2	10.15	10.15	-1	3,217	-0.03%
2022/09/08	0	0.00	3	10.40	10.45	-3	3,421	-0.09%
2022/09/06	1	10.45	0	0.00	10.35	1	3,449	0.03%
2022/08/30	0	0.00	1	10.80	10.80	-1	3,450	-0.03%
2022/08/26	0	0.00	10	10.95	10.95	-10	3,408	-0.29%
2022/08/25	4	10.90	0	0.00	10.95	4	3,400	0.12%
2022/08/24	1	10.90	0	0.00	10.90	1	3,421	0.03%
2022/08/23	2	10.90	0	0.00	10.95	2	3,413	0.06%
2022/08/19	10	11.09	2	11.15	11.05	8	3,337	0.24%
2022/08/18	5	11.35	0	0.00	11.15	5	3,159	0.16%
2022/08/17	0	0.00	20	10.55	10.50	-20	2,836	-0.71%
2022/08/15	1	10.00	0	0.00	10.20	1	2,804	0.04%
2022/08/12	3	9.90	0	0.00	9.95	3	2,765	0.11%
2022/08/11	24	9.84	41	9.86	9.83	-17	2,769	-0.61%
2022/08/09	4	9.38	0	0.00	9.48	4	2,775	0.14%
2022/08/08	6	9.42	0	0.00	9.47	6	2,772	0.22%
2022/08/05	30	9.60	20	9.65	9.58	10	2,766	0.36%
2022/08/04	3	9.15	0	0.00	9.21	3	2,707	0.11%
2022/08/01	1	9.26	0	0.00	9.41	1	2,430	0.04%
2022/07/29	15	9.30	0	0.00	9.33	15	2,434	0.62%
2022/07/25	2	9.68	0	0.00	9.64	2	2,502	0.08%
2022/07/21	0	0.00	2	9.58	9.67	-2	2,603	-0.08%
2022/07/20	1	9.62	0	0.00	9.61	1	2,623	0.04%
2022/07/14	0	0.00	8	9.51	9.54	-8	3,159	-0.25%
2022/07/11	2	9.46	1	9.50	9.42	1	3,206	0.03%
2022/07/07	1	9.38	1	9.34	9.38	0	3,240	0.00%
2022/07/06	1	9.58	0	0.00	9.55	1	3,256	0.03%
2022/06/28	1	10.40	0	0.00	10.40	1	3,277	0.03%
2022/06/22	0	0.00	1	10.10	10.10	-1	3,394	-0.03%
2022/06/20	2	10.08	0	0.00	10.00	2	3,485	0.06%
2022/06/16	11	11.09	0	0.00	10.90	11	3,462	0.32%
2022/06/15	1	11.15	0	0.00	11.10	1	3,490	0.03%
2022/06/07	1	11.60	0	0.00	11.55	1	3,803	0.03%
2022/05/30	1	11.65	0	0.00	11.65	1	4,166	0.02%
2022/05/27	1	11.50	0	0.00	11.50	1	4,242	0.02%
2022/05/16	0	0.00	3	11.05	11.10	-3	4,793	-0.06%
2022/05/09	0	0.00	3	11.30	11.20	-3	5,741	-0.05%
2022/05/06	1	11.75	0	0.00	11.80	1	5,750	0.02%
2022/05/04	3	11.90	3	11.85	11.85	0	5,893	0.00%
2022/04/29	10	12.00	10	11.75	11.75	0	6,145	0.00%
2022/04/27	1	11.10	0	0.00	11.45	1	6,443	0.02%
2022/04/26	0	0.00	1	11.75	11.65	-1	6,672	-0.01%
2022/04/14	1	12.50	0	0.00	12.45	1	8,052	0.01%
2022/04/08	1	12.90	0	0.00	12.90	1	10,192	0.01%
2022/03/31	2	13.80	0	0.00	13.70	2	18,052	0.01%
2022/03/29	1	13.85	0	0.00	13.70	1	19,566	0.01%
2022/03/28	4	13.95	0	0.00	13.95	4	19,768	0.02%
2022/03/24	0	0.00	10	14.20	14.25	-10	20,694	-0.05%
2022/03/23	2	14.33	5	14.24	14.20	-3	22,383	-0.01%
2022/03/22	1	14.20	6	14.23	14.25	-5	23,405	-0.02%
2022/03/21	2	14.00	0	0.00	14.00	2	23,698	0.01%
2022/03/18	3	14.10	7	14.11	14.15	-4	23,927	-0.02%
2022/03/17	0	0.00	8	14.30	14.25	-8	24,299	-0.03%
2022/03/16	0	0.00	35	13.77	13.75	-35	24,220	-0.14%
2022/03/15	37	13.72	0	0.00	13.55	37	24,365	0.15%
2022/03/14	0	0.00	1	13.85	13.95	-1	24,384	0.00%
2022/03/10	6	13.80	0	0.00	13.75	6	24,569	0.02%
2022/03/09	0	0.00	1	13.45	13.50	-1	24,621	0.00%
2022/03/08	0	0.00	3	13.30	13.30	-3	24,684	-0.01%
2022/03/04	8	14.04	0	0.00	13.95	8	24,664	0.03%
2022/03/03	5	14.45	0	0.00	14.30	5	24,760	0.02%
2022/03/02	2	14.05	6	14.27	14.40	-4	24,838	-0.02%
2022/02/24	3	13.55	5	13.75	13.60	-2	26,683	-0.01%
2022/02/23	6	14.12	1	14.10	14.15	5	27,576	0.02%
2022/02/17	5	14.40	1	14.55	14.40	4	28,501	0.01%
2022/02/16	7	14.50	0	0.00	14.50	7	28,466	0.02%
2022/02/15	4	14.39	0	0.00	14.30	4	28,430	0.01%
2022/02/14	9	14.42	0	0.00	14.30	9	28,422	0.03%
2022/02/11	6	14.90	8	15.15	14.85	-2	28,335	-0.01%
2022/02/10	19	15.01	4	14.89	14.90	15	28,249	0.05%
2022/02/09	2	15.75	56	15.95	15.80	-54	27,864	-0.19%
2022/02/08	3	15.20	3	15.28	15.30	0	27,631	0.00%
2022/01/26	7	14.57	0	0.00	14.50	7	27,589	0.03%
2022/01/25	2	14.65	8	14.85	14.55	-6	27,559	-0.02%
2022/01/24	0	0.00	1	14.70	15.10	-1	27,457	0.00%
2022/01/21	10	15.38	4	15.30	15.20	6	27,369	0.02%
2022/01/20	2	15.80	9	15.86	15.90	-7	27,294	-0.03%
2022/01/19	12	15.79	5	15.92	15.90	7	27,158	0.03%
2022/01/18	51	15.45	0	0.00	15.45	51	26,875	0.19%
2022/01/14	2	15.03	1	15.10	15.10	1	26,521	0.00%
2022/01/13	5	15.33	9	15.48	15.40	-4	26,353	-0.02%
2022/01/12	9	15.49	13	15.60	15.45	-4	26,206	-0.02%
2022/01/11	7	15.67	3	15.60	15.60	4	26,081	0.02%
2022/01/10	1	15.85	2	15.90	15.95	-1	25,781	0.00%
2022/01/07	7	15.85	1	16.05	15.90	6	25,498	0.02%
2022/01/06	12	16.50	6	16.40	16.45	6	24,917	0.02%
