精金 (3049)-富邦-南屯券商分點個股進出

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

精金

(3049)

可現股當沖

股價
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精金 (3049)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	11.10	0	0.00	11.00	1	16,391	0.01%
2024/11/21	0.1	10.98	1	11.10	11.20	-0.9	16,349	-0.01%
2024/11/20	0	11.00	30	11.05	11.00	-30	16,372	-0.18%
2024/11/19	0	0.00	1	11.15	11.25	-1	16,329	-0.01%
2024/11/18	3	11.02	0	0.00	10.95	3	16,275	0.02%
2024/11/15	6	11.25	6	11.17	11.25	0	16,225	0.00%
2024/11/14	5	11.25	5	11.10	10.90	0	16,210	0.00%
2024/11/13	7	11.22	2	11.18	11.20	5	16,083	0.03%
2024/11/12	0	0.00	13	11.17	11.15	-13	16,039	-0.08%
2024/11/08	8	11.82	1	12.00	11.45	7	15,875	0.04%
2024/11/07	8	11.89	0	0.00	11.80	8	15,727	0.05%
2024/11/06	15	11.83	2	12.00	11.75	13	15,616	0.08%
2024/11/05	130	12.32	496	12.43	12.00	-366	15,442	-2.37%	大買/大賣/鉅額交易
2024/11/04	557	12.15	160	12.13	12.15	397	14,498	2.74%	大買/大賣/鉅額交易
2024/11/01	3	11.05	0	0.00	11.05	3	14,115	0.02%
2024/10/30	0	0.00	2	11.05	11.00	-2	14,066	-0.01%
2024/10/28	10	11.49	1	11.40	11.35	9	13,946	0.06%
2024/10/25	3	11.60	0	0.00	11.85	3	13,760	0.02%
2024/10/24	2	11.70	4	11.66	11.65	-2	13,688	-0.01%
2024/10/23	5	12.25	18	12.03	12.05	-13	13,538	-0.10%
2024/10/22	120	12.32	104	12.39	12.30	16	13,332	0.12%	大買/大賣/
2024/10/21	0	0.00	3	11.75	11.60	-3	12,718	-0.02%
2024/10/18	13	11.69	1	11.85	11.60	12	12,720	0.09%
2024/10/17	6	11.65	1	11.65	11.70	5	12,556	0.04%
2024/10/16	14	11.79	1	11.85	11.70	13	12,554	0.10%
2024/10/15	11	12.30	3	11.73	11.85	8	12,439	0.06%
2024/10/14	3	12.22	10	12.70	12.25	-7	12,167	-0.06%
2024/10/11	11	12.28	8	12.68	12.15	3	11,913	0.03%
2024/10/09	132.2	12.47	316	12.14	12.05	-183.8	11,294	-1.63%	大買/大賣/鉅額交易
2024/10/08	73	12.53	26	12.70	12.25	47	10,713	0.44%
2024/10/07	1,052	12.69	1,281	12.68	12.90	-229	9,753	-2.35%	大買/大賣/鉅額交易
2024/10/04	4	11.51	61	11.52	11.75	-57	8,210	-0.69%
2024/10/01	0	0.00	1	10.75	10.70	-1	7,950	-0.01%
2024/09/30	46	10.76	41	11.07	10.70	5	7,990	0.06%
2024/09/27	3	10.50	5	10.85	10.70	-2	7,991	-0.03%
2024/09/26	25	10.66	7	10.67	10.60	18	7,920	0.23%
2024/09/25	5	10.70	59	10.70	10.80	-54	7,846	-0.69%
2024/09/24	55	10.37	0	0.00	10.65	55	7,706	0.71%
2024/09/23	30.6	10.68	1	10.70	10.55	29.6	7,549	0.39%
2024/09/20	23	11.31	13	11.63	11.40	10	7,169	0.14%
2024/09/19	40	11.69	833	11.79	11.70	-793	6,532	-12.14%	大賣/鉅額交易
2024/09/18	5	11.33	203	11.08	11.45	-198	4,677	-4.23%	大賣/鉅額交易
2024/09/16	1,012	10.44	147	10.40	10.45	865	4,230	20.45%	大買/大賣/鉅額交易
2024/09/13	10	9.50	15.1	9.50	9.51	-5.1	3,733	-0.14%
2024/09/12	1	9.66	3	9.70	9.64	-2	3,704	-0.05%
2024/09/11	3	9.32	0	0.00	9.31	3	3,613	0.08%
2024/09/10	12	9.18	0	0.00	8.97	12	3,604	0.33%
2024/09/09	0	0.00	5	9.14	9.11	-5	3,587	-0.14%
2024/09/05	0	0.00	6	8.94	8.85	-6	3,578	-0.17%
2024/09/04	6	8.69	0	0.00	8.66	6	3,566	0.17%
2024/08/30	10	9.44	0	0.00	9.22	10	3,544	0.28%
2024/08/29	1.6	9.47	1	9.51	9.47	0.6	3,515	0.02%
2024/08/28	11	9.79	3	9.65	9.60	8	3,496	0.23%
2024/08/27	51	9.67	0	0.00	9.71	51	3,459	1.47%
2024/08/26	0	0.00	66	9.91	9.70	-66	3,438	-1.92%
2024/08/23	0	0.00	2	9.45	9.47	-2	3,336	-0.06%
2024/08/22	0	0.00	10	9.29	9.55	-10	3,368	-0.30%
2024/08/19	52	9.10	0	0.00	9.13	52	3,316	1.57%
2024/08/16	4	9.15	0	0.00	9.04	4	3,339	0.12%
2024/08/15	2	8.69	0.7	8.63	8.67	1.3	3,303	0.04%
2024/08/14	4	8.68	2	8.70	8.68	2	3,351	0.06%
2024/08/06	5	7.60	0	0.00	7.94	5	3,360	0.15%
2024/08/05	5	8.05	0	0.00	8.04	5	3,301	0.15%
2024/08/02	0	0.00	20	9.06	8.92	-20	3,232	-0.62%
2024/08/01	0	0.00	12	9.19	9.23	-12	3,213	-0.37%
2024/07/31	2	9.10	0	0.00	9.05	2	3,208	0.06%
2024/07/30	3	8.80	0	0.00	9.13	3	3,199	0.09%
2024/07/29	0	0.00	8	8.91	8.86	-8	3,233	-0.25%
2024/07/18	3	9.72	3	9.87	9.74	0	3,031	0.00%
2024/07/17	48	9.91	3	9.86	9.80	45	2,962	1.52%
2024/07/15	1	9.43	1	9.44	9.42	0	2,780	0.00%
2024/07/11	0	0.00	1	9.43	9.42	-1	2,605	-0.04%
2024/07/10	1	9.27	0	0.00	9.24	1	2,613	0.04%
2024/07/09	0	0.00	1	9.46	9.23	-1	2,611	-0.04%
2024/07/08	2	9.54	1	9.35	9.53	1	2,563	0.04%
2024/07/04	0	0.00	1	9.44	9.35	-1	2,402	-0.04%
2024/07/03	1	9.22	1.2	9.04	9.20	-0.2	2,286	-0.01%
2024/06/26	0	0.00	3	8.97	8.76	-3	2,077	-0.14%
2024/06/25	2	8.84	0	0.00	8.78	2	2,026	0.10%
2024/06/24	8	9.13	9	9.21	9.10	-1	1,962	-0.05%
2024/06/20	0	0.00	5	8.44	8.46	-5	1,692	-0.30%
2024/06/18	3	8.50	0	0.00	8.51	3	1,722	0.17%
2024/06/14	5	8.39	0	0.00	8.38	5	1,733	0.29%
2024/06/12	0	0.00	0.2	8.35	8.30	-0.2	1,773	-0.01%
2024/06/05	3	8.40	0	0.00	8.38	3	1,874	0.16%
2024/06/03	0	0.00	2	8.55	8.56	-2	1,953	-0.10%
2024/05/30	0	0.00	5	8.68	8.58	-5	1,996	-0.25%
2024/05/29	5	8.76	0	8.78	8.64	5	2,003	0.25%
2024/05/28	2	8.78	0	0.00	8.78	2	1,991	0.10%
2024/05/23	1	8.48	0	0.00	8.38	1	1,995	0.05%
2024/05/22	0	0.00	2	8.66	8.60	-2	1,987	-0.10%
2024/05/21	0.1	8.49	0	8.35	8.34	0.1	1,947	0.01%
2024/05/17	0	0.00	0.2	8.31	8.36	-0.2	1,900	-0.01%
2024/05/14	5	8.18	0	0.00	8.21	5	1,883	0.27%
2024/05/09	6	8.17	0	0.00	8.11	6	1,886	0.32%
2024/05/08	1	8.14	0	0.00	8.12	1	1,886	0.05%
2024/05/03	1	8.35	39.2	8.40	8.36	-38.2	1,888	-2.02%
2024/04/25	0	0.00	6	7.97	8.00	-6	1,872	-0.32%
2024/04/24	8	7.88	0.2	7.90	7.92	7.8	1,876	0.42%
2024/04/23	0	0.00	3	7.92	7.93	-3	1,903	-0.16%
2024/04/22	6	7.75	10	7.81	7.83	-4	1,912	-0.21%
2024/04/19	11	7.76	27	7.73	7.73	-16	1,911	-0.84%
2024/04/18	4	7.85	3.3	7.90	7.89	0.7	1,897	0.04%
2024/04/17	0	0.00	8	7.90	7.92	-8	1,889	-0.42%
2024/04/16	3	7.82	3	7.77	7.77	0	1,906	0.00%
2024/04/15	0	8.19	5	8.12	8.11	-5	1,860	-0.27%
2024/04/12	2	8.20	6	8.18	8.18	-4	1,842	-0.22%
2024/04/11	0	0.00	3	8.25	8.25	-3	1,840	-0.16%
2024/04/10	0	0.00	5	8.35	8.33	-5	1,831	-0.27%
2024/04/09	3	8.30	6	8.30	8.32	-3	1,831	-0.16%
2024/04/08	4	8.23	0	0.00	8.23	4	1,824	0.22%
2024/04/03	4	8.28	0	0.00	8.24	4	1,821	0.22%
2024/04/02	12	8.39	0	0.00	8.36	12	1,823	0.66%
2024/04/01	0.2	8.42	0	0.00	8.45	0.2	1,877	0.01%
2024/03/29	4	8.31	0	0.00	8.29	4	1,889	0.21%
2024/03/28	3	8.25	0	0.00	8.25	3	1,885	0.16%
2024/03/26	0	8.29	0	0.00	8.23	0	1,878	0.00%
2024/03/25	1	8.31	0	0.00	8.31	1	1,868	0.05%
2024/03/22	0	8.40	0	0.00	8.36	0	1,867	0.00%
2024/03/19	5	8.15	0	0.00	8.15	5	1,823	0.27%
2024/03/18	2	8.20	0	0.00	8.23	2	1,807	0.11%
2024/03/12	0	0.00	22	8.65	8.64	-22	1,680	-1.31%
