精金 (3049)-凱基-豐中券商分點個股進出

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
8.59
漲跌
▲0.01
漲幅
+0.12%
成交量
1,547張
產業
上市光電類股
323人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－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
2024/05/31	0	0.00	10	8.60	8.59	-10	1,972	-0.51%
2024/05/30	14	8.78	12	8.65	8.58	2	1,996	0.10%
2024/05/29	1	8.68	0	0.00	8.64	1	2,003	0.05%
2024/05/28	2	8.65	0	0.00	8.78	2	1,991	0.10%
2024/05/23	2	8.42	0	0.00	8.38	2	1,995	0.10%
2024/05/22	3	8.54	3	8.62	8.60	0	1,987	0.00%
2024/05/21	3	8.34	0	0.00	8.34	3	1,947	0.15%
2024/05/20	2	8.52	12	8.52	8.53	-10	1,933	-0.52%
2024/05/17	0	0.00	20.5	8.35	8.36	-20.5	1,900	-1.08%
2024/05/02	0	0.00	10	8.27	8.43	-10	1,867	-0.54%
2024/04/25	0	0.00	3	7.96	8.00	-3	1,872	-0.16%
2024/04/11	2	8.26	0	0.00	8.25	2	1,840	0.11%
2024/04/09	0	0.00	10	8.31	8.32	-10	1,831	-0.55%
2024/03/28	0	8.30	30	8.31	8.25	-30	1,885	-1.59%
2024/03/26	1	8.23	0	0.00	8.23	1	1,878	0.05%
2024/03/20	0	0.00	5	8.18	8.14	-5	1,851	-0.27%
2024/03/19	10	8.16	0	0.00	8.15	10	1,823	0.55%
2024/03/13	12	8.44	10	8.52	8.33	2	1,758	0.11%
2024/03/12	0	0.00	4	8.66	8.64	-4	1,680	-0.24%
2024/03/08	0	0.00	20	8.75	8.71	-20	1,649	-1.21%
2024/03/07	10	8.69	0	0.00	8.62	10	1,645	0.61%
2024/03/06	0	0.00	5	8.91	8.91	-5	1,586	-0.32%
2024/03/05	1	8.91	0	0.00	8.90	1	1,566	0.06%
2024/03/04	1	9.01	0	0.00	8.99	1	1,594	0.06%
2024/03/01	1	9.03	0	0.00	9.03	1	1,558	0.06%
2024/02/26	0	0.00	40	9.25	9.20	-40	1,527	-2.62%
2024/02/21	0	0.00	14	9.50	9.43	-14	1,515	-0.92%
2024/02/20	0	0.00	5	9.50	9.47	-5	1,516	-0.33%
2024/02/05	1	9.10	0	0.00	9.11	1	1,464	0.07%
2024/01/31	2	9.24	0	0.00	9.23	2	1,509	0.13%
2024/01/19	6	9.03	0	0.00	9.03	6	1,428	0.42%
2024/01/17	2	9.03	0	0.00	8.94	2	1,433	0.14%
2024/01/16	1	9.15	0	0.00	9.10	1	1,414	0.07%
2024/01/15	1	9.12	0	0.00	9.18	1	1,410	0.07%
2024/01/12	1	9.19	0	0.00	9.15	1	1,419	0.07%
2024/01/10	6	9.33	1	9.20	9.20	5	1,434	0.35%
2024/01/09	2	9.45	0	0.00	9.41	2	1,420	0.14%
2024/01/04	1	9.44	0	0.00	9.42	1	1,411	0.07%
2023/12/28	0	9.70	0	0.00	9.65	0	1,443	0.00%
2023/12/26	0	0.00	10	9.58	9.58	-10	1,374	-0.73%
2023/12/22	0	0.00	12	9.45	9.44	-12	1,391	-0.86%
2023/12/19	0	0.00	1	9.54	9.43	-1	1,408	-0.07%
2023/12/18	0	0.00	10	9.58	9.62	-10	1,413	-0.71%
2023/12/11	0	0.00	3	9.85	9.85	-3	1,430	-0.21%
2023/12/01	0	0.00	3	9.69	9.73	-3	1,427	-0.21%
2023/11/30	0	0.00	5	9.65	9.67	-5	1,421	-0.35%
2023/11/29	3	9.56	0	0.00	9.71	3	1,419	0.21%
2023/11/21	0	0.00	4	9.50	9.54	-4	1,379	-0.29%
2023/11/10	0	0.00	3	9.34	9.31	-3	1,426	-0.21%
2023/11/08	0	0.00	6	9.34	9.47	-6	1,477	-0.41%
2023/11/01	0	0.00	2	9.10	9.10	-2	1,566	-0.13%
2023/10/31	0	0.00	140	9.20	9.11	-140	1,599	-8.75%	大賣/鉅額交易
2023/10/25	0	0.00	3	9.33	9.33	-3	1,876	-0.16%
2023/10/19	7	8.98	11	8.97	8.97	-4	2,263	-0.18%
2023/10/18	4	9.03	0	0.00	9.03	4	2,275	0.18%
2023/10/16	1	9.16	0	0.00	9.17	1	2,289	0.04%
2023/10/11	5	9.23	0	0.00	9.14	5	2,387	0.21%
2023/10/06	5	9.33	0	0.00	9.30	5	2,387	0.21%
2023/10/04	1	9.33	0	0.00	9.34	1	2,429	0.04%
2023/09/28	0	0.00	13	9.41	9.42	-13	2,532	-0.51%
2023/09/27	3	9.39	0	0.00	9.45	3	2,553	0.12%
2023/09/21	1	9.57	0	0.00	9.59	1	2,718	0.04%
2023/09/19	2	9.69	0	0.00	9.65	2	2,926	0.07%
2023/09/15	5	9.58	0	0.00	9.54	5	3,495	0.14%
2023/09/14	5	9.64	0	0.00	9.64	5	3,602	0.14%
2023/09/12	0	0.00	0.3	9.58	9.58	-0.3	3,809	-0.01%
2023/09/06	5	9.89	0	0.00	9.88	5	3,788	0.13%
2023/09/05	0	0.00	2	10.05	10.05	-2	3,783	-0.05%
2023/09/04	2	9.95	0	0.00	9.96	2	3,798	0.05%
2023/09/01	0	0.00	9	10.00	10.05	-9	3,810	-0.24%
2023/08/29	0	0.00	5	9.76	9.80	-5	3,894	-0.13%
2023/08/22	0	0.00	2	9.87	9.69	-2	3,901	-0.05%
2023/08/18	1	9.61	0	0.00	9.60	1	3,871	0.03%
2023/08/17	2	9.59	0	0.00	9.65	2	3,856	0.05%
2023/08/16	2	9.46	0	0.00	9.46	2	3,846	0.05%
2023/08/15	3	9.56	0	0.00	9.62	3	3,835	0.08%
2023/08/14	4	9.68	0	0.00	9.51	4	3,831	0.10%
2023/08/11	2	10.00	0	0.00	9.97	2	3,766	0.05%
2023/08/07	1	10.50	0	0.00	10.50	1	3,713	0.03%
2023/08/02	1	10.50	0	0.00	10.50	1	3,685	0.03%
2023/08/01	9	10.73	0	0.00	10.70	9	3,647	0.25%
2023/07/28	1	10.75	0	0.00	10.75	1	3,525	0.03%
2023/07/27	3	11.08	1	11.05	11.05	2	3,452	0.06%
2023/07/14	0	0.00	5	10.25	10.30	-5	3,103	-0.16%
2023/07/10	0	0.00	3	10.30	10.30	-3	3,437	-0.09%
2023/07/07	4	10.40	0	0.00	10.35	4	3,448	0.12%
2023/07/05	0	0.00	1	10.65	10.65	-1	3,393	-0.03%
2023/07/04	1	10.65	0	0.00	10.60	1	3,365	0.03%
2023/07/03	0	0.00	0.3	10.60	10.70	-0.3	3,320	-0.01%
2023/06/30	0	0.00	3	10.55	10.60	-3	3,289	-0.09%
2023/06/26	0	0.00	2	11.45	11.20	-2	2,957	-0.07%
2023/06/21	6	11.37	22	11.15	11.20	-16	2,758	-0.58%
2023/06/20	6	10.61	1	10.40	10.55	5	2,386	0.21%
2023/06/19	1	10.55	5	10.30	10.35	-4	2,268	-0.18%
2023/06/16	5	10.15	5	10.15	10.10	0	2,136	0.00%
2023/06/12	5	9.92	0	0.00	9.84	5	2,076	0.24%
2023/06/07	0	0.00	2	10.00	10.00	-2	2,106	-0.09%
2023/06/06	0	0.00	41	10.05	10.00	-41	2,110	-1.94%
2023/06/05	0	0.00	31	10.06	10.10	-31	2,108	-1.47%
2023/05/31	9	9.76	5	9.87	9.90	4	2,100	0.19%
2023/05/29	0	0.00	0.1	9.60	9.65	-0.1	2,081	-0.01%
2023/05/26	0	0.00	5	9.68	9.62	-5	2,112	-0.24%
2023/05/17	5	9.64	0	0.00	9.64	5	2,501	0.20%
2023/05/09	0	0.00	12	9.70	9.70	-12	2,499	-0.48%
2023/05/08	2	9.94	0	0.00	9.85	2	2,480	0.08%
2023/05/04	60	9.97	0	0.00	9.96	60	2,505	2.40%
2023/05/03	4	10.00	0	0.00	9.99	4	2,494	0.16%
2023/04/21	5	9.96	0	0.00	9.96	5	2,430	0.21%
2023/04/19	7	10.27	2	10.30	10.30	5	2,349	0.21%