2022/01/05	37	16.84	88	16.60	16.60	-51	24,579	-0.21%
2022/01/04	34	16.97	17	17.15	17.35	17	24,111	0.07%
2022/01/03	11	17.29	12	17.46	17.25	-1	23,467	0.00%
2021/12/30	22	17.35	14	17.37	17.25	8	22,835	0.04%
2021/12/29	91.3	18.63	107	18.66	17.95	-15.7	21,924	-0.07%	大賣/
2021/12/28	151	17.86	72	17.74	18.05	79	19,117	0.41%	大買/
2021/12/27	176	17.39	176	17.83	17.85	0	16,503	0.00%	大買/大賣/
2021/12/24	9	15.60	53.4	16.27	16.25	-44.4	14,990	-0.30%
2021/12/23	12	15.44	17	15.45	15.45	-5	13,815	-0.04%
2021/12/22	21	15.31	29	15.29	15.00	-8	13,471	-0.06%
2021/12/21	32.4	14.97	27	15.03	15.20	5.4	13,219	0.04%
2021/12/20	21	15.31	19	15.37	15.25	2	12,839	0.02%
2021/12/17	45	16.01	50	15.87	15.65	-5	12,313	-0.04%
2021/12/16	36	15.16	52.5	15.21	15.30	-16.5	10,557	-0.16%
2021/12/15	12	14.14	57	14.40	14.80	-45	9,453	-0.48%
2021/12/14	55	14.01	14	13.80	13.80	41	9,069	0.45%
2021/12/13	22	14.23	258	14.14	14.50	-236	8,825	-2.67%	大賣/鉅額交易
2021/12/10	132	13.63	11	13.70	13.65	121	8,406	1.44%	大買/鉅額交易
2021/12/09	126	13.86	6	14.01	13.80	120	8,329	1.44%	大買/鉅額交易
2021/12/08	2	13.60	2	13.75	13.65	0	8,131	0.00%
2021/12/07	5	13.72	0	0.00	13.70	5	8,067	0.06%
2021/12/06	21	13.82	101	13.80	13.85	-80	7,969	-1.00%	大賣/
2021/12/03	70	13.59	68	13.73	13.65	2	7,865	0.03%
2021/12/02	8	13.40	101	13.50	13.30	-93	7,791	-1.19%	大賣/
2021/12/01	101	13.65	71	13.67	13.75	30	7,751	0.39%	大買/
2021/11/30	103	13.60	23	13.77	13.60	80	7,720	1.04%	大買/
2021/11/29	21	13.37	200	13.13	13.45	-179	7,634	-2.34%	大賣/鉅額交易
2021/11/26	203	13.91	31	13.65	13.65	172	7,492	2.30%	大買/鉅額交易
2021/11/25	41	14.21	0	0.00	13.95	41	7,324	0.56%
2021/11/24	57	14.41	23	14.69	14.40	34	7,084	0.48%
2021/11/23	49	15.24	22	14.96	14.70	27	6,508	0.41%
2021/11/22	16	15.02	94	15.15	15.15	-78	5,260	-1.48%
2021/11/19	20	13.70	21	13.71	13.80	-1	4,261	-0.02%
2021/11/18	28	13.59	24	13.67	13.35	4	3,933	0.10%
2021/11/17	0	0.00	11	13.15	13.15	-11	3,460	-0.32%
2021/11/16	39	13.05	14	13.09	12.80	25	3,386	0.74%
2021/11/15	10	12.60	0	0.00	12.70	10	3,221	0.31%
2021/11/12	0	0.00	2	12.60	12.60	-2	3,300	-0.06%
2021/11/10	0	0.00	4	12.65	12.60	-4	3,361	-0.12%
2021/11/04	4	12.40	0	0.00	12.35	4	3,486	0.11%
2021/11/02	0	0.00	10	12.23	12.15	-10	3,723	-0.27%
2021/10/28	3	11.97	0	0.00	11.85	3	4,155	0.07%
2021/10/27	4	11.95	0	0.00	11.90	4	4,149	0.10%
2021/10/25	5	11.50	20	11.60	11.65	-15	4,566	-0.33%
2021/10/07	0	0.00	3	11.52	11.55	-3	6,998	-0.04%
2021/10/05	0	0.00	40	11.07	11.10	-40	7,305	-0.55%
2021/10/04	29	10.79	2	10.80	10.65	27	7,307	0.37%
2021/10/01	9	11.33	0	0.00	11.20	9	7,411	0.12%
2021/09/29	1	11.35	5	11.35	11.35	-4	7,501	-0.05%
2021/09/28	1	11.60	2	11.55	11.55	-1	7,652	-0.01%
2021/09/22	1	11.10	0	0.00	11.20	1	7,930	0.01%
2021/09/06	3	11.38	0	0.00	11.25	3	8,473	0.04%
2021/09/03	0	0.00	4	11.48	11.55	-4	8,449	-0.05%
2021/09/02	5	11.43	0	0.00	11.25	5	8,443	0.06%
2021/08/24	0	0.00	2	11.10	11.10	-2	9,280	-0.02%
2021/08/23	0	0.00	0.2	11.25	11.25	-0.2	9,423	0.00%
2021/08/20	0	0.00	1	11.10	11.05	-1	9,498	-0.01%
2021/08/19	2	11.48	1	11.45	11.35	1	9,482	0.01%
2021/08/18	0	0.00	4	11.70	12.15	-4	9,500	-0.04%
2021/08/16	4	12.40	1	12.25	12.20	3	9,596	0.03%
2021/08/13	3	12.70	1	12.65	12.70	2	9,607	0.02%
2021/08/11	0.5	12.65	0	0.00	12.70	0.5	9,684	0.01%
2021/08/10	2	12.88	2	13.00	13.00	0	9,713	0.00%
2021/08/09	6	13.18	4	13.40	12.95	2	9,817	0.02%
2021/08/06	13	13.66	0	0.00	13.40	13	9,801	0.13%
2021/08/05	0	0.00	4	13.73	13.60	-4	9,739	-0.04%
2021/08/04	6	13.68	31	13.83	13.70	-25	9,831	-0.25%
2021/08/03	1	13.50	7	13.56	13.60	-6	9,723	-0.06%
2021/08/02	2	13.30	3	13.42	13.45	-1	9,713	-0.01%
2021/07/30	11	13.52	10	13.58	13.45	1	9,805	0.01%
2021/07/29	28.5	13.53	17	13.82	13.50	11.5	9,741	0.12%
2021/07/28	2	13.63	8	13.50	13.75	-6	9,623	-0.06%
2021/07/27	3	13.73	7	13.77	13.60	-4	9,705	-0.04%
2021/07/26	9	13.58	0	0.00	13.65	9	9,787	0.09%
2021/07/23	11	13.23	6	13.31	13.35	5	10,065	0.05%
2021/07/22	1	13.35	7	13.10	13.35	-6	11,025	-0.05%
2021/07/21	9	12.52	9	12.62	12.65	0	11,192	0.00%
2021/07/20	4	13.03	2	13.20	12.90	2	11,324	0.02%
2021/07/19	1	13.45	2	13.35	13.45	-1	11,713	-0.01%
2021/07/16	1	13.25	8	13.43	13.25	-7	12,239	-0.06%