2024/03/08	0	0.00	2	8.87	8.71	-2	1,649	-0.12%
2024/03/07	27	8.69	0	0.00	8.62	27	1,645	1.64%
2024/03/06	0	8.86	0	0.00	8.91	0	1,586	0.00%
2024/03/05	5	8.98	6	8.91	8.90	-1	1,566	-0.06%
2024/03/04	5	9.03	0	0.00	8.99	5	1,594	0.31%
2024/02/27	5	9.15	0	0.00	9.11	5	1,558	0.32%
2024/02/21	2	9.50	0	0.00	9.43	2	1,515	0.13%
2024/02/20	2	9.48	0	0.00	9.47	2	1,516	0.13%
2024/02/16	2	9.27	0	0.00	9.30	2	1,474	0.14%
2024/02/05	0	9.08	0	0.00	9.11	0	1,464	0.00%
2024/02/02	0	0.00	8	9.18	9.17	-8	1,471	-0.54%
2024/02/01	0	0.00	5	9.17	9.17	-5	1,492	-0.33%
2024/01/31	0	0.00	5	9.22	9.23	-5	1,509	-0.33%
2024/01/30	0	0.00	2	9.35	9.30	-2	1,505	-0.13%
2024/01/24	10	9.41	0	0.00	9.40	10	1,485	0.67%
2024/01/23	3	9.27	0	0.00	9.27	3	1,465	0.20%
2024/01/10	0	0.00	11	9.20	9.20	-11	1,434	-0.77%
2024/01/09	0	0.00	2	9.43	9.41	-2	1,420	-0.14%
2024/01/04	0	0.00	4	9.45	9.42	-4	1,411	-0.28%
2023/12/27	20	9.82	0	0.00	9.71	20	1,450	1.38%
2023/12/26	0	0.00	1	9.51	9.58	-1	1,374	-0.07%
2023/12/25	0	9.41	0	0.00	9.42	0	1,360	0.00%
2023/12/20	1	9.47	0	0.00	9.48	1	1,413	0.07%
2023/12/14	0	0.00	2	9.71	9.66	-2	1,415	-0.14%
2023/12/13	0	0.00	3	9.80	9.70	-3	1,414	-0.21%
2023/12/12	0	0.00	2	9.86	9.70	-2	1,436	-0.14%
2023/12/08	0	0.00	0.2	9.73	9.75	-0.2	1,422	-0.01%
2023/12/07	2	9.70	0	0.00	9.72	2	1,431	0.14%
2023/11/27	2	9.43	0	0.00	9.42	2	1,383	0.14%
2023/11/22	0	0.00	4	9.56	9.51	-4	1,388	-0.29%
2023/11/17	3	9.41	0	0.00	9.37	3	1,370	0.22%
2023/11/16	0	9.32	6	9.30	9.35	-6	1,383	-0.43%
2023/11/15	0	0.00	5	9.27	9.26	-5	1,386	-0.36%
2023/11/10	0	0.00	1	9.32	9.31	-1	1,426	-0.07%
2023/11/09	3	9.35	0	0.00	9.47	3	1,422	0.21%
2023/11/08	0	9.37	0	0.00	9.47	0	1,477	0.00%
2023/11/07	3	9.21	1	9.23	9.18	2	1,475	0.14%
2023/11/06	3	9.21	0	0.00	9.20	3	1,502	0.20%
2023/11/01	0	9.12	0	0.00	9.10	0	1,566	0.00%
2023/10/31	0	0.00	0.2	9.05	9.11	-0.2	1,599	-0.01%
2023/10/30	3	9.17	0	0.00	9.14	3	1,649	0.18%
2023/10/26	4	9.25	0	0.00	9.24	4	1,797	0.22%
2023/10/17	0	0.00	3	9.13	9.12	-3	2,273	-0.13%
2023/09/27	1	9.44	0	0.00	9.45	1	2,553	0.04%
2023/09/26	1	9.56	0	0.00	9.50	1	2,571	0.04%
2023/09/21	0	9.63	0	0.00	9.59	0	2,718	0.00%
2023/09/20	0	0.00	1	9.72	9.74	-1	2,788	-0.04%
2023/09/18	0	0.00	1	9.73	9.72	-1	3,125	-0.03%
2023/09/15	2	9.56	0	0.00	9.54	2	3,495	0.06%
2023/09/11	1	9.64	20	9.63	9.61	-19	3,801	-0.50%
2023/09/05	0	0.00	1	10.00	10.05	-1	3,783	-0.03%
2023/08/31	0	0.00	1	9.85	9.85	-1	3,806	-0.03%
2023/08/29	2	9.72	0	0.00	9.80	2	3,894	0.05%
2023/08/23	2	9.67	0	0.00	9.67	2	3,895	0.05%
2023/08/22	0	9.84	0	0.00	9.69	0	3,901	0.00%
2023/08/15	0	0.00	7	9.57	9.62	-7	3,835	-0.18%
2023/08/14	0	0.00	3	9.52	9.51	-3	3,831	-0.08%
2023/08/11	0	0.00	2	10.05	9.97	-2	3,766	-0.05%
2023/08/09	4	10.45	0	0.00	10.25	4	3,723	0.11%
2023/08/08	6	10.53	0	0.00	10.40	6	3,707	0.16%
2023/08/04	0	0.00	2	10.55	10.60	-2	3,688	-0.05%
2023/08/02	30	10.60	0	0.00	10.50	30	3,685	0.81%
2023/08/01	10	10.75	60	10.80	10.70	-50	3,647	-1.37%
2023/07/31	40	10.74	15	10.94	10.85	25	3,601	0.69%
2023/07/28	0	10.75	0	0.00	10.75	0	3,525	0.00%
2023/07/27	31	10.32	53	10.91	11.05	-22	3,452	-0.64%
2023/07/25	3	10.20	0.1	10.20	10.20	2.9	3,089	0.10%
2023/07/24	1	10.20	0	0.00	10.25	1	3,079	0.03%
2023/07/20	0	0.00	2	10.30	10.35	-2	3,056	-0.07%
2023/07/19	2	10.40	0	0.00	10.20	2	3,055	0.07%
2023/07/14	0	0.00	1	10.30	10.30	-1	3,103	-0.03%
2023/07/13	3	10.40	3	10.25	10.25	0	3,130	0.00%
2023/07/12	50	10.40	0	0.00	10.30	50	3,172	1.58%
2023/07/10	31	10.35	0	0.00	10.30	31	3,437	0.90%
2023/07/05	0	0.00	3	10.60	10.65	-3	3,393	-0.09%
2023/07/04	0	0.00	1	10.60	10.60	-1	3,365	-0.03%
2023/07/03	7	10.76	0	0.00	10.70	7	3,320	0.21%
2023/06/30	0	0.00	2	10.65	10.60	-2	3,289	-0.06%
2023/06/29	1	10.75	3	10.70	10.70	-2	3,232	-0.06%
2023/06/28	1	10.80	7	10.98	10.80	-6	3,164	-0.19%
2023/06/27	214	11.06	4	10.80	10.80	210	3,092	6.79%	大買/鉅額交易
2023/06/26	202	11.15	6	11.23	11.20	196	2,957	6.63%	大買/鉅額交易
2023/06/21	2	11.30	47.5	10.93	11.20	-45.5	2,758	-1.65%
2023/06/20	8	10.55	66	10.48	10.55	-58	2,386	-2.43%
2023/06/19	23	10.52	33	10.40	10.35	-10	2,268	-0.44%
2023/06/16	5	10.11	18	10.15	10.10	-13	2,136	-0.61%
2023/06/14	5	9.80	0	0.00	9.87	5	2,061	0.24%
2023/06/13	50	9.86	0	0.00	9.86	50	2,067	2.42%
2023/06/12	2	9.93	0	0.00	9.84	2	2,076	0.10%
2023/06/09	43	9.95	0	0.00	9.95	43	2,073	2.07%
2023/06/08	0	0.00	10	9.91	9.90	-10	2,087	-0.48%
2023/06/07	0	0.00	1	10.05	10.00	-1	2,106	-0.05%
2023/06/05	5	10.15	9	10.16	10.10	-4	2,108	-0.19%
2023/06/01	2	9.88	4	9.90	9.87	-2	2,065	-0.10%
2023/05/31	2	9.87	5	9.68	9.90	-3	2,100	-0.14%
2023/05/25	0	0.00	2	9.78	9.77	-2	2,155	-0.09%
2023/05/22	0	0.00	9	9.68	9.72	-9	2,465	-0.37%
2023/05/11	4	9.60	0	0.00	9.56	4	2,496	0.16%
2023/05/10	1	9.69	0	0.00	9.72	1	2,507	0.04%
2023/05/09	1	9.74	0	0.00	9.70	1	2,499	0.04%
2023/05/08	2	9.91	5	9.88	9.85	-3	2,480	-0.12%
2023/05/05	2	9.96	0	0.00	9.94	2	2,481	0.08%
2023/05/04	1	9.94	0	0.00	9.96	1	2,505	0.04%
2023/05/03	1	10.00	1	10.05	9.99	0	2,494	0.00%
2023/04/26	2	10.05	0.5	9.97	10.05	1.5	2,485	0.06%
2023/04/25	3	10.06	0	0.00	10.00	3	2,476	0.12%
2023/04/24	0	10.00	0	0.00	10.10	0	2,446	0.00%
2023/04/21	2	10.02	0	0.00	9.96	2	2,430	0.08%
2023/04/19	3	10.32	0	0.00	10.30	3	2,349	0.13%
2023/04/18	12	10.59	4	10.55	10.50	8	2,275	0.35%
2023/04/17	3	10.58	2	10.65	10.60	1	2,226	0.04%
2023/04/14	10	10.74	18	10.61	10.65	-8	2,155	-0.37%
2023/04/13	6	10.35	5	10.27	10.30	1	1,904	0.05%
2023/04/12	3	10.25	0	0.00	10.15	3	1,836	0.16%
2023/04/11	0.5	10.10	7	10.05	10.05	-6.5	1,811	-0.36%
2023/03/31	0	0.00	4	9.86	9.87	-4	1,768	-0.23%
2023/03/28	5	9.96	3	9.85	9.85	2	1,793	0.11%
2023/03/27	0	0.00	10	10.00	10.00	-10	1,785	-0.56%
2023/03/24	5	10.00	2	10.00	10.00	3	1,789	0.17%
2023/03/23	2	9.95	2	9.95	9.95	0	1,778	0.00%
2023/03/16	2	9.80	0	0.00	9.74	2	1,761	0.11%
2023/03/15	0	0.00	10	9.97	9.82	-10	1,767	-0.57%
2023/03/08	20	10.25	0	0.00	10.25	20	1,818	1.10%
2023/03/03	0	0.00	3	10.20	10.25	-3	1,777	-0.17%
2023/03/01	0	10.10	5	10.11	10.05	-5	1,734	-0.29%
2023/02/24	0	0.00	4	10.20	10.15	-4	1,729	-0.23%
2023/02/23	0	0.00	2	10.25	10.30	-2	1,701	-0.12%
2023/02/22	10	10.40	3	10.45	10.35	7	1,656	0.42%
2023/02/21	0	0.00	1	10.20	10.30	-1	1,561	-0.06%
2023/02/20	4	10.02	0	0.00	10.25	4	1,491	0.27%