2023/04/17	3	10.53	0	0.00	10.60	3	2,226	0.13%
2023/04/14	29	10.77	57	10.80	10.65	-28	2,155	-1.30%
2023/04/13	0	0.00	2	10.35	10.30	-2	1,904	-0.11%
2023/04/07	0	0.00	4	9.84	9.84	-4	1,765	-0.23%
2023/03/30	10	9.83	0	0.00	9.82	10	1,765	0.57%
2023/03/29	1	9.80	0	0.00	9.82	1	1,773	0.06%
2023/03/21	0	0.00	5	10.05	9.98	-5	1,762	-0.28%
2023/03/15	0	0.00	1	9.97	9.82	-1	1,767	-0.06%
2023/03/13	5	9.80	0	0.00	10.00	5	1,814	0.28%
2023/03/10	1	10.00	0	0.00	9.99	1	1,805	0.06%
2023/03/08	0	10.25	6	10.20	10.25	-6	1,818	-0.33%
2023/03/07	10	10.20	0	0.00	10.20	10	1,815	0.55%
2023/03/03	0	0.00	1	10.10	10.25	-1	1,777	-0.06%
2023/02/23	0	0.00	40	10.30	10.30	-40	1,701	-2.35%
2023/02/22	2	10.28	9	10.37	10.35	-7	1,656	-0.42%
2023/02/21	1	10.25	10	10.15	10.30	-9	1,561	-0.58%
2023/02/20	37	10.11	1	10.15	10.25	36	1,491	2.41%
2023/02/17	0	0.00	65	9.66	9.65	-65	1,356	-4.79%
2023/02/16	7	9.52	7	9.53	9.52	0	1,319	0.00%
2023/02/15	5	9.45	0	0.00	9.44	5	1,323	0.38%
2023/02/13	100	9.32	0	0.00	9.32	100	1,322	7.56%
2023/02/01	0	0.00	10	9.39	9.40	-10	1,327	-0.75%
2023/01/31	0	0.00	1.5	9.32	9.36	-1.5	1,324	-0.11%
2023/01/30	0	0.00	0.2	9.20	9.22	-0.2	1,313	-0.01%
2023/01/13	0	0.00	1	9.12	9.12	-1	1,341	-0.07%
2023/01/12	2	9.17	0	0.00	9.19	2	1,386	0.14%
2023/01/04	0	0.00	2	9.14	9.13	-2	1,486	-0.13%
2022/12/28	16	9.11	1	9.12	9.11	15	1,595	0.94%
2022/12/19	5	9.27	0	0.00	9.25	5	1,729	0.29%
2022/12/16	2	9.34	0	0.00	9.32	2	1,734	0.12%
2022/12/15	3	9.45	0	0.00	9.45	3	1,732	0.17%
2022/12/14	1	9.45	0	0.00	9.46	1	1,736	0.06%
2022/12/01	6	9.72	11	9.63	9.68	-5	1,721	-0.29%
2022/11/25	10	9.38	0	0.00	9.32	10	1,706	0.59%
2022/11/24	5	9.34	0	0.00	9.32	5	1,713	0.29%
2022/11/23	0	0.00	3	9.36	9.32	-3	1,731	-0.17%
2022/11/22	3	9.20	0	0.00	9.20	3	1,760	0.17%
2022/11/21	5	9.34	0	0.00	9.30	5	1,764	0.28%
2022/11/09	5	9.53	0	0.00	9.54	5	2,494	0.20%
2022/11/08	5	9.55	8	9.52	9.47	-3	2,546	-0.12%
2022/11/07	1	9.45	0	0.00	9.45	1	2,569	0.04%
2022/11/02	3	9.44	0	0.00	9.45	3	2,646	0.11%
2022/11/01	0	0.00	6	9.42	9.42	-6	2,668	-0.22%
2022/10/24	2	9.28	0	0.00	9.27	2	3,107	0.06%
2022/10/20	4	9.18	2	9.18	9.14	2	3,105	0.06%
2022/10/19	2	9.56	0	0.00	9.45	2	3,070	0.07%
2022/10/06	1	10.10	3	10.00	10.05	-2	3,004	-0.07%
2022/10/05	2	9.77	1	9.85	9.79	1	3,001	0.03%
2022/09/29	0	0.00	2	9.84	9.76	-2	3,033	-0.07%
2022/09/26	7	9.46	5	9.37	9.30	2	3,074	0.07%
2022/09/23	1	9.90	1	9.93	9.88	0	3,116	0.00%
2022/09/22	6	9.90	0	0.00	10.00	6	3,175	0.19%
2022/09/19	3	10.15	0	0.00	10.15	3	3,217	0.09%
2022/09/16	2	10.25	0	0.00	10.25	2	3,215	0.06%
2022/09/14	2	10.30	0	0.00	10.40	2	3,234	0.06%
2022/09/07	0	0.00	1	10.40	10.25	-1	3,446	-0.03%
2022/09/06	0	0.00	2	10.40	10.35	-2	3,449	-0.06%
2022/09/05	1	10.60	0	0.00	10.50	1	3,447	0.03%
2022/09/02	1	10.80	0	0.00	10.75	1	3,474	0.03%
2022/08/24	4	10.85	0	0.00	10.90	4	3,421	0.12%
2022/08/23	4	10.85	0	0.00	10.95	4	3,413	0.12%
2022/08/22	5	11.05	0	0.00	11.05	5	3,383	0.15%
2022/08/19	10	11.05	11	11.00	11.05	-1	3,337	-0.03%
2022/08/18	16	11.30	10	11.05	11.15	6	3,159	0.19%
2022/08/11	11	9.83	1	9.72	9.83	10	2,769	0.36%
2022/08/03	0	0.00	6	9.71	9.65	-6	2,601	-0.23%
2022/08/02	0	0.00	3	9.75	9.68	-3	2,571	-0.12%
2022/07/28	2	9.46	0	0.00	9.36	2	2,452	0.08%
2022/07/26	0	0.00	5	9.51	9.46	-5	2,466	-0.20%
2022/07/22	1	9.64	0	0.00	9.63	1	2,551	0.04%
2022/07/21	2	9.56	0	0.00	9.67	2	2,603	0.08%
2022/07/19	0	0.00	10	9.58	9.62	-10	2,710	-0.37%
2022/07/15	0	0.00	10	9.40	9.43	-10	2,869	-0.35%
2022/07/13	4	9.41	0	0.00	9.46	4	3,188	0.13%
2022/07/08	6	9.50	0	0.00	9.50	6	3,227	0.19%
2022/07/04	2	9.60	20	9.57	9.43	-18	3,292	-0.55%
2022/07/01	1	9.76	2	9.47	9.35	-1	3,332	-0.03%
2022/06/30	2	9.98	0	0.00	9.98	2	3,276	0.06%
2022/06/29	2	10.30	0	0.00	10.30	2	3,266	0.06%
2022/06/28	0	0.00	1	10.40	10.40	-1	3,277	-0.03%
2022/06/22	2	10.20	0	0.00	10.10	2	3,394	0.06%
2022/06/21	1	10.25	0	0.00	10.55	1	3,442	0.03%
2022/06/20	7	10.32	0	0.00	10.00	7	3,485	0.20%
2022/06/09	0	0.00	1	11.75	11.65	-1	3,748	-0.03%
2022/06/08	0	0.00	3	11.70	11.60	-3	3,762	-0.08%
2022/05/31	1	11.65	3	11.70	11.65	-2	4,079	-0.05%
2022/05/26	0	0.00	2	11.40	11.40	-2	4,323	-0.05%
2022/05/18	1	11.60	0	0.00	11.55	1	4,746	0.02%
2022/05/17	0	0.00	2	11.25	11.35	-2	4,764	-0.04%
2022/05/16	1	11.15	0	0.00	11.10	1	4,793	0.02%
2022/05/13	1	11.10	0	0.00	11.00	1	4,842	0.02%
2022/05/09	1	11.30	0	0.00	11.20	1	5,741	0.02%
2022/05/05	0	0.00	5	12.00	11.95	-5	5,836	-0.09%
2022/05/04	5	11.85	0	0.00	11.85	5	5,893	0.08%
2022/04/29	10	11.85	1	11.95	11.75	9	6,145	0.15%
2022/04/28	0	0.00	1	11.70	11.95	-1	6,299	-0.02%
2022/04/22	1	12.15	3	12.15	12.10	-2	6,924	-0.03%
2022/04/21	20	12.40	0	0.00	12.25	20	7,060	0.28%
2022/04/20	3	12.72	2	12.70	12.70	1	7,106	0.01%
2022/04/19	4	12.50	0	0.00	12.40	4	6,957	0.06%
2022/04/18	11	12.02	52	12.10	12.15	-41	7,231	-0.57%
2022/04/14	2	12.60	0	0.00	12.45	2	8,052	0.02%
2022/04/12	0	0.00	5	12.40	12.40	-5	8,918	-0.06%
2022/04/11	1	12.30	3	12.80	12.30	-2	9,579	-0.02%
2022/04/08	11	12.95	0	0.00	12.90	11	10,192	0.11%
2022/04/06	2	13.33	3	13.33	13.35	-1	13,899	-0.01%
2022/03/29	2	13.80	0	0.00	13.70	2	19,566	0.01%
2022/03/28	2	14.00	0	0.00	13.95	2	19,768	0.01%
2022/03/25	2	14.25	0	0.00	14.15	2	20,159	0.01%
2022/03/23	13	14.23	1	14.35	14.20	12	22,383	0.05%
2022/03/22	2	14.25	0	0.00	14.25	2	23,405	0.01%
2022/03/18	1	14.10	2	14.15	14.15	-1	23,927	0.00%
2022/03/17	13	14.23	3	14.28	14.25	10	24,299	0.04%
