國產 (2504)-凱基-豐中券商分點個股進出

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

國產

(2504)

可現股當沖

股價
46.75
漲跌
▲1.75
漲幅
+3.89%
成交量
11,532張
產業
上市營建類股
347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

國產 (2504)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/05/10	1	47.00	0	0.00	46.75	1	10,593	0.01%
2024/05/08	0	0.00	2	45.90	45.90	-2	10,372	-0.02%
2024/05/07	1	46.50	0	0.00	47.25	1	10,219	0.01%
2024/05/06	17.3	49.16	5	49.10	49.45	12.3	9,950	0.12%
2024/05/03	14	49.55	3	49.30	49.40	11	9,732	0.11%
2024/05/02	46	49.84	55	50.71	50.80	-9	9,509	-0.09%
2024/04/30	10	48.05	1	47.40	48.05	9	9,144	0.10%
2024/04/29	5	48.60	5	49.15	49.15	0	8,934	0.00%
2024/04/26	8	47.09	8	46.85	46.95	0	8,615	0.00%
2024/04/25	2	46.68	1	47.35	47.25	1	8,361	0.01%
2024/04/24	0	0.00	2	44.40	43.90	-2	7,806	-0.03%
2024/04/23	10	47.90	11	47.51	46.65	-1	7,433	-0.01%
2024/04/22	11	48.27	11	46.91	47.00	0	7,145	0.00%
2024/04/19	20	47.15	20	47.10	48.25	0	6,678	0.00%
2024/04/18	10	46.70	10	48.05	48.05	0	6,249	0.00%
2024/04/17	10	44.10	10	45.40	45.85	0	5,709	0.00%
2024/04/16	2	42.65	2	42.20	41.70	0	5,404	0.00%
2024/04/15	6	42.99	7	42.74	42.65	-1	5,266	-0.02%
2024/04/12	5	42.00	4	43.40	43.40	1	5,156	0.02%
2024/04/11	5	41.90	5	41.70	41.70	0	5,001	0.00%
2024/04/10	5	41.55	6	41.71	41.60	-1	4,936	-0.02%
2024/04/09	0	0.00	0.5	40.83	41.35	-0.5	4,821	-0.01%
2024/04/08	12.3	40.48	12	41.34	41.30	0.3	4,712	0.01%
2024/04/03	0	0.00	1	39.75	39.75	-1	4,529	-0.02%
2024/04/01	1	38.35	2	38.25	38.30	-1	4,375	-0.02%
2024/03/27	0	0.00	2	37.70	38.10	-2	4,312	-0.05%
2024/03/25	0.3	37.12	0	0.00	37.00	0.3	4,251	0.01%
2024/03/21	0	0.00	1	36.75	36.95	-1	4,213	-0.02%
2024/03/19	1	36.70	0	0.00	36.35	1	4,158	0.02%
2024/03/18	2	36.75	0	0.00	37.00	2	4,116	0.05%
2024/03/13	1	36.55	7.2	37.14	36.75	-6.2	3,911	-0.16%
2024/03/12	1	36.80	0.5	36.90	36.95	0.5	3,732	0.01%
2024/03/11	0	0.00	1	36.10	36.15	-1	3,672	-0.03%
2024/03/06	0.5	34.91	0	0.00	35.15	0.5	3,361	0.01%
2024/03/04	0	0.00	6	34.25	34.15	-6	3,194	-0.19%
2024/03/01	6	34.08	1	34.00	34.00	5	3,136	0.16%
2024/02/29	1	32.65	1	32.50	33.00	0	2,945	0.00%
2024/02/21	0	0.00	1	32.35	32.40	-1	2,648	-0.04%
2024/02/20	7.2	31.86	1	32.10	32.05	6.2	2,540	0.24%
2024/02/19	0	0.00	12	31.50	32.00	-12	2,433	-0.49%
2024/02/16	1	29.75	0	0.00	29.90	1	2,216	0.05%
2024/02/05	1	29.40	0	0.00	29.30	1	2,185	0.05%
2024/02/02	1	29.60	0	0.00	29.30	1	2,169	0.05%
2024/01/17	0	0.00	1	27.30	27.45	-1	1,611	-0.06%
2024/01/10	0	0.00	2	27.80	27.80	-2	1,577	-0.13%
2024/01/03	0	0.00	2	27.85	27.80	-2	1,587	-0.13%
2023/12/20	5	28.30	0	0.00	28.50	5	1,448	0.35%
2023/12/15	15	28.15	15	28.10	28.20	0	1,393	0.00%
2023/12/14	0	0.00	2	27.85	28.00	-2	1,359	-0.15%
2023/12/08	0	0.00	3	27.60	27.60	-3	1,316	-0.23%
2023/12/07	1	27.80	0	0.00	27.60	1	1,323	0.08%
2023/12/06	0	0.00	2	27.35	27.65	-2	1,330	-0.15%
2023/12/04	1	27.40	0	0.00	27.45	1	1,385	0.07%
2023/12/01	0	0.00	3	27.15	27.25	-3	1,454	-0.21%
2023/11/30	3	27.00	0	0.00	27.10	3	1,467	0.20%
2023/09/12	0.1	25.35	0	0.00	25.30	0.1	2,628	0.00%
2023/08/01	3	26.32	0	0.00	26.35	3	3,207	0.09%
2023/07/05	0	0.00	1	27.05	27.00	-1	3,638	-0.03%
2023/06/21	0	0.00	0.4	26.15	26.15	-0.4	3,406	-0.01%
2023/06/20	0.1	26.40	3	26.70	26.25	-2.9	3,357	-0.09%
2023/06/19	4	28.84	0	0.00	28.80	4	3,155	0.13%
2023/05/19	0	0.00	5	28.75	28.75	-5	2,866	-0.17%
2023/05/17	0	0.00	2	28.70	28.70	-2	2,682	-0.07%
2023/05/15	3	28.43	0	0.00	28.35	3	2,683	0.11%
2023/05/11	3	28.25	6	28.40	28.25	-3	2,635	-0.11%
2023/05/10	0	0.00	8	28.90	28.95	-8	2,579	-0.31%
