精金 (3049)-華南永昌-基隆券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.36
漲跌
▲0.06
漲幅
+0.72%
成交量
2,269張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/16	0	0.00	1	8.35	8.30	-1	1,923	-0.05%
2024/05/15	0	0.00	1	8.24	8.17	-1	1,890	-0.05%
2024/05/09	0	0.00	0.3	8.14	8.11	-0.3	1,886	-0.01%
2024/05/07	2	8.16	2	8.18	8.18	0	1,890	0.00%
2024/05/06	1	8.27	0	0.00	8.22	1	1,892	0.05%
2024/04/29	2	8.18	2	8.17	8.16	0	1,867	0.00%
2024/04/22	0	0.00	2	7.82	7.83	-2	1,912	-0.10%
2024/04/19	0	0.00	1	7.74	7.73	-1	1,911	-0.05%
2024/04/17	1	7.93	0	0.00	7.92	1	1,889	0.05%
2024/04/16	0	0.00	2	7.84	7.77	-2	1,906	-0.10%
2024/04/01	20	8.41	2	8.42	8.45	18	1,877	0.96%
2024/03/26	0	0.00	1	8.29	8.23	-1	1,878	-0.05%
2024/03/21	1	8.22	0	0.00	8.22	1	1,848	0.05%
2024/03/08	0	0.00	1	8.76	8.71	-1	1,649	-0.06%
2024/03/07	20	8.78	0	0.00	8.62	20	1,645	1.22%
2024/03/04	20	9.00	0	0.00	8.99	20	1,594	1.25%
2024/03/01	20	9.05	10	9.04	9.03	10	1,558	0.64%
2024/02/26	0	0.00	0.5	9.20	9.20	-0.5	1,527	-0.03%
2024/02/23	50	9.29	0	0.00	9.30	50	1,514	3.30%
2024/02/22	1	9.40	1	9.40	9.39	0	1,524	0.00%
2024/02/21	0	0.00	0.6	9.47	9.43	-0.6	1,515	-0.04%
2024/02/20	0	0.00	10	9.50	9.47	-10	1,516	-0.66%
2024/02/19	0	0.00	19	9.46	9.50	-19	1,511	-1.26%
2024/02/16	10	9.26	0	0.00	9.30	10	1,474	0.68%
2024/01/31	30	9.21	0	0.00	9.23	30	1,509	1.99%
2024/01/30	10	9.36	0	0.00	9.30	10	1,505	0.66%
2024/01/29	40	9.40	0	0.00	9.40	40	1,506	2.66%
2024/01/25	0	0.00	3	9.42	9.40	-3	1,488	-0.20%
2024/01/24	0	0.00	21	9.38	9.40	-21	1,485	-1.41%
2024/01/23	1	9.26	0	0.00	9.27	1	1,465	0.07%
2024/01/19	0	0.00	3	9.07	9.03	-3	1,428	-0.21%
2024/01/18	5	9.08	0	0.00	8.99	5	1,426	0.35%
2024/01/17	30	9.05	0	0.00	8.94	30	1,433	2.09%
2024/01/16	10	9.12	0	0.00	9.10	10	1,414	0.71%
2024/01/03	3	9.57	0	0.00	9.47	3	1,432	0.21%
2023/12/27	6	9.83	1	9.90	9.71	5	1,450	0.34%
2023/12/26	2	9.52	10	9.50	9.58	-8	1,374	-0.58%
2023/12/25	5	9.42	0	0.00	9.42	5	1,360	0.37%
2023/12/19	1	9.50	0	0.00	9.43	1	1,408	0.07%
2023/12/18	0	0.00	0.2	9.55	9.62	-0.2	1,413	-0.01%
2023/12/12	0	0.00	3	9.80	9.70	-3	1,436	-0.21%
2023/12/11	0	0.00	5	9.79	9.85	-5	1,430	-0.35%
2023/12/04	25	9.86	0	0.00	9.83	25	1,437	1.74%
2023/12/01	0	0.00	3	9.69	9.73	-3	1,427	-0.21%
2023/11/30	10	9.63	7	9.69	9.67	3	1,421	0.21%
2023/11/29	2	9.70	8	9.60	9.71	-6	1,419	-0.42%
2023/11/21	2	9.36	10	9.40	9.54	-8	1,379	-0.58%
2023/11/15	10	9.24	0	0.00	9.26	10	1,386	0.72%
2023/11/14	0	0.00	3	9.22	9.19	-3	1,393	-0.22%
2023/11/10	0	0.00	3	9.33	9.31	-3	1,426	-0.21%
2023/11/09	1	9.34	2	9.34	9.47	-1	1,422	-0.07%
2023/11/08	3	9.35	0	0.00	9.47	3	1,477	0.20%
2023/11/07	3	9.21	0	0.00	9.18	3	1,475	0.20%
2023/11/06	0	0.00	7	9.22	9.20	-7	1,502	-0.47%
2023/11/03	0	0.00	1	9.19	9.20	-1	1,521	-0.07%
2023/10/30	0	0.00	7	9.16	9.14	-7	1,649	-0.42%
2023/10/25	20	9.35	0	0.00	9.33	20	1,876	1.07%
2023/10/24	10	9.21	0	0.00	9.21	10	2,227	0.45%
2023/10/20	10	8.93	20	8.99	9.03	-10	2,238	-0.45%
2023/10/19	4	8.98	0	0.00	8.97	4	2,263	0.18%
2023/10/17	1	9.17	0	0.00	9.12	1	2,273	0.04%
2023/10/11	13	9.17	0	0.00	9.14	13	2,387	0.54%
2023/10/06	3	9.30	0.1	9.32	9.30	2.9	2,387	0.12%
2023/10/04	2	9.34	2	9.35	9.34	0	2,429	0.00%
2023/10/03	0	0.00	1	9.48	9.48	-1	2,439	-0.04%
2023/09/27	0	0.00	6	9.37	9.45	-6	2,553	-0.23%
2023/09/21	0	9.65	1	9.58	9.59	-1	2,718	-0.04%
2023/09/20	0.1	9.73	0	0.00	9.74	0.1	2,788	0.00%
2023/09/14	3	9.62	0	0.00	9.64	3	3,602	0.08%
2023/09/13	0	0.00	1	9.64	9.60	-1	3,747	-0.03%
2023/09/11	0.1	9.84	0	0.00	9.61	0.1	3,801	0.00%
2023/09/01	20	10.05	0	0.00	10.05	20	3,810	0.52%
2023/08/24	0	0.00	1	9.76	9.76	-1	3,906	-0.03%
2023/08/23	0	0.00	27	9.71	9.67	-27	3,895	-0.69%
2023/08/17	0	0.00	3	9.61	9.65	-3	3,856	-0.08%
2023/08/16	3	9.47	0	0.00	9.46	3	3,846	0.08%
2023/08/15	7	9.61	0	0.00	9.62	7	3,835	0.18%
2023/08/14	14	9.59	0	0.00	9.51	14	3,831	0.37%
2023/08/10	0	0.00	5	10.05	10.05	-5	3,744	-0.13%
2023/08/09	0	0.00	7	10.30	10.25	-7	3,723	-0.19%
2023/08/08	0	0.00	10	10.40	10.40	-10	3,707	-0.27%
2023/08/07	0	0.00	15	10.45	10.50	-15	3,713	-0.40%
2023/08/04	0	0.00	1	10.45	10.60	-1	3,688	-0.03%
2023/08/02	0	0.00	10	10.55	10.50	-10	3,685	-0.27%
2023/07/31	50	11.10	1	11.05	10.85	49	3,601	1.36%
2023/07/28	2	10.78	10	10.75	10.75	-8	3,525	-0.23%
2023/07/27	101	10.86	9	10.63	11.05	92	3,452	2.66%	大買/
2023/07/26	10	10.30	1	10.25	10.25	9	3,089	0.29%
2023/07/25	6	10.21	6	10.28	10.20	0	3,089	0.00%
2023/07/24	0	0.00	32	10.12	10.25	-32	3,079	-1.04%
2023/07/17	2	10.45	0	0.00	10.45	2	3,080	0.06%
2023/07/13	5	10.35	2	10.40	10.25	3	3,130	0.10%
2023/07/10	1	10.35	3	10.35	10.30	-2	3,437	-0.06%
2023/07/07	16	10.44	0	0.00	10.35	16	3,448	0.46%
2023/07/06	11	10.67	0	0.00	10.65	11	3,420	0.32%
2023/07/04	0	0.00	5	10.65	10.60	-5	3,365	-0.15%
2023/07/03	2	10.70	2	10.70	10.70	0	3,320	0.00%
2023/06/30	0	0.00	80	10.60	10.60	-80	3,289	-2.43%
2023/06/28	16	11.00	4.2	10.87	10.80	11.8	3,164	0.37%
2023/06/27	19.1	10.94	2	10.95	10.80	17.1	3,092	0.55%
2023/06/26	13.1	11.15	1	11.40	11.20	12.1	2,957	0.41%
2023/06/21	25	11.29	22	11.30	11.20	3	2,758	0.11%
2023/06/20	60	10.60	2	10.65	10.55	58	2,386	2.43%
2023/06/19	2	10.40	0	0.00	10.35	2	2,268	0.09%
2023/06/16	4	10.05	0	0.00	10.10	4	2,136	0.19%
2023/06/13	3	9.84	10	9.83	9.86	-7	2,067	-0.34%
2023/06/09	0	0.00	1	9.89	9.95	-1	2,073	-0.05%
2023/06/06	7	10.06	0	0.00	10.00	7	2,110	0.33%
2023/06/05	58	10.09	6	10.12	10.10	52	2,108	2.47%
2023/06/02	5	9.85	10	9.86	9.88	-5	2,050	-0.24%
2023/05/25	2	9.78	0	0.00	9.77	2	2,155	0.09%
2023/05/24	0	0.00	1	9.77	9.82	-1	2,251	-0.04%
2023/05/23	1	9.76	0	0.00	9.77	1	2,327	0.04%
2023/05/22	0	0.00	5.1	9.72	9.72	-5.1	2,465	-0.21%
2023/05/18	0	0.00	3	9.65	9.62	-3	2,508	-0.12%
2023/05/09	1	9.77	5	9.77	9.70	-4	2,499	-0.16%
2023/05/08	0	0.00	1	9.85	9.85	-1	2,480	-0.04%
2023/05/03	0	0.00	10	10.05	9.99	-10	2,494	-0.40%
2023/04/28	1	10.10	0	0.00	10.05	1	2,504	0.04%
2023/04/21	1	10.10	5	9.99	9.96	-4	2,430	-0.16%
2023/04/19	1	10.35	1	10.30	10.30	0	2,349	0.00%
2023/04/17	4	10.59	16	10.55	10.60	-12	2,226	-0.54%
2023/04/14	26	10.73	11	10.82	10.65	15	2,155	0.70%
2023/04/13	61	10.30	20	10.30	10.30	41	1,904	2.15%
2023/04/12	0.4	10.10	1	10.05	10.15	-0.6	1,836	-0.03%
2023/04/10	0	0.00	1	10.10	10.15	-1	1,802	-0.06%
2023/04/07	1	9.83	0	0.00	9.84	1	1,765	0.06%
2023/03/28	0	9.90	2	9.88	9.85	-2	1,793	-0.11%
2023/03/27	11	10.10	0	0.00	10.00	11	1,785	0.62%
2023/03/21	0.1	9.98	0	0.00	9.98	0.1	1,762	0.01%
2023/03/20	0	9.81	0	0.00	9.83	0	1,751	0.00%
2023/03/16	0	0.00	6	9.71	9.74	-6	1,761	-0.34%
2023/03/14	1	9.85	1	9.91	9.88	0	1,772	0.00%
2023/03/13	0	0.00	0.8	9.98	10.00	-0.8	1,814	-0.05%
2023/03/10	3	10.05	1	10.10	9.99	2	1,805	0.11%
2023/03/08	2	10.30	2	10.30	10.25	0	1,818	0.00%
2023/03/07	11	10.21	3	10.25	10.20	8	1,815	0.44%
2023/03/06	17	10.34	1	10.30	10.30	16	1,795	0.89%
2023/03/03	11	10.11	11	10.25	10.25	0	1,777	0.00%
2023/03/01	1	10.10	0	0.00	10.05	1	1,734	0.06%
2023/02/24	0	0.00	20	10.15	10.15	-20	1,729	-1.16%
2023/02/23	10	10.25	3	10.30	10.30	7	1,701	0.41%
2023/02/22	18	10.38	16	10.39	10.35	2	1,656	0.12%
2023/02/21	10	10.25	0	0.00	10.30	10	1,561	0.64%
2023/02/20	6	10.20	14	10.03	10.25	-8	1,491	-0.54%
2023/02/17	0	0.00	183	9.66	9.65	-183	1,356	-13.49%	大賣/鉅額交易
2023/02/16	0	0.00	1	9.51	9.52	-1	1,319	-0.08%