2021/07/15	35	13.20	0	0.00	13.15	35	12,724	0.28%
2021/07/14	11	13.68	0	0.00	13.70	11	13,112	0.08%
2021/07/13	1	13.15	0	0.00	13.10	1	12,522	0.01%
2021/07/12	0	0.00	4	12.88	12.85	-4	12,326	-0.03%
2021/07/09	0	0.00	1	12.75	12.70	-1	12,356	-0.01%
2021/07/08	3	12.65	3	12.95	12.65	0	12,585	0.00%
2021/07/07	1	12.70	1	12.55	12.55	0	12,751	0.00%
2021/07/05	5	12.62	4	12.58	12.70	1	13,601	0.01%
2021/07/02	3	12.35	0	0.00	12.30	3	14,016	0.02%
2021/07/01	0	0.00	23	12.32	12.60	-23	14,207	-0.16%
2021/06/28	0	0.00	2	12.30	12.30	-2	14,281	-0.01%
2021/06/25	0	0.00	1	12.30	12.20	-1	14,341	-0.01%
2021/06/24	0	0.00	4	12.40	12.40	-4	14,595	-0.03%
2021/06/23	0	0.00	8	12.25	12.25	-8	14,625	-0.05%
2021/06/22	7	11.94	0	0.00	11.80	7	14,648	0.05%
2021/06/21	2	12.35	10	12.21	12.15	-8	14,599	-0.05%
2021/06/17	2	12.63	0	0.00	12.85	2	15,095	0.01%
2021/06/15	1	12.70	0	0.00	12.75	1	15,099	0.01%
2021/06/11	4	12.90	5	12.90	12.75	-1	15,099	-0.01%
2021/06/09	0	0.00	2	13.00	12.65	-2	15,073	-0.01%
2021/06/08	8	12.76	5	12.80	12.80	3	15,031	0.02%
2021/06/07	5	12.75	5	12.90	12.85	0	14,990	0.00%
2021/06/04	15	13.09	25	13.08	13.05	-10	14,914	-0.07%
2021/06/03	30	13.01	1	13.00	12.95	29	14,766	0.20%
2021/06/02	1	12.90	2	12.80	12.80	-1	14,477	-0.01%
2021/06/01	5	13.00	16	12.92	12.90	-11	14,391	-0.08%
2021/05/25	3	12.20	5	12.12	12.10	-2	14,194	-0.01%
2021/05/24	5	11.77	9	11.87	11.90	-4	14,106	-0.03%
2021/05/21	0	0.00	10	11.45	11.60	-10	14,038	-0.07%
2021/05/19	12	11.65	10	11.55	11.65	2	14,028	0.01%
2021/05/18	5	10.89	23	11.13	11.25	-18	13,972	-0.13%
2021/05/17	30	10.66	0	0.00	10.30	30	13,894	0.22%
2021/05/14	18	11.78	18	11.56	11.40	0	13,733	0.00%
2021/05/13	46	11.15	37	11.26	11.30	9	13,736	0.07%
2021/05/12	23	11.40	25	11.58	11.35	-2	13,722	-0.01%
2021/05/11	29	12.41	19	12.09	12.20	10	13,499	0.07%
2021/05/10	3	13.20	6	13.50	13.20	-3	13,356	-0.02%
2021/05/07	12	13.28	9	13.22	13.35	3	13,303	0.02%
2021/05/06	8	12.83	8	12.96	12.75	0	13,126	0.00%
2021/05/05	10	12.78	16	12.92	12.60	-6	13,005	-0.05%
2021/05/04	31	12.71	18	12.74	12.45	13	12,881	0.10%
2021/05/03	24	13.70	15	13.75	13.55	9	12,571	0.07%
2021/04/29	56	14.74	6	14.91	14.55	50	12,313	0.41%
2021/04/28	74	14.76	148.2	14.70	15.00	-74.2	11,842	-0.63%	大賣/
2021/04/27	77	14.26	129	14.20	14.10	-52	10,899	-0.48%	大賣/
2021/04/26	46	14.14	44	14.13	14.15	2	10,554	0.02%
2021/04/23	87.2	13.86	63	14.24	14.10	24.2	10,387	0.23%
2021/04/22	94	14.25	69	13.91	13.65	25	9,959	0.25%
2021/04/21	77	14.06	19	14.15	14.10	58	9,353	0.62%
2021/04/20	42	13.67	34	13.66	13.90	8	8,791	0.09%
2021/04/19	1	13.15	0	0.00	13.10	1	8,312	0.01%
2021/04/16	4	12.75	4	12.94	12.95	0	8,265	0.00%
2021/04/14	0	0.00	15	12.83	12.55	-15	9,533	-0.16%
2021/04/13	13	13.05	0	0.00	12.90	13	9,619	0.14%
2021/04/12	47	13.53	59	13.36	13.55	-12	9,385	-0.13%
2021/04/09	36	12.79	1	12.75	12.75	35	8,853	0.40%
2021/04/08	5	12.90	2	13.15	13.15	3	8,505	0.04%
2021/04/07	12	12.31	3	12.40	12.35	9	7,996	0.11%
2021/04/06	0	0.00	10	11.90	11.90	-10	7,765	-0.13%
2021/03/30	1	11.65	0	0.00	11.65	1	7,745	0.01%
2021/03/29	0.1	11.70	13	11.57	11.60	-12.9	7,723	-0.17%
2021/03/26	1.4	11.27	0	0.00	11.25	1.4	7,567	0.02%
2021/03/25	5	11.15	33	11.35	11.15	-28	7,648	-0.37%
2021/03/24	18	11.18	7	11.25	11.25	11	7,647	0.14%
2021/03/23	48	11.23	11	11.25	11.15	37	7,698	0.48%
2021/03/22	10.5	11.35	43	11.51	11.55	-32.5	7,559	-0.43%
2021/03/19	2	10.90	22	10.80	10.95	-20	7,184	-0.28%
2021/03/18	0	0.00	17	10.65	10.85	-17	7,263	-0.23%
2021/03/17	3	10.50	0	0.00	10.55	3	7,256	0.04%
2021/03/16	23	10.59	0	0.00	10.60	23	7,378	0.31%
2021/03/12	0	0.00	2	10.65	10.75	-2	7,662	-0.03%
2021/03/08	0	0.00	1	10.60	10.55	-1	9,712	-0.01%
2021/03/05	1	10.50	0	0.00	10.50	1	10,182	0.01%
2021/03/03	0	0.00	19	10.65	10.60	-19	10,571	-0.18%
2021/02/26	12	10.35	0	0.00	10.45	12	10,903	0.11%
2021/02/24	8	10.53	0	0.00	10.40	8	11,183	0.07%
2021/02/22	0	0.00	9	10.50	10.50	-9	11,464	-0.08%
2021/02/19	0	0.00	70.7	10.31	10.35	-70.7	11,439	-0.62%
2021/02/18	50	10.20	0	0.00	10.20	50	11,396	0.44%
2021/02/05	2	9.95	0	0.00	9.86	2	11,699	0.02%
2021/02/03	0	0.00	3	9.80	9.99	-3	11,660	-0.03%
2021/02/02	1	9.61	5	9.63	9.56	-4	11,643	-0.03%