2023/02/17	2	9.59	22	9.69	9.65	-20	1,356	-1.47%
2023/02/16	0	0.00	7	9.49	9.52	-7	1,319	-0.53%
2023/02/15	5	9.48	0	0.00	9.44	5	1,323	0.38%
2023/02/10	0	9.45	0	0.00	9.37	0	1,336	0.00%
2023/02/09	20	9.47	0	0.00	9.48	20	1,331	1.50%
2023/02/08	0	0.00	1	9.52	9.52	-1	1,333	-0.07%
2023/02/06	0	0.00	2	9.35	9.37	-2	1,319	-0.15%
2023/02/03	6	9.50	0	0.00	9.45	6	1,335	0.45%
2023/02/02	9	9.52	0	0.00	9.53	9	1,329	0.68%
2023/02/01	0	0.00	4	9.37	9.40	-4	1,327	-0.30%
2023/01/30	0	0.00	61	9.18	9.22	-61	1,313	-4.65%
2023/01/13	3	9.14	0	0.00	9.12	3	1,341	0.22%
2022/12/30	0	0.00	1	9.13	9.09	-1	1,546	-0.06%
2022/12/29	1	9.07	0	0.00	9.07	1	1,578	0.06%
2022/12/23	1	9.12	1	9.17	9.18	0	1,620	0.00%
2022/12/22	0	0.00	1	9.30	9.23	-1	1,650	-0.06%
2022/12/21	1	9.19	0	0.00	9.13	1	1,686	0.06%
2022/12/19	0	0.00	5	9.26	9.25	-5	1,729	-0.29%
2022/12/13	5	9.47	0	0.00	9.41	5	1,739	0.29%
2022/12/05	1	9.89	0	0.00	9.81	1	1,773	0.06%
2022/12/01	3	9.52	0	0.00	9.68	3	1,721	0.17%
2022/11/30	4	9.36	0	0.00	9.44	4	1,684	0.24%
2022/11/29	0	0.00	2	9.25	9.34	-2	1,695	-0.12%
2022/11/25	1	9.36	0	0.00	9.32	1	1,706	0.06%
2022/11/21	1	9.32	0	0.00	9.30	1	1,764	0.06%
2022/11/18	1	9.45	1	9.52	9.41	0	1,783	0.00%
2022/11/17	0	0.00	3.1	9.44	9.46	-3.1	1,804	-0.17%
2022/11/14	0	0.00	20	9.53	9.56	-20	2,082	-0.96%
2022/11/10	0	0.00	5	9.45	9.40	-5	2,437	-0.21%
2022/11/08	5	9.57	0	0.00	9.47	5	2,546	0.20%
2022/11/07	3	9.43	0	0.00	9.45	3	2,569	0.12%
2022/11/04	1	9.32	0	0.00	9.39	1	2,610	0.04%
2022/10/24	0	0.00	15	9.30	9.27	-15	3,107	-0.48%
2022/10/18	3	9.46	0	0.00	9.54	3	3,062	0.10%
2022/10/14	1	9.48	1	9.29	9.50	0	3,063	0.00%
2022/10/06	0	0.00	2	10.05	10.05	-2	3,004	-0.07%
2022/10/05	2	9.87	0	0.00	9.79	2	3,001	0.07%
2022/09/26	1	9.42	0	0.00	9.30	1	3,074	0.03%
2022/09/22	1	9.91	0	0.00	10.00	1	3,175	0.03%
2022/09/12	0	0.00	1.5	10.48	10.50	-1.5	3,384	-0.04%
2022/09/08	0.4	10.45	0	0.00	10.45	0.4	3,421	0.01%
2022/09/07	0	0.00	30	10.25	10.25	-30	3,446	-0.87%
2022/09/02	1	10.75	0	0.00	10.75	1	3,474	0.03%
2022/08/30	0	0.00	4	10.78	10.80	-4	3,450	-0.12%
2022/08/29	5	10.57	10	10.70	10.55	-5	3,436	-0.15%
2022/08/26	2	10.98	0	0.00	10.95	2	3,408	0.06%
2022/08/25	0	0.00	1	11.00	10.95	-1	3,400	-0.03%
2022/08/24	2	10.93	0	0.00	10.90	2	3,421	0.06%
2022/08/23	12	10.86	0	0.00	10.95	12	3,413	0.35%
2022/08/22	51	11.10	0	0.00	11.05	51	3,383	1.51%
2022/08/19	28	11.08	0	0.00	11.05	28	3,337	0.84%
2022/08/18	21	11.25	5.3	10.71	11.15	15.8	3,159	0.50%
2022/08/17	0.9	10.50	4	10.41	10.50	-3.1	2,836	-0.11%
2022/08/11	5	9.71	0	0.00	9.83	5	2,769	0.18%
2022/08/09	0	0.00	1	9.38	9.48	-1	2,775	-0.04%
2022/08/04	8	9.23	0	0.00	9.21	8	2,707	0.30%
2022/08/03	0	0.00	4	9.77	9.65	-4	2,601	-0.15%
2022/08/02	2	9.65	1	9.84	9.68	1	2,571	0.04%
2022/08/01	4	9.42	0	0.00	9.41	4	2,430	0.16%
2022/07/29	3	9.33	0	0.00	9.33	3	2,434	0.12%
2022/07/25	0.1	9.60	0	0.00	9.64	0.1	2,502	0.00%
2022/07/15	0	9.54	0	0.00	9.43	0	2,869	0.00%
2022/07/14	10	9.37	10	9.51	9.54	0	3,159	0.00%
2022/07/12	2	9.11	1	9.00	9.00	1	3,194	0.03%
2022/07/11	0.1	9.44	2	9.50	9.42	-1.9	3,206	-0.06%
2022/07/08	0	0.00	1	9.52	9.50	-1	3,227	-0.03%
2022/07/06	0	0.00	7.2	9.55	9.55	-7.2	3,256	-0.22%
2022/07/04	3	9.47	4	9.57	9.43	-1	3,292	-0.03%
2022/07/01	1	9.49	9	10.00	9.35	-8	3,332	-0.24%
2022/06/30	2	10.10	1	10.00	9.98	1	3,276	0.03%
2022/06/27	0	10.40	0	0.00	10.55	0	3,303	0.00%
2022/06/22	4	10.60	0	0.00	10.10	4	3,394	0.12%
2022/06/20	0	0.00	5	10.34	10.00	-5	3,485	-0.14%
2022/06/17	4	10.75	4	10.75	10.75	0	3,478	0.00%
2022/06/16	0	0.00	20	11.25	10.90	-20	3,462	-0.58%
2022/06/14	0	0.00	4	10.95	11.15	-4	3,649	-0.11%
2022/06/10	5	11.65	1	11.60	11.60	4	3,722	0.11%
2022/06/08	0	0.00	6	11.65	11.60	-6	3,762	-0.16%
2022/06/06	10	11.70	1	11.65	11.65	9	3,842	0.23%
2022/06/02	10	11.65	0	0.00	11.65	10	3,931	0.25%
2022/06/01	9	11.84	50	11.80	11.80	-41	4,047	-1.01%
2022/05/31	10	11.75	1	11.75	11.65	9	4,079	0.22%
2022/05/30	1	11.65	4	11.65	11.65	-3	4,166	-0.07%
2022/05/27	0	0.00	4	11.50	11.50	-4	4,242	-0.09%
2022/05/26	2	11.60	0	0.00	11.40	2	4,323	0.05%
2022/05/25	1	11.45	4	11.46	11.50	-3	4,414	-0.07%
2022/05/23	3	11.45	0	0.00	11.60	3	4,565	0.07%
2022/05/20	1	11.35	0	0.00	11.35	1	4,694	0.02%
2022/05/18	3	11.72	0	0.00	11.55	3	4,746	0.06%
2022/05/17	1	11.25	1	11.35	11.35	0	4,764	0.00%
2022/05/16	0	0.00	1	11.10	11.10	-1	4,793	-0.02%
2022/05/12	1.1	10.87	0	0.00	10.85	1.1	4,973	0.02%
2022/05/11	0	0.00	0.2	11.15	11.10	-0.2	5,068	0.00%
2022/05/09	1	11.25	0	0.00	11.20	1	5,741	0.02%
2022/05/04	0.1	11.90	5	11.95	11.85	-4.9	5,893	-0.08%
2022/05/03	1	11.85	0	0.00	11.90	1	6,029	0.02%
2022/04/29	6	11.98	30	11.97	11.75	-24	6,145	-0.39%
2022/04/28	5	11.95	26	11.89	11.95	-21	6,299	-0.33%
2022/04/27	50	11.30	12	11.24	11.45	38	6,443	0.59%
2022/04/26	5	11.73	0	0.00	11.65	5	6,672	0.07%
2022/04/25	10	11.80	0	0.00	11.70	10	6,882	0.15%
2022/04/21	8	12.36	10	12.25	12.25	-2	7,060	-0.03%
2022/04/20	3	12.82	97	12.68	12.70	-94	7,106	-1.32%
2022/04/18	0	0.00	10	12.23	12.15	-10	7,231	-0.14%
2022/04/15	0.1	12.30	2	12.20	12.15	-2	7,493	-0.03%
2022/04/14	8	12.55	0	0.00	12.45	8	8,052	0.10%
2022/04/13	1	12.55	7	12.59	12.65	-6	8,423	-0.07%
2022/04/11	4	12.54	4	12.70	12.30	0	9,579	0.00%
2022/04/08	1	12.85	25	12.94	12.90	-24	10,192	-0.24%
2022/04/07	5	13.04	0	0.00	12.85	5	11,118	0.04%
2022/04/06	53	13.40	0	0.00	13.35	53	13,899	0.38%
2022/04/01	2	13.58	0	0.00	13.60	2	16,560	0.01%
2022/03/31	1	13.70	0	0.00	13.70	1	18,052	0.01%
2022/03/30	0	14.00	3	13.90	13.90	-3	19,241	-0.02%
2022/03/29	6	13.75	0	0.00	13.70	6	19,566	0.03%
2022/03/28	0	0.00	20	13.95	13.95	-20	19,768	-0.10%
2022/03/25	10	14.25	5	14.34	14.15	5	20,159	0.02%
2022/03/24	0	0.00	25	14.27	14.25	-25	20,694	-0.12%
2022/03/23	2	14.28	51	14.32	14.20	-49	22,383	-0.22%
2022/03/21	6	14.09	0	0.00	14.00	6	23,698	0.03%
2022/03/18	15	14.15	0	0.00	14.15	15	23,927	0.06%
2022/03/17	62	14.06	25	14.00	14.25	37	24,299	0.15%
2022/03/15	10	13.85	2	13.70	13.55	8	24,365	0.03%
2022/03/11	30	13.80	23	13.79	13.80	7	24,454	0.03%
2022/03/10	0	0.00	1	13.80	13.75	-1	24,569	0.00%
2022/03/09	0	0.00	1	13.40	13.50	-1	24,621	0.00%
2022/03/08	2	13.45	3	13.35	13.30	-1	24,684	0.00%
2022/03/04	0	0.00	14	14.07	13.95	-14	24,664	-0.06%
2022/03/02	20	14.13	1	14.50	14.40	19	24,838	0.08%