2023/02/15	1	9.48	0	0.00	9.44	1	1,323	0.08%
2023/02/14	8	9.38	0	0.00	9.45	8	1,325	0.60%
2023/02/10	166	9.38	10	9.42	9.37	156	1,336	11.67%	大買/鉅額交易
2023/02/09	0	0.00	1	9.47	9.48	-1	1,331	-0.08%
2023/02/08	11	9.51	10	9.58	9.52	1	1,333	0.07%
2023/02/07	1	9.41	0	0.00	9.42	1	1,312	0.08%
2023/02/02	10	9.46	0	0.00	9.53	10	1,329	0.75%
2023/01/31	5	9.33	1	9.36	9.36	4	1,324	0.30%
2023/01/17	2	9.14	0	0.00	9.13	2	1,321	0.15%
2023/01/13	1	9.15	1	9.21	9.12	0	1,341	0.00%
2023/01/10	0	0.00	1	9.22	9.21	-1	1,415	-0.07%
2023/01/09	1	9.22	0	0.00	9.25	1	1,435	0.07%
2022/12/22	0	0.00	2	9.27	9.23	-2	1,650	-0.12%
2022/12/21	4	9.20	0	0.00	9.13	4	1,686	0.24%
2022/12/20	1	9.13	0	0.00	9.13	1	1,696	0.06%
2022/12/19	1	9.24	0	0.00	9.25	1	1,729	0.06%
2022/12/16	0	0.00	2	9.30	9.32	-2	1,734	-0.12%
2022/12/13	5	9.40	0	0.00	9.41	5	1,739	0.29%
2022/12/12	0	0.00	1	9.41	9.41	-1	1,744	-0.06%
2022/12/09	0	0.00	1	9.54	9.50	-1	1,776	-0.06%
2022/12/08	1	9.48	0	0.00	9.51	1	1,790	0.06%
2022/12/07	5	9.49	0	0.00	9.51	5	1,797	0.28%
2022/12/06	2	9.75	0	0.00	9.66	2	1,784	0.11%
2022/12/05	5	9.91	8	9.86	9.81	-3	1,773	-0.17%
2022/12/01	2	9.59	5	9.68	9.68	-3	1,721	-0.17%
2022/11/29	1	9.18	0	0.00	9.34	1	1,695	0.06%
2022/11/28	1	9.21	2	9.23	9.23	-1	1,695	-0.06%
2022/11/22	1	9.22	0	0.00	9.20	1	1,760	0.06%
2022/11/17	0	0.00	1	9.44	9.46	-1	1,804	-0.06%
2022/11/16	0	0.00	1	9.51	9.40	-1	1,845	-0.05%
2022/11/14	0	0.00	1	9.55	9.56	-1	2,082	-0.05%
2022/11/10	0	0.00	16	9.50	9.40	-16	2,437	-0.66%
2022/11/08	0	0.00	2	9.54	9.47	-2	2,546	-0.08%
2022/11/07	0	0.00	10.1	9.45	9.45	-10.1	2,569	-0.39%
2022/10/31	1	9.20	8	9.22	9.22	-7	2,742	-0.26%
2022/10/28	5	9.12	0	0.00	9.08	5	2,857	0.17%
2022/10/27	0	0.00	5	9.26	9.27	-5	2,918	-0.17%
2022/10/25	5	9.14	0	0.00	9.14	5	3,106	0.16%
2022/10/24	0	0.00	6	9.32	9.27	-6	3,107	-0.19%
2022/10/21	1	9.24	0	0.00	9.13	1	3,105	0.03%
2022/10/20	21	9.19	0	0.00	9.14	21	3,105	0.68%
2022/10/19	0	0.00	5	9.50	9.45	-5	3,070	-0.16%
2022/10/14	0	0.00	5	9.39	9.50	-5	3,063	-0.16%
2022/10/13	5	9.22	0	0.00	9.04	5	3,056	0.16%
2022/10/12	3	9.48	0	0.00	9.43	3	3,036	0.10%
2022/10/11	5	9.58	2	9.45	9.45	3	3,037	0.10%
2022/10/07	0	0.00	6	10.09	10.00	-6	3,008	-0.20%
2022/10/06	3	9.84	0	0.00	10.05	3	3,004	0.10%
2022/10/05	1	9.88	1	9.98	9.79	0	3,001	0.00%
2022/10/04	1	9.62	0	0.00	9.62	1	3,006	0.03%
2022/09/29	0	0.00	5	9.56	9.76	-5	3,033	-0.16%
2022/09/28	5	9.42	0	0.00	9.42	5	3,050	0.16%
2022/09/26	7	9.35	0	0.00	9.30	7	3,074	0.23%
2022/09/22	5	10.00	0	0.00	10.00	5	3,175	0.16%
2022/09/21	0	0.00	0.2	10.05	10.05	-0.2	3,172	-0.01%
2022/09/20	0	0.00	2	10.20	10.20	-2	3,187	-0.06%
2022/09/19	1	10.05	0	0.00	10.15	1	3,217	0.03%
2022/09/15	1	10.45	2	10.45	10.45	-1	3,208	-0.03%
2022/09/14	1	10.35	0	0.00	10.40	1	3,234	0.03%
2022/09/06	0	0.00	2	10.40	10.35	-2	3,449	-0.06%
2022/09/05	1	10.50	44	10.60	10.50	-43	3,447	-1.25%
2022/08/31	24	10.95	1	10.80	10.95	23	3,460	0.66%
2022/08/24	4	10.94	0	0.00	10.90	4	3,421	0.12%
2022/08/23	1	10.95	0	0.00	10.95	1	3,413	0.03%
2022/08/19	20	11.00	5	11.06	11.05	15	3,337	0.45%
2022/08/18	19	11.17	10	11.20	11.15	9	3,159	0.28%
2022/08/16	20	10.40	0	0.00	10.30	20	2,831	0.71%
2022/08/15	4	10.10	0	0.00	10.20	4	2,804	0.14%
2022/08/12	20	9.90	2	9.93	9.95	18	2,765	0.65%
2022/08/11	0	0.00	2	9.78	9.83	-2	2,769	-0.07%
2022/08/10	1	9.57	4	9.53	9.60	-3	2,773	-0.11%
2022/08/09	0	0.00	5	9.45	9.48	-5	2,775	-0.18%
2022/08/08	0	0.00	2	9.43	9.47	-2	2,772	-0.07%
2022/08/05	0	0.00	9	9.65	9.58	-9	2,766	-0.33%
2022/08/04	48	9.24	28	9.22	9.21	20	2,707	0.74%
2022/08/03	0	9.60	7	9.69	9.65	-7	2,601	-0.27%
2022/08/02	20	9.81	12	10.03	9.68	8	2,571	0.31%
2022/07/29	2	9.32	0	0.00	9.33	2	2,434	0.08%
2022/07/28	2	9.50	0	0.00	9.36	2	2,452	0.08%
2022/07/26	0	9.65	0	0.00	9.46	0	2,466	0.00%
2022/07/25	1	9.65	3	9.59	9.64	-2	2,502	-0.08%
2022/07/22	2	9.65	0	0.00	9.63	2	2,551	0.08%
2022/07/21	2	9.64	0	0.00	9.67	2	2,603	0.08%
2022/07/20	1	9.66	0	0.00	9.61	1	2,623	0.04%
2022/07/06	10	9.89	0	0.00	9.55	10	3,256	0.31%
2022/07/05	0.1	9.70	8	9.70	9.71	-7.9	3,294	-0.24%
2022/07/04	0	0.00	5	9.40	9.43	-5	3,292	-0.15%
2022/07/01	2	9.35	11	9.57	9.35	-9	3,332	-0.27%
2022/06/30	0	0.00	3	9.99	9.98	-3	3,276	-0.09%
2022/06/28	0	0.00	1	10.40	10.40	-1	3,277	-0.03%
2022/06/27	1	10.50	1	10.55	10.55	0	3,303	0.00%
2022/06/16	20	10.95	0	0.00	10.90	20	3,462	0.58%
2022/06/13	1	11.20	0	0.00	11.10	1	3,702	0.03%
2022/06/09	1	11.70	0	0.00	11.65	1	3,748	0.03%
2022/06/01	5	11.90	20	11.88	11.80	-15	4,047	-0.37%
2022/05/30	0	0.00	3	11.65	11.65	-3	4,166	-0.07%
2022/05/27	1	11.65	1	11.55	11.50	0	4,242	0.00%
2022/05/25	4	11.45	2	11.50	11.50	2	4,414	0.05%
2022/05/23	3	11.47	1	11.55	11.60	2	4,565	0.04%
2022/05/20	2	11.40	4	11.35	11.35	-2	4,694	-0.04%
2022/05/19	3	11.20	3.6	11.34	11.35	-0.6	4,726	-0.01%
2022/05/17	1	11.20	4.8	11.15	11.35	-3.8	4,764	-0.08%
2022/05/12	3	10.93	0	0.00	10.85	3	4,973	0.06%
2022/05/11	0	0.00	2	11.10	11.10	-2	5,068	-0.04%
2022/05/10	1	11.20	1	11.30	11.30	0	5,488	0.00%
2022/05/09	6	11.28	0	0.00	11.20	6	5,741	0.10%
2022/05/05	2	12.00	6	12.05	11.95	-4	5,836	-0.07%
2022/05/03	0	0.00	16	11.80	11.90	-16	6,029	-0.27%
2022/04/29	8	11.83	1	12.10	11.75	7	6,145	0.11%
2022/04/27	1	11.10	15	11.27	11.45	-14	6,443	-0.22%
2022/04/26	0	0.00	4	11.70	11.65	-4	6,672	-0.06%
2022/04/25	0	0.00	5	11.70	11.70	-5	6,882	-0.07%
2022/04/22	12	12.20	0	0.00	12.10	12	6,924	0.17%
2022/04/21	17	12.39	3	12.35	12.25	14	7,060	0.20%
2022/04/20	29	12.86	7	12.84	12.70	22	7,106	0.31%
2022/04/19	8	12.48	1	12.50	12.40	7	6,957	0.10%
2022/04/18	1	12.20	0	0.00	12.15	1	7,231	0.01%
2022/04/14	2	12.48	30	12.50	12.45	-28	8,052	-0.35%
2022/04/13	1	12.65	9	12.59	12.65	-8	8,423	-0.09%
2022/04/12	1	12.30	2	12.50	12.40	-1	8,918	-0.01%
2022/04/11	3.1	12.42	0	0.00	12.30	3.1	9,579	0.03%
2022/04/08	30	12.85	0	0.00	12.90	30	10,192	0.29%
2022/04/07	31	13.02	6	13.07	12.85	25	11,118	0.22%
2022/04/06	13	13.30	5	13.31	13.35	8	13,899	0.06%
2022/04/01	2	13.50	1	13.60	13.60	1	16,560	0.01%
2022/03/31	1	13.70	10	13.75	13.70	-9	18,052	-0.05%
2022/03/30	0	0.00	1	13.90	13.90	-1	19,241	-0.01%
2022/03/29	5.5	13.88	0	0.00	13.70	5.5	19,566	0.03%
2022/03/28	2	13.93	2	13.98	13.95	0	19,768	0.00%
2022/03/25	20	14.15	0	0.00	14.15	20	20,159	0.10%
2022/03/24	1	14.35	4	14.28	14.25	-3	20,694	-0.01%
2022/03/23	3	14.35	40	14.33	14.20	-37	22,383	-0.17%
2022/03/22	1	14.05	1	14.25	14.25	0	23,405	0.00%
2022/03/21	0	0.00	2	14.08	14.00	-2	23,698	-0.01%
2022/03/18	40.3	14.15	11	14.10	14.15	29.3	23,927	0.12%
2022/03/17	17	14.25	25	14.17	14.25	-8	24,299	-0.03%
2022/03/16	4	13.65	61	13.62	13.75	-57	24,220	-0.24%
2022/03/15	32	13.65	0	0.00	13.55	32	24,365	0.13%
2022/03/14	9	13.85	3	13.85	13.95	6	24,384	0.02%
2022/03/11	10	13.80	0	0.00	13.80	10	24,454	0.04%
2022/03/10	0	0.00	4	13.75	13.75	-4	24,569	-0.02%
2022/03/09	5	13.41	3	13.47	13.50	2	24,621	0.01%
2022/03/08	9	13.35	8	13.46	13.30	1	24,684	0.00%
2022/03/07	2	13.45	5	13.55	13.45	-3	24,676	-0.01%
2022/03/04	9	14.02	4	14.13	13.95	5	24,664	0.02%
2022/03/03	7	14.36	3	14.48	14.30	4	24,760	0.02%
2022/03/02	2	14.28	7	14.32	14.40	-5	24,838	-0.02%
2022/03/01	2	14.08	9	14.13	14.15	-7	25,016	-0.03%
2022/02/25	0	0.00	3	13.82	13.80	-3	25,521	-0.01%