2023/05/09	0	0.00	2	28.65	28.75	-2	2,588	-0.08%
2023/05/04	0	0.00	2	28.75	29.00	-2	2,502	-0.08%
2023/05/03	3.1	28.90	4	28.88	28.75	-0.9	2,459	-0.04%
2023/05/02	11	28.69	0	0.00	28.70	11	2,390	0.46%
2023/04/26	0	0.00	1	27.80	28.00	-1	2,276	-0.04%
2023/04/25	2	28.30	0	0.00	27.90	2	2,266	0.09%
2023/04/24	3	28.30	3	28.30	28.35	0	2,220	0.00%
2023/04/21	2	27.50	0	0.00	27.40	2	2,115	0.09%
2023/04/19	2	28.20	0	0.00	27.80	2	2,069	0.10%
2023/04/11	0	0.00	3	28.08	28.00	-3	1,996	-0.15%
2023/03/30	1	27.95	2	27.95	27.95	-1	1,935	-0.05%
2023/03/28	4	27.99	0	0.00	28.00	4	1,934	0.21%
2023/03/27	1	27.95	0	0.00	27.95	1	1,921	0.05%
2023/03/24	1	27.70	7	27.79	27.80	-6	1,925	-0.31%
2023/03/22	0	28.10	0	0.00	28.05	0	1,892	0.00%
2023/03/20	0	0.00	4	27.88	27.85	-4	1,897	-0.21%
2023/03/16	0	27.55	1	27.20	27.15	-1	1,920	-0.05%
2023/03/15	0	27.68	0	0.00	27.50	0	1,889	0.00%
2023/03/13	0	0.00	1	27.30	27.70	-1	1,892	-0.05%
2023/03/09	1	27.85	0	0.00	27.80	1	1,826	0.05%
2023/03/01	3	26.75	0	0.00	26.80	3	1,730	0.17%
2023/02/21	0	27.00	0	0.00	26.95	0	1,559	0.00%
2023/02/16	0	0.00	1	26.80	26.80	-1	1,561	-0.06%
2023/02/14	0	0.00	20	26.95	26.85	-20	1,585	-1.26%
2023/02/13	0	26.55	0	0.00	26.60	0	1,577	0.00%
2023/02/09	0	0.00	1	26.50	26.40	-1	1,598	-0.06%
2023/02/07	20	26.50	0	0.00	26.50	20	1,575	1.27%
2023/01/31	0	0.00	1	25.70	25.65	-1	1,527	-0.07%
2023/01/05	3	25.50	0	0.00	25.55	3	1,780	0.17%
2022/12/13	0	0.00	1	25.50	25.45	-1	2,106	-0.05%
2022/12/12	1	25.15	0	0.00	25.05	1	2,139	0.05%
2022/11/03	0	0.00	1	23.20	23.00	-1	2,293	-0.04%
2022/11/01	0	0.00	1	23.35	23.40	-1	2,363	-0.04%
2022/10/21	1	21.90	0	0.00	21.90	1	2,592	0.04%
2022/10/20	1	21.45	0	0.00	22.40	1	2,591	0.04%
2022/10/12	0	0.00	9	23.20	23.25	-9	2,437	-0.37%
2022/09/21	0	0.00	1	25.80	25.65	-1	2,421	-0.04%
2022/09/19	1	25.65	0	0.00	25.60	1	2,449	0.04%
2022/09/16	0	0.00	3	25.30	25.40	-3	2,439	-0.12%
2022/09/12	0	0.00	0.8	25.20	25.40	-0.8	2,676	-0.03%
2022/09/08	0	0.00	6	25.00	25.05	-6	2,694	-0.22%
2022/09/06	1	25.25	0	0.00	24.85	1	2,725	0.04%
2022/09/05	8	25.15	0	0.00	25.20	8	2,725	0.29%
2022/07/26	0	0.00	68	24.11	24.30	-68	3,320	-2.05%
2022/07/25	0	0.00	40	24.25	24.25	-40	3,359	-1.19%
2022/07/20	108	24.08	0	0.00	24.05	108	3,532	3.06%	大買/鉅額交易
2022/07/08	0	0.00	2	23.15	23.20	-2	4,116	-0.05%
2022/06/24	0	0.00	1	24.25	23.85	-1	4,922	-0.02%
2022/06/22	2	25.53	0	0.00	25.25	2	4,918	0.04%
2022/06/21	0	0.00	2	26.15	26.00	-2	4,895	-0.04%
2022/06/14	1	25.90	5	25.90	26.25	-4	4,995	-0.08%
2022/06/13	2	26.35	7	26.15	26.20	-5	5,024	-0.10%
2022/06/06	1	26.95	1	27.15	27.05	0	5,041	0.00%
2022/05/30	5	26.90	0	0.00	27.00	5	5,149	0.10%
2022/05/26	5	26.85	1	26.80	26.65	4	5,302	0.08%
2022/05/24	0.5	26.40	0	0.00	26.35	0.5	5,311	0.01%
2022/05/19	1	26.25	0	0.00	26.30	1	5,298	0.02%
2022/05/10	2	26.65	0	0.00	26.85	2	5,220	0.04%
2022/05/05	0	0.00	3	30.45	30.50	-3	4,890	-0.06%
2022/04/28	1	29.45	0	0.00	29.60	1	4,768	0.02%
2022/04/22	0	0.00	1	31.35	31.40	-1	4,550	-0.02%
2022/04/15	2	31.10	0	0.00	30.65	2	4,563	0.04%
2022/04/14	4	32.46	0	0.00	32.05	4	4,706	0.08%
2022/04/13	1	32.15	4.5	32.14	32.70	-3.5	4,633	-0.07%
2022/04/12	3	31.27	7	31.70	31.45	-4	4,519	-0.09%
2022/04/11	0	0.00	1	30.35	30.80	-1	4,405	-0.02%
2022/04/08	0	0.00	0.2	30.45	31.00	-0.2	4,384	0.00%
2022/03/29	1	29.40	1.1	29.50	29.55	-0.1	4,661	0.00%
2022/03/24	0	0.00	10	29.00	29.05	-10	5,338	-0.19%
2022/03/22	0	28.75	0	0.00	28.85	0	5,989	0.00%
2022/03/10	0	0.00	1	27.65	27.70	-1	5,841	-0.02%
2022/03/07	0	27.20	0	0.00	27.25	0	5,808	0.00%
2022/03/04	10	28.00	0	0.00	27.95	10	5,787	0.17%