2022/03/01	3	14.10	2	14.15	14.15	1	25,016	0.00%
2022/02/24	7	13.80	6	13.93	13.60	1	26,683	0.00%
2022/02/23	0	0.00	11	14.08	14.15	-11	27,576	-0.04%
2022/02/22	7	14.09	1	14.10	14.10	6	27,895	0.02%
2022/02/21	2	14.35	1	14.35	14.45	1	28,240	0.00%
2022/02/18	11	14.39	0	0.00	14.40	11	28,328	0.04%
2022/02/17	1	14.35	2	14.63	14.40	-1	28,501	0.00%
2022/02/16	2	14.50	1	14.55	14.50	1	28,466	0.00%
2022/02/15	1	14.35	0	0.00	14.30	1	28,430	0.00%
2022/02/14	12	14.36	5	14.60	14.30	7	28,422	0.02%
2022/02/11	9	14.89	30	15.00	14.85	-21	28,335	-0.07%
2022/02/10	40	14.94	32	14.85	14.90	8	28,249	0.03%
2022/02/09	12	15.88	6	15.80	15.80	6	27,864	0.02%
2022/02/08	5	15.10	7	15.30	15.30	-2	27,631	-0.01%
2022/02/07	3	15.08	11	14.98	15.20	-8	27,623	-0.03%
2022/01/26	5	14.60	1	14.80	14.50	4	27,589	0.01%
2022/01/25	8	15.01	9	14.73	14.55	-1	27,559	0.00%
2022/01/24	2	15.08	3.4	15.05	15.10	-1.4	27,457	-0.01%
2022/01/21	15	15.53	16.5	15.46	15.20	-1.5	27,369	-0.01%
2022/01/20	8	15.86	1.5	15.90	15.90	6.5	27,294	0.02%
2022/01/19	14	15.80	4	15.74	15.90	10	27,158	0.04%
2022/01/18	22	15.61	17	15.46	15.45	5	26,875	0.02%
2022/01/17	10.5	15.50	14	15.55	15.60	-3.5	26,650	-0.01%
2022/01/14	5	15.22	8.1	15.22	15.10	-3.1	26,521	-0.01%
2022/01/13	17.4	15.29	11.4	15.50	15.40	6	26,353	0.02%
2022/01/12	6	15.54	3.4	15.60	15.45	2.6	26,206	0.01%
2022/01/11	10	15.82	9.6	15.70	15.60	0.4	26,081	0.00%
2022/01/10	7	15.96	7.5	15.97	15.95	-0.5	25,781	0.00%
2022/01/07	28.1	16.12	50.5	16.03	15.90	-22.4	25,498	-0.09%
2022/01/06	10	16.47	7.8	16.51	16.45	2.2	24,917	0.01%
2022/01/05	11.8	16.82	33	16.88	16.60	-21.2	24,579	-0.09%
2022/01/04	11	16.95	3.6	17.24	17.35	7.4	24,111	0.03%
2022/01/03	25	17.47	22	17.50	17.25	3	23,467	0.01%
2021/12/30	37.1	17.42	432.6	17.50	17.25	-395.5	22,835	-1.73%	大賣/鉅額交易
2021/12/29	564.1	18.38	77.2	18.56	17.95	486.9	21,924	2.22%	大買/鉅額交易
2021/12/28	162.2	17.74	1,584	17.55	18.05	-1,421.8	19,117	-7.44%	大買/大賣/鉅額交易
2021/12/27	2,430	17.82	969.3	17.55	17.85	1,460.7	16,503	8.85%	大買/大賣/鉅額交易
2021/12/24	50	16.16	54.1	16.00	16.25	-4.1	14,990	-0.03%
2021/12/23	3	15.32	13	15.40	15.45	-10	13,815	-0.07%
2021/12/22	7	15.09	6	15.10	15.00	1	13,471	0.01%
2021/12/21	12	14.96	61.2	14.77	15.20	-49.2	13,219	-0.37%
2021/12/20	57.3	15.37	61	15.26	15.25	-3.7	12,839	-0.03%
2021/12/17	105	15.92	79	15.83	15.65	26	12,313	0.21%	大買/
2021/12/16	56	15.38	91	15.21	15.30	-35	10,557	-0.33%
2021/12/15	27	14.19	12	14.73	14.80	15	9,453	0.16%
2021/12/14	9	14.00	0	0.00	13.80	9	9,069	0.10%
2021/12/13	10	14.57	72	14.43	14.50	-62	8,825	-0.70%
2021/12/10	7	13.74	0	0.00	13.65	7	8,406	0.08%
2021/12/09	2	13.80	3	14.03	13.80	-1	8,329	-0.01%
2021/12/07	13	13.81	5	13.95	13.70	8	8,067	0.10%
2021/12/06	16	13.79	1	13.85	13.85	15	7,969	0.19%
2021/12/03	3	13.62	0	0.00	13.65	3	7,865	0.04%
2021/12/02	8	13.45	0	0.00	13.30	8	7,791	0.10%
2021/12/01	2	13.48	0	0.00	13.75	2	7,751	0.03%
2021/11/30	1	13.65	0	0.00	13.60	1	7,720	0.01%
2021/11/29	17	13.37	19	13.46	13.45	-2	7,634	-0.03%
2021/11/26	3	13.70	1.5	13.82	13.65	1.5	7,492	0.02%
2021/11/25	2	14.25	552	14.17	13.95	-550	7,324	-7.51%	大賣/鉅額交易
2021/11/24	30	14.61	367	14.63	14.40	-337	7,084	-4.76%	大賣/鉅額交易
2021/11/23	1,153	15.24	228	14.81	14.70	925	6,508	14.21%	大買/大賣/鉅額交易
2021/11/22	73	15.11	48.1	15.12	15.15	25	5,260	0.47%
2021/11/19	3	13.60	15	13.67	13.80	-12	4,261	-0.28%
2021/11/18	29	13.68	12	13.52	13.35	17	3,933	0.43%
2021/11/17	0	0.00	22	13.01	13.15	-22	3,460	-0.64%
2021/11/16	10	13.06	24	13.07	12.80	-14	3,386	-0.41%
2021/11/15	0	0.00	1	12.70	12.70	-1	3,221	-0.03%
2021/11/11	0	0.00	1	12.75	12.60	-1	3,332	-0.03%
2021/11/10	0	0.00	1	12.65	12.60	-1	3,361	-0.03%
2021/11/09	2	12.40	0	0.00	12.40	2	3,378	0.06%
2021/11/04	1	12.45	5	12.51	12.35	-4	3,486	-0.11%
2021/11/03	0	0.00	10	12.35	12.50	-10	3,578	-0.28%
2021/11/02	14	12.20	8	12.19	12.15	6	3,723	0.16%
2021/11/01	0	0.00	4	12.05	12.00	-4	3,837	-0.10%
2021/10/29	2	11.90	2	11.95	11.90	0	4,094	0.00%
2021/10/28	7	11.99	5	12.06	11.85	2	4,155	0.05%
2021/10/27	4	11.83	4	11.84	11.90	0	4,149	0.00%
2021/10/13	0	0.00	230	11.65	11.20	-230	5,954	-3.86%	大賣/鉅額交易
2021/10/12	0	0.00	80	11.68	11.65	-80	6,047	-1.32%
2021/10/08	4	11.75	0	0.00	11.80	4	6,281	0.06%
2021/10/07	250	11.49	0	0.00	11.55	250	6,998	3.57%	大買/鉅額交易
2021/10/06	40	11.35	0	0.00	11.25	40	7,247	0.55%
2021/10/05	11	10.77	0	0.00	11.10	11	7,305	0.15%
2021/10/04	16	10.69	0	0.00	10.65	16	7,307	0.22%
2021/10/01	4	11.31	0	0.00	11.20	4	7,411	0.05%
2021/09/30	0	0.00	500	11.35	11.50	-500	7,437	-6.72%	大賣/鉅額交易
2021/09/29	4	11.38	0	0.00	11.35	4	7,501	0.05%
2021/09/28	8	11.60	0	0.00	11.55	8	7,652	0.10%
2021/09/27	6	11.72	2	11.70	11.75	4	7,775	0.05%
2021/09/24	1	11.50	0	0.00	11.45	1	7,906	0.01%
2021/09/22	3	11.15	0	0.00	11.20	3	7,930	0.04%
2021/09/17	0	0.00	1	11.35	11.35	-1	7,971	-0.01%
2021/09/16	1	11.35	1	11.35	11.35	0	8,002	0.00%
2021/09/15	0	0.00	5	11.50	11.40	-5	8,026	-0.06%
2021/09/14	0	0.00	57	11.50	11.45	-57	8,071	-0.71%
2021/09/13	0	0.00	1	11.50	11.50	-1	8,163	-0.01%
2021/09/10	0	0.00	3	11.38	11.40	-3	8,213	-0.04%
2021/09/09	0	0.00	4.2	11.18	11.20	-4.2	8,285	-0.05%
2021/09/08	5	11.19	0	0.00	11.10	5	8,378	0.06%
2021/09/07	0	0.00	1	11.25	11.35	-1	8,443	-0.01%
2021/09/03	0	11.55	0	0.00	11.55	0	8,449	0.00%
2021/09/02	2	11.45	0	0.00	11.25	2	8,443	0.02%
2021/09/01	11	11.45	0	0.00	11.55	11	8,494	0.13%
2021/08/31	67	11.29	0	0.00	11.30	67	8,523	0.79%
2021/08/30	0	0.00	11	11.39	11.35	-11	8,621	-0.13%
2021/08/26	0	0.00	1	11.30	11.35	-1	9,106	-0.01%
2021/08/25	9	11.45	2	11.35	11.40	7	9,196	0.08%
2021/08/23	2	11.25	4	11.25	11.25	-2	9,423	-0.02%
2021/08/19	53	11.50	0	0.00	11.35	53	9,482	0.56%
2021/08/18	10	11.50	0	0.00	12.15	10	9,500	0.11%
2021/08/17	2	12.15	3	12.27	11.90	-1	9,539	-0.01%
2021/08/16	7	12.26	0	0.00	12.20	7	9,596	0.07%
2021/08/13	2	12.70	0	0.00	12.70	2	9,607	0.02%
2021/08/11	2	12.70	6	12.62	12.70	-4	9,684	-0.04%
2021/08/10	5	12.90	2	13.00	13.00	3	9,713	0.03%
2021/08/09	4	13.00	7.1	13.19	12.95	-3.1	9,817	-0.03%
2021/08/06	7	13.64	1	13.45	13.40	6	9,801	0.06%
2021/08/05	0	0.00	43	13.70	13.60	-43	9,739	-0.44%
2021/08/04	59	13.88	57.1	13.71	13.70	1.9	9,831	0.02%
2021/08/03	0	0.00	3	13.57	13.60	-3	9,723	-0.03%
2021/08/02	4	13.31	2.3	13.38	13.45	1.7	9,713	0.02%