2022/03/16	0	0.00	3	13.75	13.75	-3	24,220	-0.01%
2022/03/15	2	13.70	0	0.00	13.55	2	24,365	0.01%
2022/03/14	1	14.00	1	13.95	13.95	0	24,384	0.00%
2022/03/11	0	0.00	6	13.78	13.80	-6	24,454	-0.02%
2022/03/10	2	13.75	2	13.75	13.75	0	24,569	0.00%
2022/03/09	1	13.40	2	13.50	13.50	-1	24,621	0.00%
2022/03/08	6	13.52	6	13.44	13.30	0	24,684	0.00%
2022/03/07	5	13.57	2	13.60	13.45	3	24,676	0.01%
2022/03/04	2	14.05	8	14.08	13.95	-6	24,664	-0.02%
2022/03/03	2	14.33	24	14.43	14.30	-22	24,760	-0.09%
2022/03/02	2	14.25	2	14.05	14.40	0	24,838	0.00%
2022/03/01	1	14.20	0	0.00	14.15	1	25,016	0.00%
2022/02/24	10	13.76	2	14.08	13.60	8	26,683	0.03%
2022/02/23	3	14.18	1	14.15	14.15	2	27,576	0.01%
2022/02/22	11	14.05	0	0.00	14.10	11	27,895	0.04%
2022/02/21	6	14.42	0.1	14.50	14.45	5.9	28,240	0.02%
2022/02/17	5	14.50	11	14.60	14.40	-6	28,501	-0.02%
2022/02/16	0	0.00	1	14.55	14.50	-1	28,466	0.00%
2022/02/15	3	14.42	1	14.50	14.30	2	28,430	0.01%
2022/02/14	3	14.55	3	14.55	14.30	0	28,422	0.00%
2022/02/11	0	0.00	1	15.10	14.85	-1	28,335	0.00%
2022/02/10	7	14.97	2	14.75	14.90	5	28,249	0.02%
2022/02/09	4	15.84	17	15.82	15.80	-13	27,864	-0.05%
2022/02/08	2	15.20	18	15.31	15.30	-16	27,631	-0.06%
2022/02/07	1	14.90	25	14.84	15.20	-24	27,623	-0.09%
2022/01/26	21	14.69	50	14.57	14.50	-29	27,589	-0.11%
2022/01/25	11	14.81	6	14.68	14.55	5	27,559	0.02%
2022/01/24	17	14.93	3	15.07	15.10	14	27,457	0.05%
2022/01/21	24	15.39	5	15.65	15.20	19	27,369	0.07%
2022/01/20	0	0.00	17	15.88	15.90	-17	27,294	-0.06%
2022/01/19	1	15.55	12	15.54	15.90	-11	27,158	-0.04%
2022/01/18	28	15.54	10	15.52	15.45	18	26,875	0.07%
2022/01/17	40	15.43	0	0.00	15.60	40	26,650	0.15%
2022/01/14	2	15.05	2	15.10	15.10	0	26,521	0.00%
2022/01/13	2	15.50	2	15.55	15.40	0	26,353	0.00%
2022/01/12	10	15.50	42	15.72	15.45	-32	26,206	-0.12%
2022/01/11	0	0.00	1	15.85	15.60	-1	26,081	0.00%
2022/01/10	9	16.04	0	0.00	15.95	9	25,781	0.03%
2022/01/07	5	15.88	1	16.20	15.90	4	25,498	0.02%
2022/01/06	20.5	16.51	24	16.57	16.45	-3.5	24,917	-0.01%
2022/01/05	10	16.71	2	17.25	16.60	8	24,579	0.03%
2022/01/04	63	17.08	19	17.13	17.35	44	24,111	0.18%
2022/01/03	21	17.30	0	0.00	17.25	21	23,467	0.09%
2021/12/30	40	17.39	143	17.48	17.25	-103	22,835	-0.45%	大賣/鉅額交易
2021/12/29	136	18.36	51.2	18.53	17.95	84.8	21,924	0.39%	大買/
2021/12/28	154	17.77	49	17.87	18.05	105	19,117	0.55%	大買/鉅額交易
2021/12/27	18	16.96	51	17.59	17.85	-33	16,503	-0.20%
2021/12/24	27	16.20	42	16.01	16.25	-15	14,990	-0.10%
2021/12/23	3	15.30	0.4	15.40	15.45	2.6	13,815	0.02%
2021/12/22	16	15.13	0	0.00	15.00	16	13,471	0.12%
2021/12/21	21	14.82	22	14.94	15.20	-1	13,219	-0.01%
2021/12/20	8	15.36	2	15.33	15.25	6	12,839	0.05%
2021/12/17	69	16.13	191	15.77	15.65	-122	12,313	-0.99%	大賣/鉅額交易
2021/12/16	32	15.21	50	15.00	15.30	-18	10,557	-0.17%
2021/12/15	5	14.81	10.5	14.77	14.80	-5.5	9,453	-0.06%
2021/12/13	5	14.53	8	14.53	14.50	-3	8,825	-0.03%
2021/12/10	0	0.00	1	13.75	13.65	-1	8,406	-0.01%
2021/12/09	1	14.05	9.5	13.91	13.80	-8.5	8,329	-0.10%
2021/12/08	5	13.73	5	13.69	13.65	0	8,131	0.00%
2021/12/07	12	13.73	2	13.85	13.70	10	8,067	0.12%
2021/12/06	2	13.55	3	13.60	13.85	-1	7,969	-0.01%
2021/12/03	3.5	13.46	2	13.63	13.65	1.5	7,865	0.02%
2021/12/02	24	13.46	2	13.38	13.30	22	7,791	0.28%
2021/12/01	11.5	13.35	1	13.55	13.75	10.5	7,751	0.14%
2021/11/30	4	13.65	7	13.68	13.60	-3	7,720	-0.04%
2021/11/29	9	13.37	4	13.50	13.45	5	7,634	0.07%
2021/11/26	1	13.70	33	13.75	13.65	-32	7,492	-0.43%
2021/11/25	9	14.15	4.9	14.17	13.95	4.1	7,324	0.06%
2021/11/24	18	14.58	4	14.36	14.40	14	7,084	0.20%
2021/11/23	34	15.66	27	15.08	14.70	7	6,508	0.11%
2021/11/22	58	15.15	32.3	15.13	15.15	25.7	5,260	0.49%
2021/11/19	20	13.62	50	13.66	13.80	-30	4,261	-0.70%
2021/11/18	35	13.64	43	13.62	13.35	-8	3,933	-0.20%
2021/11/17	2	12.85	7	13.15	13.15	-5	3,460	-0.14%
2021/11/16	8	12.96	1	12.90	12.80	7	3,386	0.21%
2021/11/12	30	12.55	0	0.00	12.60	30	3,300	0.91%
2021/11/11	0	0.00	3	12.75	12.60	-3	3,332	-0.09%
2021/11/04	2	12.35	0	0.00	12.35	2	3,486	0.06%
2021/11/03	0	0.00	10	12.30	12.50	-10	3,578	-0.28%
2021/11/02	0	0.00	1	12.25	12.15	-1	3,723	-0.03%
2021/11/01	1	12.05	0	0.00	12.00	1	3,837	0.03%
2021/10/19	0	0.00	1	11.50	11.55	-1	5,405	-0.02%
2021/10/15	0	0.00	0.3	11.30	11.40	-0.3	5,721	0.00%
2021/10/12	1	11.95	0	0.00	11.65	1	6,047	0.02%
2021/10/08	0	0.00	1	11.65	11.80	-1	6,281	-0.02%
2021/10/06	0	0.00	1	11.45	11.25	-1	7,247	-0.01%
2021/10/05	2	11.15	10	11.08	11.10	-8	7,305	-0.11%
2021/10/04	8	10.81	0	0.00	10.65	8	7,307	0.11%
2021/09/22	0	0.00	1	11.20	11.20	-1	7,930	-0.01%
2021/09/10	5	11.35	0	0.00	11.40	5	8,213	0.06%
2021/09/07	0	0.00	2	11.30	11.35	-2	8,443	-0.02%
2021/09/06	2	11.40	0	0.00	11.25	2	8,473	0.02%
2021/09/03	0	0.00	5	11.57	11.55	-5	8,449	-0.06%
2021/09/01	0	0.00	10	11.45	11.55	-10	8,494	-0.12%
2021/08/26	5	11.30	0	0.00	11.35	5	9,106	0.05%
2021/08/25	10	11.50	0	0.00	11.40	10	9,196	0.11%
2021/08/23	11	11.20	0	0.00	11.25	11	9,423	0.12%
2021/08/20	0	0.00	5	11.20	11.05	-5	9,498	-0.05%
2021/08/19	5	11.40	0	0.00	11.35	5	9,482	0.05%
2021/08/17	15	12.17	0	0.00	11.90	15	9,539	0.16%
2021/08/16	3	12.20	0	0.00	12.20	3	9,596	0.03%
2021/08/13	5	12.75	0	0.00	12.70	5	9,607	0.05%
2021/08/11	1	12.75	0	0.00	12.70	1	9,684	0.01%
2021/08/09	0	0.00	19	13.40	12.95	-19	9,817	-0.19%
2021/08/06	5	13.60	1	13.80	13.40	4	9,801	0.04%
2021/08/05	17	13.71	1	13.70	13.60	16	9,739	0.16%