2022/03/01	1	27.45	1	27.95	27.85	0	5,789	0.00%
2022/02/10	0.5	27.45	0	0.00	27.45	0.5	7,246	0.01%
2022/02/08	1	26.50	0	0.00	26.90	1	7,169	0.01%
2022/02/07	0	0.00	2	26.50	26.45	-2	7,112	-0.03%
2022/01/25	0	0.00	1	25.20	25.45	-1	7,100	-0.01%
2022/01/24	1	25.50	0	0.00	25.70	1	7,133	0.01%
2022/01/20	1	25.95	0	0.00	26.00	1	7,299	0.01%
2022/01/17	1	25.90	4	25.75	26.20	-3	7,363	-0.04%
2022/01/14	1	26.10	5	26.15	26.10	-4	7,373	-0.05%
2022/01/13	1	26.60	0	0.00	26.60	1	7,423	0.01%
2022/01/10	1	26.55	2	26.50	26.65	-1	7,455	-0.01%
2022/01/07	3	26.60	0	0.00	26.45	3	7,284	0.04%
2022/01/06	1	27.60	0	0.00	27.70	1	7,004	0.01%
2022/01/05	12	27.90	1	27.85	27.80	11	7,006	0.16%
2022/01/04	0.2	28.40	0	0.00	28.20	0.2	6,960	0.00%
2022/01/03	2	28.65	0	0.00	28.75	2	6,938	0.03%
2021/12/30	6	29.73	2	30.05	29.15	4	6,916	0.06%
2021/12/29	0	0.00	1	30.05	30.20	-1	6,794	-0.01%
2021/12/28	2	29.45	1	28.75	28.90	1	6,523	0.02%
2021/12/23	0	0.00	1.2	29.04	29.00	-1.2	6,861	-0.02%
2021/12/22	4	29.50	12	29.80	29.20	-8	6,908	-0.12%
2021/12/21	2.2	29.90	3	29.87	30.10	-0.8	6,838	-0.01%
2021/12/20	11	29.76	24	30.15	30.20	-13	6,733	-0.19%
2021/12/17	26	29.35	14	29.78	29.60	12	6,369	0.19%
2021/12/16	0	0.00	1	28.10	28.10	-1	5,785	-0.02%
2021/12/15	0	0.00	1	27.15	27.20	-1	5,635	-0.02%
2021/12/14	0	0.00	0.6	27.35	27.05	-0.6	5,636	-0.01%
2021/12/13	5	27.45	0.2	27.50	27.25	4.8	5,607	0.09%
2021/12/09	1	27.65	1	28.05	27.55	0	5,610	0.00%
2021/12/08	0	0.00	1	27.50	27.50	-1	5,592	-0.02%
2021/12/07	1	27.30	0	0.00	27.55	1	5,579	0.02%
2021/11/29	1	26.80	5	26.53	26.65	-4	5,512	-0.07%
2021/11/26	0	0.00	2	26.95	26.95	-2	5,498	-0.04%
2021/11/23	0	0.00	1	27.20	27.20	-1	5,415	-0.02%
2021/11/22	2	27.00	1	27.10	27.15	1	5,351	0.02%
2021/11/19	0	0.00	1	27.55	27.55	-1	5,286	-0.02%
2021/11/17	2	27.70	0	0.00	27.50	2	5,192	0.04%
2021/11/16	0	0.00	2	27.90	27.90	-2	5,120	-0.04%
2021/11/15	0	0.00	2	28.00	28.15	-2	4,982	-0.04%
2021/11/12	0	0.00	22	27.09	27.85	-22	4,872	-0.45%
2021/11/11	14	27.18	0	0.00	26.85	14	4,670	0.30%
2021/11/10	2	26.45	6	27.20	27.50	-4	4,071	-0.10%
2021/11/09	0.4	24.90	0	0.00	25.00	0.4	3,784	0.01%
2021/11/05	1	24.70	0	0.00	24.70	1	3,776	0.03%
2021/11/02	1	25.45	10	25.45	24.85	-9	3,829	-0.24%
2021/11/01	10	25.70	0	0.00	25.70	10	3,792	0.26%
2021/10/28	0	0.00	1	24.95	25.00	-1	3,658	-0.03%
2021/10/26	0	0.00	1	24.45	24.65	-1	3,595	-0.03%
2021/10/20	0	0.00	0.6	24.65	24.75	-0.6	3,664	-0.02%
2021/10/14	1	24.10	0	0.00	24.10	1	3,866	0.03%
2021/09/30	20	24.90	20	24.40	24.50	0	3,681	0.00%
2021/09/29	0	0.00	10	24.02	23.95	-10	3,412	-0.29%
2021/09/28	1	23.55	0	0.00	23.65	1	3,336	0.03%
2021/09/27	0	0.00	1	23.75	23.60	-1	3,301	-0.03%
2021/09/02	0	0.00	3	22.75	22.95	-3	3,580	-0.08%
2021/08/27	0	0.00	7	22.45	22.45	-7	3,633	-0.19%
2021/08/26	3	22.30	0	0.00	22.30	3	3,652	0.08%
2021/08/19	1	21.30	0	0.00	21.50	1	3,789	0.03%
2021/08/17	0	0.00	1	21.60	21.45	-1	4,008	-0.02%
2021/08/16	1	21.60	0	0.00	21.60	1	4,017	0.02%
2021/08/13	2	22.20	0	0.00	22.15	2	4,031	0.05%
2021/08/10	0	0.00	3	22.35	22.30	-3	4,113	-0.07%
2021/08/06	8	22.40	0	0.00	22.45	8	4,286	0.19%
2021/08/05	0	0.00	10	22.70	22.60	-10	4,382	-0.23%
2021/07/29	2	22.75	0	0.00	22.90	2	4,729	0.04%
2021/07/27	0	0.00	8	22.91	22.80	-8	5,004	-0.16%
2021/07/26	17	23.86	0	0.00	23.60	17	5,097	0.33%
2021/07/23	1	25.35	0	0.00	25.50	1	5,123	0.02%
2021/07/20	0	0.00	1	25.30	25.40	-1	5,073	-0.02%
2021/07/19	1	25.75	0	0.00	25.50	1	5,214	0.02%
2021/07/14	10	24.55	0	0.00	24.60	10	5,809	0.17%
2021/07/12	1	24.80	0.5	24.85	24.85	0.5	6,186	0.01%