2022/02/24	8	13.69	5	13.75	13.60	3	26,683	0.01%
2022/02/23	16	14.13	3	14.17	14.15	13	27,576	0.05%
2022/02/22	15	14.02	8	14.07	14.10	7	27,895	0.03%
2022/02/21	6	14.39	1	14.40	14.45	5	28,240	0.02%
2022/02/18	2	14.30	98	14.30	14.40	-96	28,328	-0.34%
2022/02/16	3	14.47	1	14.60	14.50	2	28,466	0.01%
2022/02/15	3	14.43	18	14.35	14.30	-15	28,430	-0.05%
2022/02/14	10	14.38	2	14.45	14.30	8	28,422	0.03%
2022/02/11	7	14.86	3	15.03	14.85	4	28,335	0.01%
2022/02/10	24	14.99	8.6	14.95	14.90	15.4	28,249	0.05%
2022/02/09	16	15.89	10	15.76	15.80	6	27,864	0.02%
2022/02/08	1	15.25	1	15.25	15.30	0	27,631	0.00%
2022/02/07	18	14.89	5	15.15	15.20	13	27,623	0.05%
2022/01/26	15	14.63	3	14.65	14.50	12	27,589	0.04%
2022/01/25	19	14.70	12	14.75	14.55	7	27,559	0.03%
2022/01/24	4	15.16	13	15.15	15.10	-9	27,457	-0.03%
2022/01/21	9.2	15.49	1.3	15.21	15.20	7.9	27,369	0.03%
2022/01/20	4	15.85	5	15.84	15.90	-1	27,294	0.00%
2022/01/19	9	15.66	7	15.79	15.90	2	27,158	0.01%
2022/01/18	6	15.40	1	15.40	15.45	5	26,875	0.02%
2022/01/17	5	15.48	9	15.58	15.60	-4	26,650	-0.02%
2022/01/14	23	15.10	15	15.02	15.10	8	26,521	0.03%
2022/01/13	3	15.42	6	15.43	15.40	-3	26,353	-0.01%
2022/01/12	12	15.50	3	15.75	15.45	9	26,206	0.03%
2022/01/11	30	15.53	10	15.67	15.60	20	26,081	0.08%
2022/01/10	14	15.94	25	15.76	15.95	-11	25,781	-0.04%
2022/01/07	62	15.88	50.3	16.11	15.90	11.7	25,498	0.05%
2022/01/06	7	16.53	5	16.42	16.45	2	24,917	0.01%
2022/01/05	80	16.84	45	16.66	16.60	35	24,579	0.14%
2022/01/04	82	17.04	52	17.18	17.35	30	24,111	0.12%
2022/01/03	40	17.53	34	17.48	17.25	6	23,467	0.03%
2021/12/30	160	17.35	67	17.38	17.25	93	22,835	0.41%	大買/
2021/12/29	162	18.46	92.3	18.39	17.95	69.7	21,924	0.32%	大買/
2021/12/28	118	17.89	88	17.77	18.05	30	19,117	0.16%	大買/
2021/12/27	29	17.42	86	17.77	17.85	-57	16,503	-0.35%
2021/12/24	30	16.15	121	16.10	16.25	-91	14,990	-0.61%	大賣/
2021/12/23	15	15.23	34.3	15.44	15.45	-19.3	13,815	-0.14%
2021/12/22	24	15.22	17.9	15.08	15.00	6.1	13,471	0.05%
2021/12/21	39	14.94	23	15.02	15.20	16	13,219	0.12%
2021/12/20	121	15.33	68	15.47	15.25	53	12,839	0.41%	大買/
2021/12/17	126	15.96	110	15.94	15.65	16	12,313	0.13%	大買/大賣/
2021/12/16	111	15.38	79	15.21	15.30	32	10,557	0.30%	大買/
2021/12/15	27.5	14.47	24	14.22	14.80	3.5	9,453	0.04%
2021/12/14	5	13.80	2	13.85	13.80	3	9,069	0.03%
2021/12/13	24	14.60	60	14.49	14.50	-36	8,825	-0.41%
2021/12/10	5	13.69	39	13.73	13.65	-34	8,406	-0.40%
2021/12/09	18	13.86	15	14.04	13.80	3	8,329	0.04%
2021/12/08	0	0.00	19	13.71	13.65	-19	8,131	-0.23%
2021/12/07	6	13.73	8	13.73	13.70	-2	8,067	-0.02%
2021/12/06	30	13.82	9	13.85	13.85	21	7,969	0.26%
2021/12/03	18	13.63	7	13.66	13.65	11	7,865	0.14%
2021/12/02	4	13.55	45	13.40	13.30	-41	7,791	-0.53%
2021/12/01	6	13.69	25	13.64	13.75	-19	7,751	-0.25%
2021/11/30	34	13.67	16	13.61	13.60	18	7,720	0.23%
2021/11/29	0.5	13.40	55	13.45	13.45	-54.5	7,634	-0.71%
2021/11/26	6	13.73	8	13.91	13.65	-2	7,492	-0.03%
2021/11/25	41	14.08	42.1	14.36	13.95	-1.1	7,324	-0.01%
2021/11/24	37	14.52	41	14.49	14.40	-4	7,084	-0.06%
2021/11/23	54	15.40	37	15.36	14.70	17	6,508	0.26%
2021/11/22	33	15.10	135.8	15.13	15.15	-102.8	5,260	-1.95%	大賣/鉅額交易
2021/11/19	31	13.73	27	13.63	13.80	4	4,261	0.09%
2021/11/18	81	13.56	87	13.65	13.35	-6	3,933	-0.15%
2021/11/17	0	0.00	33	13.06	13.15	-33	3,460	-0.95%
2021/11/16	51	13.04	71	13.14	12.80	-20	3,386	-0.59%
2021/11/15	0	0.00	1	12.60	12.70	-1	3,221	-0.03%
2021/11/12	0	0.00	37.6	12.65	12.60	-37.6	3,300	-1.14%
2021/11/11	30	12.62	45	12.72	12.60	-15	3,332	-0.45%
2021/11/09	13	12.42	0	0.00	12.40	13	3,378	0.38%
2021/11/08	0	0.00	1	12.55	12.50	-1	3,397	-0.03%
2021/11/05	5	12.60	70	12.45	12.40	-65	3,463	-1.88%
2021/11/04	21	12.45	0	0.00	12.35	21	3,486	0.60%
2021/11/03	0	0.00	6	12.49	12.50	-6	3,578	-0.17%
2021/11/02	11	12.20	0	0.00	12.15	11	3,723	0.30%
2021/10/29	5	11.95	0	0.00	11.90	5	4,094	0.12%
2021/10/28	5	11.90	0	0.00	11.85	5	4,155	0.12%
2021/10/27	0	0.00	1	11.75	11.90	-1	4,149	-0.02%
2021/10/26	0	0.00	2	11.65	11.65	-2	4,305	-0.05%
2021/10/22	0	0.00	2	11.55	11.55	-2	4,831	-0.04%
2021/10/21	2	11.65	0	0.00	11.55	2	5,050	0.04%
2021/10/20	2	11.60	1	11.60	11.60	1	5,290	0.02%
2021/10/19	1	11.50	10	11.55	11.55	-9	5,405	-0.17%
2021/10/15	0	0.00	25	11.36	11.40	-25	5,721	-0.44%
2021/10/13	15	11.25	70	11.20	11.20	-55	5,954	-0.92%
2021/10/12	2	11.65	1.3	11.60	11.65	0.7	6,047	0.01%
2021/10/08	21	11.74	11	11.75	11.80	10	6,281	0.16%
2021/10/07	0	0.00	14	11.53	11.55	-14	6,998	-0.20%
2021/10/06	70	11.39	7	11.37	11.25	63	7,247	0.87%
2021/10/05	2	10.65	2	10.75	11.10	0	7,305	0.00%
2021/10/04	4	10.83	5	10.91	10.65	-1	7,307	-0.01%
2021/10/01	16	11.26	0	0.00	11.20	16	7,411	0.22%
2021/09/30	0	0.00	5	11.55	11.50	-5	7,437	-0.07%
2021/09/29	5	11.35	12	11.35	11.35	-7	7,501	-0.09%
2021/09/28	2	11.55	0	0.00	11.55	2	7,652	0.03%
2021/09/27	2	11.73	11	11.66	11.75	-9	7,775	-0.12%
2021/09/24	10	11.55	5	11.45	11.45	5	7,906	0.06%
2021/09/23	20	11.43	0	0.00	11.25	20	7,904	0.25%
2021/09/16	5	11.35	50	11.30	11.35	-45	8,002	-0.56%
2021/09/15	1	11.40	2	11.45	11.40	-1	8,026	-0.01%
2021/09/14	20	11.50	5	11.50	11.45	15	8,071	0.19%
2021/09/13	0	0.00	5	11.50	11.50	-5	8,163	-0.06%
2021/09/10	7	11.24	5	11.35	11.40	2	8,213	0.02%
2021/09/09	4	11.15	0	0.00	11.20	4	8,285	0.05%
2021/09/08	12	11.18	0	0.00	11.10	12	8,378	0.14%
2021/09/07	70	11.35	0	0.00	11.35	70	8,443	0.83%
2021/09/06	1	11.40	0	0.00	11.25	1	8,473	0.01%
2021/09/03	50	11.59	11	11.56	11.55	39	8,449	0.46%
2021/09/02	1	11.35	1	11.30	11.25	0	8,443	0.00%
2021/09/01	1	11.50	1	11.55	11.55	0	8,494	0.00%
2021/08/31	1	11.25	0	0.00	11.30	1	8,523	0.01%
2021/08/30	1	11.45	0	0.00	11.35	1	8,621	0.01%
2021/08/27	5	11.50	0	0.00	11.45	5	8,799	0.06%
2021/08/26	1	11.35	1	11.35	11.35	0	9,106	0.00%
2021/08/24	2	11.10	0	0.00	11.10	2	9,280	0.02%
2021/08/23	0	0.00	15	11.28	11.25	-15	9,423	-0.16%
2021/08/20	6.8	11.11	71	11.20	11.05	-64.2	9,498	-0.68%
2021/08/18	6	11.71	16	11.84	12.15	-10	9,500	-0.11%
2021/08/17	1	12.20	15	12.02	11.90	-14	9,539	-0.15%
2021/08/16	0	0.00	4	12.20	12.20	-4	9,596	-0.04%
2021/08/13	0	0.00	6	12.70	12.70	-6	9,607	-0.06%
2021/08/11	30	12.69	9	12.65	12.70	21	9,684	0.22%
2021/08/10	17	12.99	0	0.00	13.00	17	9,713	0.18%
2021/08/09	18	13.06	21	13.15	12.95	-3	9,817	-0.03%
2021/08/06	121	13.62	0	0.00	13.40	121	9,801	1.23%	大買/鉅額交易
2021/08/05	0	0.00	7	13.73	13.60	-7	9,739	-0.07%
2021/08/04	55	13.69	40	13.85	13.70	15	9,831	0.15%
2021/08/03	2	13.60	0	0.00	13.60	2	9,723	0.02%
2021/08/02	0	0.00	5	13.30	13.45	-5	9,713	-0.05%
2021/07/30	11	13.55	41	13.52	13.45	-30	9,805	-0.31%
2021/07/29	18	13.54	8	13.46	13.50	10	9,741	0.10%
2021/07/28	74	13.61	82	13.76	13.75	-8	9,623	-0.08%
2021/07/27	47	13.77	37	13.75	13.60	10	9,705	0.10%
2021/07/26	36	13.64	16	13.73	13.65	20	9,787	0.20%
2021/07/23	7	13.23	28	13.26	13.35	-21	10,065	-0.21%
2021/07/22	40	13.26	37	13.14	13.35	3	11,025	0.03%
2021/07/21	18	12.75	30	12.60	12.65	-12	11,192	-0.11%
2021/07/20	20	13.06	1	13.15	12.90	19	11,324	0.17%
2021/07/19	18	13.27	31	13.39	13.45	-13	11,713	-0.11%
2021/07/16	13	13.30	22	13.43	13.25	-9	12,239	-0.07%
2021/07/15	108	13.15	63	13.40	13.15	45	12,724	0.35%	大買/
2021/07/14	69	13.77	105	13.77	13.70	-36	13,112	-0.27%	大賣/