2021/07/30	1	13.40	5	13.45	13.45	-4	9,805	-0.04%
2021/07/29	127	13.56	35.8	13.51	13.50	91.2	9,741	0.94%	大買/
2021/07/28	12.3	13.54	30	13.58	13.75	-17.7	9,623	-0.18%
2021/07/27	170	13.85	11.8	13.94	13.60	158.3	9,705	1.63%	大買/鉅額交易
2021/07/26	140	13.50	23	13.73	13.65	117	9,787	1.20%	大買/鉅額交易
2021/07/23	23	13.20	7	13.30	13.35	16	10,065	0.16%
2021/07/22	8.8	13.36	7	13.01	13.35	1.8	11,025	0.02%
2021/07/21	2	12.60	2	13.00	12.65	0	11,192	0.00%
2021/07/20	13	13.12	5	12.91	12.90	8	11,324	0.07%
2021/07/19	1	13.15	0	0.00	13.45	1	11,713	0.01%
2021/07/16	3	13.28	9	13.29	13.25	-6	12,239	-0.05%
2021/07/15	11	13.20	22	13.30	13.15	-11	12,724	-0.09%
2021/07/14	25	13.73	37	13.57	13.70	-12	13,112	-0.09%
2021/07/13	26	13.20	37	13.15	13.10	-11	12,522	-0.09%
2021/07/12	3.8	12.87	5	12.85	12.85	-1.2	12,326	-0.01%
2021/07/09	2	12.65	4	12.65	12.70	-2	12,356	-0.02%
2021/07/08	5	12.75	6	12.91	12.65	-1	12,585	-0.01%
2021/07/07	2	12.60	0	0.00	12.55	2	12,751	0.02%
2021/07/06	11	12.69	0	0.00	12.65	11	13,286	0.08%
2021/07/05	2	12.63	14	12.50	12.70	-12	13,601	-0.09%
2021/07/02	7	12.46	0	0.00	12.30	7	14,016	0.05%
2021/07/01	3	12.40	3	12.42	12.60	0	14,207	0.00%
2021/06/30	1	12.05	0	0.00	12.10	1	14,216	0.01%
2021/06/24	0	0.00	6	12.30	12.40	-6	14,595	-0.04%
2021/06/23	6	12.05	1	12.05	12.25	5	14,625	0.03%
2021/06/22	1	12.00	1	12.35	11.80	0	14,648	0.00%
2021/06/21	1	12.25	3	12.45	12.15	-2	14,599	-0.01%
2021/06/18	1	12.65	3	12.83	12.55	-2	14,737	-0.01%
2021/06/17	0	0.00	2	12.55	12.85	-2	15,095	-0.01%
2021/06/16	7	12.45	2	12.40	12.35	5	15,058	0.03%
2021/06/15	3	12.75	0	0.00	12.75	3	15,099	0.02%
2021/06/11	1	12.80	0	0.00	12.75	1	15,099	0.01%
2021/06/10	5	12.80	3	12.72	12.75	2	15,088	0.01%
2021/06/09	6	12.70	0	0.00	12.65	6	15,073	0.04%
2021/06/08	2	12.78	0	0.00	12.80	2	15,031	0.01%
2021/06/07	3	12.88	0	0.00	12.85	3	14,990	0.02%
2021/06/04	26	13.03	20	13.06	13.05	6	14,914	0.04%
2021/06/03	31	12.96	14	12.96	12.95	17	14,766	0.12%
2021/06/01	2	13.00	26	12.95	12.90	-24	14,391	-0.17%
2021/05/31	55	12.79	0	0.00	12.65	55	14,318	0.38%
2021/05/28	5	12.40	0	0.00	12.45	5	14,268	0.04%
2021/05/26	0	0.00	30	12.20	12.35	-30	14,219	-0.21%
2021/05/25	0	0.00	2	12.15	12.10	-2	14,194	-0.01%
2021/05/19	1	11.35	7	11.63	11.65	-6	14,028	-0.04%
2021/05/18	5	10.55	1	11.25	11.25	4	13,972	0.03%
2021/05/17	2	10.50	30	10.41	10.30	-28	13,894	-0.20%
2021/05/14	37	11.76	2	11.40	11.40	35	13,733	0.25%
2021/05/13	11	11.59	21	11.21	11.30	-10	13,736	-0.07%
2021/05/12	1.5	12.03	9	11.36	11.35	-7.5	13,722	-0.05%
2021/05/11	1	12.85	0	0.00	12.20	1	13,499	0.01%
2021/05/10	4	13.33	2	13.30	13.20	2	13,356	0.01%
2021/05/07	5	13.35	7	13.35	13.35	-2	13,303	-0.02%
2021/05/06	35	12.91	30	12.90	12.75	5	13,126	0.04%
2021/05/05	45	12.82	5	12.55	12.60	40	13,005	0.31%
2021/05/04	0	0.00	14	12.68	12.45	-14	12,881	-0.11%
2021/05/03	53.1	13.86	11	13.72	13.55	42.1	12,571	0.33%
2021/04/29	49.1	14.77	41	14.83	14.55	8.1	12,313	0.07%
2021/04/28	118	14.87	55.9	14.93	15.00	62.1	11,842	0.52%	大買/
2021/04/27	5	14.10	1	14.25	14.10	4	10,899	0.04%
2021/04/26	1	14.05	23	14.14	14.15	-22	10,554	-0.21%
2021/04/23	53	14.23	32	14.02	14.10	21	10,387	0.20%
2021/04/22	33	14.32	71	14.16	13.65	-38	9,959	-0.38%
2021/04/21	66	14.09	72.2	14.16	14.10	-6.2	9,353	-0.07%
2021/04/20	87	13.91	20	13.32	13.90	67	8,791	0.76%
2021/04/19	0.5	13.05	15.3	13.15	13.10	-14.8	8,312	-0.18%
2021/04/16	13	12.76	20	12.80	12.95	-7	8,265	-0.08%
2021/04/15	12	12.72	4	12.75	12.75	8	9,466	0.08%
2021/04/14	22	12.67	28	12.56	12.55	-6	9,533	-0.06%
2021/04/13	20	13.45	40	13.02	12.90	-20	9,619	-0.21%
2021/04/12	24	13.21	62	13.12	13.55	-38	9,385	-0.40%
2021/04/09	12	12.88	0	0.00	12.75	12	8,853	0.14%
2021/04/08	44	12.69	29	13.14	13.15	15	8,505	0.18%
2021/04/07	26	12.19	74	12.17	12.35	-48	7,996	-0.60%
2021/04/06	65	11.91	7.3	11.94	11.90	57.7	7,765	0.74%
2021/04/01	6	11.70	11	11.70	11.65	-5	7,737	-0.06%
2021/03/31	0	0.00	14.2	11.61	11.60	-14.2	7,769	-0.18%
2021/03/30	0.1	11.60	6	11.65	11.65	-5.9	7,745	-0.08%
2021/03/29	1	11.65	26	11.76	11.60	-25	7,723	-0.32%
2021/03/26	0	0.00	69	11.38	11.25	-69	7,567	-0.91%
2021/03/25	0	11.10	0	0.00	11.15	0	7,648	0.00%
2021/03/24	70	11.17	13	11.23	11.25	57	7,647	0.75%
2021/03/23	22	11.33	5	11.10	11.15	17	7,698	0.22%
2021/03/22	39	11.38	68	11.50	11.55	-29	7,559	-0.38%
2021/03/19	10	10.75	10	10.90	10.95	0	7,184	0.00%
2021/03/18	0	0.00	61	10.75	10.85	-61	7,263	-0.84%
2021/03/17	29	10.53	14	10.59	10.55	15	7,256	0.21%
2021/03/16	15	10.62	0	0.00	10.60	15	7,378	0.20%
2021/03/15	2	10.70	0	0.00	10.65	2	7,483	0.03%
2021/03/11	1	10.75	0	0.00	10.65	1	8,181	0.01%
2021/03/10	1	10.70	0	0.00	10.60	1	8,678	0.01%
2021/03/09	0	0.00	1	10.65	10.70	-1	9,501	-0.01%
2021/03/05	0	0.00	9	10.50	10.50	-9	10,182	-0.09%
2021/03/04	21	10.68	31	10.63	10.60	-10	10,338	-0.10%
2021/03/03	6	10.60	6	10.57	10.60	0	10,571	0.00%
2021/03/02	111	10.55	110	10.45	10.35	1	10,680	0.01%	大買/大賣/
2021/02/26	10	10.38	0	0.00	10.45	10	10,903	0.09%
2021/02/24	0	0.00	2	10.40	10.40	-2	11,183	-0.02%
2021/02/23	5	10.45	0.4	10.45	10.45	4.6	11,418	0.04%
2021/02/22	0	0.00	0.7	10.45	10.50	-0.7	11,464	-0.01%
2021/02/18	5	10.20	15	10.25	10.20	-10	11,396	-0.09%
2021/02/17	0	0.00	51	10.00	10.00	-51	11,734	-0.43%
2021/02/05	33	9.91	0	0.00	9.86	33	11,699	0.28%
2021/02/04	57	9.89	40	9.97	9.94	17	11,727	0.14%
2021/02/03	0	0.00	117	9.82	9.99	-117	11,660	-1.00%	大賣/鉅額交易
2021/02/02	117	9.56	25	9.67	9.56	92	11,643	0.79%	大買/
2021/02/01	9	9.49	0	0.00	9.40	9	11,701	0.08%
2021/01/29	25	9.68	0	0.00	9.62	25	12,400	0.20%
2021/01/28	1	9.64	0	0.00	9.64	1	12,472	0.01%
2021/01/27	1	9.81	0	0.00	9.80	1	12,683	0.01%
2021/01/26	0	0.00	3	9.91	9.88	-3	12,752	-0.02%
2021/01/25	28.1	9.93	0	0.00	9.94	28.1	12,778	0.22%
2021/01/22	0.1	9.75	9	9.74	9.78	-8.9	12,769	-0.07%
2021/01/21	9.1	9.71	5.9	9.94	9.70	3.2	12,771	0.03%
2021/01/20	32	10.02	15	9.92	9.70	17	12,819	0.13%
2021/01/19	10	10.15	66	10.20	10.15	-56	12,833	-0.44%
2021/01/18	66	10.10	30	10.03	10.10	36	12,980	0.28%
2021/01/15	20	10.38	20	10.35	10.35	0	12,953	0.00%
2021/01/14	32	10.69	0	0.00	10.60	32	12,902	0.25%
2021/01/13	0	0.00	20	10.70	10.60	-20	13,003	-0.15%
2021/01/12	11	10.75	2	10.75	10.45	9	12,972	0.07%