2021/07/06	3	24.80	0	0.00	24.80	3	6,785	0.04%
2021/07/02	2	24.75	0	0.00	24.65	2	6,877	0.03%
2021/07/01	10	25.08	5	25.20	24.70	5	6,919	0.07%
2021/06/30	6	25.37	1	25.00	25.35	5	6,939	0.07%
2021/06/29	1	24.35	0	0.00	24.45	1	6,799	0.01%
2021/06/22	1	24.20	0	0.00	24.20	1	6,981	0.01%
2021/06/21	1	24.00	0	0.00	24.10	1	7,015	0.01%
2021/06/18	0	0.00	3	24.65	24.70	-3	7,101	-0.04%
2021/06/16	0	0.00	10	24.60	24.65	-10	7,310	-0.14%
2021/06/07	1	25.45	0	0.00	25.10	1	7,759	0.01%
2021/06/03	6	25.55	0	0.00	25.55	6	7,830	0.08%
2021/06/02	0	0.00	0.1	25.50	25.40	-0.1	7,908	0.00%
2021/05/31	0	0.00	2	25.60	25.55	-2	7,991	-0.03%
2021/05/28	0	0.00	2	25.35	25.10	-2	8,119	-0.02%
2021/05/26	0	0.00	1.2	25.30	25.45	-1.2	8,224	-0.01%
2021/05/25	4	24.90	0	0.00	25.00	4	8,171	0.05%
2021/05/24	0	0.00	0.6	23.95	24.05	-0.6	8,156	-0.01%
2021/05/17	1	20.95	0	0.00	20.90	1	8,412	0.01%
2021/05/13	1	22.00	0	0.00	23.05	1	8,312	0.01%
2021/05/11	0	0.00	0.7	25.95	26.00	-0.7	8,023	-0.01%
2021/05/06	12	27.70	12	26.75	27.20	0	7,918	0.00%
2021/04/29	0	0.00	1	28.55	28.55	-1	7,462	-0.01%
2021/04/28	0	0.00	0.7	28.40	28.55	-0.7	7,385	-0.01%
2021/04/27	1	28.75	0	0.00	28.80	1	7,415	0.01%
2021/04/23	0	0.00	0.1	28.35	28.50	-0.1	7,331	0.00%
2021/04/22	3	30.20	5	28.90	28.35	-2	7,311	-0.03%
2021/04/20	0	0.00	3	28.20	28.45	-3	6,811	-0.04%
2021/04/19	13	28.62	0.1	28.75	29.35	12.9	6,638	0.19%
2021/04/08	0	0.00	0.4	26.80	27.05	-0.4	5,829	-0.01%
2021/04/01	0	0.00	0.2	26.70	26.80	-0.2	5,739	0.00%
2021/03/29	0	0.00	5	26.75	26.50	-5	5,649	-0.09%
2021/03/26	1	26.25	1.2	26.66	26.35	-0.2	5,630	0.00%
2021/03/25	0	0.00	2	26.85	26.55	-2	5,609	-0.04%
2021/03/19	0	0.00	2	26.45	27.05	-2	5,397	-0.04%
2021/03/17	0.4	26.10	0	0.00	26.60	0.4	5,289	0.01%
2021/03/16	4	25.59	4	25.75	25.65	0	5,183	0.00%
2021/03/15	6	25.02	0	0.00	25.05	6	5,229	0.11%
2021/03/10	0	0.00	1.6	24.85	24.90	-1.6	5,527	-0.03%
2021/03/03	0	0.00	3	25.10	25.35	-3	5,635	-0.05%
2021/03/02	0	0.00	4	25.13	24.25	-4	5,493	-0.07%
2021/02/26	0	0.00	4	24.40	24.60	-4	5,463	-0.07%
2021/02/25	0	0.00	2	24.95	24.70	-2	5,460	-0.04%
2021/02/24	0	0.00	13	25.01	24.55	-13	5,530	-0.24%
2021/02/23	0	0.00	4	24.70	24.70	-4	5,584	-0.07%
2021/02/22	0	0.00	2	24.20	24.20	-2	5,643	-0.04%
2021/02/05	1	22.60	0	0.00	22.45	1	5,582	0.02%
2021/02/03	0	0.00	10	22.00	21.90	-10	5,624	-0.18%
2021/02/02	0	0.00	1	22.00	22.15	-1	5,923	-0.02%
2021/01/28	0	0.00	0.2	21.35	21.35	-0.2	6,116	0.00%
2021/01/27	0	0.00	5	22.00	21.85	-5	6,159	-0.08%
2021/01/22	1	21.50	0	0.00	21.55	1	6,373	0.02%
2021/01/18	0.1	21.90	0	0.00	23.05	0.1	6,868	0.00%
2021/01/15	2	23.05	0	0.00	22.25	2	6,909	0.03%
2021/01/12	6	23.75	0	0.00	23.60	6	7,374	0.08%
2021/01/08	1	24.80	1	24.50	24.55	0	7,851	0.00%
2021/01/06	0	0.00	20	24.20	23.85	-20	8,022	-0.25%
2020/12/30	4	25.05	3	24.90	24.80	1	8,398	0.01%
2020/12/28	0	0.00	4	24.15	24.20	-4	8,598	-0.05%
2020/12/25	0	0.00	1	24.40	24.25	-1	8,829	-0.01%
2020/12/23	6	24.20	0	0.00	24.20	6	9,006	0.07%
2020/12/18	2	23.88	0	0.00	24.00	2	9,832	0.02%
2020/12/14	5	23.76	3	24.00	24.10	2	10,971	0.02%
2020/12/11	2	23.95	5	24.20	24.30	-3	11,362	-0.03%
2020/12/10	20	24.16	2	24.20	24.20	18	11,829	0.15%
2020/12/09	0	0.00	5	24.30	24.40	-5	11,951	-0.04%
2020/12/07	3	24.83	5	25.29	25.40	-2	12,261	-0.02%
2020/12/04	3	24.80	2	24.75	24.80	1	12,522	0.01%
2020/12/03	3	25.17	1	25.15	25.05	2	12,568	0.02%
2020/12/02	4	26.29	0	0.00	26.25	4	12,499	0.03%
2020/11/30	0	0.00	2	27.15	27.05	-2	12,767	-0.02%
2020/11/25	0	0.00	6	26.93	27.00	-6	14,046	-0.04%
2020/11/23	10	26.70	0	0.00	27.10	10	14,594	0.07%