2021/02/01	3	9.47	0	0.00	9.40	3	11,701	0.03%
2021/01/29	2	9.68	3	9.65	9.62	-1	12,400	-0.01%
2021/01/28	3	9.70	0	0.00	9.64	3	12,472	0.02%
2021/01/27	3	9.80	0	0.00	9.80	3	12,683	0.02%
2021/01/25	3	9.71	2	9.85	9.94	1	12,778	0.01%
2021/01/22	2	9.67	2	9.75	9.78	0	12,769	0.00%
2021/01/21	2	9.73	0	0.00	9.70	2	12,771	0.02%
2021/01/20	3	9.93	0	0.00	9.70	3	12,819	0.02%
2021/01/19	10	10.20	0	0.00	10.15	10	12,833	0.08%
2021/01/18	2	10.25	0	0.00	10.10	2	12,980	0.02%
2021/01/15	6	10.48	5	10.59	10.35	1	12,953	0.01%
2021/01/14	5	10.60	0	0.00	10.60	5	12,902	0.04%
2021/01/13	7	10.74	0	0.00	10.60	7	13,003	0.05%
2021/01/12	8	10.68	0	0.00	10.45	8	12,972	0.06%
2021/01/11	12	11.08	0	0.00	11.05	12	12,878	0.09%
2021/01/08	24	11.35	71	12.08	11.15	-47	13,056	-0.36%
2021/01/07	0	0.00	1	11.05	11.05	-1	11,838	-0.01%
2021/01/06	2	11.20	2	11.50	11.05	0	11,669	0.00%
2021/01/05	5	11.50	48	11.55	11.50	-43	11,330	-0.38%
2020/12/31	2	11.30	0	0.00	11.30	2	11,333	0.02%
2020/12/30	1	11.40	4	11.55	11.40	-3	11,304	-0.03%
2020/12/29	5	11.45	0	0.00	11.40	5	11,271	0.04%
2020/12/25	0	0.00	5	11.35	11.25	-5	11,067	-0.05%
2020/12/24	2	11.20	0	0.00	11.15	2	11,068	0.02%
2020/12/23	17	11.11	0	0.00	11.05	17	11,129	0.15%
2020/12/22	5	11.25	2	11.40	11.05	3	11,354	0.03%
2020/12/21	10	11.24	0	0.00	11.15	10	11,507	0.09%
2020/12/18	1	11.35	0	0.00	11.30	1	11,679	0.01%
2020/12/16	2	11.38	0	0.00	11.35	2	13,478	0.01%
2020/12/15	3	11.40	0	0.00	11.30	3	14,706	0.02%
2020/12/14	0	0.00	5	11.45	11.60	-5	14,690	-0.03%
2020/12/11	20	11.38	2	11.25	11.30	18	14,594	0.12%
2020/12/10	4	11.50	2	11.70	11.35	2	14,509	0.01%
2020/12/08	17	11.53	3	11.45	11.35	14	14,338	0.10%
2020/12/07	48	12.14	5	12.21	11.75	43	14,661	0.29%
2020/12/04	0	0.00	100	11.90	11.95	-100	14,153	-0.71%
2020/12/03	6	11.90	5	12.10	11.50	1	13,690	0.01%
2020/12/02	5	11.35	30	11.35	11.45	-25	12,920	-0.19%
2020/12/01	0	0.00	6	11.10	11.25	-6	12,719	-0.05%
2020/11/30	0	0.00	39	11.08	11.05	-39	12,366	-0.32%
2020/11/26	6	10.72	0	0.00	10.90	6	12,002	0.05%
2020/11/25	2	10.70	0	0.00	10.65	2	11,870	0.02%
2020/11/23	101	10.60	0	0.00	10.65	101	11,737	0.86%	大買/鉅額交易
2020/11/20	10	10.45	5	10.44	10.60	5	11,595	0.04%
2020/11/19	20	10.15	1	10.25	10.25	19	11,413	0.17%
2020/11/17	0	0.00	1	10.15	10.15	-1	11,521	-0.01%
2020/11/13	1	9.90	101	9.92	9.96	-100	11,235	-0.89%	大賣/
2020/11/12	0	0.00	2	9.99	9.96	-2	11,270	-0.02%
2020/11/10	1	10.05	0	0.00	10.05	1	11,382	0.01%
2020/11/06	105	10.34	100	10.00	10.00	5	11,241	0.04%	大買/
2020/11/02	0	0.00	8	9.88	9.85	-8	10,505	-0.08%
2020/10/26	0	0.00	4	10.50	10.45	-4	11,087	-0.04%
2020/10/23	0.7	10.20	9	10.20	10.20	-8.3	10,931	-0.08%
2020/10/20	11	9.95	0	0.00	9.92	11	11,079	0.10%
2020/10/19	2	10.00	10	10.10	10.00	-8	11,094	-0.07%
2020/10/16	1	10.25	15	10.33	9.98	-14	11,198	-0.13%
2020/10/15	105	9.94	0	0.00	9.90	105	10,951	0.96%	大買/鉅額交易
2020/10/06	0	0.00	1	9.80	9.79	-1	11,311	-0.01%
2020/10/05	0	0.00	6	9.68	9.63	-6	11,424	-0.05%
2020/09/30	3	9.50	0	0.00	9.51	3	11,764	0.03%
2020/09/29	4	9.51	0	0.00	9.50	4	11,815	0.03%
2020/09/28	0	0.00	4	9.59	9.80	-4	11,840	-0.03%
2020/09/25	0	0.00	109	9.32	9.26	-109	12,024	-0.91%	大賣/鉅額交易
2020/09/24	6	9.58	0	0.00	9.48	6	12,040	0.05%
2020/09/23	3	10.10	0	0.00	10.10	3	12,198	0.02%
2020/09/22	3	10.55	3	10.58	10.60	0	11,945	0.00%
2020/09/21	124	11.06	3	10.87	10.85	121	11,753	1.03%	大買/鉅額交易
2020/09/18	2	10.70	18	10.24	10.80	-16	10,134	-0.16%
2020/09/11	10	9.85	0	0.00	9.76	10	8,838	0.11%
2020/09/10	5	10.15	10	10.05	9.90	-5	8,769	-0.06%
2020/09/08	0	0.00	5	9.87	9.79	-5	8,350	-0.06%
2020/09/04	0	0.00	128	9.75	9.80	-128	8,400	-1.52%	大賣/鉅額交易
2020/09/03	0	0.00	50	9.86	9.90	-50	8,386	-0.60%
2020/09/01	1	9.89	0	0.00	9.77	1	8,422	0.01%
2020/08/31	0.1	9.87	0	0.00	9.89	0.1	8,443	0.00%
2020/08/28	0	0.00	1.3	9.97	9.90	-1.3	8,398	-0.02%
2020/08/25	0	0.00	8	9.44	9.72	-8	8,298	-0.10%
2020/08/24	1	9.35	0	0.00	9.34	1	8,211	0.01%
2020/08/19	0	0.00	7	10.00	9.88	-7	8,124	-0.09%
2020/08/18	0	0.00	3	10.05	9.97	-3	8,092	-0.04%
2020/08/14	85	9.90	0	0.00	9.85	85	8,020	1.06%
2020/08/12	0	0.00	2	9.80	9.81	-2	8,001	-0.02%
2020/08/11	0	0.00	3	9.94	9.88	-3	8,134	-0.04%