2021/07/13	16	13.07	90	13.21	13.10	-74	12,522	-0.59%
2021/07/12	0	0.00	1	12.90	12.85	-1	12,326	-0.01%
2021/07/09	4	12.70	10	12.70	12.70	-6	12,356	-0.05%
2021/07/08	70	12.79	5	12.85	12.65	65	12,585	0.52%
2021/07/07	5	12.55	10	12.75	12.55	-5	12,751	-0.04%
2021/07/06	3	12.70	11	12.75	12.65	-8	13,286	-0.06%
2021/07/05	13	12.59	40	12.62	12.70	-27	13,601	-0.20%
2021/07/02	13	12.37	3	12.37	12.30	10	14,016	0.07%
2021/07/01	33	12.42	11.6	12.26	12.60	21.4	14,207	0.15%
2021/06/30	1	12.05	10	12.10	12.10	-9	14,216	-0.06%
2021/06/29	10	12.23	0	0.00	12.05	10	14,230	0.07%
2021/06/28	0	0.00	40	12.20	12.30	-40	14,281	-0.28%
2021/06/24	5	12.35	5	12.35	12.40	0	14,595	0.00%
2021/06/23	1	12.05	2	12.20	12.25	-1	14,625	-0.01%
2021/06/22	56	12.18	1	12.20	11.80	55	14,648	0.38%
2021/06/21	50	12.38	14	12.22	12.15	36	14,599	0.25%
2021/06/18	25	12.65	1	12.65	12.55	24	14,737	0.16%
2021/06/17	12	12.71	7	12.62	12.85	5	15,095	0.03%
2021/06/16	25	12.49	4	12.50	12.35	21	15,058	0.14%
2021/06/15	1	12.70	0	0.00	12.75	1	15,099	0.01%
2021/06/11	0	0.00	5	12.90	12.75	-5	15,099	-0.03%
2021/06/10	1	12.70	20	12.83	12.75	-19	15,088	-0.13%
2021/06/09	25	12.78	5	12.90	12.65	20	15,073	0.13%
2021/06/08	5	12.75	8	12.79	12.80	-3	15,031	-0.02%
2021/06/07	6	12.88	0	0.00	12.85	6	14,990	0.04%
2021/06/04	25	13.14	10	13.20	13.05	15	14,914	0.10%
2021/06/03	19	13.09	13.5	12.96	12.95	5.5	14,766	0.04%
2021/06/02	4	13.00	22	12.68	12.80	-18	14,477	-0.12%
2021/06/01	6	12.93	12	12.70	12.90	-6	14,391	-0.04%
2021/05/31	2	12.65	5	12.70	12.65	-3	14,318	-0.02%
2021/05/28	4	12.45	12	12.50	12.45	-8	14,268	-0.06%
2021/05/27	4	12.28	0	0.00	12.30	4	14,208	0.03%
2021/05/26	12	12.26	3	12.35	12.35	9	14,219	0.06%
2021/05/25	1	12.25	23	12.15	12.10	-22	14,194	-0.15%
2021/05/24	0	0.00	5	11.95	11.90	-5	14,106	-0.04%
2021/05/21	2	11.50	10	11.65	11.60	-8	14,038	-0.06%
2021/05/20	1	11.60	70	11.30	11.15	-69	14,027	-0.49%
2021/05/19	23	11.67	8	11.65	11.65	15	14,028	0.11%
2021/05/18	4	10.74	45.6	10.97	11.25	-41.6	13,972	-0.30%
2021/05/17	16	10.36	0	0.00	10.30	16	13,894	0.12%
2021/05/14	34	11.61	13	11.96	11.40	21	13,733	0.15%
2021/05/13	10	11.38	1	11.60	11.30	9	13,736	0.07%
2021/05/12	18	11.73	5	11.64	11.35	13	13,722	0.09%
2021/05/11	11	12.36	3	12.40	12.20	8	13,499	0.06%
2021/05/10	5	13.20	2	13.50	13.20	3	13,356	0.02%
2021/05/07	12	13.38	62	13.14	13.35	-50	13,303	-0.38%
2021/05/06	15	12.78	34	12.85	12.75	-19	13,126	-0.14%
2021/05/05	22	12.72	47	12.76	12.60	-25	13,005	-0.19%
2021/05/04	84	12.63	43	12.79	12.45	41	12,881	0.32%
2021/05/03	58	13.62	45	13.94	13.55	13	12,571	0.10%
2021/04/29	29	14.80	31	14.74	14.55	-2	12,313	-0.02%
2021/04/28	80	14.81	51.4	14.73	15.00	28.6	11,842	0.24%
2021/04/27	15	14.38	55.5	14.35	14.10	-40.5	10,899	-0.37%
2021/04/26	26	14.29	60	14.13	14.15	-34	10,554	-0.32%
2021/04/23	80	13.99	27	14.36	14.10	53	10,387	0.51%
2021/04/22	90	13.89	236	14.32	13.65	-146	9,959	-1.47%	大賣/鉅額交易
2021/04/21	72	14.21	58	13.88	14.10	14	9,353	0.15%
2021/04/20	178	13.91	35	13.71	13.90	143	8,791	1.63%	大買/鉅額交易
2021/04/19	6	13.13	5.6	13.18	13.10	0.4	8,312	0.00%
2021/04/16	10	12.95	11	12.80	12.95	-1	8,265	-0.01%
2021/04/15	5	12.80	10	12.75	12.75	-5	9,466	-0.05%
2021/04/14	18	12.55	5	12.60	12.55	13	9,533	0.14%
2021/04/13	22	13.24	16	13.17	12.90	6	9,619	0.06%
2021/04/12	77	13.34	87	13.33	13.55	-10	9,385	-0.11%
2021/04/09	23	12.71	67	12.89	12.75	-44	8,853	-0.50%
2021/04/08	26	12.73	58.4	13.11	13.15	-32.4	8,505	-0.38%
2021/04/07	57	12.14	46.3	12.22	12.35	10.7	7,996	0.13%
2021/04/06	26	11.90	6	11.90	11.90	20	7,765	0.26%
2021/04/01	6	11.68	4	11.63	11.65	2	7,737	0.03%
2021/03/31	0	0.00	20	11.70	11.60	-20	7,769	-0.26%
2021/03/30	103	11.70	7	11.65	11.65	96	7,745	1.24%	大買/
2021/03/29	14	11.59	38	11.66	11.60	-24	7,723	-0.31%
2021/03/26	28	11.33	20	11.32	11.25	8	7,567	0.11%
2021/03/25	5	11.15	0	0.00	11.15	5	7,648	0.07%
2021/03/24	0	11.20	5	11.25	11.25	-5	7,647	-0.07%
2021/03/23	34	11.27	11	11.40	11.15	23	7,698	0.30%
2021/03/22	40	11.54	61	11.39	11.55	-21	7,559	-0.28%
2021/03/19	4	10.85	1	10.75	10.95	3	7,184	0.04%
2021/03/18	8	10.71	5	10.67	10.85	3	7,263	0.04%
2021/03/16	2	10.65	0	0.00	10.60	2	7,378	0.03%
2021/03/15	20	10.65	3	10.65	10.65	17	7,483	0.23%
2021/03/12	0	0.00	10	10.70	10.75	-10	7,662	-0.13%
2021/03/11	6	10.62	30	10.70	10.65	-24	8,181	-0.29%
2021/03/10	1	10.60	0	0.00	10.60	1	8,678	0.01%
2021/03/08	3	10.55	15	10.60	10.55	-12	9,712	-0.12%
2021/03/05	8	10.51	0	0.00	10.50	8	10,182	0.08%
2021/03/04	10	10.75	1	10.75	10.60	9	10,338	0.09%
2021/03/03	35	10.70	11	10.70	10.60	24	10,571	0.23%
2021/03/02	2	10.50	6.9	10.50	10.35	-4.9	10,680	-0.05%
2021/02/26	2	10.35	2	10.40	10.45	0	10,903	0.00%
2021/02/25	35	10.46	7	10.55	10.50	28	11,016	0.25%
2021/02/24	2	10.45	13	10.47	10.40	-11	11,183	-0.10%
2021/02/23	2	10.50	1	10.40	10.45	1	11,418	0.01%
2021/02/22	2	10.50	14	10.53	10.50	-12	11,464	-0.10%
2021/02/19	20	10.35	9	10.38	10.35	11	11,439	0.10%
2021/02/18	1	10.20	28	10.21	10.20	-27	11,396	-0.24%
2021/02/17	0	0.00	2	10.00	10.00	-2	11,734	-0.02%
2021/02/05	10	9.90	2	9.92	9.86	8	11,699	0.07%
2021/02/04	21	9.93	0	0.00	9.94	21	11,727	0.18%
2021/02/03	12	9.91	12.2	9.81	9.99	-0.2	11,660	0.00%
2021/02/02	0	0.00	3	9.59	9.56	-3	11,643	-0.03%
2021/02/01	2	9.40	0	0.00	9.40	2	11,701	0.02%
2021/01/29	25	9.66	10	9.63	9.62	15	12,400	0.12%
2021/01/28	6	9.67	0	0.00	9.64	6	12,472	0.05%
2021/01/27	1	9.82	6.3	9.81	9.80	-5.3	12,683	-0.04%
2021/01/26	2	9.96	0	0.00	9.88	2	12,752	0.02%
2021/01/25	3	9.80	8	9.85	9.94	-5	12,778	-0.04%
2021/01/22	0	0.00	6	9.76	9.78	-6	12,769	-0.05%
2021/01/21	15	9.90	6	9.99	9.70	9	12,771	0.07%
2021/01/20	57	9.90	61	9.90	9.70	-4	12,819	-0.03%
2021/01/19	0	0.00	54	10.15	10.15	-54	12,833	-0.42%
2021/01/18	5	10.10	0	0.00	10.10	5	12,980	0.04%
2021/01/15	5	10.30	2	10.25	10.35	3	12,953	0.02%
2021/01/14	6	10.75	2	10.65	10.60	4	12,902	0.03%
2021/01/13	5	10.80	12	10.70	10.60	-7	13,003	-0.05%
2021/01/12	21	10.77	39.2	10.72	10.45	-18.2	12,972	-0.14%
2021/01/11	39	11.06	27	11.12	11.05	12	12,878	0.09%
2021/01/08	75	11.43	41	11.66	11.15	34	13,056	0.26%
2021/01/07	11	11.06	4	11.10	11.05	7	11,838	0.06%
2021/01/06	35	11.20	17.3	11.35	11.05	17.7	11,669	0.15%
2021/01/05	35	11.55	23	11.49	11.50	12	11,330	0.11%
2021/01/04	0.4	11.35	17	11.38	11.40	-16.6	11,278	-0.15%
2020/12/31	6	11.30	0	11.25	11.30	6	11,333	0.05%
2020/12/30	5	11.40	9	11.53	11.40	-4	11,304	-0.04%
2020/12/29	5	11.40	7	11.51	11.40	-2	11,271	-0.02%
2020/12/28	17	11.53	11	11.47	11.55	6	11,215	0.05%
2020/12/25	8.4	11.28	5	11.35	11.25	3.4	11,067	0.03%
2020/12/24	2	11.10	25	11.23	11.15	-23	11,068	-0.21%
2020/12/23	11	11.05	31	11.10	11.05	-20	11,129	-0.18%
2020/12/22	28	11.21	55	11.29	11.05	-27	11,354	-0.24%
2020/12/21	7	11.16	1	11.25	11.15	6	11,507	0.05%
2020/12/18	11.2	11.30	3	11.52	11.30	8.2	11,679	0.07%
2020/12/17	51	11.46	0	0.00	11.45	51	11,923	0.43%
2020/12/16	3	11.40	5	11.45	11.35	-2	13,478	-0.01%
2020/12/15	5	11.35	3	11.40	11.30	2	14,706	0.01%
2020/12/14	1	11.65	57	11.65	11.60	-56	14,690	-0.38%
2020/12/11	15	11.20	12	11.36	11.30	3	14,594	0.02%
2020/12/10	28	11.49	10	11.55	11.35	18	14,509	0.12%
2020/12/09	0	0.00	7	11.59	11.65	-7	14,380	-0.05%
2020/12/08	71	11.42	77	11.52	11.35	-6	14,338	-0.04%