2020/11/20	11	26.10	1	26.20	26.25	10	14,751	0.07%
2020/11/19	6	26.68	0	0.00	26.50	6	15,180	0.04%
2020/11/18	2	27.70	0	0.00	27.50	2	15,443	0.01%
2020/11/17	0	0.00	1	28.45	28.15	-1	15,629	-0.01%
2020/11/16	0.1	28.15	0.2	28.30	28.45	0	16,355	0.00%
2020/11/13	0	0.00	1	28.35	28.30	-1	16,391	-0.01%
2020/11/10	3	28.32	4	28.89	28.30	-1	16,389	-0.01%
2020/11/09	2	27.50	4	27.98	28.00	-2	16,128	-0.01%
2020/11/06	1	26.75	0	0.00	26.75	1	15,991	0.01%
2020/11/05	1	26.75	0	0.00	26.40	1	16,039	0.01%
2020/11/04	0	0.00	1	26.60	26.70	-1	16,086	-0.01%
2020/11/03	3	26.98	0	0.00	26.70	3	16,072	0.02%
2020/11/02	0	0.00	1	26.10	26.15	-1	16,141	-0.01%
2020/10/30	5	26.60	5	26.65	26.20	0	16,296	0.00%
2020/10/29	22	26.10	10.9	26.33	26.25	11.1	16,284	0.07%
2020/10/28	2.1	26.38	41	26.51	26.05	-38.9	16,335	-0.24%
2020/10/27	2	25.58	2	25.60	25.35	0	16,284	0.00%
2020/10/26	1.4	25.91	0	0.00	25.85	1.4	16,287	0.01%
2020/10/23	1	25.45	1	25.65	25.80	0	16,367	0.00%
2020/10/21	0.1	25.30	0	0.00	25.30	0.1	16,563	0.00%
2020/10/20	13	24.89	8	24.21	25.20	5	16,809	0.03%
2020/10/19	24	24.90	21	23.99	23.80	3	16,856	0.02%
2020/10/16	35.1	26.08	7	26.59	25.95	28.1	17,312	0.16%
2020/10/06	2	22.98	1	22.80	22.85	1	17,231	0.01%
2020/10/05	0	0.00	3	23.05	23.30	-3	17,214	-0.02%
2020/09/30	2	23.68	0	0.00	23.45	2	17,252	0.01%
2020/09/29	0	0.00	2	24.15	23.70	-2	17,522	-0.01%
2020/09/28	3	23.50	9	23.71	23.60	-6	17,644	-0.03%
2020/09/25	0	0.00	1	23.00	23.00	-1	17,685	-0.01%
2020/09/24	1	23.65	1	23.80	23.65	0	17,878	0.00%
2020/09/23	4	24.48	10	24.20	23.90	-6	17,957	-0.03%
2020/09/22	2	24.43	5	23.79	24.50	-3	17,864	-0.02%
2020/09/18	3	24.10	0	0.00	24.10	3	17,970	0.02%
2020/09/17	0	0.00	2	23.70	23.75	-2	17,881	-0.01%
2020/09/16	11	23.61	1	24.15	23.85	10	17,926	0.06%
2020/09/15	2	22.85	7	23.86	24.05	-5	17,925	-0.03%
2020/09/14	0	0.00	17	23.60	23.75	-17	17,371	-0.10%
2020/09/11	0	0.00	1	24.65	23.90	-1	17,187	-0.01%
2020/09/10	1	24.00	3	24.15	23.95	-2	16,780	-0.01%
2020/09/09	3	24.48	0	0.00	24.50	3	16,532	0.02%
2020/09/08	4	24.09	2.5	23.58	24.80	1.5	16,267	0.01%
2020/09/07	23	23.85	21	24.62	23.95	2	15,902	0.01%
2020/09/04	0	0.00	4.1	22.45	22.60	-4.1	15,489	-0.03%
2020/09/03	1	22.00	6	22.08	22.20	-5	15,321	-0.03%
2020/09/02	0	0.00	3	21.88	21.80	-3	15,273	-0.02%
2020/09/01	1	21.15	0	0.00	21.25	1	15,019	0.01%
2020/08/28	1	21.45	2	20.90	21.00	-1	14,607	-0.01%
2020/08/26	10	21.28	0	0.00	21.50	10	14,294	0.07%
2020/08/25	2.5	21.44	1	21.60	21.40	1.5	14,099	0.01%
2020/08/24	55	20.53	57	20.83	21.00	-2	13,766	-0.01%
2020/08/21	5	20.23	6.2	20.14	20.10	-1.2	13,275	-0.01%
2020/08/20	7	19.53	6	19.88	19.55	1	13,202	0.01%
2020/08/19	1	20.55	5	20.10	20.10	-4	12,890	-0.03%
2020/08/18	18	19.79	23	20.04	20.30	-5	12,647	-0.04%
2020/08/17	17	20.00	13.1	20.00	20.10	3.9	12,426	0.03%
2020/08/14	15	18.91	10	19.25	19.10	5	11,894	0.04%
2020/08/13	52	17.86	22	18.05	18.10	30	11,493	0.26%
2020/08/12	19	17.90	19	17.94	18.15	0	11,350	0.00%
2020/08/10	0	0.00	1	16.30	16.25	-1	10,688	-0.01%
2020/08/07	3	16.23	0	0.00	16.15	3	10,684	0.03%
2020/08/06	0	0.00	2	16.15	16.25	-2	10,673	-0.02%
2020/08/04	0	0.00	3	16.77	16.60	-3	10,987	-0.03%
2020/08/03	1	16.50	1	16.70	16.50	0	11,159	0.00%
2020/07/31	2	16.75	1	16.90	16.75	1	11,663	0.01%
2020/07/30	1	17.10	0	0.00	17.15	1	11,762	0.01%
2020/07/29	2	17.30	0	0.00	17.25	2	11,940	0.02%
2020/07/24	0	0.00	3	17.25	17.10	-3	12,353	-0.02%
2020/07/23	1	18.05	0	0.00	17.50	1	12,567	0.01%
2020/07/21	2	18.00	0	0.00	17.65	2	12,292	0.02%
2020/07/20	1	17.75	1	17.85	17.45	0	12,185	0.00%