2021/08/04	7	13.75	0	0.00	13.70	7	9,831	0.07%
2021/08/03	0	0.00	30	13.45	13.60	-30	9,723	-0.31%
2021/08/02	21	13.44	20	13.35	13.45	1	9,713	0.01%
2021/07/30	0	0.00	12	13.61	13.45	-12	9,805	-0.12%
2021/07/29	14	13.57	2	14.05	13.50	12	9,741	0.12%
2021/07/28	30	13.55	0	0.00	13.75	30	9,623	0.31%
2021/07/27	0	0.00	7	13.82	13.60	-7	9,705	-0.07%
2021/07/26	1	13.70	5	13.58	13.65	-4	9,787	-0.04%
2021/07/23	0	0.00	20	13.20	13.35	-20	10,065	-0.20%
2021/07/22	23	12.94	2	13.13	13.35	21	11,025	0.19%
2021/07/21	0	0.00	16	12.94	12.65	-16	11,192	-0.14%
2021/07/20	4	12.98	1	13.25	12.90	3	11,324	0.03%
2021/07/19	10	13.25	10	13.40	13.45	0	11,713	0.00%
2021/07/16	0	0.00	2	13.40	13.25	-2	12,239	-0.02%
2021/07/14	107	13.60	89.2	13.70	13.70	17.8	13,112	0.14%	大買/
2021/07/13	2	13.20	3	13.28	13.10	-1	12,522	-0.01%
2021/07/09	3	12.70	0	0.00	12.70	3	12,356	0.02%
2021/07/08	10	12.85	0	0.00	12.65	10	12,585	0.08%
2021/07/06	0	0.00	5	12.70	12.65	-5	13,286	-0.04%
2021/07/05	5	12.70	0	0.00	12.70	5	13,601	0.04%
2021/07/02	22	12.31	1	12.30	12.30	21	14,016	0.15%
2021/07/01	5	12.45	0	0.00	12.60	5	14,207	0.04%
2021/06/29	5	12.10	10	12.25	12.05	-5	14,230	-0.04%
2021/06/28	10	12.20	10	12.30	12.30	0	14,281	0.00%
2021/06/25	13	12.44	0	0.00	12.20	13	14,341	0.09%
2021/06/23	0	0.00	1	12.20	12.25	-1	14,625	-0.01%
2021/06/22	5	12.35	5	12.20	11.80	0	14,648	0.00%
2021/06/16	10	12.60	0	0.00	12.35	10	15,058	0.07%
2021/06/15	2	12.65	0	0.00	12.75	2	15,099	0.01%
2021/06/10	0	0.00	1	12.85	12.75	-1	15,088	-0.01%
2021/06/09	10	12.80	14	13.02	12.65	-4	15,073	-0.03%
2021/06/08	10	12.87	0	0.00	12.80	10	15,031	0.07%
2021/06/07	11	12.70	10	12.85	12.85	1	14,990	0.01%
2021/06/04	2	13.00	1	13.30	13.05	1	14,914	0.01%
2021/06/03	0	0.00	10	13.00	12.95	-10	14,766	-0.07%
2021/06/02	10	12.70	0	0.00	12.80	10	14,477	0.07%
2021/06/01	5	12.75	10	12.85	12.90	-5	14,391	-0.03%
2021/05/31	10	12.60	20	12.80	12.65	-10	14,318	-0.07%
2021/05/28	22	12.50	4	12.45	12.45	18	14,268	0.13%
2021/05/27	0	0.00	21	12.20	12.30	-21	14,208	-0.15%
2021/05/26	10	12.15	20	12.30	12.35	-10	14,219	-0.07%
2021/05/25	25	12.24	10	12.35	12.10	15	14,194	0.11%
2021/05/24	10	11.95	0	0.00	11.90	10	14,106	0.07%
2021/05/20	1	11.40	0	0.00	11.15	1	14,027	0.01%
2021/05/18	0	0.00	5	10.90	11.25	-5	13,972	-0.04%
2021/05/14	1	11.70	0	0.00	11.40	1	13,733	0.01%
2021/05/13	5	11.55	0.1	11.30	11.30	4.9	13,736	0.04%
2021/05/12	1	11.30	2	11.15	11.35	-1	13,722	-0.01%
2021/05/11	14	12.46	0	0.00	12.20	14	13,499	0.10%
2021/05/10	4	13.24	1	13.30	13.20	3	13,356	0.02%
2021/05/07	4	13.15	3	13.18	13.35	1	13,303	0.01%
2021/05/06	2	12.93	6	13.02	12.75	-4	13,126	-0.03%
2021/05/05	16	12.73	0	0.00	12.60	16	13,005	0.12%
2021/05/04	6	12.29	2	12.30	12.45	4	12,881	0.03%
2021/05/03	36	13.84	13	13.74	13.55	23	12,571	0.18%
2021/04/29	17	14.89	55	14.83	14.55	-38	12,313	-0.31%
2021/04/28	60	15.06	13	14.75	15.00	47	11,842	0.40%
2021/04/27	15	14.13	6	14.33	14.10	9	10,899	0.08%
2021/04/26	7	14.16	2	14.15	14.15	5	10,554	0.05%
2021/04/23	11	13.96	10	14.05	14.10	1	10,387	0.01%
2021/04/22	22	14.17	15.1	14.32	13.65	6.9	9,959	0.07%
2021/04/21	11	13.80	18	14.33	14.10	-7	9,353	-0.07%
2021/04/20	15	13.88	6	13.94	13.90	9	8,791	0.10%
2021/04/19	2.4	13.15	4	13.19	13.10	-1.6	8,312	-0.02%
2021/04/16	2	12.85	0	0.00	12.95	2	8,265	0.02%
2021/04/15	3	12.75	2	12.80	12.75	1	9,466	0.01%
2021/04/14	3	12.60	0	0.00	12.55	3	9,533	0.03%
2021/04/13	14	13.20	0	0.00	12.90	14	9,619	0.15%
2021/04/12	33	13.32	32	13.32	13.55	1	9,385	0.01%
2021/04/09	54	12.87	12	12.75	12.75	42	8,853	0.47%
2021/04/08	14	13.19	11	13.17	13.15	3	8,505	0.04%
2021/04/07	20	12.24	40	12.21	12.35	-20	7,996	-0.25%
2021/04/06	1	11.85	5	11.95	11.90	-4	7,765	-0.05%
2021/04/01	5	11.65	0	0.00	11.65	5	7,737	0.06%
2021/03/31	0	0.00	1	11.75	11.60	-1	7,769	-0.01%
2021/03/29	0	0.00	94	11.56	11.60	-94	7,723	-1.22%
2021/03/26	3.8	11.29	5	11.25	11.25	-1.2	7,567	-0.02%
2021/03/25	13	11.21	5	11.15	11.15	8	7,648	0.10%
2021/03/24	0	0.00	5	11.25	11.25	-5	7,647	-0.07%
2021/03/23	5	11.05	0	0.00	11.15	5	7,698	0.06%
2021/03/22	0	0.00	20	11.43	11.55	-20	7,559	-0.26%
2021/03/19	0	0.00	3	10.95	10.95	-3	7,184	-0.04%
2021/03/18	4	10.75	13	10.70	10.85	-9	7,263	-0.12%
2021/03/17	0	0.00	1	10.60	10.55	-1	7,256	-0.01%
2021/03/11	0	0.00	37	10.75	10.65	-37	8,181	-0.45%
2021/03/04	50	10.60	0	0.00	10.60	50	10,338	0.48%
2021/03/03	0	0.00	4	10.48	10.60	-4	10,571	-0.04%
2021/02/25	6	10.63	0	0.00	10.50	6	11,016	0.05%
2021/02/24	2	10.60	72	10.41	10.40	-70	11,183	-0.63%
2021/02/19	5	10.45	0	0.00	10.35	5	11,439	0.04%
2021/02/18	70	10.25	0	0.00	10.20	70	11,396	0.61%
2021/02/05	0	0.00	5	9.93	9.86	-5	11,699	-0.04%
2021/02/04	5	9.98	0	0.00	9.94	5	11,727	0.04%
2021/02/03	5.1	9.94	5	9.88	9.99	0.1	11,660	0.00%
2021/02/02	6	9.60	5	9.68	9.56	1	11,643	0.01%
2021/01/29	0	0.00	2	9.61	9.62	-2	12,400	-0.02%
2021/01/26	1	9.87	0	0.00	9.88	1	12,752	0.01%
2021/01/20	2	9.86	50	10.00	9.70	-48	12,819	-0.37%
2021/01/19	2	10.15	0	0.00	10.15	2	12,833	0.02%
2021/01/14	5	10.70	5	10.60	10.60	0	12,902	0.00%
2021/01/13	3	10.65	1	10.80	10.60	2	13,003	0.02%
2021/01/12	6	10.68	3	10.55	10.45	3	12,972	0.02%
2021/01/11	20	11.01	0	0.00	11.05	20	12,878	0.16%
2021/01/08	36	11.37	32	11.33	11.15	4	13,056	0.03%
2021/01/06	19	11.13	0	0.00	11.05	19	11,669	0.16%
2021/01/05	5	11.50	0	0.00	11.50	5	11,330	0.04%
2020/12/29	21	11.45	1	11.70	11.40	20	11,271	0.18%