2020/12/07	40	11.94	59	12.06	11.75	-19	14,661	-0.13%
2020/12/04	145	11.93	118	11.66	11.95	27	14,153	0.19%	大買/大賣/
2020/12/03	79	12.11	47	11.64	11.50	32	13,690	0.23%
2020/12/02	91	11.37	80	11.30	11.45	11	12,920	0.09%
2020/12/01	14	11.39	4	11.20	11.25	10	12,719	0.08%
2020/11/30	51	11.18	47.9	11.05	11.05	3.1	12,366	0.02%
2020/11/27	22	10.96	11	10.97	10.95	11	12,234	0.09%
2020/11/26	29	10.85	48	10.83	10.90	-19	12,002	-0.16%
2020/11/25	2	10.80	1	10.80	10.65	1	11,870	0.01%
2020/11/24	4	10.44	7	10.49	10.45	-3	11,754	-0.03%
2020/11/23	6	10.60	46	10.70	10.65	-40	11,737	-0.34%
2020/11/20	17	10.49	20	10.45	10.60	-3	11,595	-0.03%
2020/11/19	0	0.00	3	10.25	10.25	-3	11,413	-0.03%
2020/11/17	0	0.00	4	10.25	10.15	-4	11,521	-0.03%
2020/11/16	31	10.24	15	10.20	10.20	16	11,565	0.14%
2020/11/12	7	9.98	0	0.00	9.96	7	11,270	0.06%
2020/11/10	0	0.00	10	10.05	10.05	-10	11,382	-0.09%
2020/11/09	56	10.04	55	10.09	10.05	1	11,302	0.01%
2020/11/06	42	10.24	7	10.33	10.00	35	11,241	0.31%
2020/11/05	4	10.03	0	0.00	10.00	4	10,591	0.04%
2020/11/04	0	0.00	12	10.27	10.20	-12	10,713	-0.11%
2020/11/03	5	10.05	5	10.25	10.05	0	10,511	0.00%
2020/11/02	3	9.80	0	0.00	9.85	3	10,505	0.03%
2020/10/30	0	0.00	4	10.03	9.95	-4	10,605	-0.04%
2020/10/28	10	10.13	0	0.00	10.05	10	10,601	0.09%
2020/10/27	20	10.64	3	10.63	10.50	17	11,204	0.15%
2020/10/26	3	10.45	12	10.48	10.45	-9	11,087	-0.08%
2020/10/22	0	0.00	1	10.05	10.30	-1	10,948	-0.01%
2020/10/21	1	10.20	1.5	10.20	10.05	-0.5	11,164	0.00%
2020/10/20	0	0.00	1	10.00	9.92	-1	11,079	-0.01%
2020/10/19	1	10.20	2	10.05	10.00	-1	11,094	-0.01%
2020/10/16	2	10.20	2	10.35	9.98	0	11,198	0.00%
2020/10/13	0	0.00	2	9.73	9.65	-2	11,080	-0.02%
2020/10/12	10	9.60	0	0.00	9.60	10	11,148	0.09%
2020/10/08	2	9.88	5	9.83	9.85	-3	11,158	-0.03%
2020/10/07	0	0.00	3	9.84	9.79	-3	11,098	-0.03%
2020/10/06	3	9.80	2	9.77	9.79	1	11,311	0.01%
2020/10/05	13	9.58	15	9.63	9.63	-2	11,424	-0.02%
2020/09/30	6.8	9.50	6.4	9.58	9.51	0.4	11,764	0.00%
2020/09/29	30	9.55	15	9.56	9.50	15	11,815	0.13%
2020/09/28	11.4	9.43	61	9.44	9.80	-49.6	11,840	-0.42%
2020/09/25	66	9.55	21	9.49	9.26	45	12,024	0.37%
2020/09/24	23	9.76	31	9.59	9.48	-8	12,040	-0.07%
2020/09/23	2	10.20	2	10.53	10.10	0	12,198	0.00%
2020/09/22	43	10.52	47	10.66	10.60	-4	11,945	-0.03%
2020/09/21	92	10.91	137	11.26	10.85	-45	11,753	-0.38%	大賣/
2020/09/18	7	10.19	40	10.68	10.80	-33	10,134	-0.33%
2020/09/17	31	9.88	6	9.88	9.86	25	8,848	0.28%
2020/09/16	6	9.76	50	9.75	9.75	-44	8,827	-0.50%
2020/09/15	1	9.74	0	0.00	9.75	1	8,809	0.01%
2020/09/14	8	9.78	12	9.86	9.74	-4	8,846	-0.05%
2020/09/11	59	9.80	78	9.83	9.76	-19	8,838	-0.21%
2020/09/10	49	10.07	10	9.97	9.90	39	8,769	0.44%
2020/09/09	5	9.68	8	9.87	9.86	-3	8,349	-0.04%
2020/09/08	3	9.80	0	0.00	9.79	3	8,350	0.04%
2020/09/07	6	9.95	11	9.90	9.85	-5	8,410	-0.06%
2020/09/04	18	9.71	38	9.74	9.80	-20	8,400	-0.24%
2020/09/03	34	9.96	14	9.94	9.90	20	8,386	0.24%
2020/09/01	1	9.79	0	0.00	9.77	1	8,422	0.01%
2020/08/31	23	9.94	18	9.94	9.89	5	8,443	0.06%
2020/08/28	6	10.02	2	9.97	9.90	4	8,398	0.05%
2020/08/27	0	0.00	5	9.84	9.85	-5	8,441	-0.06%
2020/08/26	13	9.84	1	9.75	9.78	12	8,351	0.14%
2020/08/25	1	9.55	10.5	9.73	9.72	-9.5	8,298	-0.11%
2020/08/24	10	9.38	0	0.00	9.34	10	8,211	0.12%
2020/08/20	6	9.29	1	9.58	9.12	5	8,185	0.06%
2020/08/19	21	9.96	1	9.89	9.88	20	8,124	0.25%
2020/08/18	1	10.05	1	9.98	9.97	0	8,092	0.00%
2020/08/17	30	9.98	1	9.98	9.97	29	8,082	0.36%
2020/08/14	5	9.95	3	9.81	9.85	2	8,020	0.02%
2020/08/13	0	0.00	1	9.89	9.72	-1	7,954	-0.01%
2020/08/12	1	9.78	0	0.00	9.81	1	8,001	0.01%
2020/08/11	12	9.82	10	9.95	9.88	2	8,134	0.02%
2020/08/10	1	9.86	16	9.84	9.87	-15	8,111	-0.18%
2020/08/07	15	9.64	1	9.62	9.63	14	7,972	0.18%
2020/08/06	0	0.00	7	9.78	9.67	-7	8,003	-0.09%
2020/08/05	5	9.75	9	9.78	9.70	-4	7,961	-0.05%
2020/08/04	4	9.51	0	0.00	9.49	4	7,926	0.05%
2020/08/03	0	0.00	1	9.44	9.47	-1	7,969	-0.01%
2020/07/31	14	9.60	1	9.17	9.54	13	7,993	0.16%
2020/07/30	2	9.17	3	9.12	9.18	-1	7,465	-0.01%
2020/07/28	22	9.00	0	0.00	8.90	22	7,600	0.29%
2020/07/27	1	9.28	0	0.00	9.13	1	7,893	0.01%
2020/07/24	1	9.31	0	0.00	9.15	1	8,422	0.01%
2020/07/22	6	9.59	10	9.51	9.59	-4	8,469	-0.05%
2020/07/21	0	0.00	11	9.28	9.26	-11	8,340	-0.13%
2020/07/20	1	9.05	106	9.02	9.09	-105	8,332	-1.26%	大賣/鉅額交易
2020/07/17	2	9.41	4	9.40	9.21	-2	8,287	-0.02%
2020/07/16	22	9.63	0	0.00	9.61	22	8,196	0.27%
2020/07/13	11	9.95	1	10.00	10.10	10	8,154	0.12%
2020/07/10	8	9.96	0	0.00	9.92	8	8,139	0.10%
2020/07/09	12	10.25	2	10.10	10.05	10	8,041	0.12%
2020/07/08	15	10.10	0	0.00	10.10	15	7,720	0.19%
2020/07/07	13	10.10	12	10.06	10.05	1	7,755	0.01%
2020/07/06	33	10.19	17	10.12	10.20	16	7,788	0.21%
2020/07/03	41	10.09	14	10.20	10.00	27	7,674	0.35%
2020/07/02	107	10.50	12	10.38	10.55	95	7,524	1.26%	大買/
2020/06/30	2	10.10	2	10.13	10.05	0	7,337	0.00%
2020/06/29	0	0.00	2	10.05	9.96	-2	7,268	-0.03%
2020/06/24	0	0.00	4	10.05	10.05	-4	7,299	-0.05%
2020/06/23	18	10.20	0	0.00	10.00	18	7,392	0.24%
2020/06/22	3	10.10	0	0.00	10.10	3	7,439	0.04%
2020/06/19	9	10.21	10	10.15	10.10	-1	7,537	-0.01%
2020/06/18	0	0.00	5	10.15	10.15	-5	7,532	-0.07%
2020/06/16	0	0.00	5	10.20	10.25	-5	7,713	-0.06%
2020/06/15	1	10.05	0	0.00	9.96	1	7,830	0.01%
2020/06/12	5	10.00	0	0.00	10.00	5	8,023	0.06%
2020/06/11	24	10.20	1	10.25	10.15	23	8,052	0.29%
2020/06/10	1	10.50	5	10.50	10.50	-4	8,136	-0.05%
2020/06/09	0	0.00	5.8	10.64	10.60	-5.8	8,410	-0.07%
2020/06/08	2	10.70	0	0.00	10.65	2	8,495	0.02%
2020/06/05	0	0.00	8	10.56	10.55	-8	8,456	-0.09%
2020/06/04	1	10.45	2	10.60	10.55	-1	8,515	-0.01%
2020/06/03	2	10.55	4	10.63	10.55	-2	8,552	-0.02%
2020/06/02	2	10.35	6	10.40	10.45	-4	8,386	-0.05%
2020/06/01	12	10.24	31	10.29	10.25	-19	8,377	-0.23%
2020/05/29	10	10.15	0	0.00	10.15	10	8,424	0.12%
2020/05/28	48	10.53	10	10.62	10.25	38	8,508	0.45%
2020/05/27	15	10.25	22	10.32	10.45	-7	8,486	-0.08%
2020/05/26	11	10.15	1	10.25	10.10	10	8,565	0.12%
2020/05/25	1	10.05	1	10.10	10.05	0	8,591	0.00%
2020/05/22	9	10.22	10	10.31	10.15	-1	8,611	-0.01%
2020/05/21	7	10.16	10	10.33	10.25	-3	8,616	-0.03%
2020/05/19	0	0.00	2	10.10	10.00	-2	8,615	-0.02%
2020/05/18	21	10.08	15	10.20	10.10	6	8,561	0.07%
2020/05/15	30	10.12	5	10.20	10.00	25	8,467	0.30%
2020/05/13	10	10.40	8	10.52	10.50	2	8,361	0.02%
2020/05/12	13	10.66	7	10.71	10.65	6	8,340	0.07%
2020/05/11	15	10.55	3	10.70	10.70	12	8,395	0.14%
2020/05/08	3	10.50	0	0.00	10.45	3	8,331	0.04%
2020/05/07	6	10.55	0	0.00	10.45	6	8,357	0.07%
2020/05/06	1	10.70	5	10.60	10.40	-4	8,353	-0.05%
2020/05/05	6	10.93	15	11.10	10.90	-9	8,245	-0.11%
2020/05/04	2	10.95	0	0.00	10.90	2	8,245	0.02%
2020/04/30	5	11.05	12	11.27	11.15	-7	8,292	-0.08%
2020/04/29	22	11.15	78	11.12	11.20	-56	8,075	-0.69%
2020/04/28	45	10.36	8	10.42	10.20	37	7,385	0.50%
2020/04/27	0	0.00	3	10.35	10.30	-3	7,585	-0.04%
2020/04/24	2	10.30	9	10.26	10.20	-7	7,691	-0.09%
2020/04/22	0	0.00	1	9.89	9.80	-1	7,716	-0.01%
2020/04/21	5	9.82	2	9.94	9.75	3	7,765	0.04%
2020/04/20	5	10.13	0	0.00	10.05	5	7,786	0.06%
2020/04/17	5	10.25	8	10.36	10.15	-3	7,832	-0.04%
2020/04/16	5	10.30	0	0.00	10.30	5	7,884	0.06%
2020/04/15	4	10.39	20	10.48	10.50	-16	7,899	-0.20%