2020/08/10	63	9.79	3	9.81	9.87	60	8,111	0.74%
2020/08/06	51	9.84	0	0.00	9.67	51	8,003	0.64%
2020/08/05	1	9.69	100	9.78	9.70	-99	7,961	-1.24%
2020/08/04	1	9.47	0	0.00	9.49	1	7,926	0.01%
2020/08/03	3	9.43	20	9.47	9.47	-17	7,969	-0.21%
2020/07/31	100	9.60	6	9.59	9.54	94	7,993	1.18%
2020/07/28	0	0.00	49	8.90	8.90	-49	7,600	-0.64%
2020/07/27	0	0.00	6	9.43	9.13	-6	7,893	-0.08%
2020/07/24	6	9.22	0	0.00	9.15	6	8,422	0.07%
2020/07/23	3	9.46	0	0.00	9.41	3	8,444	0.04%
2020/07/22	0	0.00	3	9.59	9.59	-3	8,469	-0.04%
2020/07/21	0	0.00	3	9.31	9.26	-3	8,340	-0.04%
2020/07/20	49	9.09	8	9.08	9.09	41	8,332	0.49%
2020/07/17	18	9.34	52	9.33	9.21	-34	8,287	-0.41%
2020/07/16	6	9.66	6	9.89	9.61	0	8,196	0.00%
2020/07/15	3	9.87	4	9.86	9.82	-1	8,154	-0.01%
2020/07/14	4	9.95	0	0.00	9.93	4	8,149	0.05%
2020/07/13	49	10.10	0	0.00	10.10	49	8,154	0.60%
2020/07/10	5	9.92	0	0.00	9.92	5	8,139	0.06%
2020/07/09	5	10.15	0	0.00	10.05	5	8,041	0.06%
2020/07/06	6	10.20	18	10.16	10.20	-12	7,788	-0.15%
2020/07/03	4	10.09	0	0.00	10.00	4	7,674	0.05%
2020/07/02	0	0.00	1	10.25	10.55	-1	7,524	-0.01%
2020/06/19	1	10.10	0	0.00	10.10	1	7,537	0.01%
2020/06/18	0	0.00	65	10.10	10.15	-65	7,532	-0.86%
2020/06/16	71	10.28	33	10.16	10.25	38	7,713	0.49%
2020/06/10	0	0.00	3	10.60	10.50	-3	8,136	-0.04%
2020/06/09	10	10.80	0	0.00	10.60	10	8,410	0.12%
2020/06/03	3	10.60	0	0.00	10.55	3	8,552	0.04%
2020/05/28	0	0.00	1	10.55	10.25	-1	8,508	-0.01%
2020/05/27	1	10.45	12	10.45	10.45	-11	8,486	-0.13%
2020/05/25	0	0.00	18	10.10	10.05	-18	8,591	-0.21%
2020/05/21	18	10.25	0	0.00	10.25	18	8,616	0.21%
2020/05/14	0	0.00	130	10.40	10.05	-130	8,431	-1.54%	大賣/鉅額交易
2020/05/13	0	0.00	5	10.60	10.50	-5	8,361	-0.06%
2020/05/11	130	10.70	1	10.75	10.70	129	8,395	1.54%	大買/鉅額交易
2020/05/07	1	10.45	1	10.55	10.45	0	8,357	0.00%
2020/05/06	13	10.57	1	10.65	10.40	12	8,353	0.14%
2020/05/05	0	0.00	3	11.05	10.90	-3	8,245	-0.04%
2020/05/04	0	0.00	3	10.85	10.90	-3	8,245	-0.04%
2020/04/30	3	11.18	8	11.07	11.15	-5	8,292	-0.06%
2020/04/29	3	11.08	27	10.72	11.20	-24	8,075	-0.30%
2020/04/27	0	0.00	1	10.25	10.30	-1	7,585	-0.01%
2020/04/24	10	10.20	0	0.00	10.20	10	7,691	0.13%
2020/04/23	1	10.00	5	10.00	10.15	-4	7,698	-0.05%
2020/04/22	2	9.82	0	0.00	9.80	2	7,716	0.03%
2020/04/21	0	0.00	4	9.79	9.75	-4	7,765	-0.05%
2020/04/20	5	10.13	2	10.05	10.05	3	7,786	0.04%
2020/04/17	2	10.25	0	0.00	10.15	2	7,832	0.03%
2020/04/15	0	0.00	2	10.35	10.50	-2	7,899	-0.03%
2020/04/14	0	0.00	33	10.08	10.15	-33	7,815	-0.42%
2020/04/10	12	10.00	0	0.00	10.05	12	8,042	0.15%
2020/04/09	0	0.00	73	10.25	10.10	-73	8,088	-0.90%
2020/04/08	28	10.10	8	10.20	10.20	20	7,993	0.25%
2020/04/06	0	0.00	6	9.66	9.70	-6	7,813	-0.08%
2020/04/01	75	9.47	8	9.56	9.57	67	7,695	0.87%
2020/03/31	6	9.33	0	0.00	9.16	6	7,590	0.08%
2020/03/30	28	9.03	3	9.09	9.16	25	7,603	0.33%
2020/03/27	1	9.35	1	9.58	9.21	0	7,571	0.00%
2020/03/26	3	9.29	5	9.22	9.36	-2	7,557	-0.03%
2020/03/25	0	0.00	1	9.40	9.31	-1	7,504	-0.01%
2020/03/24	1	9.14	85	9.15	9.04	-84	7,440	-1.13%
2020/03/20	84	8.74	12	9.02	8.91	72	7,641	0.94%
2020/03/19	12	8.27	10	8.21	8.40	2	7,738	0.03%
2020/03/16	2	9.48	0	0.00	9.12	2	7,350	0.03%
2020/03/13	0	0.00	1	8.72	9.07	-1	7,390	-0.01%
2020/03/09	0	0.00	1	11.20	10.70	-1	7,093	-0.01%
2020/03/04	1	11.30	5	11.35	11.30	-4	7,120	-0.06%
2020/03/02	10	11.00	3	10.95	10.90	7	7,133	0.10%
2020/02/27	0.7	11.10	0	0.00	11.10	0.7	7,063	0.01%
2020/02/18	20	12.25	0	0.00	12.10	20	6,917	0.29%
2020/02/14	0	0.00	1	12.20	12.25	-1	6,988	-0.01%
2020/02/13	20	12.20	1	12.35	12.10	19	7,000	0.27%
2020/02/12	1	12.25	0	0.00	12.25	1	7,025	0.01%
2020/02/04	11	11.89	6	11.94	12.15	5	6,976	0.07%
2020/02/03	7	11.69	1	11.70	11.70	6	7,031	0.09%
2020/01/31	0	0.00	5	12.60	12.55	-5	7,002	-0.07%
2020/01/30	0	0.00	15	13.05	12.60	-15	7,177	-0.21%
2020/01/20	5	13.95	5	13.93	13.95	0	6,957	0.00%
2020/01/17	0	0.00	8	13.81	13.80	-8	6,846	-0.12%
2020/01/14	2	13.68	0	0.00	13.65	2	7,067	0.03%
2020/01/13	2	13.70	0	0.00	13.65	2	7,283	0.03%
2020/01/07	0	0.00	2	13.65	13.60	-2	7,237	-0.03%
2020/01/06	5	13.40	0	0.00	13.30	5	7,048	0.07%
2020/01/03	2	13.68	0	0.00	13.55	2	7,009	0.03%
2020/01/02	0	0.00	251	13.70	13.75	-251	6,907	-3.63%	大賣/鉅額交易