2020/12/25	1.3	11.31	10	11.30	11.25	-8.7	11,067	-0.08%
2020/12/23	10	10.98	1	11.05	11.05	9	11,129	0.08%
2020/12/22	0	0.00	5	11.30	11.05	-5	11,354	-0.04%
2020/12/21	8	11.21	0	0.00	11.15	8	11,507	0.07%
2020/12/18	0	0.00	2	11.35	11.30	-2	11,679	-0.02%
2020/12/17	0	0.00	5	11.70	11.45	-5	11,923	-0.04%
2020/12/16	0	0.00	15	11.45	11.35	-15	13,478	-0.11%
2020/12/15	5	11.20	60	11.25	11.30	-55	14,706	-0.37%
2020/12/14	0	0.00	10	11.68	11.60	-10	14,690	-0.07%
2020/12/11	4	11.25	3	11.30	11.30	1	14,594	0.01%
2020/12/10	15	11.47	3	11.20	11.35	12	14,509	0.08%
2020/12/09	3	11.58	6	11.62	11.65	-3	14,380	-0.02%
2020/12/08	32	11.51	2	11.55	11.35	30	14,338	0.21%
2020/12/07	27	12.14	42	12.03	11.75	-15	14,661	-0.10%
2020/12/04	15	11.72	16	11.71	11.95	-1	14,153	-0.01%
2020/12/03	85	11.84	2	12.00	11.50	83	13,690	0.61%
2020/12/02	0	0.00	50.3	11.40	11.45	-50.3	12,920	-0.39%
2020/12/01	11	11.29	7	11.31	11.25	4	12,719	0.03%
2020/11/30	3	11.13	30	11.10	11.05	-27	12,366	-0.22%
2020/11/27	11	10.96	3	11.10	10.95	8	12,234	0.07%
2020/11/23	0	0.00	2	10.73	10.65	-2	11,737	-0.02%
2020/11/20	1	10.35	27	10.42	10.60	-26	11,595	-0.22%
2020/11/19	20	10.25	9	10.23	10.25	11	11,413	0.10%
2020/11/18	0	0.00	2	10.10	10.10	-2	11,527	-0.02%
2020/11/16	0	0.00	5.9	10.04	10.20	-5.9	11,565	-0.05%
2020/11/13	0	0.00	8	9.92	9.96	-8	11,235	-0.07%
2020/11/11	3	10.10	5	10.05	10.00	-2	11,343	-0.02%
2020/11/10	3	10.10	2	10.05	10.05	1	11,382	0.01%
2020/11/09	0	0.00	3	10.10	10.05	-3	11,302	-0.03%
2020/11/06	68	10.11	5	10.20	10.00	63	11,241	0.56%
2020/10/30	1	10.00	0	0.00	9.95	1	10,605	0.01%
2020/10/28	2	10.00	0	0.00	10.05	2	10,601	0.02%
2020/10/26	0	0.00	3	10.45	10.45	-3	11,087	-0.03%
2020/10/23	0	0.00	2	10.30	10.20	-2	10,931	-0.02%
2020/10/22	2	10.15	50	10.00	10.30	-48	10,948	-0.44%
2020/10/16	7	10.31	4	9.98	9.98	3	11,198	0.03%
2020/10/15	5	9.90	5	9.78	9.90	0	10,951	0.00%
2020/10/14	2	9.79	0	0.00	9.74	2	10,942	0.02%
2020/10/13	0	0.00	5	9.66	9.65	-5	11,080	-0.05%
2020/10/06	0	0.00	3.2	9.76	9.79	-3.2	11,311	-0.03%
2020/09/25	8	9.54	10	9.52	9.26	-2	12,024	-0.02%
2020/09/24	2	9.58	0	0.00	9.48	2	12,040	0.02%
2020/09/23	53	10.10	54	10.48	10.10	-1	12,198	-0.01%
2020/09/22	5	10.60	10	10.75	10.60	-5	11,945	-0.04%
2020/09/21	132	11.01	124	10.73	10.85	8	11,753	0.07%	大買/大賣/
2020/09/18	4	9.97	17	10.71	10.80	-13	10,134	-0.13%
2020/09/17	1	9.89	0	0.00	9.86	1	8,848	0.01%
2020/09/16	0	0.00	49	9.74	9.75	-49	8,827	-0.56%
2020/09/15	0	0.00	10	9.80	9.75	-10	8,809	-0.11%
2020/09/14	39	9.76	0	0.00	9.74	39	8,846	0.44%
2020/09/11	4.1	9.81	5	9.80	9.76	-0.9	8,838	-0.01%
2020/09/10	21	10.05	25	9.96	9.90	-4	8,769	-0.05%
2020/09/09	24	9.87	41	9.72	9.86	-17	8,349	-0.20%
2020/09/08	10	9.89	0	0.00	9.79	10	8,350	0.12%
2020/09/07	50	9.97	4	9.97	9.85	46	8,410	0.55%
2020/09/04	32	9.79	0	0.00	9.80	32	8,400	0.38%
2020/09/03	7	9.98	1	9.98	9.90	6	8,386	0.07%
2020/09/02	0	0.00	5	9.81	9.82	-5	8,372	-0.06%
2020/09/01	6	9.79	0	0.00	9.77	6	8,422	0.07%
2020/08/31	0	0.00	10	10.00	9.89	-10	8,443	-0.12%
2020/08/28	0	0.00	5	9.93	9.90	-5	8,398	-0.06%
2020/08/26	0	0.00	5.1	9.74	9.78	-5.1	8,351	-0.06%
2020/08/24	0	0.00	2	9.40	9.34	-2	8,211	-0.02%
2020/08/20	0	0.00	5	9.21	9.12	-5	8,185	-0.06%
2020/08/19	2	9.99	0	0.00	9.88	2	8,124	0.02%
2020/08/14	0	0.00	2	9.93	9.85	-2	8,020	-0.02%
2020/08/12	2	9.80	0	0.00	9.81	2	8,001	0.02%
2020/08/11	2	9.92	0	0.00	9.88	2	8,134	0.02%
2020/08/10	10	9.93	2	9.95	9.87	8	8,111	0.10%
2020/08/07	1	9.67	0.5	9.60	9.63	0.5	7,972	0.01%
2020/08/05	0	0.00	2	9.65	9.70	-2	7,961	-0.03%
2020/08/04	0	0.00	1	9.50	9.49	-1	7,926	-0.01%
2020/08/03	3	9.41	0	0.00	9.47	3	7,969	0.04%
2020/07/31	0	0.00	2	9.60	9.54	-2	7,993	-0.03%
2020/07/28	0	0.00	3	9.02	8.90	-3	7,600	-0.04%
2020/07/27	6	9.32	0	0.00	9.13	6	7,893	0.08%
2020/07/24	2	9.30	3	9.25	9.15	-1	8,422	-0.01%
2020/07/23	2	9.41	1	9.41	9.41	1	8,444	0.01%
2020/07/22	12	9.50	0	0.00	9.59	12	8,469	0.14%
2020/07/17	0	0.00	110	9.36	9.21	-110	8,287	-1.33%	大賣/鉅額交易
2020/07/16	0	0.00	2	9.60	9.61	-2	8,196	-0.02%
2020/07/14	8	9.96	5	9.97	9.93	3	8,149	0.04%
2020/07/13	100	10.10	109.5	9.97	10.10	-9.5	8,154	-0.12%	大賣/
2020/07/10	9	9.93	0	0.00	9.92	9	8,139	0.11%
2020/07/09	5	10.10	0	0.00	10.05	5	8,041	0.06%
2020/07/08	0	0.00	21	10.10	10.10	-21	7,720	-0.27%
2020/07/07	0	0.00	2	10.10	10.05	-2	7,755	-0.03%
2020/07/06	7	10.16	13	10.05	10.20	-6	7,788	-0.08%
2020/07/03	6	10.12	21	10.20	10.00	-15	7,674	-0.20%
2020/07/02	7	10.55	10	10.55	10.55	-3	7,524	-0.04%
2020/07/01	1	10.20	7	10.16	10.20	-6	7,233	-0.08%
2020/06/30	5	10.20	0	0.00	10.05	5	7,337	0.07%
2020/06/29	0	0.00	10	10.00	9.96	-10	7,268	-0.14%
2020/06/23	2	10.10	10	10.05	10.00	-8	7,392	-0.11%
2020/06/22	5	10.10	7	10.15	10.10	-2	7,439	-0.03%
2020/06/19	5	10.20	0	0.00	10.10	5	7,537	0.07%
2020/06/17	0	0.00	5	10.15	10.10	-5	7,566	-0.07%
2020/06/16	105	10.10	0	0.00	10.25	105	7,713	1.36%	大買/鉅額交易
2020/06/10	0	0.00	3	10.60	10.50	-3	8,136	-0.04%
2020/06/09	11	10.64	0	0.00	10.60	11	8,410	0.13%
2020/06/04	0	0.00	5	10.55	10.55	-5	8,515	-0.06%
2020/06/03	4	10.63	11	10.50	10.55	-7	8,552	-0.08%
2020/06/02	5	10.35	2	10.40	10.45	3	8,386	0.04%
2020/05/28	7	10.32	0	0.00	10.25	7	8,508	0.08%
2020/05/27	5	10.20	5	10.50	10.45	0	8,486	0.00%
2020/05/25	0	0.00	5	10.10	10.05	-5	8,591	-0.06%
2020/05/22	5	10.18	0	0.00	10.15	5	8,611	0.06%
2020/05/18	10	10.15	10	10.10	10.10	0	8,561	0.00%