2020/04/14	0	0.00	7	10.15	10.15	-7	7,815	-0.09%
2020/04/13	6	9.93	0.2	9.91	9.92	5.8	8,010	0.07%
2020/04/10	1	10.15	2.5	10.00	10.05	-1.5	8,042	-0.02%
2020/04/09	12	10.20	1	10.45	10.10	11	8,088	0.14%
2020/04/08	0	0.00	16	9.85	10.20	-16	7,993	-0.20%
2020/04/07	26	9.73	25	9.78	9.71	1	7,961	0.01%
2020/04/06	5	9.70	0	0.00	9.70	5	7,813	0.06%
2020/04/01	16	9.51	6	9.47	9.57	10	7,695	0.13%
2020/03/31	1	9.34	35	9.32	9.16	-34	7,590	-0.45%
2020/03/30	11	9.13	1	9.03	9.16	10	7,603	0.13%
2020/03/27	5	9.61	28	9.40	9.21	-23	7,571	-0.30%
2020/03/26	16	9.34	12	9.25	9.36	4	7,557	0.05%
2020/03/25	0	0.00	12	9.36	9.31	-12	7,504	-0.16%
2020/03/24	11	9.12	2	9.22	9.04	9	7,440	0.12%
2020/03/23	1	8.86	10	9.00	8.86	-9	7,468	-0.12%
2020/03/20	10	8.82	11	9.17	8.91	-1	7,641	-0.01%
2020/03/19	39	8.52	20	8.35	8.40	19	7,738	0.25%
2020/03/18	15	9.06	10	9.14	8.94	5	7,579	0.07%
2020/03/17	12	8.98	57	8.88	8.75	-45	7,410	-0.61%
2020/03/16	14	9.21	5	9.23	9.12	9	7,350	0.12%
2020/03/13	5	8.72	0	0.00	9.07	5	7,390	0.07%
2020/03/12	16	10.08	20	9.93	9.65	-4	7,172	-0.06%
2020/03/10	0	0.00	9	10.52	10.80	-9	7,063	-0.13%
2020/03/09	3	11.07	11	11.11	10.70	-8	7,093	-0.11%
2020/03/06	8	11.33	20	11.25	11.30	-12	7,029	-0.17%
2020/03/05	0	0.00	2	11.40	11.40	-2	7,129	-0.03%
2020/03/04	2	11.38	0	0.00	11.30	2	7,120	0.03%
2020/03/03	10	11.50	6	11.46	11.45	4	7,096	0.06%
2020/03/02	5	10.50	6	10.75	10.90	-1	7,133	-0.01%
2020/02/27	14	11.24	2	11.25	11.10	12	7,063	0.17%
2020/02/26	6	11.70	5	11.66	11.65	1	6,918	0.01%
2020/02/25	3	11.62	1	11.60	11.60	2	6,884	0.03%
2020/02/24	3	11.77	0	0.00	11.75	3	6,861	0.04%
2020/02/21	3	12.00	2	12.00	12.00	1	6,825	0.01%
2020/02/20	2	12.15	3	12.10	12.10	-1	6,845	-0.01%
2020/02/19	2	12.15	2	12.25	12.15	0	6,872	0.00%
2020/02/18	6	12.17	24	12.22	12.10	-18	6,917	-0.26%
2020/02/14	1	12.15	5	12.19	12.25	-4	6,988	-0.06%
2020/02/13	6	12.22	9	12.22	12.10	-3	7,000	-0.04%
2020/02/12	16	12.18	3	12.12	12.25	13	7,025	0.19%
2020/02/11	3	12.02	4	12.05	12.00	-1	6,967	-0.01%
2020/02/10	9	11.92	0	0.00	11.80	9	7,033	0.13%
2020/02/07	13	12.14	4	12.10	12.05	9	7,028	0.13%
2020/02/06	1	12.40	18	12.41	12.40	-17	7,012	-0.24%
2020/02/05	23	12.10	1	12.25	12.15	22	6,992	0.31%
2020/02/04	1	12.05	4	11.96	12.15	-3	6,976	-0.04%
2020/02/03	19	11.55	64	11.62	11.70	-45	7,031	-0.64%
2020/01/31	8	12.59	0	0.00	12.55	8	7,002	0.11%
2020/01/30	70	12.94	7	12.65	12.60	63	7,177	0.88%
2020/01/20	3	13.98	17	14.01	13.95	-14	6,957	-0.20%
2020/01/17	0	0.00	9	13.83	13.80	-9	6,846	-0.13%
2020/01/15	8	13.80	0	0.00	13.75	8	6,924	0.12%
2020/01/14	5	13.70	3	13.75	13.65	2	7,067	0.03%
2020/01/13	17	13.65	2	13.55	13.65	15	7,283	0.21%
2020/01/10	1	13.45	15	13.49	13.50	-14	7,281	-0.19%
2020/01/09	10	13.38	52	13.37	13.30	-42	7,236	-0.58%
2020/01/08	17	13.39	11	13.40	13.30	6	7,257	0.08%
2020/01/07	18	13.66	14	13.68	13.60	4	7,237	0.06%
2020/01/06	6	13.34	0	0.00	13.30	6	7,048	0.09%
2020/01/03	63	13.73	0	0.00	13.55	63	7,009	0.90%
2019/12/31	10	13.85	3	13.85	13.60	7	6,912	0.10%
2019/12/30	1	13.70	2	13.65	13.60	-1	6,876	-0.01%
2019/12/27	2	13.60	0	0.00	13.60	2	7,037	0.03%
2019/12/26	2	13.50	0	0.00	13.55	2	7,154	0.03%
2019/12/25	6	13.60	0	0.00	13.65	6	7,245	0.08%
2019/12/23	0	0.00	1.3	13.58	13.55	-1.3	7,655	-0.02%
2019/12/19	1	13.90	4	13.96	13.85	-3	7,910	-0.04%
2019/12/18	0	0.00	6	14.05	13.95	-6	7,959	-0.08%
2019/12/17	18	14.23	1	14.10	14.20	17	8,068	0.21%
2019/12/16	3	14.15	10	14.09	14.05	-7	8,198	-0.09%
2019/12/13	1	13.80	1	13.75	13.70	0	8,408	0.00%
2019/12/12	2	13.90	0	0.00	13.70	2	8,474	0.02%
2019/12/11	0	0.00	6	13.85	13.85	-6	8,503	-0.07%
2019/12/10	13	13.88	12	13.93	13.85	1	8,577	0.01%
2019/12/09	1	13.70	25	13.81	13.70	-24	8,505	-0.28%
2019/12/06	3	13.60	10	13.60	13.60	-7	8,714	-0.08%
2019/12/05	10	13.60	3	13.62	13.65	7	9,135	0.08%
2019/12/04	15	13.50	40	13.39	13.50	-25	9,428	-0.27%
2019/12/03	33	13.07	36	13.17	13.10	-3	9,552	-0.03%
2019/12/02	29	13.26	16	13.07	13.05	13	10,020	0.13%
2019/11/29	10	13.50	9	13.49	13.50	1	10,228	0.01%
2019/11/28	21	13.66	0	0.00	13.55	21	10,682	0.20%
2019/11/27	3	13.80	11	13.86	13.75	-8	10,800	-0.07%
2019/11/26	2	13.55	0	0.00	13.50	2	10,821	0.02%
2019/11/25	1	13.55	2	13.55	13.45	-1	10,932	-0.01%
2019/11/22	15	13.47	0	0.00	13.40	15	10,941	0.14%
2019/11/21	2	13.40	0	0.00	13.45	2	11,031	0.02%
2019/11/19	0	0.00	3	13.73	13.65	-3	11,221	-0.03%
2019/11/18	6	13.50	14	13.58	13.65	-8	11,200	-0.07%
2019/11/15	3	13.48	4	13.50	13.45	-1	11,380	-0.01%
2019/11/14	24	13.47	1	13.40	13.35	23	11,388	0.20%
2019/11/13	1	13.70	5	13.80	13.70	-4	11,368	-0.04%
2019/11/12	2.8	13.73	0	0.00	13.75	2.8	11,432	0.02%
2019/11/11	10	13.78	10	13.90	13.70	0	11,578	0.00%
2019/11/07	9	13.98	2	13.95	13.90	7	11,678	0.06%
2019/11/06	4	13.85	2	13.95	13.90	2	11,773	0.02%
2019/11/05	4	13.93	1	13.95	13.90	3	11,854	0.03%
2019/11/04	7	14.01	0	0.00	14.00	7	12,046	0.06%
2019/11/01	1	13.90	0	0.00	13.90	1	12,119	0.01%
2019/10/31	40	13.96	0	0.00	13.80	40	12,287	0.33%
2019/10/30	6	14.10	0	0.00	14.10	6	12,354	0.05%
2019/10/29	18	14.54	15	14.69	14.25	3	12,631	0.02%
2019/10/28	0	0.00	2	14.40	14.35	-2	13,860	-0.01%
2019/10/23	2	14.35	3	14.38	14.40	-1	16,651	-0.01%
2019/10/22	10	14.62	11	14.86	14.50	-1	16,754	-0.01%
2019/10/21	11	14.60	20	14.62	14.70	-9	16,867	-0.05%
2019/10/18	10	14.37	3	14.42	14.35	7	17,322	0.04%
2019/10/17	0	0.00	1.3	14.30	14.35	-1.3	17,512	-0.01%
2019/10/15	2	14.35	7	14.37	14.30	-5	18,531	-0.03%
2019/10/14	0	0.00	1	14.20	14.20	-1	19,233	-0.01%
2019/10/09	1	14.05	3	14.13	14.05	-2	19,568	-0.01%
2019/10/08	1	14.10	0	0.00	14.00	1	19,879	0.01%
2019/10/07	24	14.21	117	14.18	14.15	-93	20,144	-0.46%	大賣/
2019/10/04	4	14.33	2	14.28	14.25	2	20,513	0.01%
2019/10/03	8	14.01	5	14.12	14.20	3	20,602	0.01%
2019/10/02	7	14.26	3	14.25	14.25	4	20,614	0.02%
2019/09/27	38	13.87	2	13.90	13.80	36	21,355	0.17%
2019/09/26	158	14.25	150	14.15	14.10	8	21,462	0.04%	大買/大賣/
2019/09/25	14	14.25	0	0.00	14.20	14	21,898	0.06%
2019/09/24	3	14.78	1	14.70	14.70	2	22,123	0.01%
2019/09/23	0	0.00	6	14.80	14.80	-6	22,101	-0.03%
2019/09/20	8	14.88	2	14.90	14.85	6	22,120	0.03%
2019/09/19	27	15.05	10	15.09	15.10	17	22,014	0.08%
2019/09/18	3	15.05	38	15.12	15.15	-35	21,826	-0.16%
2019/09/17	5	14.70	4	14.76	14.70	1	21,866	0.00%
2019/09/16	6	14.86	3	14.85	14.85	3	22,126	0.01%
2019/09/12	0	0.00	18	14.98	14.95	-18	22,202	-0.08%
2019/09/11	5	14.84	14	14.88	14.80	-9	22,462	-0.04%
2019/09/10	64	14.81	1	14.85	14.85	63	22,448	0.28%
2019/09/09	4	15.10	27.4	15.13	15.15	-23.4	22,287	-0.11%
2019/09/06	24	14.99	20	15.05	14.90	4	22,298	0.02%
2019/09/05	83	14.69	89	14.87	14.65	-6	22,646	-0.03%
2019/09/04	44	14.97	21	14.88	14.90	23	22,889	0.10%
2019/09/03	45	14.59	14	14.55	14.50	31	23,059	0.13%
2019/09/02	16	14.68	19	14.80	14.85	-3	23,075	-0.01%
2019/08/30	2	14.10	3	14.15	14.10	-1	23,062	0.00%
2019/08/29	12	14.08	19.3	14.09	13.90	-7.3	23,347	-0.03%
2019/08/28	6	13.82	18	13.98	14.05	-12	23,592	-0.05%
2019/08/27	4	13.71	8	13.69	13.60	-4	23,997	-0.02%
2019/08/26	12	13.56	13	13.55	13.55	-1	24,693	0.00%
2019/08/23	8	13.78	3	13.75	13.75	5	24,843	0.02%
2019/08/22	10	13.95	14	14.09	13.90	-4	25,460	-0.02%
2019/08/21	2	14.05	2	14.15	14.05	0	25,722	0.00%
2019/08/20	16	14.14	18	14.33	14.05	-2	25,961	-0.01%