2021/01/08	55	11.45	25	11.66	11.15	30	13,056	0.23%
2021/01/07	20	11.11	0	0.00	11.05	20	11,838	0.17%
2021/01/06	12	11.15	11	11.00	11.05	1	11,669	0.01%
2021/01/05	3	11.45	5	11.45	11.50	-2	11,330	-0.02%
2021/01/04	5.1	11.44	0	0.00	11.40	5.1	11,278	0.05%
2020/12/31	5	11.40	25	11.25	11.30	-20	11,333	-0.18%
2020/12/30	20	11.46	0	0.00	11.40	20	11,304	0.18%
2020/12/29	9	11.62	13	11.52	11.40	-4	11,271	-0.04%
2020/12/28	11.6	11.38	9	11.51	11.55	2.6	11,215	0.02%
2020/12/25	0	0.00	10	11.30	11.25	-10	11,067	-0.09%
2020/12/24	1	11.20	135	11.25	11.15	-134	11,068	-1.21%	大賣/鉅額交易
2020/12/23	128	11.10	2	11.10	11.05	126	11,129	1.13%	大買/鉅額交易
2020/12/22	15	11.27	3	11.32	11.05	12	11,354	0.11%
2020/12/21	0.5	11.20	0	0.00	11.15	0.5	11,507	0.00%
2020/12/18	5	11.30	11.3	11.36	11.30	-6.3	11,679	-0.05%
2020/12/15	0	0.00	15	11.65	11.30	-15	14,706	-0.10%
2020/12/14	20	11.71	8	11.51	11.60	12	14,690	0.08%
2020/12/11	2	11.35	0	0.00	11.30	2	14,594	0.01%
2020/12/10	10	11.65	5.1	11.64	11.35	4.9	14,509	0.03%
2020/12/09	5	11.65	0.1	11.55	11.65	4.9	14,380	0.03%
2020/12/08	5	11.50	4	11.45	11.35	1	14,338	0.01%
2020/12/07	22.6	12.01	62	12.01	11.75	-39.4	14,661	-0.27%
2020/12/04	24	11.94	20	11.61	11.95	4	14,153	0.03%
2020/12/03	77	12.02	63	11.43	11.50	14	13,690	0.10%
2020/12/02	30	11.27	17	11.37	11.45	13	12,920	0.10%
2020/12/01	126	11.15	122	11.29	11.25	4	12,719	0.03%	大買/大賣/
2020/11/30	1	11.25	30	11.12	11.05	-29	12,366	-0.23%
2020/11/27	6	11.06	2	10.88	10.95	4	12,234	0.03%
2020/11/26	0	0.00	41	10.86	10.90	-41	12,002	-0.34%
2020/11/25	12	10.76	29	10.75	10.65	-17	11,870	-0.14%
2020/11/24	10	10.50	128	10.40	10.45	-118	11,754	-1.00%	大賣/鉅額交易
2020/11/23	14	10.60	13	10.58	10.65	1	11,737	0.01%
2020/11/20	0	0.00	20	10.50	10.60	-20	11,595	-0.17%
2020/11/19	127	10.25	7	10.21	10.25	120	11,413	1.05%	大買/鉅額交易
2020/11/16	0	0.00	11	10.20	10.20	-11	11,565	-0.10%
2020/11/13	0	0.00	24	9.94	9.96	-24	11,235	-0.21%
2020/11/12	1	9.99	0	0.00	9.96	1	11,270	0.01%
2020/11/11	3	10.05	0	0.00	10.00	3	11,343	0.03%
2020/11/10	23	10.08	0	0.00	10.05	23	11,382	0.20%
2020/11/09	10	10.00	1.6	10.03	10.05	8.4	11,302	0.07%
2020/11/06	2	10.25	22	10.27	10.00	-20	11,241	-0.18%
2020/11/04	0	0.00	11	10.26	10.20	-11	10,713	-0.10%
2020/11/02	10	9.87	0	0.00	9.85	10	10,505	0.10%
2020/10/28	2	10.40	12	10.15	10.05	-10	10,601	-0.09%
2020/10/27	0	0.00	2	10.35	10.50	-2	11,204	-0.02%
2020/10/26	11	10.55	9	10.53	10.45	2	11,087	0.02%
2020/10/23	23	10.27	0	0.00	10.20	23	10,931	0.21%
2020/10/21	2	10.15	1	10.15	10.05	1	11,164	0.01%
2020/10/19	13	10.04	2	10.08	10.00	11	11,094	0.10%
2020/10/16	11	10.30	14	10.06	9.98	-3	11,198	-0.03%
2020/10/15	10	9.87	0	0.00	9.90	10	10,951	0.09%
2020/10/13	0	0.00	7	9.71	9.65	-7	11,080	-0.06%
2020/10/12	0	0.00	3	9.74	9.60	-3	11,148	-0.03%
2020/10/06	0	0.00	1	9.80	9.79	-1	11,311	-0.01%
2020/09/30	1	9.51	2	9.55	9.51	-1	11,764	-0.01%
2020/09/29	1	9.55	0	0.00	9.50	1	11,815	0.01%
2020/09/28	4	9.87	4	9.79	9.80	0	11,840	0.00%
2020/09/25	4	9.36	4	9.25	9.26	0	12,024	0.00%
2020/09/24	23	9.66	7	9.86	9.48	16	12,040	0.13%
2020/09/23	1	10.15	0	0.00	10.10	1	12,198	0.01%
2020/09/22	9	10.42	22	10.54	10.60	-13	11,945	-0.11%
2020/09/21	56	11.06	126	11.00	10.85	-70	11,753	-0.60%	大賣/
2020/09/18	116	10.68	13	10.59	10.80	103	10,134	1.02%	大買/鉅額交易
2020/09/16	3	9.75	0	0.00	9.75	3	8,827	0.03%
2020/09/14	0	0.00	3	9.79	9.74	-3	8,846	-0.03%
2020/09/10	44	10.11	16	9.98	9.90	28	8,769	0.32%
2020/09/09	7	9.72	10	9.87	9.86	-3	8,349	-0.04%
2020/09/07	1	9.85	5	9.90	9.85	-4	8,410	-0.05%
2020/09/04	3	9.78	0	0.00	9.80	3	8,400	0.04%
2020/09/03	14	9.95	40	9.92	9.90	-26	8,386	-0.31%
2020/08/28	1	9.91	20	9.97	9.90	-19	8,398	-0.23%
2020/08/27	1	9.84	2	9.86	9.85	-1	8,441	-0.01%
2020/08/25	11	9.68	5	9.74	9.72	6	8,298	0.07%
2020/08/24	0	0.00	2	9.51	9.34	-2	8,211	-0.02%
2020/08/21	2	9.21	0	0.00	9.20	2	8,133	0.02%
2020/08/20	0	0.00	1	9.00	9.12	-1	8,185	-0.01%
2020/08/18	1	10.00	0	0.00	9.97	1	8,092	0.01%
2020/08/14	10	9.82	0	0.00	9.85	10	8,020	0.12%
2020/08/13	17	9.82	3	9.79	9.72	14	7,954	0.18%
2020/08/12	13	9.81	0	0.00	9.81	13	8,001	0.16%
2020/08/11	10	9.91	0	0.00	9.88	10	8,134	0.12%
2020/08/10	3	9.93	1	9.95	9.87	2	8,111	0.02%
2020/08/07	0	0.00	3	9.62	9.63	-3	7,972	-0.04%
2020/08/04	0	0.00	4	9.53	9.49	-4	7,926	-0.05%
2020/08/03	5	9.44	4	9.63	9.47	1	7,969	0.01%
2020/07/31	3	9.60	63	9.53	9.54	-60	7,993	-0.75%
2020/07/30	0	0.00	19	9.23	9.18	-19	7,465	-0.25%
2020/07/29	1	9.11	0	0.00	9.08	1	7,520	0.01%
2020/07/27	8	9.18	18	9.32	9.13	-10	7,893	-0.13%
2020/07/24	3	9.28	0	0.00	9.15	3	8,422	0.04%
2020/07/23	26	9.43	3	9.41	9.41	23	8,444	0.27%
2020/07/22	10	9.51	14	9.57	9.59	-4	8,469	-0.05%
2020/07/21	1.8	9.26	1	9.31	9.26	0.8	8,340	0.01%
2020/07/20	6	9.05	6	9.08	9.09	0	8,332	0.00%
2020/07/17	4	9.62	0	0.00	9.21	4	8,287	0.05%
2020/07/16	1	9.67	0	0.00	9.61	1	8,196	0.01%
2020/07/13	1	9.92	0	0.00	10.10	1	8,154	0.01%
2020/07/10	1	9.91	0	0.00	9.92	1	8,139	0.01%
2020/07/09	25	10.25	30	10.08	10.05	-5	8,041	-0.06%
2020/07/08	0	0.00	1	10.10	10.10	-1	7,720	-0.01%
2020/07/06	11	10.14	0	0.00	10.20	11	7,788	0.14%
2020/07/03	23	10.25	48	10.13	10.00	-25	7,674	-0.33%
2020/07/02	9	10.54	21	10.54	10.55	-12	7,524	-0.16%
2020/07/01	0	0.00	1	10.20	10.20	-1	7,233	-0.01%
2020/06/30	1	10.20	30	10.05	10.05	-29	7,337	-0.40%
2020/06/24	1	10.05	0	0.00	10.05	1	7,299	0.01%
2020/06/23	5	10.10	0	0.00	10.00	5	7,392	0.07%
2020/06/22	4	10.10	16	10.10	10.10	-12	7,439	-0.16%
2020/06/16	15	10.25	2	10.25	10.25	13	7,713	0.17%
2020/06/12	15	9.97	0	0.00	10.00	15	8,023	0.19%
2020/06/11	18	10.32	1	10.20	10.15	17	8,052	0.21%
2020/06/10	18	10.52	26	10.50	10.50	-8	8,136	-0.10%
2020/06/09	2	10.60	30	10.67	10.60	-28	8,410	-0.33%
2020/06/08	3	10.67	9	10.69	10.65	-6	8,495	-0.07%
2020/06/05	5	10.60	5	10.60	10.55	0	8,456	0.00%
2020/06/04	11	10.52	5	10.65	10.55	6	8,515	0.07%
2020/06/03	30	10.60	30	10.65	10.55	0	8,552	0.00%
2020/06/02	5	10.35	20	10.44	10.45	-15	8,386	-0.18%
2020/06/01	0	0.00	3	10.30	10.25	-3	8,377	-0.04%
2020/05/28	24	10.43	10	10.64	10.25	14	8,508	0.16%
2020/05/27	0	0.00	8	10.53	10.45	-8	8,486	-0.09%
2020/05/26	1	10.15	0	0.00	10.10	1	8,565	0.01%
2020/05/25	5	10.10	0	0.00	10.05	5	8,591	0.06%
2020/05/22	40	10.26	20	10.30	10.15	20	8,611	0.23%