2020/05/11	34	10.75	0	0.00	10.70	34	8,395	0.40%
2020/05/07	0	0.00	1	10.55	10.45	-1	8,357	-0.01%
2020/05/06	1	10.65	0	0.00	10.40	1	8,353	0.01%
2020/05/05	1	11.05	0	0.00	10.90	1	8,245	0.01%
2020/05/04	52	10.90	0	0.00	10.90	52	8,245	0.63%
2020/04/30	3.5	11.02	0	0.00	11.15	3.5	8,292	0.04%
2020/04/29	37	10.71	79	11.19	11.20	-42	8,075	-0.52%
2020/04/27	0	0.00	30	10.35	10.30	-30	7,585	-0.40%
2020/04/24	15	10.23	0	0.00	10.20	15	7,691	0.20%
2020/04/23	0	0.00	1	10.00	10.15	-1	7,698	-0.01%
2020/04/21	0	0.00	1	9.75	9.75	-1	7,765	-0.01%
2020/04/20	1	10.20	5	10.00	10.05	-4	7,786	-0.05%
2020/04/17	0	0.00	20	10.19	10.15	-20	7,832	-0.26%
2020/04/16	15	10.28	1	10.30	10.30	14	7,884	0.18%
2020/04/15	20	10.45	2	10.40	10.50	18	7,899	0.23%
2020/04/13	0	0.00	1	10.00	9.92	-1	8,010	-0.01%
2020/04/10	1	9.99	0	0.00	10.05	1	8,042	0.01%
2020/04/09	10	10.10	3	10.40	10.10	7	8,088	0.09%
2020/04/06	0	0.00	2	9.72	9.70	-2	7,813	-0.03%
2020/04/01	0	0.00	66	9.38	9.57	-66	7,695	-0.86%
2020/03/30	0	0.00	10	9.15	9.16	-10	7,603	-0.13%
2020/03/27	5	9.21	1	9.36	9.21	4	7,571	0.05%
2020/03/26	5	9.24	0	0.00	9.36	5	7,557	0.07%
2020/03/25	2	9.36	5	9.38	9.31	-3	7,504	-0.04%
2020/03/23	0	0.00	9	8.51	8.86	-9	7,468	-0.12%
2020/03/20	17	8.94	19	9.05	8.91	-2	7,641	-0.03%
2020/03/19	49	8.58	29	8.41	8.40	20	7,738	0.26%
2020/03/18	3	8.92	6	8.96	8.94	-3	7,579	-0.04%
2020/03/17	15	8.99	12	8.99	8.75	3	7,410	0.04%
2020/03/16	6	9.21	7	9.27	9.12	-1	7,350	-0.01%
2020/03/13	19	8.72	6	8.91	9.07	13	7,390	0.18%
2020/03/12	35	10.04	36	9.75	9.65	-1	7,172	-0.01%
2020/03/11	1	10.90	1	10.65	10.65	0	6,998	0.00%
2020/03/09	33	11.08	30	10.85	10.70	3	7,093	0.04%
2020/03/05	1	11.40	10	11.40	11.40	-9	7,129	-0.13%
2020/03/03	0	0.00	0.3	11.40	11.45	-0.3	7,096	0.00%
2020/03/02	31	10.80	30	11.05	10.90	1	7,133	0.01%
2020/02/25	0	0.00	4	11.55	11.60	-4	6,884	-0.06%
2020/02/24	16	11.75	0	0.00	11.75	16	6,861	0.23%
2020/02/21	0	0.00	2	12.05	12.00	-2	6,825	-0.03%
2020/02/19	0	0.00	20	12.20	12.15	-20	6,872	-0.29%
2020/02/12	30	12.22	0	0.00	12.25	30	7,025	0.43%
2020/02/10	50	11.85	30	11.70	11.80	20	7,033	0.28%
2020/02/07	0	0.00	20	12.25	12.05	-20	7,028	-0.28%
2020/02/06	19	12.35	0	0.00	12.40	19	7,012	0.27%
2020/02/05	1	12.25	23	12.25	12.15	-22	6,992	-0.31%
2020/02/03	3	11.53	11	11.64	11.70	-8	7,031	-0.11%
2020/01/31	0	0.00	20	12.55	12.55	-20	7,002	-0.29%
2020/01/30	27	12.98	10	13.05	12.60	17	7,177	0.24%
2020/01/20	1	13.95	3	13.95	13.95	-2	6,957	-0.03%
2020/01/17	0	0.00	2	13.80	13.80	-2	6,846	-0.03%
2020/01/15	6	13.77	5	13.75	13.75	1	6,924	0.01%
2020/01/14	0	0.00	3	13.75	13.65	-3	7,067	-0.04%
2020/01/08	6	13.41	0	0.00	13.30	6	7,257	0.08%
2020/01/07	41	13.67	9	13.85	13.60	32	7,237	0.44%
2020/01/06	5	13.35	0	0.00	13.30	5	7,048	0.07%
2020/01/03	1	13.60	4	13.55	13.55	-3	7,009	-0.04%
2019/12/31	26	13.81	2	13.80	13.60	24	6,912	0.35%
2019/12/30	1	13.60	0	0.00	13.60	1	6,876	0.01%
2019/12/25	11	13.67	0	0.00	13.65	11	7,245	0.15%
2019/12/24	3	13.60	0	0.00	13.55	3	7,426	0.04%
2019/12/20	0	0.00	5	13.85	13.80	-5	7,803	-0.06%
2019/12/19	0	0.00	1	13.90	13.85	-1	7,910	-0.01%
2019/12/18	2	14.05	0	0.00	13.95	2	7,959	0.03%
2019/12/17	11	14.25	13	14.09	14.20	-2	8,068	-0.02%
2019/12/16	21	14.05	5	14.00	14.05	16	8,198	0.20%
2019/12/13	0	0.00	6	13.76	13.70	-6	8,408	-0.07%
2019/12/12	0	0.00	3	13.75	13.70	-3	8,474	-0.04%
2019/12/11	0	0.00	1	14.00	13.85	-1	8,503	-0.01%
2019/12/10	17	13.98	2	14.05	13.85	15	8,577	0.17%
2019/12/09	0	0.00	1	13.80	13.70	-1	8,505	-0.01%
2019/12/06	1	13.60	1	13.60	13.60	0	8,714	0.00%
2019/12/05	1	13.55	0	0.00	13.65	1	9,135	0.01%
2019/12/04	5	13.50	0	0.00	13.50	5	9,428	0.05%
2019/12/03	0	0.00	1	13.10	13.10	-1	9,552	-0.01%
2019/12/02	1	13.45	2	13.05	13.05	-1	10,020	-0.01%
2019/11/29	0	0.00	24	13.50	13.50	-24	10,228	-0.23%
2019/11/28	0	0.00	1	13.55	13.55	-1	10,682	-0.01%
2019/11/27	1	13.80	0	0.00	13.75	1	10,800	0.01%
2019/11/25	2	13.55	0	0.00	13.45	2	10,932	0.02%
2019/11/21	0	0.00	10	13.40	13.45	-10	11,031	-0.09%
2019/11/15	0.5	13.40	0	0.00	13.45	0.5	11,380	0.00%
2019/11/14	0	0.00	10	13.50	13.35	-10	11,388	-0.09%
2019/11/13	0	0.00	9	13.75	13.70	-9	11,368	-0.08%
2019/11/12	0	0.00	7	13.75	13.75	-7	11,432	-0.06%
2019/11/11	0	0.00	10	13.80	13.70	-10	11,578	-0.09%
2019/11/08	1	13.95	1	13.90	13.90	0	11,589	0.00%
2019/11/04	3	14.03	1	14.00	14.00	2	12,046	0.02%
2019/11/01	42	13.89	0	0.00	13.90	42	12,119	0.35%
2019/10/31	1	14.00	10	13.90	13.80	-9	12,287	-0.07%
2019/10/30	4	14.15	30	14.15	14.10	-26	12,354	-0.21%
2019/10/29	8	14.52	16	14.41	14.25	-8	12,631	-0.06%
2019/10/28	3	14.35	52	14.40	14.35	-49	13,860	-0.35%
2019/10/25	2	14.45	2	14.40	14.45	0	15,184	0.00%
2019/10/24	1	14.45	1	14.55	14.55	0	16,403	0.00%
2019/10/22	2	14.63	8	14.61	14.50	-6	16,754	-0.04%
2019/10/21	10	14.75	28	14.66	14.70	-18	16,867	-0.11%
2019/10/18	2	14.35	1	14.50	14.35	1	17,322	0.01%
2019/10/17	10	14.35	0	0.00	14.35	10	17,512	0.06%
2019/10/15	0	0.00	5	14.35	14.30	-5	18,531	-0.03%
2019/10/14	7	14.18	0	0.00	14.20	7	19,233	0.04%
2019/10/08	1	14.05	0	0.00	14.00	1	19,879	0.01%
2019/10/07	4	14.25	8	14.24	14.15	-4	20,144	-0.02%
2019/10/04	1	14.35	23	14.30	14.25	-22	20,513	-0.11%
2019/10/03	9	14.01	104	14.16	14.20	-95	20,602	-0.46%	大賣/
2019/10/02	5	14.28	20	14.32	14.25	-15	20,614	-0.07%
2019/10/01	21	14.20	16.3	14.11	14.20	4.7	21,165	0.02%
2019/09/27	3	13.80	45	13.99	13.80	-42	21,355	-0.20%