2019/08/19	2	13.95	3	14.03	13.95	-1	26,322	0.00%
2019/08/16	8	13.95	3	13.98	13.90	5	26,871	0.02%
2019/08/15	10	13.90	5	13.90	13.95	5	27,880	0.02%
2019/08/14	21	14.07	11	14.24	13.95	10	28,313	0.04%
2019/08/13	16	14.01	7	14.00	13.90	9	28,765	0.03%
2019/08/12	10	14.09	30	14.13	14.05	-20	29,113	-0.07%
2019/08/08	41	14.06	4	14.18	14.20	37	29,210	0.13%
2019/08/07	4	14.13	5	13.85	13.85	-1	29,375	0.00%
2019/08/06	9	13.72	7	13.89	14.25	2	29,702	0.01%
2019/08/05	2	14.28	12	14.11	14.10	-10	29,829	-0.03%
2019/08/02	16	14.36	1	14.30	14.25	15	30,211	0.05%
2019/08/01	11	14.95	31	14.89	14.85	-20	30,700	-0.07%
2019/07/31	23	14.77	17	14.93	14.65	6	30,792	0.02%
2019/07/30	180	15.58	75	15.38	15.15	105	31,107	0.34%	大買/鉅額交易
2019/07/29	64	15.97	82.2	16.25	16.80	-18.2	30,188	-0.06%
2019/07/26	72	15.34	65	15.43	15.40	7	29,306	0.02%
2019/07/25	18	14.94	35	14.96	15.00	-17	29,349	-0.06%
2019/07/24	5	14.81	14	14.80	14.80	-9	29,550	-0.03%
2019/07/23	90	14.78	79	14.84	14.75	11	29,796	0.04%
2019/07/22	33	15.03	56	15.12	14.75	-23	30,416	-0.08%
2019/07/19	0	0.00	3	14.70	14.70	-3	32,213	-0.01%
2019/07/18	10	14.79	2.8	14.84	14.75	7.2	32,755	0.02%
2019/07/17	72	14.89	99.2	14.61	15.05	-27.2	32,844	-0.08%
2019/07/16	37	14.70	41	14.60	14.40	-4	32,461	-0.01%
2019/07/15	79	14.20	71	14.10	14.25	8	31,884	0.03%
2019/07/12	4	14.03	65	14.03	13.90	-61	31,884	-0.19%
2019/07/11	36	13.86	32	13.97	14.10	4	31,880	0.01%
2019/07/10	39	13.94	3	14.03	13.70	36	31,911	0.11%
2019/07/09	11	13.88	70	13.93	13.90	-59	32,002	-0.18%
2019/07/08	0	0.00	2	13.85	13.90	-2	32,393	-0.01%
2019/07/05	16	13.91	34	14.06	13.90	-18	32,782	-0.05%
2019/07/04	48	13.73	46	13.71	13.65	2	33,194	0.01%
2019/07/03	11	13.67	7	13.72	13.60	4	33,674	0.01%
2019/07/02	10	13.45	75	13.51	13.90	-65	33,912	-0.19%
2019/07/01	26	13.05	3	13.37	13.00	23	34,186	0.07%
2019/06/28	16	13.24	2	13.20	13.15	14	34,594	0.04%
2019/06/27	0	0.00	4	13.33	13.30	-4	35,502	-0.01%
2019/06/26	5	13.15	0	0.00	13.15	5	35,524	0.01%
2019/06/25	5	13.30	3	13.30	13.20	2	35,477	0.01%
2019/06/24	134	13.39	68.8	13.72	13.25	65.2	35,452	0.18%	大買/
2019/06/21	9	14.01	13	14.21	13.80	-4	35,167	-0.01%
2019/06/20	5	13.83	6	13.80	13.85	-1	34,905	0.00%
2019/06/19	5	13.80	18	13.78	13.75	-13	34,978	-0.04%
2019/06/18	8	13.41	1	13.40	13.45	7	34,819	0.02%
2019/06/17	14	13.50	2	13.45	13.45	12	34,950	0.03%
2019/06/14	21	13.41	16	13.43	13.40	5	35,093	0.01%
2019/06/13	58	13.48	14	13.79	13.35	44	34,845	0.13%
2019/06/12	23	14.18	26	14.24	14.05	-3	34,322	-0.01%
2019/06/11	37	14.53	22	14.44	14.40	15	34,029	0.04%
2019/06/10	2	14.23	24	14.20	14.10	-22	33,635	-0.07%
2019/06/06	14	14.25	1	14.30	14.00	13	33,880	0.04%
2019/06/05	62	14.17	70	14.35	14.20	-8	33,772	-0.02%
2019/06/04	31	14.23	2	14.20	14.00	29	33,907	0.09%
2019/06/03	8	13.83	21	14.09	14.35	-13	33,753	-0.04%
2019/05/31	13	13.86	48	14.00	13.80	-35	33,559	-0.10%
2019/05/30	52	13.52	61	13.54	13.60	-9	33,246	-0.03%
2019/05/29	8	13.49	18	13.55	13.40	-10	33,530	-0.03%
2019/05/28	23	13.63	10	13.54	13.60	13	33,702	0.04%
2019/05/27	35	13.34	38	13.39	13.30	-3	33,497	-0.01%
2019/05/24	31	13.57	20	13.60	13.30	11	33,556	0.03%
2019/05/23	30	13.24	36	13.29	13.50	-6	33,378	-0.02%
2019/05/22	54	13.66	45	13.59	13.25	9	33,533	0.03%
2019/05/21	21	12.65	29	13.05	13.35	-8	32,782	-0.02%
2019/05/20	4	11.96	6	12.31	12.15	-2	32,274	-0.01%
2019/05/17	19	13.18	2	13.35	12.65	17	31,657	0.05%
2019/05/16	47	13.21	33	13.42	13.00	14	31,241	0.04%
2019/05/15	13	13.47	4	13.64	13.50	9	31,125	0.03%
2019/05/14	15	12.98	17	13.24	13.40	-2	30,758	-0.01%
2019/05/13	4	12.99	10	13.15	12.90	-6	30,251	-0.02%
2019/05/10	15	13.52	17	13.51	13.45	-2	29,876	-0.01%
2019/05/09	23	13.41	65	13.37	13.10	-42	29,369	-0.14%
2019/05/08	15	13.85	23	13.91	14.15	-8	28,652	-0.03%
2019/05/07	78	14.30	35	14.65	14.15	43	28,319	0.15%
2019/05/06	13.5	14.69	18	14.77	14.40	-4.5	27,607	-0.02%
2019/05/03	34	15.13	33	15.26	15.20	1	27,019	0.00%
2019/05/02	41	15.68	57	15.62	15.50	-16	26,524	-0.06%
2019/04/30	77	14.90	70	14.30	15.05	7	25,211	0.03%
2019/04/29	43	14.22	60	14.25	14.25	-17	24,707	-0.07%
2019/04/26	47	14.22	40	14.11	14.40	7	24,239	0.03%
2019/04/25	86.6	15.42	100.2	15.57	14.05	-13.7	23,259	-0.06%
2019/04/24	89	14.61	48.3	14.60	14.90	40.7	20,689	0.20%
2019/04/23	11	14.31	27	14.25	14.45	-16	19,846	-0.08%
2019/04/22	4	14.03	5	14.38	14.00	-1	19,256	-0.01%
2019/04/19	18	13.96	57	14.00	14.20	-39	18,941	-0.21%
2019/04/18	33	14.18	20	14.22	13.90	13	18,673	0.07%
2019/04/17	3	14.12	2	14.15	14.05	1	18,275	0.01%
2019/04/16	43	14.16	104	14.04	14.40	-61	17,901	-0.34%	大賣/
2019/04/15	48	13.99	61	14.05	14.00	-13	17,546	-0.07%
2019/04/12	62	13.89	36	14.08	13.75	26	17,019	0.15%
2019/04/11	26	14.48	8	14.46	14.35	18	16,422	0.11%
2019/04/10	105	14.55	49	14.66	14.70	56	15,820	0.35%	大買/
2019/04/09	23	13.68	4	13.43	13.55	19	14,688	0.13%
2019/04/08	12	13.99	15	14.20	14.20	-3	13,866	-0.02%
2019/04/03	3	12.90	100	12.95	12.95	-97	13,261	-0.73%
2019/04/02	12	11.88	10	11.88	11.80	2	12,276	0.02%
2019/04/01	6	11.36	17	11.26	11.75	-11	11,401	-0.10%
2019/03/29	3	10.50	4	10.63	10.70	-1	10,363	-0.01%
2019/03/28	15	10.47	2	10.50	10.35	13	10,221	0.13%
2019/03/27	0	0.00	2.1	10.60	10.45	-2.1	10,152	-0.02%
2019/03/26	2	10.55	19	10.57	10.65	-17	9,996	-0.17%
2019/03/25	2	10.05	3	10.20	10.25	-1	9,767	-0.01%
2019/03/22	1	10.85	10	10.85	10.45	-9	9,623	-0.09%
2019/03/21	2	10.85	4	10.79	10.80	-2	9,399	-0.02%
2019/03/20	6	10.56	11	10.54	10.75	-5	9,142	-0.05%
2019/03/19	0	0.00	8	10.55	10.35	-8	8,895	-0.09%
2019/03/18	1	10.85	4	10.65	10.65	-3	8,607	-0.03%
2019/03/15	3.4	11.04	12	11.00	10.85	-8.6	8,374	-0.10%
2019/03/14	36	11.11	11	11.22	10.90	25	8,140	0.31%
2019/03/13	49	11.20	48.1	11.33	11.20	0.9	7,965	0.01%
2019/03/12	18	11.59	21	11.38	11.25	-3	7,702	-0.04%
2019/03/11	65	11.15	62	11.13	11.20	3	7,154	0.04%
2019/03/08	8	10.60	4	10.68	11.10	4	6,810	0.06%
2019/03/07	47	10.34	48	10.43	10.30	-1	6,239	-0.02%
2019/03/06	123	10.48	116.5	10.52	10.50	6.5	6,011	0.11%	大買/大賣/
2019/03/05	11	10.83	2	10.80	10.25	9	5,669	0.16%
2019/03/04	24	10.88	3	10.65	10.70	21	5,254	0.40%
2019/02/27	20	10.61	132.5	10.92	10.95	-112.5	4,712	-2.39%	大賣/鉅額交易
2019/02/26	27	9.99	26	10.10	9.99	1	3,802	0.03%
2019/02/25	57	9.98	51	10.06	10.00	6	3,698	0.16%
2019/02/22	36	9.86	29	9.80	9.75	7	3,436	0.20%
2019/02/21	14	9.60	53	9.78	9.95	-39	3,046	-1.28%
2019/02/20	16	8.98	43	9.02	9.05	-27	2,287	-1.18%
2019/02/19	1	8.30	4	8.20	8.23	-3	1,956	-0.15%
2019/02/18	0	0.00	1	8.12	8.12	-1	2,023	-0.05%
2019/02/15	3	8.14	21	8.26	8.18	-18	2,092	-0.86%
2019/02/14	1	8.39	7	8.27	8.35	-6	2,242	-0.27%
2019/02/13	2	8.00	8	8.09	8.05	-6	2,185	-0.27%
2019/02/12	1	7.88	0	0.00	7.89	1	2,176	0.05%
2019/01/29	0	0.00	14	8.09	8.02	-14	2,136	-0.66%
2019/01/28	1	8.16	4	8.02	8.02	-3	2,105	-0.14%
2019/01/25	7	7.70	2	7.83	7.86	5	2,066	0.24%
2019/01/24	8	7.61	0	0.00	7.70	8	2,048	0.39%
2019/01/23	1	7.70	0	0.00	7.68	1	2,039	0.05%
2019/01/22	0	0.00	3	7.87	7.87	-3	2,026	-0.15%
2019/01/21	1	7.88	29	7.85	7.90	-28	1,998	-1.40%
2019/01/18	1	7.34	1	7.33	7.35	0	1,932	0.00%
2019/01/17	2	7.15	0	0.00	7.15	2	1,909	0.10%
2019/01/15	2	6.96	2	7.10	7.10	0	1,910	0.00%
2019/01/11	5	7.39	15	7.23	7.20	-10	1,892	-0.53%