2020/07/17	0	0.00	5	17.50	17.60	-5	12,029	-0.04%
2020/07/16	5	18.20	0	0.00	18.25	5	11,776	0.04%
2020/07/15	4	18.75	12	18.17	18.00	-8	11,463	-0.07%
2020/07/14	4	17.95	7	18.19	17.95	-3	11,294	-0.03%
2020/07/13	5	17.31	0	0.00	17.15	5	10,618	0.05%
2020/07/09	2	17.30	22	16.99	16.95	-20	10,601	-0.19%
2020/07/08	72	17.09	55	16.95	16.95	17	10,515	0.16%
2020/07/07	0	0.00	3	16.55	16.15	-3	10,427	-0.03%
2020/07/03	13	16.38	23	16.21	16.50	-10	10,163	-0.10%
2020/07/02	1	15.50	2	15.45	15.80	-1	9,814	-0.01%
2020/07/01	0	0.00	1	15.15	15.15	-1	9,659	-0.01%
2020/06/30	3	15.00	1	15.25	15.10	2	9,573	0.02%
2020/06/22	1	14.70	0	0.00	14.45	1	9,254	0.01%
2020/06/02	0	0.00	3	14.15	14.15	-3	10,069	-0.03%
2020/06/01	0	0.00	1	14.30	14.25	-1	10,069	-0.01%
2020/05/28	3	14.33	0	0.00	14.10	3	10,005	0.03%
2020/05/27	1	14.65	1	14.65	14.60	0	10,005	0.00%
2020/05/19	0	0.00	0.9	14.15	14.25	-0.9	9,884	-0.01%
2020/05/12	0	0.00	1	14.00	13.90	-1	9,653	-0.01%
2020/05/11	50	14.30	50	13.95	13.85	0	9,602	0.00%
2020/05/08	0	0.00	2	13.95	14.05	-2	9,376	-0.02%
2020/05/07	28	14.28	31	14.45	13.85	-3	9,221	-0.03%
2020/05/06	7	13.96	0	0.00	13.85	7	8,778	0.08%
2020/05/05	0	0.00	5	14.00	14.15	-5	8,751	-0.06%
2020/05/04	1	14.10	3	13.80	13.80	-2	8,855	-0.02%
2020/04/30	52	13.90	57	13.76	13.80	-5	8,823	-0.06%
2020/04/29	91	13.64	94	13.79	13.75	-3	8,899	-0.03%
2020/04/28	36	12.78	36	12.95	13.00	0	8,839	0.00%
2020/04/27	1	12.20	0	0.00	12.20	1	9,086	0.01%
2020/04/24	40	12.10	49	11.92	11.90	-9	9,515	-0.09%
2020/04/23	5	12.10	0	0.00	11.85	5	10,384	0.05%
2020/04/21	2	11.43	0	0.00	11.35	2	11,822	0.02%
2020/04/20	4	11.95	0	0.00	11.90	4	11,971	0.03%
2020/04/17	6	12.15	0	0.00	12.05	6	11,968	0.05%
2020/04/16	0	0.00	2	12.50	12.40	-2	11,821	-0.02%
2020/04/14	2	12.10	0	0.00	12.05	2	11,633	0.02%
2020/04/10	13	12.18	17	12.30	12.35	-4	11,623	-0.03%
2020/04/01	0	0.00	10	10.95	11.00	-10	12,112	-0.08%
2020/03/30	0	0.00	6	10.82	10.90	-6	12,232	-0.05%
2020/03/27	5	11.30	0	0.00	10.85	5	12,546	0.04%
2020/03/26	5	10.55	0	0.00	10.70	5	12,493	0.04%
2020/03/25	0	0.00	3	10.57	10.75	-3	12,504	-0.02%
2020/03/20	0	0.00	2	10.20	10.15	-2	12,611	-0.02%
2020/03/19	2	9.95	0	0.00	9.67	2	12,638	0.02%
2020/03/18	2	10.20	0	0.00	10.10	2	12,521	0.02%
2020/03/16	2	11.00	0	0.00	10.25	2	12,509	0.02%
2020/03/12	0	0.00	5	11.60	11.05	-5	12,218	-0.04%
2020/03/03	0	0.00	2	13.50	13.40	-2	13,103	-0.02%
2020/03/02	7	13.17	2	13.35	13.10	5	13,120	0.04%
2020/02/27	2	13.20	0	0.00	12.95	2	13,128	0.02%
2020/02/26	3	13.30	11	13.35	13.25	-8	13,125	-0.06%
2020/02/24	0	0.00	13.1	13.44	13.45	-13.1	13,280	-0.10%
2020/02/13	0	0.00	10	14.15	14.05	-10	14,627	-0.07%
2020/02/11	0	0.00	37	14.15	14.10	-37	15,250	-0.24%
2020/02/10	3	14.02	2	14.05	14.00	1	15,604	0.01%
2020/02/06	0	0.00	6	14.59	14.60	-6	17,501	-0.03%
2020/02/05	27	14.55	32	14.52	14.40	-5	18,212	-0.03%
2020/02/04	6	14.00	0	0.00	14.05	6	18,046	0.03%
2020/02/03	40	14.05	51	13.93	13.95	-11	18,065	-0.06%
2020/01/31	16	14.81	14	14.80	14.70	2	17,834	0.01%
2020/01/30	21	14.92	13	14.69	14.35	8	17,556	0.05%
2020/01/20	10	15.90	13	15.90	15.90	-3	17,049	-0.02%
2020/01/17	142	15.47	115	15.69	15.70	27	16,570	0.16%	大買/大賣/
2020/01/16	35	15.51	20	15.04	14.85	15	15,752	0.10%
2020/01/15	10	14.55	0	0.00	14.60	10	14,861	0.07%
2020/01/14	2	14.25	0	0.00	14.20	2	14,668	0.01%
2020/01/10	1	13.80	4	13.78	13.70	-3	15,972	-0.02%
2020/01/09	0	0.00	10	13.55	13.60	-10	18,082	-0.06%
2020/01/08	0	0.00	10	13.65	13.60	-10	19,266	-0.05%
2020/01/06	2	13.80	0	0.00	13.70	2	21,431	0.01%