2019/12/31	0	0.00	250	13.73	13.60	-250	6,912	-3.62%	大賣/鉅額交易
2019/12/30	2	13.60	0	0.00	13.60	2	6,876	0.03%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/25	23	13.61	0	0.00	13.65	23	7,245	0.32%
2019/12/24	0	0.00	1	13.55	13.55	-1	7,426	-0.01%
2019/12/23	1	13.60	0	0.00	13.55	1	7,655	0.01%
2019/12/20	4	13.84	0	0.00	13.80	4	7,803	0.05%
2019/12/19	500	13.90	1	13.90	13.85	499	7,910	6.31%	大買/鉅額交易
2019/12/17	0	0.00	4	14.10	14.20	-4	8,068	-0.05%
2019/12/16	3	14.02	1	14.10	14.05	2	8,198	0.02%
2019/12/13	0	0.00	1	13.85	13.70	-1	8,408	-0.01%
2019/12/09	0	0.00	1	13.90	13.70	-1	8,505	-0.01%
2019/12/06	1	13.65	0	0.00	13.60	1	8,714	0.01%
2019/12/05	1	13.65	0	0.00	13.65	1	9,135	0.01%
2019/12/04	2	13.53	2	13.48	13.50	0	9,428	0.00%
2019/11/28	0	0.00	2	13.65	13.55	-2	10,682	-0.02%
2019/11/27	92	13.64	91	13.75	13.75	1	10,800	0.01%
2019/11/26	10	13.50	0	0.00	13.50	10	10,821	0.09%
2019/11/25	4	13.53	0	0.00	13.45	4	10,932	0.04%
2019/11/22	2	13.45	0	0.00	13.40	2	10,941	0.02%
2019/11/21	1	13.40	0	0.00	13.45	1	11,031	0.01%
2019/11/19	1	13.80	1	13.70	13.65	0	11,221	0.00%
2019/11/18	1	13.55	1	13.65	13.65	0	11,200	0.00%
2019/11/13	0	0.00	1	13.75	13.70	-1	11,368	-0.01%
2019/11/11	1	13.85	0	0.00	13.70	1	11,578	0.01%
2019/11/08	0	0.00	100	13.90	13.90	-100	11,589	-0.86%
2019/11/07	33	13.90	0	0.00	13.90	33	11,678	0.28%
2019/11/05	70	13.94	0	0.00	13.90	70	11,854	0.59%
2019/11/04	10	14.00	0	0.00	14.00	10	12,046	0.08%
2019/10/31	3	14.05	1	13.90	13.80	2	12,287	0.02%
2019/10/30	1	14.10	22	14.15	14.10	-21	12,354	-0.17%
2019/10/29	9	14.42	0	0.00	14.25	9	12,631	0.07%
2019/10/28	0	0.00	4	14.40	14.35	-4	13,860	-0.03%
2019/10/25	0	0.00	9	14.44	14.45	-9	15,184	-0.06%
2019/10/23	0	0.00	3	14.35	14.40	-3	16,651	-0.02%
2019/10/22	6	14.63	0	0.00	14.50	6	16,754	0.04%
2019/10/21	6	14.65	4	14.71	14.70	2	16,867	0.01%
2019/10/18	10	14.35	0	0.00	14.35	10	17,322	0.06%
2019/10/16	22	14.40	3	14.25	14.25	19	17,935	0.11%
2019/10/15	9	14.36	9	14.32	14.30	0	18,531	0.00%
2019/10/14	3	14.20	0.4	14.15	14.20	2.6	19,233	0.01%
2019/10/09	0.7	14.00	0	0.00	14.05	0.7	19,568	0.00%
2019/10/03	0	0.00	6	14.07	14.20	-6	20,602	-0.03%
2019/10/01	3	14.15	8	14.16	14.20	-5	21,165	-0.02%
2019/09/27	1	13.85	25	13.88	13.80	-24	21,355	-0.11%
2019/09/26	12	14.10	5	14.23	14.10	7	21,462	0.03%
2019/09/25	5	14.28	8	14.25	14.20	-3	21,898	-0.01%
2019/09/24	2	14.75	5	14.75	14.70	-3	22,123	-0.01%
2019/09/20	6	14.90	44	14.95	14.85	-38	22,120	-0.17%
2019/09/19	18	15.11	0	0.00	15.10	18	22,014	0.08%
2019/09/18	6	15.20	17	14.99	15.15	-11	21,826	-0.05%
2019/09/16	4	14.90	0	0.00	14.85	4	22,126	0.02%
2019/09/12	0	0.00	15	15.00	14.95	-15	22,202	-0.07%
2019/09/11	0	0.00	1	14.95	14.80	-1	22,462	0.00%
2019/09/10	26	14.87	0	0.00	14.85	26	22,448	0.12%
2019/09/09	7	15.04	53	15.20	15.15	-46	22,287	-0.21%
2019/09/06	17	14.90	16	14.97	14.90	1	22,298	0.00%
2019/09/05	26	14.80	1	14.75	14.65	25	22,646	0.11%
2019/09/04	63	14.93	6	14.97	14.90	57	22,889	0.25%
2019/09/03	3	14.60	0	0.00	14.50	3	23,059	0.01%
2019/09/02	22	14.75	4	14.70	14.85	18	23,075	0.08%
2019/08/30	20	14.10	20	14.15	14.10	0	23,062	0.00%
2019/08/29	3	14.22	0	0.00	13.90	3	23,347	0.01%
2019/08/28	0	0.00	5	13.75	14.05	-5	23,592	-0.02%
2019/08/27	0	0.00	1	13.65	13.60	-1	23,997	0.00%
2019/08/26	1	13.50	0	0.00	13.55	1	24,693	0.00%
2019/08/23	10	13.80	0	0.00	13.75	10	24,843	0.04%
2019/08/22	5	14.15	1	14.05	13.90	4	25,460	0.02%
2019/08/20	4	14.15	9	14.18	14.05	-5	25,961	-0.02%
2019/08/16	5	13.95	5	14.00	13.90	0	26,871	0.00%
2019/08/15	0	0.00	1	13.95	13.95	-1	27,880	0.00%
2019/08/14	7	14.21	1	14.00	13.95	6	28,313	0.02%
2019/08/13	0	0.00	4	13.98	13.90	-4	28,765	-0.01%
2019/08/12	2	14.08	1	14.15	14.05	1	29,113	0.00%
2019/08/08	3	14.00	0	0.00	14.20	3	29,210	0.01%
2019/08/06	2	13.98	1	14.20	14.25	1	29,702	0.00%
2019/08/05	1	14.40	1	14.35	14.10	0	29,829	0.00%
2019/08/02	7	14.38	2	14.35	14.25	5	30,211	0.02%
2019/08/01	6	14.97	6	14.86	14.85	0	30,700	0.00%
2019/07/31	22	14.87	53	14.78	14.65	-31	30,792	-0.10%
2019/07/30	62	15.40	51	15.45	15.15	11	31,107	0.04%
2019/07/29	93	16.20	118	16.25	16.80	-25	30,188	-0.08%	大賣/