2019/01/10	1	7.28	0	0.00	7.29	1	1,878	0.05%
2019/01/07	1	7.41	0	0.00	7.35	1	1,873	0.05%
2019/01/03	10	7.53	0	0.00	7.36	10	1,900	0.53%
2018/12/28	0	0.00	2	7.49	7.44	-2	1,875	-0.11%
2018/12/27	1	7.53	0	0.00	7.42	1	1,889	0.05%
2018/12/26	0	0.00	2	7.28	7.28	-2	1,891	-0.11%
2018/12/21	13	7.30	0	0.00	7.50	13	1,902	0.68%
2018/12/20	2	7.51	0	0.00	7.54	2	1,892	0.11%
2018/12/19	4	7.76	0	0.00	7.62	4	1,892	0.21%
2018/12/18	1	7.73	5	7.73	7.77	-4	1,891	-0.21%
2018/12/17	1	7.88	0	0.00	7.85	1	1,890	0.05%
2018/12/14	1	7.80	0	0.00	7.89	1	1,888	0.05%
2018/12/13	6	8.05	2	8.09	8.02	4	1,859	0.22%
2018/12/12	10	8.13	1	8.10	8.01	9	1,846	0.49%
2018/12/11	10	7.95	23	7.87	7.99	-13	1,832	-0.71%
2018/12/10	0	0.00	2	7.85	7.85	-2	1,822	-0.11%
2018/12/06	16	7.96	0	0.00	7.90	16	1,802	0.89%
2018/12/05	3	8.30	1	8.39	8.36	2	1,755	0.11%
2018/12/04	0	0.00	59	8.50	8.48	-59	1,752	-3.37%
2018/12/03	5	8.35	2	8.37	8.34	3	1,716	0.17%
2018/11/30	1	8.28	5	8.32	8.27	-4	1,682	-0.24%
2018/11/29	0	0.00	6	8.17	8.22	-6	1,661	-0.36%
2018/11/28	7	8.12	0	0.00	8.13	7	1,641	0.43%
2018/11/27	30	8.20	10	8.14	8.10	20	1,619	1.23%
2018/11/26	2	8.03	4	8.09	8.03	-2	1,602	-0.12%
2018/11/23	2	7.98	2	8.12	7.97	0	1,589	0.00%
2018/11/22	13	8.16	20	8.17	8.05	-7	1,569	-0.45%
2018/11/21	17	8.44	6	8.29	8.40	11	1,505	0.73%
2018/11/20	9	7.91	1	7.91	7.93	8	1,397	0.57%
2018/11/19	1	8.02	2	8.11	8.08	-1	1,359	-0.07%
2018/11/16	4	8.21	9	8.31	8.23	-5	1,349	-0.37%
2018/11/15	5	8.09	15	8.17	8.29	-10	1,288	-0.78%
2018/11/14	12	7.76	2	7.77	7.75	10	1,204	0.83%
2018/11/13	76	7.95	11.1	7.88	7.98	64.9	1,119	5.80%
2018/11/12	0	0.00	17	7.13	7.26	-17	949	-1.79%
2018/11/09	0.3	6.56	9	6.61	6.60	-8.7	907	-0.96%
2018/11/06	3	6.28	0	0.00	6.29	3	957	0.31%
2018/11/02	0	0.00	2	6.16	6.18	-2	985	-0.20%
2018/11/01	4	5.83	0	0.00	5.94	4	1,004	0.40%
2018/10/31	1	5.67	1	5.68	5.75	0	1,026	0.00%
2018/10/30	6	5.39	0	0.00	5.43	6	1,042	0.58%
2018/10/29	1.9	5.51	1	5.52	5.47	0.9	1,061	0.09%
2018/10/25	0	0.00	1	5.70	5.64	-1	1,153	-0.09%
2018/10/19	0	0.00	6	6.14	6.11	-6	1,199	-0.50%
2018/10/16	0	0.00	0.1	6.27	6.27	-0.1	1,226	-0.01%
2018/10/15	4	6.33	0	0.00	6.23	4	1,234	0.32%
2018/10/12	1	6.31	0	0.00	6.32	1	1,239	0.08%
2018/10/11	6	6.32	0	0.00	6.32	6	1,231	0.49%
2018/10/09	2	7.00	0	0.00	7.02	2	1,214	0.16%
2018/10/08	0	0.00	1	7.06	7.03	-1	1,221	-0.08%
2018/10/05	1	7.08	2	7.02	7.03	-1	1,225	-0.08%
2018/10/03	0	0.00	5	7.28	7.26	-5	1,211	-0.41%
2018/10/02	0	0.00	0.3	7.44	7.40	-0.3	1,217	-0.02%
2018/09/27	1	7.50	1	7.48	7.48	0	1,285	0.00%
2018/09/25	5	7.51	1	7.49	7.48	4	1,302	0.31%
2018/09/21	0	0.00	10.1	7.56	7.57	-10.1	1,293	-0.78%
2018/09/20	4	7.78	0	0.00	7.62	4	1,286	0.31%
2018/09/19	3	7.73	0	0.00	7.71	3	1,294	0.23%
2018/09/17	5	7.89	0	0.00	7.83	5	1,307	0.38%
2018/09/14	6	7.92	1	7.98	7.93	5	1,318	0.38%
2018/09/12	1.1	7.74	0	0.00	7.70	1.1	1,334	0.08%
2018/09/11	9	7.79	2	7.91	7.85	7	1,341	0.52%
2018/09/10	3	7.97	0	0.00	7.80	3	1,324	0.23%
2018/09/07	2	8.32	0	0.00	8.25	2	1,307	0.15%
2018/09/04	10.1	8.59	6	8.70	8.70	4.1	1,345	0.30%
2018/08/31	2	8.53	0	0.00	8.55	2	1,381	0.14%
2018/08/30	2	8.56	2	8.61	8.57	0	1,418	0.00%
2018/08/27	0	0.00	1	8.67	8.67	-1	1,712	-0.06%
2018/08/23	0	0.00	7	8.58	8.62	-7	1,982	-0.35%
2018/08/22	2	8.38	0	0.00	8.36	2	2,191	0.09%
2018/08/20	1	8.35	0	0.00	8.30	1	2,268	0.04%
2018/08/16	3	8.11	1	8.20	8.31	2	2,260	0.09%
2018/08/15	2	8.22	0	0.00	8.18	2	2,245	0.09%
2018/08/14	2	8.26	0	0.00	8.37	2	2,232	0.09%
2018/08/10	3	8.69	0	0.00	8.67	3	2,175	0.14%
2018/08/09	0	0.00	7	8.86	8.89	-7	2,156	-0.32%
2018/08/08	2	9.03	3	9.03	9.01	-1	2,146	-0.05%
2018/08/07	0	0.00	5	9.08	9.08	-5	2,119	-0.24%
2018/08/03	0	0.00	8	9.01	8.85	-8	2,082	-0.38%
2018/08/02	4	8.91	7	8.91	8.81	-3	2,070	-0.14%
2018/08/01	6	9.12	16	9.03	9.08	-10	2,040	-0.49%
2018/07/31	1	8.56	0	0.00	8.60	1	1,985	0.05%
2018/07/30	3	8.69	0	0.00	8.69	3	1,973	0.15%
2018/07/27	0	0.00	5	8.51	8.47	-5	1,940	-0.26%
2018/07/23	1	8.34	0	0.00	8.26	1	1,911	0.05%
2018/07/20	2	8.36	0	0.00	8.30	2	1,916	0.10%
2018/07/18	2	8.45	0	0.00	8.50	2	1,947	0.10%
2018/07/10	1	8.44	0	0.00	8.40	1	1,964	0.05%
2018/07/09	15	8.54	12	8.59	8.66	3	1,954	0.15%
2018/07/06	2	8.04	0	0.00	8.02	2	1,920	0.10%
2018/07/05	0	0.00	1	8.42	8.19	-1	1,929	-0.05%
2018/06/28	1	8.18	0	0.00	8.16	1	1,889	0.05%
2018/06/27	0	0.00	5	8.42	8.32	-5	1,881	-0.27%
2018/06/26	1	8.30	0	0.00	8.40	1	1,880	0.05%
2018/06/25	2	8.57	1	8.57	8.54	1	1,873	0.05%
2018/06/21	0	0.00	1	8.81	8.78	-1	1,859	-0.05%
2018/06/20	2	8.55	0	0.00	8.60	2	1,868	0.11%
2018/06/15	0	0.00	5	8.68	8.72	-5	1,865	-0.27%
2018/06/14	1	8.58	1	8.62	8.57	0	1,861	0.00%
2018/06/13	2	8.87	0	0.00	8.80	2	1,840	0.11%
2018/06/12	1.5	8.87	2	8.88	8.86	-0.5	1,825	-0.03%
2018/06/08	0	0.00	12	9.05	9.00	-12	1,777	-0.68%
2018/06/07	3	9.09	0	0.00	9.02	3	1,753	0.17%
2018/06/06	1	9.10	4	9.17	9.12	-3	1,720	-0.17%
2018/06/05	12	9.31	24	9.44	9.36	-12	1,642	-0.73%
2018/06/01	6	8.82	0	0.00	8.78	6	1,409	0.43%
2018/05/31	20.5	9.24	9	9.25	9.13	11.5	1,338	0.86%
2018/05/30	4	8.37	26	8.62	8.71	-22	1,136	-1.94%
2018/05/29	2	7.30	4	7.91	7.92	-2	899	-0.22%
2018/05/25	0	0.00	1	7.09	7.08	-1	820	-0.12%
2018/05/16	0	0.00	5	7.13	7.15	-5	864	-0.58%
2018/05/10	15	7.10	0	0.00	7.10	15	973	1.54%
2018/04/27	2	6.99	0	0.00	7.00	2	1,054	0.19%
2018/04/24	1	6.92	0	0.00	6.90	1	1,078	0.09%
2018/04/18	0	0.00	0	7.50	7.52	0	1,080	0.00%
2018/04/16	5	7.70	0	0.00	7.54	5	1,081	0.46%
2018/04/11	2	7.85	0	0.00	7.83	2	1,105	0.18%
2018/04/09	0	0.00	0.1	7.84	7.88	-0.1	1,150	-0.01%
2018/04/03	0.8	8.00	0	0.00	8.00	0.8	1,149	0.07%
2018/04/02	4	8.11	0	0.00	8.10	4	1,156	0.35%
2018/03/30	3	7.98	0	0.00	7.98	3	1,168	0.26%
2018/03/20	2	8.19	0	0.00	8.19	2	1,218	0.16%
2018/03/16	1	8.28	0	0.00	8.26	1	1,273	0.08%
2018/03/15	0	0.00	1	8.43	8.41	-1	1,292	-0.08%
2018/03/09	3	8.14	0	0.00	8.12	3	1,524	0.20%
2018/03/07	2	8.15	10	8.21	8.13	-8	1,598	-0.50%
2018/03/06	3	8.24	0	0.00	8.19	3	1,705	0.18%
2018/03/05	0	0.00	5	8.33	8.24	-5	1,736	-0.29%
2018/02/27	3	8.58	1	8.56	8.55	2	1,830	0.11%
2018/02/23	0	0.00	2.2	8.25	8.32	-2.2	1,894	-0.12%
2018/02/22	25	8.22	2	8.24	8.24	23	1,967	1.17%
2018/02/21	3	8.15	0	0.00	8.17	3	2,028	0.15%
2018/02/08	2	8.01	0	0.00	8.02	2	2,263	0.09%
2018/02/07	0	0.00	2	8.25	8.01	-2	2,436	-0.08%
2018/02/06	5	8.20	0	0.00	7.85	5	2,507	0.20%
2018/02/05	5	8.62	0	0.00	8.67	5	2,609	0.19%
2018/02/02	1	9.00	0	0.00	8.94	1	2,737	0.04%
2018/02/01	1	9.01	1	9.05	9.02	0	3,112	0.00%
2018/01/31	2	9.01	0	0.00	9.01	2	3,261	0.06%
2018/01/30	0	0.00	23	9.03	9.03	-23	3,306	-0.70%
2018/01/26	27	9.14	0	0.00	9.14	27	3,483	0.78%
2018/01/24	0	0.00	20.1	9.25	9.25	-20.1	3,496	-0.57%
2018/01/22	2	9.18	0	0.00	9.15	2	3,565	0.06%
2018/01/19	1	9.26	1	9.28	9.26	0	3,700	0.00%
2018/01/18	1	9.32	5	9.25	9.25	-4	3,708	-0.11%
2018/01/17	6	9.38	0	0.00	9.34	6	3,757	0.16%
2018/01/16	36	9.31	4	9.37	9.39	32	3,764	0.85%
2018/01/15	2	9.17	2	9.18	9.15	0	3,822	0.00%
2018/01/12	5	9.26	5	9.21	9.22	0	3,830	0.00%
2018/01/11	2	9.23	0	0.00	9.24	2	3,861	0.05%
2018/01/09	0	0.00	0.6	9.27	9.34	-0.6	3,900	-0.02%
2018/01/08	0	0.00	0.8	9.20	9.25	-0.8	3,915	-0.02%
2018/01/05	2	9.26	14.6	9.29	9.29	-12.6	3,956	-0.32%
2018/01/04	0	0.00	2	9.45	9.45	-2	3,960	-0.05%
2018/01/02	0	0.00	1	9.02	9.01	-1	4,055	-0.02%