2020/01/03	0	0.00	102	13.95	13.80	-102	22,241	-0.46%	大賣/鉅額交易
2020/01/02	7	14.03	41	14.00	14.00	-34	22,262	-0.15%
2019/12/31	110	14.55	0	0.00	14.40	110	22,215	0.50%	大買/鉅額交易
2019/12/30	51	14.45	37	14.50	14.55	14	22,179	0.06%
2019/12/25	0	0.00	37	13.90	13.90	-37	21,613	-0.17%
2019/12/24	81	14.29	24	14.07	14.05	57	21,577	0.26%
2019/12/23	10	13.95	4	14.03	13.85	6	21,276	0.03%
2019/12/20	6	13.88	0	0.00	13.75	6	21,285	0.03%
2019/12/19	2	13.95	2	14.05	14.05	0	21,323	0.00%
2019/12/18	0	0.00	20.1	13.95	13.90	-20.1	21,730	-0.09%
2019/12/16	2	13.90	9	13.97	14.05	-7	21,733	-0.03%
2019/12/13	0	0.00	1	13.65	13.60	-1	21,576	0.00%
2019/12/11	5	14.39	2	14.25	14.10	3	21,442	0.01%
2019/12/05	5	14.28	6	13.78	14.40	-1	20,739	0.00%
2019/12/04	1	13.50	1	13.40	13.50	0	20,235	0.00%
2019/12/03	0	0.00	4	13.40	13.35	-4	20,175	-0.02%
2019/11/29	0	0.00	3	13.40	13.60	-3	19,971	-0.02%
2019/11/27	0	0.00	0.1	13.50	13.60	-0.1	19,634	0.00%
2019/11/25	0	0.00	15	13.64	13.75	-15	19,443	-0.08%
2019/11/22	6	13.52	12.3	13.73	13.50	-6.3	19,327	-0.03%
2019/11/21	0	0.00	16	13.77	13.75	-16	19,105	-0.08%
2019/11/20	1	14.15	0	0.00	13.95	1	19,027	0.01%
2019/11/18	3	14.05	0	0.00	14.00	3	18,742	0.02%
2019/11/15	5	14.15	0	0.00	13.85	5	18,593	0.03%
2019/11/14	9	14.26	11	14.30	14.10	-2	18,360	-0.01%
2019/11/13	1	13.90	0	0.00	14.00	1	17,812	0.01%
2019/11/12	4	13.58	2	13.85	13.85	2	17,569	0.01%
2019/11/11	0	0.00	14	13.70	13.95	-14	17,290	-0.08%
2019/11/08	17	14.49	8	14.12	14.00	9	16,910	0.05%
2019/11/07	1	14.80	101	14.99	14.60	-100	16,541	-0.60%	大賣/
2019/11/06	7	14.70	12	14.60	14.50	-5	16,043	-0.03%
2019/11/05	9	15.28	5	15.35	15.20	4	15,456	0.03%
2019/11/04	12	15.05	231.1	14.46	15.30	-219.1	13,922	-1.57%	大賣/鉅額交易
2019/11/01	17	13.71	1	13.90	13.95	16	13,072	0.12%
2019/10/31	20	13.70	0	0.00	13.75	20	12,931	0.15%
2019/10/30	2	13.30	0	0.00	13.30	2	12,767	0.02%
2019/10/29	41	13.53	6	13.42	13.20	35	12,713	0.28%
2019/10/28	113	13.49	40	13.40	13.45	73	12,620	0.58%	大買/
2019/10/25	40	13.29	90	13.55	13.30	-50	12,519	-0.40%
2019/10/24	96	13.26	8	13.18	13.40	88	12,471	0.71%
2019/10/23	21	13.10	1	13.10	13.00	20	12,368	0.16%
2019/10/22	31	13.51	76	13.54	13.35	-45	12,158	-0.37%
2019/10/21	9.1	14.00	0	0.00	13.95	9.1	11,975	0.08%
2019/10/18	12	13.37	25	13.53	13.65	-13	11,758	-0.11%
2019/10/17	68	13.43	82	13.04	13.10	-14	10,515	-0.13%
2019/10/16	51	12.77	21	12.25	13.00	30	8,378	0.36%
2019/10/15	35	12.08	462	11.86	12.15	-427	7,187	-5.94%	大賣/鉅額交易
2019/10/14	477	11.68	8	10.84	11.70	469	6,130	7.65%	大買/鉅額交易
2019/10/09	56	10.40	256	10.28	10.65	-200	4,929	-4.06%	大賣/鉅額交易
2019/10/07	0	0.00	2	9.53	9.58	-2	3,899	-0.05%
2019/09/26	1	9.30	10	9.35	9.24	-9	3,543	-0.25%
2019/09/24	2	9.42	13	9.45	9.43	-11	3,554	-0.31%
2019/09/23	13	9.66	9	9.60	9.57	4	3,451	0.12%
2019/09/20	0	0.00	4	9.30	9.30	-4	2,899	-0.14%
2019/09/16	0	0.00	0.3	8.54	8.57	-0.3	2,796	-0.01%
2019/09/06	20	8.22	0	0.00	8.24	20	2,648	0.76%
2019/08/23	0	0.00	0.5	7.96	8.01	-0.5	2,941	-0.02%
2019/08/21	0	0.00	1	8.02	8.04	-1	3,223	-0.03%
2019/08/07	3	8.02	0	0.00	8.01	3	3,665	0.08%
2019/08/02	1	8.12	0	0.00	8.12	1	3,693	0.03%
2019/08/01	1	8.25	0	0.00	8.23	1	3,820	0.03%
2019/07/31	1	8.33	0	0.00	8.33	1	3,791	0.03%
2019/07/23	10	8.72	0	0.00	8.67	10	3,613	0.28%
2019/07/22	11	8.66	0	0.00	8.70	11	3,549	0.31%
2019/07/18	10	8.56	2	8.60	8.55	8	3,410	0.23%
2019/07/15	35	8.58	5	8.60	8.59	30	3,295	0.91%
2019/07/04	2	8.52	0	0.00	8.50	2	3,120	0.06%
2019/07/01	7	8.67	0	0.00	8.57	7	2,997	0.23%
2019/06/24	61	8.47	0	0.00	8.49	61	2,806	2.17%