2019/09/26	18	14.26	15	14.15	14.10	3	21,462	0.01%
2019/09/25	17	14.28	7	14.35	14.20	10	21,898	0.05%
2019/09/24	85	14.81	1	14.80	14.70	84	22,123	0.38%
2019/09/23	30	14.78	0	0.00	14.80	30	22,101	0.14%
2019/09/20	51	14.90	10	14.95	14.85	41	22,120	0.19%
2019/09/19	79	15.08	15	15.25	15.10	64	22,014	0.29%
2019/09/18	64	15.07	37	14.98	15.15	27	21,826	0.12%
2019/09/17	1	14.75	1	14.85	14.70	0	21,866	0.00%
2019/09/16	6	14.92	25	14.90	14.85	-19	22,126	-0.09%
2019/09/12	31	14.97	0	0.00	14.95	31	22,202	0.14%
2019/09/11	2	14.83	0	0.00	14.80	2	22,462	0.01%
2019/09/10	24	14.82	16	14.91	14.85	8	22,448	0.04%
2019/09/09	43	15.14	65	15.10	15.15	-22	22,287	-0.10%
2019/09/06	52	14.95	68	15.08	14.90	-16	22,298	-0.07%
2019/09/05	65	14.69	8	14.81	14.65	57	22,646	0.25%
2019/09/04	74	14.98	20	14.90	14.90	54	22,889	0.24%
2019/09/03	44	14.78	65	14.56	14.50	-21	23,059	-0.09%
2019/09/02	16	14.76	33	14.55	14.85	-17	23,075	-0.07%
2019/08/30	3	14.10	12	14.11	14.10	-9	23,062	-0.04%
2019/08/29	13	14.03	2	14.15	13.90	11	23,347	0.05%
2019/08/28	0	0.00	2	13.95	14.05	-2	23,592	-0.01%
2019/08/27	2	13.70	11	13.73	13.60	-9	23,997	-0.04%
2019/08/26	5	13.55	10	13.60	13.55	-5	24,693	-0.02%
2019/08/23	15	13.76	3	13.85	13.75	12	24,843	0.05%
2019/08/22	25	13.98	0	0.00	13.90	25	25,460	0.10%
2019/08/21	25	14.05	16	14.11	14.05	9	25,722	0.03%
2019/08/20	14	14.18	3	14.05	14.05	11	25,961	0.04%
2019/08/19	25	13.99	5	13.95	13.95	20	26,322	0.08%
2019/08/16	5	13.95	2	13.93	13.90	3	26,871	0.01%
2019/08/15	1	13.95	0	0.00	13.95	1	27,880	0.00%
2019/08/14	0	0.00	11	14.25	13.95	-11	28,313	-0.04%
2019/08/13	10	13.85	11	14.00	13.90	-1	28,765	0.00%
2019/08/12	15	14.05	35	14.16	14.05	-20	29,113	-0.07%
2019/08/08	12	14.05	53	14.10	14.20	-41	29,210	-0.14%
2019/08/07	23	14.00	0	0.00	13.85	23	29,375	0.08%
2019/08/06	13	14.05	0	0.00	14.25	13	29,702	0.04%
2019/08/05	1	14.25	1	14.45	14.10	0	29,829	0.00%
2019/08/02	2	14.35	1	14.35	14.25	1	30,211	0.00%
2019/08/01	3	14.93	10	15.00	14.85	-7	30,700	-0.02%
2019/07/31	5	14.70	10	14.75	14.65	-5	30,792	-0.02%
2019/07/30	43	15.58	55.6	15.93	15.15	-12.6	31,107	-0.04%
2019/07/29	106	16.24	137	16.13	16.80	-31	30,188	-0.10%	大買/大賣/
2019/07/26	119	15.46	54	15.49	15.40	65	29,306	0.22%	大買/
2019/07/25	16	14.96	13	14.91	15.00	3	29,349	0.01%
2019/07/24	6	14.78	51	14.85	14.80	-45	29,550	-0.15%
2019/07/23	57	14.92	15	14.93	14.75	42	29,796	0.14%
2019/07/22	48	15.22	49	14.91	14.75	-1	30,416	0.00%
2019/07/19	11	15.05	22	14.71	14.70	-11	32,213	-0.03%
2019/07/18	24	14.88	6	14.78	14.75	18	32,755	0.05%
2019/07/17	6	14.89	61	14.78	15.05	-55	32,844	-0.17%
2019/07/16	70	14.63	57	14.73	14.40	13	32,461	0.04%
2019/07/15	23	14.19	7	14.17	14.25	16	31,884	0.05%
2019/07/12	7	14.12	2	14.25	13.90	5	31,884	0.02%
2019/07/11	0	0.00	3	13.92	14.10	-3	31,880	-0.01%
2019/07/10	6	14.06	3	13.77	13.70	3	31,911	0.01%
2019/07/09	5	13.90	0	0.00	13.90	5	32,002	0.02%
2019/07/08	0	0.00	17	13.94	13.90	-17	32,393	-0.05%
2019/07/05	35	14.03	94	13.92	13.90	-59	32,782	-0.18%
2019/07/04	1	13.80	52	13.79	13.65	-51	33,194	-0.15%
2019/07/03	13	13.66	22	13.78	13.60	-9	33,674	-0.03%
2019/07/02	83	13.64	99	13.58	13.90	-16	33,912	-0.05%
2019/07/01	30	13.01	9	12.97	13.00	21	34,186	0.06%
2019/06/28	25	13.40	20	13.35	13.15	5	34,594	0.01%
2019/06/27	6	13.40	0	0.00	13.30	6	35,502	0.02%
2019/06/26	30	13.17	0	0.00	13.15	30	35,524	0.08%
2019/06/25	26	13.27	0	0.00	13.20	26	35,477	0.07%
2019/06/24	33	13.34	1	13.65	13.25	32	35,452	0.09%
2019/06/21	3	13.95	0	0.00	13.80	3	35,167	0.01%
2019/06/20	3	13.83	2	13.80	13.85	1	34,905	0.00%
2019/06/19	1	13.70	3	13.65	13.75	-2	34,978	-0.01%
2019/06/18	2	13.43	3	13.43	13.45	-1	34,819	0.00%
2019/06/17	0	0.00	1	13.45	13.45	-1	34,950	0.00%
2019/06/14	6	13.46	122	13.44	13.40	-116	35,093	-0.33%	大賣/鉅額交易
2019/06/13	10	13.50	0	0.00	13.35	10	34,845	0.03%
2019/06/12	47	14.06	1	14.60	14.05	46	34,322	0.13%
2019/06/11	35	14.31	16	14.41	14.40	19	34,029	0.06%
2019/06/10	40	14.20	11	14.27	14.10	29	33,635	0.09%
2019/06/06	55	14.22	17	14.01	14.00	38	33,880	0.11%
2019/06/05	0	0.00	2	14.10	14.20	-2	33,772	-0.01%
2019/06/04	32	14.22	10	14.10	14.00	22	33,907	0.06%
2019/06/03	29	14.19	18	13.79	14.35	11	33,753	0.03%
2019/05/31	2	13.95	2	13.88	13.80	0	33,559	0.00%
2019/05/30	0	0.00	5	13.40	13.60	-5	33,246	-0.02%
2019/05/29	10	13.65	11	13.42	13.40	-1	33,530	0.00%
2019/05/28	68	13.65	101	13.50	13.60	-33	33,702	-0.10%	大賣/
2019/05/27	0	0.00	2	13.35	13.30	-2	33,497	-0.01%
2019/05/24	46	13.35	10	13.47	13.30	36	33,556	0.11%
2019/05/23	11	13.37	50	13.54	13.50	-39	33,378	-0.12%
2019/05/22	51	13.34	20	14.00	13.25	31	33,533	0.09%
2019/05/21	0	0.00	24.6	12.99	13.35	-24.6	32,782	-0.07%
2019/05/20	8	12.19	0	0.00	12.15	8	32,274	0.02%
2019/05/17	0	0.00	1	13.15	12.65	-1	31,657	0.00%
2019/05/16	0	0.00	1	13.15	13.00	-1	31,241	0.00%
2019/05/15	47	13.50	6	13.67	13.50	41	31,125	0.13%
2019/05/14	8	13.34	11	13.11	13.40	-3	30,758	-0.01%
2019/05/13	2	12.95	0	0.00	12.90	2	30,251	0.01%
2019/05/10	90	13.58	82	13.49	13.45	8	29,876	0.03%
2019/05/09	6	13.55	4	13.10	13.10	2	29,369	0.01%
2019/05/08	3	13.88	4	13.93	14.15	-1	28,652	0.00%
2019/05/07	47	14.76	42	14.26	14.15	5	28,319	0.02%
2019/05/06	169	14.83	164	14.51	14.40	5	27,607	0.02%	大買/大賣/
2019/05/03	173	15.20	196.6	15.25	15.20	-23.6	27,019	-0.09%	大買/大賣/
2019/05/02	12	15.53	6	15.66	15.50	6	26,524	0.02%
2019/04/30	31	14.35	81	14.63	15.05	-50	25,211	-0.20%