2019/07/26	75	15.48	166	15.50	15.40	-91	29,306	-0.31%	大賣/
2019/07/25	16	14.92	47	14.96	15.00	-31	29,349	-0.11%
2019/07/24	3	14.65	7	14.89	14.80	-4	29,550	-0.01%
2019/07/23	18	14.79	14	14.96	14.75	4	29,796	0.01%
2019/07/22	83	14.92	24	15.05	14.75	59	30,416	0.19%
2019/07/19	13	14.81	210	14.88	14.70	-197	32,213	-0.61%	大賣/鉅額交易
2019/07/18	42	14.88	7	14.77	14.75	35	32,755	0.11%
2019/07/17	31	14.55	13	14.82	15.05	18	32,844	0.05%
2019/07/16	9	14.58	23	14.65	14.40	-14	32,461	-0.04%
2019/07/15	0	0.00	13	14.20	14.25	-13	31,884	-0.04%
2019/07/12	12	14.11	12	14.38	13.90	0	31,884	0.00%
2019/07/10	0	0.00	1	14.20	13.70	-1	31,911	0.00%
2019/07/09	4	13.86	5	13.88	13.90	-1	32,002	0.00%
2019/07/05	8	13.94	26	14.07	13.90	-18	32,782	-0.05%
2019/07/04	12	13.70	26	13.88	13.65	-14	33,194	-0.04%
2019/07/03	2	13.60	6	13.74	13.60	-4	33,674	-0.01%
2019/07/02	16	13.68	24	13.73	13.90	-8	33,912	-0.02%
2019/07/01	24	13.12	10	13.00	13.00	14	34,186	0.04%
2019/06/28	4	13.20	0	0.00	13.15	4	34,594	0.01%
2019/06/26	1	13.15	0	0.00	13.15	1	35,524	0.00%
2019/06/25	13	13.33	1	13.30	13.20	12	35,477	0.03%
2019/06/24	20	13.49	2	13.50	13.25	18	35,452	0.05%
2019/06/21	5	14.00	28	14.22	13.80	-23	35,167	-0.07%
2019/06/20	12	13.80	83	13.83	13.85	-71	34,905	-0.20%
2019/06/19	5	13.64	17	13.68	13.75	-12	34,978	-0.03%
2019/06/18	3	13.40	2	13.50	13.45	1	34,819	0.00%
2019/06/17	15	13.47	0	0.00	13.45	15	34,950	0.04%
2019/06/14	3	13.35	1	13.45	13.40	2	35,093	0.01%
2019/06/13	14	13.51	17	13.66	13.35	-3	34,845	-0.01%
2019/06/12	20	14.24	1	14.35	14.05	19	34,322	0.06%
2019/06/11	24	14.45	21	14.53	14.40	3	34,029	0.01%
2019/06/10	20	14.15	36	14.20	14.10	-16	33,635	-0.05%
2019/06/06	2	14.03	11	14.00	14.00	-9	33,880	-0.03%
2019/06/05	11	14.15	3	14.25	14.20	8	33,772	0.02%
2019/06/04	11	14.27	1	14.20	14.00	10	33,907	0.03%
2019/06/03	0	0.00	80	13.79	14.35	-80	33,753	-0.24%
2019/05/31	97	13.92	18	14.00	13.80	79	33,559	0.24%
2019/05/30	12	13.43	3	13.35	13.60	9	33,246	0.03%
2019/05/29	5	13.40	7	13.61	13.40	-2	33,530	-0.01%
2019/05/28	17	13.48	25	13.47	13.60	-8	33,702	-0.02%
2019/05/27	16	13.21	37	13.40	13.30	-21	33,497	-0.06%
2019/05/24	40	13.59	6	13.55	13.30	34	33,556	0.10%
2019/05/23	40	13.26	55	13.17	13.50	-15	33,378	-0.04%
2019/05/22	9	13.39	1	13.65	13.25	8	33,533	0.02%
2019/05/21	20	12.45	10	13.35	13.35	10	32,782	0.03%
2019/05/20	0	0.00	4	11.80	12.15	-4	32,274	-0.01%
2019/05/17	15	13.03	3	13.17	12.65	12	31,657	0.04%
2019/05/16	2	13.00	5	13.40	13.00	-3	31,241	-0.01%
2019/05/15	2	13.50	11	13.51	13.50	-9	31,125	-0.03%
2019/05/14	15	12.83	15	12.85	13.40	0	30,758	0.00%
2019/05/13	16	13.10	0	0.00	12.90	16	30,251	0.05%
2019/05/10	23	13.51	59	13.36	13.45	-36	29,876	-0.12%
2019/05/09	137	13.43	31	13.51	13.10	106	29,369	0.36%	大買/鉅額交易
2019/05/08	46	13.88	20	14.10	14.15	26	28,652	0.09%
2019/05/07	29	14.44	20	14.22	14.15	9	28,319	0.03%
2019/05/06	135	14.77	12	14.59	14.40	123	27,607	0.45%	大買/鉅額交易
2019/05/03	23	15.15	20	15.20	15.20	3	27,019	0.01%
2019/05/02	352	15.49	467	15.56	15.50	-115	26,524	-0.43%	大買/大賣/鉅額交易
2019/04/30	7	14.09	8	14.61	15.05	-1	25,211	0.00%
2019/04/29	2	14.20	17	14.16	14.25	-15	24,707	-0.06%
2019/04/26	17	14.24	39	14.14	14.40	-22	24,239	-0.09%
2019/04/25	47	15.38	29	15.89	14.05	18	23,259	0.08%
2019/04/24	15	14.40	17	14.71	14.90	-2	20,689	-0.01%
2019/04/23	50	13.90	50	14.10	14.45	0	19,846	0.00%
2019/04/19	10	13.95	0	0.00	14.20	10	18,941	0.05%
2019/04/18	141	14.21	132	14.28	13.90	9	18,673	0.05%	大買/大賣/
2019/04/17	62	14.49	10	14.39	14.05	52	18,275	0.28%
2019/04/16	23	14.03	9	14.29	14.40	14	17,901	0.08%
2019/04/15	349	14.10	124	14.19	14.00	225	17,546	1.28%	大買/大賣/鉅額交易
2019/04/12	1	14.05	40	14.13	13.75	-39	17,019	-0.23%
2019/04/11	31	14.49	81	14.42	14.35	-50	16,422	-0.30%
2019/04/10	13	14.19	18	14.64	14.70	-5	15,820	-0.03%
2019/04/09	21	13.76	11	13.67	13.55	10	14,688	0.07%
2019/04/08	11	13.59	1	13.90	14.20	10	13,866	0.07%
2019/04/03	0	0.00	13	12.84	12.95	-13	13,261	-0.10%
2019/04/02	13	11.82	104	11.84	11.80	-91	12,276	-0.74%	大賣/
2019/04/01	2	11.60	152	11.30	11.75	-150	11,401	-1.32%	大賣/鉅額交易
2019/03/29	2	10.70	2	10.65	10.70	0	10,363	0.00%
2019/03/28	320	10.51	0	0.00	10.35	320	10,221	3.13%	大買/鉅額交易