2020/05/21	0	0.00	9	10.21	10.25	-9	8,616	-0.10%
2020/05/20	20	10.05	0	0.00	10.05	20	8,611	0.23%
2020/05/19	10	10.03	0	0.00	10.00	10	8,615	0.12%
2020/05/18	4	10.18	0	0.00	10.10	4	8,561	0.05%
2020/05/15	1	10.05	18	10.10	10.00	-17	8,467	-0.20%
2020/05/14	9	10.17	11	10.10	10.05	-2	8,431	-0.02%
2020/05/13	0	0.00	2	10.45	10.50	-2	8,361	-0.02%
2020/05/11	2	10.75	1	10.70	10.70	1	8,395	0.01%
2020/05/08	1	10.45	0	0.00	10.45	1	8,331	0.01%
2020/05/07	2	10.50	0	0.00	10.45	2	8,357	0.02%
2020/05/06	76	10.55	8	10.46	10.40	68	8,353	0.81%
2020/05/05	0	0.00	2	10.95	10.90	-2	8,245	-0.02%
2020/05/04	15	10.83	1	11.05	10.90	14	8,245	0.17%
2020/04/30	26	11.08	107	11.22	11.15	-81	8,292	-0.98%	大賣/
2020/04/29	114	11.11	74.1	10.98	11.20	39.9	8,075	0.49%	大買/
2020/04/28	1	10.40	23	10.35	10.20	-22	7,385	-0.30%
2020/04/27	13	10.31	0	0.00	10.30	13	7,585	0.17%
2020/04/24	11	10.30	11	10.25	10.20	0	7,691	0.00%
2020/04/23	0	0.00	10	10.00	10.15	-10	7,698	-0.13%
2020/04/21	2	9.79	5	9.82	9.75	-3	7,765	-0.04%
2020/04/17	2	10.25	10	10.40	10.15	-8	7,832	-0.10%
2020/04/16	18	10.28	0	0.00	10.30	18	7,884	0.23%
2020/04/15	21	10.37	17	10.46	10.50	4	7,899	0.05%
2020/04/14	0	10.10	0	0.00	10.15	0	7,815	0.00%
2020/04/13	0	0.00	3	9.93	9.92	-3	8,010	-0.04%
2020/04/10	9	10.13	0.9	10.00	10.05	8.1	8,042	0.10%
2020/04/09	6	10.23	10	10.15	10.10	-4	8,088	-0.05%
2020/04/08	0	0.00	42	10.06	10.20	-42	7,993	-0.53%
2020/04/07	3	9.73	12	9.79	9.71	-9	7,961	-0.11%
2020/04/06	2	9.73	0	0.00	9.70	2	7,813	0.03%
2020/04/01	27	9.43	8	9.54	9.57	19	7,695	0.25%
2020/03/30	1	8.96	1	9.15	9.16	0	7,603	0.00%
2020/03/27	0	0.00	23	9.34	9.21	-23	7,571	-0.30%
2020/03/26	1	9.39	1	9.36	9.36	0	7,557	0.00%
2020/03/25	2	9.35	1	9.46	9.31	1	7,504	0.01%
2020/03/24	13	9.25	0	0.00	9.04	13	7,440	0.17%
2020/03/20	19	8.93	2	9.13	8.91	17	7,641	0.22%
2020/03/19	2	8.53	1	8.51	8.40	1	7,738	0.01%
2020/03/18	5	9.05	12	9.05	8.94	-7	7,579	-0.09%
2020/03/17	6	9.00	10	8.85	8.75	-4	7,410	-0.05%
2020/03/16	0	0.00	2	9.49	9.12	-2	7,350	-0.03%
2020/03/13	0	0.00	7	8.72	9.07	-7	7,390	-0.09%
2020/03/12	14	9.83	0	0.00	9.65	14	7,172	0.20%
2020/03/11	1	11.05	3	10.65	10.65	-2	6,998	-0.03%
2020/03/10	0	0.00	6	10.50	10.80	-6	7,063	-0.08%
2020/03/09	17	11.00	0	0.00	10.70	17	7,093	0.24%
2020/03/06	1	11.30	13	11.31	11.30	-12	7,029	-0.17%
2020/03/05	8	11.44	1	11.40	11.40	7	7,129	0.10%
2020/03/04	1	11.50	11	11.35	11.30	-10	7,120	-0.14%
2020/03/03	1	11.35	4	11.38	11.45	-3	7,096	-0.04%
2020/03/02	4	10.56	5	10.75	10.90	-1	7,133	-0.01%
2020/02/27	5	11.13	3	11.25	11.10	2	7,063	0.03%
2020/02/26	0	0.00	5.5	11.55	11.65	-5.5	6,918	-0.08%
2020/02/25	1	11.55	0	0.00	11.60	1	6,884	0.01%
2020/02/24	4	11.80	0	0.00	11.75	4	6,861	0.06%
2020/02/20	0	0.00	10	12.15	12.10	-10	6,845	-0.15%
2020/02/19	13	12.19	0	0.00	12.15	13	6,872	0.19%
2020/02/18	0	0.00	0.5	12.10	12.10	-0.5	6,917	-0.01%
2020/02/14	2	12.15	0	0.00	12.25	2	6,988	0.03%
2020/02/13	12	12.23	4	12.38	12.10	8	7,000	0.11%
2020/02/12	12	12.17	1	12.15	12.25	11	7,025	0.16%
2020/02/11	0	0.00	1	12.00	12.00	-1	6,967	-0.01%
2020/02/10	1	11.80	0	0.00	11.80	1	7,033	0.01%
2020/02/07	3	12.15	0	0.00	12.05	3	7,028	0.04%
2020/02/06	10	12.30	3	12.38	12.40	7	7,012	0.10%
2020/02/05	6	12.25	2	12.25	12.15	4	6,992	0.06%
2020/02/04	1	12.10	12	12.15	12.15	-11	6,976	-0.16%
2020/02/03	2	11.58	4	11.44	11.70	-2	7,031	-0.03%
2020/01/31	9	12.64	12	12.56	12.55	-3	7,002	-0.04%
2020/01/30	30	12.92	7	13.10	12.60	23	7,177	0.32%
2020/01/20	0	0.00	21	13.95	13.95	-21	6,957	-0.30%
2020/01/17	1	13.90	12	13.83	13.80	-11	6,846	-0.16%
2020/01/16	1	13.80	15	13.82	13.85	-14	6,873	-0.20%
2020/01/15	16	13.73	9	13.75	13.75	7	6,924	0.10%
2020/01/14	1	13.65	7	13.81	13.65	-6	7,067	-0.08%
2020/01/13	1	13.60	11	13.70	13.65	-10	7,283	-0.14%
2020/01/10	6	13.39	3	13.60	13.50	3	7,281	0.04%
2020/01/09	3	13.45	0	0.00	13.30	3	7,236	0.04%
2020/01/08	17	13.41	0	0.00	13.30	17	7,257	0.23%
2020/01/07	28	13.60	7	13.80	13.60	21	7,237	0.29%
2020/01/06	10	13.34	10	13.35	13.30	0	7,048	0.00%
2020/01/03	5	13.55	4	13.90	13.55	1	7,009	0.01%
2020/01/02	0	0.00	5	13.75	13.75	-5	6,907	-0.07%
2019/12/31	6	13.65	11	13.83	13.60	-5	6,912	-0.07%
2019/12/30	10	13.63	0	0.00	13.60	10	6,876	0.15%
2019/12/27	5	13.60	0	0.00	13.60	5	7,037	0.07%
2019/12/25	5	13.60	1	13.70	13.65	4	7,245	0.06%
2019/12/24	14	13.55	0.5	13.50	13.55	13.5	7,426	0.18%
2019/12/23	6	13.60	5	13.67	13.55	1	7,655	0.01%
2019/12/20	6	13.85	17	13.80	13.80	-11	7,803	-0.14%
2019/12/19	5	13.87	11	13.85	13.85	-6	7,910	-0.08%
2019/12/18	61	14.02	21	14.00	13.95	40	7,959	0.50%
2019/12/17	6	14.30	52	14.23	14.20	-46	8,068	-0.57%
2019/12/16	52.5	14.09	83	14.07	14.05	-30.5	8,198	-0.37%
2019/12/13	9	13.70	6	13.85	13.70	3	8,408	0.04%
2019/12/12	12	13.74	5	13.95	13.70	7	8,474	0.08%
2019/12/11	11	13.99	33	13.90	13.85	-22	8,503	-0.26%
2019/12/10	0	0.00	16	13.93	13.85	-16	8,577	-0.19%
2019/12/09	1	13.80	10	13.86	13.70	-9	8,505	-0.11%
2019/12/06	1	13.65	1	13.60	13.60	0	8,714	0.00%
2019/12/05	2	13.53	3	13.67	13.65	-1	9,135	-0.01%
2019/12/04	9	13.44	3	13.50	13.50	6	9,428	0.06%
2019/11/29	15	13.55	1	13.50	13.50	14	10,228	0.14%
2019/11/28	16	13.65	4	13.60	13.55	12	10,682	0.11%
2019/11/27	3	13.80	16	13.80	13.75	-13	10,800	-0.12%
2019/11/26	6	13.50	2	13.53	13.50	4	10,821	0.04%
2019/11/25	4	13.50	2	13.45	13.45	2	10,932	0.02%
2019/11/22	29	13.46	2	13.40	13.40	27	10,941	0.25%
2019/11/21	5.1	13.40	0	0.00	13.45	5.1	11,031	0.05%
2019/11/20	23.2	13.58	0	0.00	13.55	23.2	11,130	0.21%
2019/11/19	2	13.80	2	13.80	13.65	0	11,221	0.00%
2019/11/18	13.1	13.59	8	13.55	13.65	5.1	11,200	0.05%
2019/11/15	6	13.47	0	0.00	13.45	6	11,380	0.05%
2019/11/14	2	13.55	2	13.75	13.35	0	11,388	0.00%
2019/11/13	7	13.75	0	0.00	13.70	7	11,368	0.06%
2019/11/12	1	13.75	0	0.00	13.75	1	11,432	0.01%
2019/11/11	4	13.81	0	0.00	13.70	4	11,578	0.03%
2019/11/07	65	13.91	6	14.00	13.90	59	11,678	0.51%
2019/11/06	2	13.90	1	13.90	13.90	1	11,773	0.01%
2019/11/05	4	13.90	0	0.00	13.90	4	11,854	0.03%
2019/11/04	15	14.01	2	14.00	14.00	13	12,046	0.11%
2019/11/01	5	13.95	0	0.00	13.90	5	12,119	0.04%
2019/10/31	11	13.91	50	13.80	13.80	-39	12,287	-0.32%
2019/10/30	11	14.13	8	14.12	14.10	3	12,354	0.02%
2019/10/29	33	14.62	33	14.53	14.25	0	12,631	0.00%