2019/04/29	43	14.05	0	0.00	14.25	43	24,707	0.17%
2019/04/26	16	14.06	60	14.35	14.40	-44	24,239	-0.18%
2019/04/25	192	14.53	86	15.78	14.05	106	23,259	0.46%	大買/鉅額交易
2019/04/24	6	14.30	9	14.69	14.90	-3	20,689	-0.01%
2019/04/23	4	14.30	12	14.46	14.45	-8	19,846	-0.04%
2019/04/22	3	14.40	2	14.50	14.00	1	19,256	0.01%
2019/04/19	0	0.00	1	14.10	14.20	-1	18,941	-0.01%
2019/04/18	16	14.21	4	14.21	13.90	12	18,673	0.06%
2019/04/17	1	14.40	3	14.33	14.05	-2	18,275	-0.01%
2019/04/16	4	14.13	8	14.05	14.40	-4	17,901	-0.02%
2019/04/15	44	14.03	21	14.17	14.00	23	17,546	0.13%
2019/04/12	14	13.86	10	14.05	13.75	4	17,019	0.02%
2019/04/11	55	14.48	8	14.38	14.35	47	16,422	0.29%
2019/04/10	14	14.44	29.2	14.39	14.70	-15.2	15,820	-0.10%
2019/04/09	15	13.65	25	13.67	13.55	-10	14,688	-0.07%
2019/04/08	11	13.78	8	13.98	14.20	3	13,866	0.02%
2019/04/03	1	12.90	11	12.87	12.95	-10	13,261	-0.08%
2019/04/02	8	12.06	3	11.98	11.80	5	12,276	0.04%
2019/04/01	0	0.00	38	11.37	11.75	-38	11,401	-0.33%
2019/03/29	1	10.70	0.3	10.60	10.70	0.7	10,363	0.01%
2019/03/27	10	10.50	0	0.00	10.45	10	10,152	0.10%
2019/03/22	1	10.55	0	0.00	10.45	1	9,623	0.01%
2019/03/21	2	10.85	2	10.75	10.80	0	9,399	0.00%
2019/03/20	0	0.00	1	10.45	10.75	-1	9,142	-0.01%
2019/03/19	22	10.50	0	0.00	10.35	22	8,895	0.25%
2019/03/18	0	0.00	1	10.70	10.65	-1	8,607	-0.01%
2019/03/15	4	10.90	0	0.00	10.85	4	8,374	0.05%
2019/03/14	0	0.00	8	10.98	10.90	-8	8,140	-0.10%
2019/03/13	18	11.41	5	11.20	11.20	13	7,965	0.16%
2019/03/12	36	11.62	32	11.25	11.25	4	7,702	0.05%
2019/03/11	30	11.19	42	11.04	11.20	-12	7,154	-0.17%
2019/03/08	18	10.77	26	11.20	11.10	-8	6,810	-0.12%
2019/03/07	5	10.55	7	10.51	10.30	-2	6,239	-0.03%
2019/03/06	19	10.63	3	10.50	10.50	16	6,011	0.27%
2019/03/05	3	10.28	80	10.31	10.25	-77	5,669	-1.36%
2019/03/04	56	10.81	9	10.88	10.70	47	5,254	0.89%
2019/02/27	19	10.85	45	10.82	10.95	-26	4,712	-0.55%
2019/02/26	4	9.97	1	10.30	9.99	3	3,802	0.08%
2019/02/25	86	10.16	20	10.04	10.00	66	3,698	1.78%
2019/02/22	27	10.00	44	9.74	9.75	-17	3,436	-0.49%
2019/02/21	3	9.71	4	9.84	9.95	-1	3,046	-0.03%
2019/02/20	3	9.00	38.2	8.85	9.05	-35.2	2,287	-1.54%
2019/02/19	0	0.00	23	8.28	8.23	-23	1,956	-1.18%
2019/02/14	0	0.00	59	8.16	8.35	-59	2,242	-2.63%
2019/02/11	0	0.00	3	7.93	7.88	-3	2,169	-0.14%
2019/01/30	0	0.00	1	8.01	7.98	-1	2,156	-0.05%
2019/01/28	0	0.00	2	8.04	8.02	-2	2,105	-0.09%
2019/01/22	0	0.00	20	7.77	7.87	-20	2,026	-0.99%
2019/01/21	24	7.90	1	7.81	7.90	23	1,998	1.15%
2019/01/17	0	0.00	2	7.17	7.15	-2	1,909	-0.10%
2019/01/15	0	0.00	7	6.98	7.10	-7	1,910	-0.37%
2019/01/04	1	7.27	0	0.00	7.28	1	1,878	0.05%
2018/12/19	0	0.00	1	7.79	7.62	-1	1,892	-0.05%
2018/12/14	1	7.91	0	0.00	7.89	1	1,888	0.05%
2018/12/13	1	8.05	0	0.00	8.02	1	1,859	0.05%
2018/12/11	1	7.84	0	0.00	7.99	1	1,832	0.05%
2018/12/06	2	7.91	1	7.89	7.90	1	1,802	0.06%
2018/12/04	8	8.45	4	8.43	8.48	4	1,752	0.23%
2018/12/03	3	8.35	3	8.35	8.34	0	1,716	0.00%
2018/11/30	10	8.32	0	0.00	8.27	10	1,682	0.59%
2018/11/29	10.4	8.23	0	0.00	8.22	10.4	1,661	0.62%
2018/11/28	0	0.00	1	8.15	8.13	-1	1,641	-0.06%
2018/11/23	0	0.00	3	7.97	7.97	-3	1,589	-0.19%
2018/11/22	1	8.15	3	8.18	8.05	-2	1,569	-0.13%
2018/11/21	6	8.41	1	8.39	8.40	5	1,505	0.33%
2018/11/20	0	0.00	2	7.93	7.93	-2	1,397	-0.14%
2018/11/19	2	8.06	3	8.20	8.08	-1	1,359	-0.07%
2018/11/16	1	8.29	3	8.25	8.23	-2	1,349	-0.15%
2018/11/15	1	8.23	5	7.99	8.29	-4	1,288	-0.31%
2018/11/14	8	7.84	2	7.83	7.75	6	1,204	0.50%
2018/11/13	10	7.23	0	0.00	7.98	10	1,119	0.89%
2018/10/24	2	6.01	0	0.00	6.00	2	1,163	0.17%
2018/10/23	0	0.00	5	6.10	6.10	-5	1,188	-0.42%
2018/08/13	50	8.46	0.1	8.42	8.42	49.9	2,214	2.25%
2018/08/07	50	9.06	5	9.10	9.08	45	2,119	2.12%
2018/08/06	20	9.03	0	0.00	8.93	20	2,097	0.95%
2018/08/03	0	0.00	5	9.05	8.85	-5	2,082	-0.24%
2018/08/02	0	0.00	3	8.86	8.81	-3	2,070	-0.14%
2018/08/01	3	9.03	0	0.00	9.08	3	2,040	0.15%
2018/07/25	0	0.00	11	8.45	8.50	-11	1,932	-0.57%
2018/07/18	0	0.00	2	8.42	8.50	-2	1,947	-0.10%
2018/07/05	1	8.24	0	0.00	8.19	1	1,929	0.05%
2018/06/22	0	0.00	10	8.69	8.54	-10	1,865	-0.54%
2018/06/21	10	8.75	0	0.00	8.78	10	1,859	0.54%
2018/06/11	5	9.07	0	0.00	9.05	5	1,804	0.28%
2018/06/06	1	9.12	2.3	9.09	9.12	-1.3	1,720	-0.07%
2018/06/05	1	9.52	0	0.00	9.36	1	1,642	0.06%
2018/06/01	0	0.00	2	8.86	8.78	-2	1,409	-0.14%
2018/05/31	4	9.18	57	9.22	9.13	-53	1,338	-3.96%
2018/05/30	57	8.68	7	8.64	8.71	50	1,136	4.40%
2018/05/25	0.7	7.08	0	0.00	7.08	0.7	820	0.09%
2018/04/25	2	6.63	0	0.00	7.17	2	1,080	0.19%
2018/04/17	0	0.00	8	7.56	7.54	-8	1,083	-0.74%
2018/03/09	0	0.00	4	8.14	8.12	-4	1,524	-0.26%
2018/03/08	0	0.00	1	8.21	8.21	-1	1,571	-0.06%
2018/02/26	0	0.00	5	8.36	8.40	-5	1,854	-0.27%
2018/02/22	5	8.16	0	0.00	8.24	5	1,967	0.25%
2018/02/09	0	0.00	5	7.47	7.90	-5	2,218	-0.23%
2018/02/08	4	8.04	0	0.00	8.02	4	2,263	0.18%
2018/02/07	5	8.03	5	8.16	8.01	0	2,436	0.00%
2018/02/06	5	7.86	15	8.40	7.85	-10	2,507	-0.40%
2018/02/05	0	0.00	7	8.67	8.67	-7	2,609	-0.27%
2018/02/02	5	9.00	0	0.00	8.94	5	2,737	0.18%
2018/02/01	5	9.04	5	9.02	9.02	0	3,112	0.00%
2018/01/31	0	0.00	2	8.99	9.01	-2	3,261	-0.06%
2018/01/30	2	9.04	0	0.00	9.03	2	3,306	0.06%
2018/01/29	2	9.14	25	9.16	9.09	-23	3,455	-0.67%
2018/01/26	3	9.10	0	0.00	9.14	3	3,483	0.09%
2018/01/25	12	9.20	0	0.00	9.14	12	3,491	0.34%
2018/01/04	5	9.21	0	0.00	9.45	5	3,960	0.13%
2018/01/02	10	9.01	0	0.00	9.01	10	4,055	0.25%