2019/05/30	39	8.60	0	0.00	8.66	39	2,165	1.80%
2019/05/29	0	0.00	3	8.55	8.56	-3	2,097	-0.14%
2019/05/28	3	8.78	10	8.91	8.55	-7	1,960	-0.36%
2019/05/27	10	8.50	0	0.00	8.68	10	1,774	0.56%
2019/05/22	0	0.00	6	8.67	8.67	-6	1,631	-0.37%
2019/05/20	10	8.70	1	8.71	8.68	9	1,536	0.59%
2019/05/17	0	0.00	3	8.77	8.87	-3	1,506	-0.20%
2019/05/16	2	8.69	1	8.93	8.72	1	1,367	0.07%
2019/05/10	0	0.00	3	8.62	8.47	-3	1,137	-0.26%
2019/05/09	4	8.68	1	8.69	8.61	3	1,123	0.27%
2019/05/02	1	8.31	0	0.00	8.31	1	908	0.11%
2019/04/30	2	8.29	7	8.31	8.31	-5	912	-0.55%
2019/04/24	5	8.40	0	0.00	8.39	5	902	0.55%
2019/04/19	2	8.47	0	0.00	8.49	2	862	0.23%
2019/04/03	1	8.51	0	0.00	8.56	1	782	0.13%
2019/03/29	50	8.55	0	0.00	8.56	50	756	6.61%
2019/03/26	1	8.73	0	0.00	8.69	1	722	0.14%
2019/03/25	0	0.00	10.1	8.71	8.70	-10.1	732	-1.38%
2019/03/06	0	0.00	2	8.87	8.87	-2	1,098	-0.18%
2019/03/04	0	8.93	0	0.00	8.96	0	1,092	0.00%
2019/02/25	2	8.96	0	0.00	8.94	2	1,114	0.18%
2019/02/21	0	0.00	0	8.87	8.87	0	1,105	0.00%
2019/01/04	0	0.00	2	8.25	8.26	-2	1,167	-0.17%
2018/12/26	0	0.00	4	8.27	8.26	-4	1,237	-0.32%
2018/12/10	0	0.00	15	8.70	8.66	-15	1,266	-1.18%
2018/12/06	15	8.82	15	8.74	8.70	0	1,244	0.00%
2018/12/05	0	0.00	19	9.03	8.97	-19	1,196	-1.59%
2018/12/04	6	8.49	0	0.00	8.57	6	1,088	0.55%
2018/12/03	2	8.51	0	0.00	8.49	2	1,098	0.18%
2018/11/30	10	8.62	0	0.00	8.22	10	1,029	0.97%
2018/10/15	2	8.72	0	0.00	8.65	2	2,268	0.09%
2018/10/11	20	8.81	2	8.76	8.65	18	2,226	0.81%
2018/09/26	0	0.00	10	9.33	9.33	-10	2,151	-0.46%
2018/09/11	0	0.00	10	9.15	9.19	-10	2,141	-0.47%
2018/08/28	0	0.00	5	9.34	9.36	-5	2,187	-0.23%
2018/08/17	0	0.00	20	9.21	9.23	-20	2,238	-0.89%
2018/07/31	0	0.00	4	9.91	9.90	-4	2,056	-0.19%
2018/07/30	102	9.95	1	9.98	9.97	101	1,999	5.05%	大買/
2018/07/27	29	10.13	170	10.11	10.00	-141	1,937	-7.28%	大賣/鉅額交易
2018/07/26	1	9.70	0	0.00	9.81	1	1,493	0.07%
2018/07/25	2	9.78	4	9.65	9.58	-2	1,342	-0.15%
2018/07/16	0	0.00	0.3	9.34	9.34	-0.3	1,291	-0.02%
2018/06/12	2	9.59	0	0.00	9.58	2	1,805	0.11%
2018/06/11	10	9.60	0	0.00	9.59	10	1,800	0.56%
2018/06/04	0	0.00	2	9.62	9.59	-2	1,762	-0.11%
2018/05/30	20	9.44	0	0.00	9.50	20	1,730	1.16%
2018/05/28	2	9.51	0	0.00	9.51	2	1,730	0.12%
2018/05/25	0	0.00	0	9.51	9.53	0	1,721	0.00%
2018/05/24	0	0.00	10	9.53	9.54	-10	1,718	-0.58%
2018/05/09	0	0.00	3	9.81	9.80	-3	1,779	-0.17%
2018/05/03	0	0.00	4	9.81	9.70	-4	1,726	-0.23%
2018/05/02	0	0.00	2	9.71	9.78	-2	1,719	-0.12%
2018/04/30	2	9.63	0	0.00	9.65	2	1,698	0.12%
2018/04/19	2	9.57	20	9.61	9.64	-18	1,914	-0.94%
2018/04/18	1	9.55	0	0.00	9.57	1	2,020	0.05%
2018/04/17	2	9.65	38	9.59	9.52	-36	2,069	-1.74%
2018/04/13	4	9.59	0	0.00	9.60	4	2,245	0.18%
2018/04/10	20	9.81	3	9.79	9.75	17	2,279	0.75%
2018/03/28	0	0.00	1	9.32	9.33	-1	2,467	-0.04%
2018/03/27	18	9.35	0	0.00	9.34	18	2,483	0.72%
2018/03/14	2	9.46	0	0.00	9.45	2	2,341	0.09%
2018/03/12	13	9.51	0	0.00	9.55	13	2,324	0.56%
2018/03/06	0	0.00	2	9.27	9.26	-2	2,329	-0.09%
2018/02/09	2	8.90	3	9.00	9.00	-1	2,392	-0.04%
2018/02/07	1	9.19	0	0.00	9.06	1	2,366	0.04%
2018/02/06	0	0.00	2	8.92	8.98	-2	2,349	-0.09%
2018/01/31	0	0.00	3	9.60	9.61	-3	2,289	-0.13%
2018/01/30	0	0.00	4	9.83	9.70	-4	2,287	-0.17%
2018/01/29	10	9.91	0	0.00	9.88	10	2,254	0.44%
2018/01/23	0	0.00	6	10.00	9.95	-6	2,228	-0.27%
2018/01/15	10	10.00	0	0.00	10.05	10	2,047	0.49%
2018/01/09	10	9.79	25	9.96	9.96	-15	1,647	-0.91%
2018/01/08	8	9.74	11	9.76	9.74	-3	1,446	-0.21%
2018/01/05	0	0.00	2	9.62	9.64	-2	1,393	-0.14%
2018/01/03	13	9.51	0	9.48	9.50	13	1,329	0.98%
2018/01/02	0	0.00	2	9.72	9.63	-2	1,279	-0.16%