2019/03/26	2	10.45	121	10.49	10.65	-119	9,996	-1.19%	大賣/鉅額交易
2019/03/25	70	10.15	70	10.24	10.25	0	9,767	0.00%
2019/03/22	127	10.64	120	10.92	10.45	7	9,623	0.07%	大買/大賣/
2019/03/21	110	10.79	131	10.71	10.80	-21	9,399	-0.22%	大買/大賣/
2019/03/20	1	10.45	5	10.57	10.75	-4	9,142	-0.04%
2019/03/19	63	10.58	60	10.82	10.35	3	8,895	0.03%
2019/03/18	82	10.85	60	10.90	10.65	22	8,607	0.26%
2019/03/15	70	10.89	80	11.06	10.85	-10	8,374	-0.12%
2019/03/14	121	11.13	110	11.34	10.90	11	8,140	0.14%	大買/大賣/
2019/03/13	72	11.17	82	11.37	11.20	-10	7,965	-0.13%
2019/03/12	390	11.52	400	11.60	11.25	-10	7,702	-0.13%	大買/大賣/
2019/03/11	336	11.19	333	11.02	11.20	3	7,154	0.04%	大買/大賣/
2019/03/08	206	10.96	350	10.93	11.10	-144	6,810	-2.11%	大買/大賣/鉅額交易
2019/03/07	5	10.27	32	10.34	10.30	-27	6,239	-0.43%
2019/03/06	16	10.52	1	10.35	10.50	15	6,011	0.25%
2019/03/05	9	10.65	50	10.76	10.25	-41	5,669	-0.72%
2019/02/27	6	10.74	9	10.49	10.95	-3	4,712	-0.06%
2019/02/26	8	10.13	20.7	9.95	9.99	-12.7	3,802	-0.33%
2019/02/25	0	0.00	1	10.35	10.00	-1	3,698	-0.03%
2019/02/22	4	9.74	3	9.91	9.75	1	3,436	0.03%
2019/02/21	4	9.65	2	9.64	9.95	2	3,046	0.07%
2019/02/20	0	0.00	7.3	8.91	9.05	-7.3	2,287	-0.32%
2019/02/15	3	8.22	0	0.00	8.18	3	2,092	0.14%
2019/02/14	0	0.00	6	8.29	8.35	-6	2,242	-0.27%
2019/02/13	4	8.00	0	0.00	8.05	4	2,185	0.18%
2019/01/29	1	8.04	0	0.00	8.02	1	2,136	0.05%
2019/01/28	0	0.00	5	7.95	8.02	-5	2,105	-0.24%
2019/01/22	0	0.00	1	7.78	7.87	-1	2,026	-0.05%
2019/01/21	2	7.72	4	7.71	7.90	-2	1,998	-0.10%
2019/01/17	4	7.16	0	0.00	7.15	4	1,909	0.21%
2019/01/09	2	7.30	0	0.00	7.30	2	1,880	0.11%
2018/12/27	20	7.50	0	0.00	7.42	20	1,889	1.06%
2018/12/21	0	0.00	3	7.29	7.50	-3	1,902	-0.16%
2018/12/19	2	7.60	0	0.00	7.62	2	1,892	0.11%
2018/12/12	0	0.00	2	8.10	8.01	-2	1,846	-0.11%
2018/12/05	0	0.00	5	8.38	8.36	-5	1,755	-0.28%
2018/12/04	0	0.00	2	8.45	8.48	-2	1,752	-0.11%
2018/11/23	0	0.00	5	8.13	7.97	-5	1,589	-0.31%
2018/11/22	2	8.24	0	0.00	8.05	2	1,569	0.13%
2018/11/21	4	8.39	3	8.08	8.40	1	1,505	0.07%
2018/11/19	0	0.00	47	8.19	8.08	-47	1,359	-3.46%
2018/11/16	0	0.00	5	8.30	8.23	-5	1,349	-0.37%
2018/11/15	1	8.29	0	0.00	8.29	1	1,288	0.08%
2018/11/14	0	0.00	14	7.77	7.75	-14	1,204	-1.16%
2018/11/13	36	7.77	0	0.00	7.98	36	1,119	3.22%
2018/11/12	33	7.04	0	0.00	7.26	33	949	3.48%
2018/11/02	20	6.17	0	0.00	6.18	20	985	2.03%
2018/09/21	2	7.56	4	7.59	7.57	-2	1,293	-0.15%
2018/09/07	2	8.26	0	0.00	8.25	2	1,307	0.15%
2018/08/17	0	0.00	2	8.39	8.23	-2	2,262	-0.09%
2018/08/15	2	8.20	0	0.00	8.18	2	2,245	0.09%
2018/08/10	4	8.72	0	0.00	8.67	4	2,175	0.18%
2018/08/07	0	0.00	4	9.10	9.08	-4	2,119	-0.19%
2018/08/03	0	0.00	2	8.99	8.85	-2	2,082	-0.10%
2018/08/02	2	8.83	0	0.00	8.81	2	2,070	0.10%
2018/08/01	0	0.00	1	9.12	9.08	-1	2,040	-0.05%
2018/07/31	0	0.00	1	8.69	8.60	-1	1,985	-0.05%
2018/07/03	0	0.00	10	8.23	8.07	-10	1,896	-0.53%
2018/06/22	0.5	8.50	0	0.00	8.54	0.5	1,865	0.03%
2018/06/12	0	0.00	2	8.81	8.86	-2	1,825	-0.11%
2018/06/08	3	9.00	0	0.00	9.00	3	1,777	0.17%
2018/06/07	2	9.05	0	0.00	9.02	2	1,753	0.11%
2018/06/05	2	9.39	0	0.00	9.36	2	1,642	0.12%
2018/05/31	11	9.30	0	0.00	9.13	11	1,338	0.82%
2018/05/28	0	0.00	0.1	7.11	7.20	-0.1	817	-0.02%
2018/04/25	2	7.15	0	0.00	7.17	2	1,080	0.19%
2018/04/16	0	0.00	3	7.70	7.54	-3	1,081	-0.28%
2018/04/11	2	7.77	0	0.00	7.83	2	1,105	0.18%
2018/04/10	0	7.90	0	0.00	7.96	0	1,141	0.00%
2018/04/02	0	0.00	3	8.11	8.10	-3	1,156	-0.26%
2018/03/31	0	7.93	0	0.00	8.00	0	1,159	0.00%
2018/03/21	0	0.00	0.3	8.13	8.18	-0.3	1,210	-0.02%
2018/03/16	5	8.32	0	0.00	8.26	5	1,273	0.39%
2018/03/02	0	0.00	30	8.37	8.38	-30	1,763	-1.70%
2018/02/27	30	8.54	0	0.00	8.55	30	1,830	1.64%
2018/02/06	1	8.00	0	0.00	7.85	1	2,507	0.04%
2018/02/02	4	8.97	0	0.00	8.94	4	2,737	0.15%
2018/01/25	0	0.00	1	9.19	9.14	-1	3,491	-0.03%
2018/01/19	0	0.00	5	9.29	9.26	-5	3,700	-0.14%
2018/01/12	0	0.00	15	9.20	9.22	-15	3,830	-0.39%
2018/01/11	0	0.00	1	9.33	9.24	-1	3,861	-0.03%
2018/01/10	0	0.00	15	9.20	9.21	-15	3,880	-0.39%
2018/01/09	0	0.00	10	9.32	9.34	-10	3,900	-0.26%
2018/01/05	0	0.00	76	9.31	9.29	-76	3,956	-1.92%
2018/01/04	17	9.16	0	0.00	9.45	17	3,960	0.43%