2019/10/28	0	0.00	11	14.48	14.35	-11	13,860	-0.08%
2019/10/25	3	14.55	12	14.63	14.45	-9	15,184	-0.06%
2019/10/24	9	14.55	17	14.53	14.55	-8	16,403	-0.05%
2019/10/23	20	14.41	107	14.31	14.40	-87	16,651	-0.52%	大賣/
2019/10/22	25	14.60	11	14.84	14.50	14	16,754	0.08%
2019/10/21	7	14.47	58	14.67	14.70	-51	16,867	-0.30%
2019/10/18	12	14.39	2	14.40	14.35	10	17,322	0.06%
2019/10/17	21	14.35	11.1	14.35	14.35	9.9	17,512	0.06%
2019/10/16	24	14.48	3.5	14.36	14.25	20.5	17,935	0.11%
2019/10/15	20	14.40	9.1	14.37	14.30	10.9	18,531	0.06%
2019/10/14	15	14.22	0	0.00	14.20	15	19,233	0.08%
2019/10/08	5	14.08	11	14.09	14.00	-6	19,879	-0.03%
2019/10/07	0	0.00	13	14.23	14.15	-13	20,144	-0.06%
2019/10/04	30	14.44	1	14.25	14.25	29	20,513	0.14%
2019/10/03	6.3	14.22	4	14.20	14.20	2.3	20,602	0.01%
2019/10/02	1.2	14.28	7	14.24	14.25	-5.8	20,614	-0.03%
2019/10/01	15	14.20	6	14.12	14.20	9	21,165	0.04%
2019/09/27	6	13.78	7	13.81	13.80	-1	21,355	0.00%
2019/09/26	29	14.17	4	14.19	14.10	25	21,462	0.12%
2019/09/25	12	14.44	89.5	14.29	14.20	-77.5	21,898	-0.35%
2019/09/24	6	14.70	0.5	14.65	14.70	5.5	22,123	0.02%
2019/09/23	11	14.75	9	14.80	14.80	2	22,101	0.01%
2019/09/20	18	14.89	1	14.85	14.85	17	22,120	0.08%
2019/09/19	59	15.02	7	15.25	15.10	52	22,014	0.24%
2019/09/18	25	15.10	81	15.09	15.15	-56	21,826	-0.26%
2019/09/17	20	14.73	11	14.75	14.70	9	21,866	0.04%
2019/09/16	19	14.95	2	14.85	14.85	17	22,126	0.08%
2019/09/12	3	14.95	2	15.05	14.95	1	22,202	0.00%
2019/09/11	1	14.95	5	14.90	14.80	-4	22,462	-0.02%
2019/09/10	16	14.90	1.6	14.88	14.85	14.4	22,448	0.06%
2019/09/09	8	15.21	75.1	15.11	15.15	-67.1	22,287	-0.30%
2019/09/06	11	14.94	10	14.96	14.90	1	22,298	0.00%
2019/09/05	3	14.65	13	14.80	14.65	-10	22,646	-0.04%
2019/09/04	23	14.93	7	14.99	14.90	16	22,889	0.07%
2019/09/03	8	14.63	4	14.63	14.50	4	23,059	0.02%
2019/09/02	27	14.59	20	14.71	14.85	7	23,075	0.03%
2019/08/30	0	0.00	13	14.18	14.10	-13	23,062	-0.06%
2019/08/29	3	14.03	3	14.05	13.90	0	23,347	0.00%
2019/08/28	46	13.94	44	13.90	14.05	2	23,592	0.01%
2019/08/27	1	13.65	6	13.65	13.60	-5	23,997	-0.02%
2019/08/26	5	13.56	0	0.00	13.55	5	24,693	0.02%
2019/08/23	27	13.83	0	0.00	13.75	27	24,843	0.11%
2019/08/22	5	13.90	0	0.00	13.90	5	25,460	0.02%
2019/08/21	0	0.00	0.2	14.05	14.05	-0.2	25,722	0.00%
2019/08/20	6.8	14.10	10	14.40	14.05	-3.2	25,961	-0.01%
2019/08/19	0.5	13.95	0	0.00	13.95	0.5	26,322	0.00%
2019/08/16	1	14.05	3	13.93	13.90	-2	26,871	-0.01%
2019/08/15	0	0.00	1	13.95	13.95	-1	27,880	0.00%
2019/08/14	2	14.00	119	14.07	13.95	-117	28,313	-0.41%	大賣/鉅額交易
2019/08/13	1	13.90	0	0.00	13.90	1	28,765	0.00%
2019/08/12	2	14.18	0.1	14.05	14.05	1.9	29,113	0.01%
2019/08/08	15	14.09	4.1	14.13	14.20	10.9	29,210	0.04%
2019/08/07	3.1	14.15	1	13.85	13.85	2.1	29,375	0.01%
2019/08/06	8	13.63	12	13.80	14.25	-4	29,702	-0.01%
2019/08/05	7	14.16	22	14.48	14.10	-15	29,829	-0.05%
2019/08/02	2	14.25	21	14.34	14.25	-19	30,211	-0.06%
2019/08/01	9	14.91	1	15.00	14.85	8	30,700	0.03%
2019/07/31	21.1	14.87	106	14.81	14.65	-84.9	30,792	-0.28%	大賣/
2019/07/30	116	15.53	304	15.57	15.15	-188	31,107	-0.60%	大買/大賣/鉅額交易
2019/07/29	208	16.20	37.1	16.06	16.80	170.9	30,188	0.57%	大買/鉅額交易
2019/07/26	135	15.36	106	15.46	15.40	29	29,306	0.10%	大買/大賣/
2019/07/25	5	14.85	55	14.91	15.00	-50	29,349	-0.17%
2019/07/24	27	14.88	20	14.70	14.80	7	29,550	0.02%
2019/07/23	6	14.80	11	14.87	14.75	-5	29,796	-0.02%
2019/07/22	111.1	15.18	15	15.00	14.75	96.1	30,416	0.32%	大買/
2019/07/19	22	14.74	13	14.82	14.70	9	32,213	0.03%
2019/07/18	53	14.87	127	14.82	14.75	-74	32,755	-0.23%	大賣/
2019/07/17	79	15.01	50	14.73	15.05	29	32,844	0.09%
2019/07/16	203	14.62	111	14.50	14.40	92	32,461	0.28%	大買/大賣/
2019/07/15	11	14.06	20	14.16	14.25	-9	31,884	-0.03%
2019/07/12	17	14.16	1	13.90	13.90	16	31,884	0.05%
2019/07/11	8	13.89	3	13.95	14.10	5	31,880	0.02%
2019/07/10	3	14.17	42	13.89	13.70	-39	31,911	-0.12%
2019/07/09	7	13.93	0.1	13.85	13.90	6.9	32,002	0.02%
2019/07/08	13	13.87	0	0.00	13.90	13	32,393	0.04%
2019/07/05	62	14.06	53	13.96	13.90	9	32,782	0.03%
2019/07/04	53	13.87	96	13.79	13.65	-43	33,194	-0.13%
2019/07/03	52	13.74	68	13.61	13.60	-16	33,674	-0.05%
2019/07/02	102	13.78	63	13.67	13.90	39	33,912	0.12%	大買/
2019/07/01	28	13.03	84	13.05	13.00	-56	34,186	-0.16%
2019/06/28	1	13.15	1	13.45	13.15	0	34,594	0.00%
2019/06/27	2	13.30	10	13.30	13.30	-8	35,502	-0.02%
2019/06/26	10	13.20	20	13.15	13.15	-10	35,524	-0.03%
2019/06/25	47	13.34	49	13.25	13.20	-2	35,477	-0.01%
2019/06/24	98	13.33	99	13.30	13.25	-1	35,452	0.00%
2019/06/21	5	13.94	19	14.22	13.80	-14	35,167	-0.04%
2019/06/20	2	13.80	2	13.83	13.85	0	34,905	0.00%
2019/06/19	6	13.70	14	13.66	13.75	-8	34,978	-0.02%
2019/06/17	2	13.40	0.4	13.40	13.45	1.6	34,950	0.00%
2019/06/14	5	13.50	5.5	13.54	13.40	-0.5	35,093	0.00%
2019/06/13	32	13.60	6	13.71	13.35	26	34,845	0.07%
2019/06/12	22	14.18	7	14.41	14.05	15	34,322	0.04%
2019/06/11	20	14.52	39	14.36	14.40	-19	34,029	-0.06%
2019/06/10	16	14.24	1	14.30	14.10	15	33,635	0.04%
2019/06/06	21	14.03	8	14.15	14.00	13	33,880	0.04%
2019/06/05	38	14.37	43	14.32	14.20	-5	33,772	-0.01%
2019/06/04	2	14.30	14	14.31	14.00	-12	33,907	-0.04%
2019/06/03	39	14.04	8	13.89	14.35	31	33,753	0.09%
2019/05/31	32	13.98	32	13.97	13.80	0	33,559	0.00%
2019/05/30	8	13.46	7	13.39	13.60	1	33,246	0.00%
2019/05/29	17	13.51	41	13.46	13.40	-24	33,530	-0.07%
2019/05/28	37	13.53	2	13.60	13.60	35	33,702	0.10%
2019/05/27	0	0.00	15	13.48	13.30	-15	33,497	-0.04%
2019/05/24	22	13.42	20	13.58	13.30	2	33,556	0.01%
2019/05/23	18	13.26	10	13.33	13.50	8	33,378	0.02%
2019/05/22	39	13.99	63	13.94	13.25	-24	33,533	-0.07%
2019/05/21	37	12.66	68	12.79	13.35	-31	32,782	-0.09%
2019/05/20	38	12.16	103	12.25	12.15	-65	32,274	-0.20%	大賣/
2019/05/17	80	13.03	86	13.23	12.65	-6	31,657	-0.02%
2019/05/16	25	13.34	39.2	13.30	13.00	-14.2	31,241	-0.05%
2019/05/15	41	13.53	60	13.63	13.50	-19	31,125	-0.06%
2019/05/14	38	13.11	100	13.22	13.40	-62	30,758	-0.20%
2019/05/13	40	13.06	10	13.10	12.90	30	30,251	0.10%
2019/05/10	110	13.47	108	13.50	13.45	2	29,876	0.01%	大買/大賣/
2019/05/09	68	13.73	141.3	13.70	13.10	-73.3	29,369	-0.25%	大賣/
2019/05/08	91	13.99	76	13.88	14.15	15	28,652	0.05%
2019/05/07	70	14.55	57.2	14.72	14.15	12.8	28,319	0.05%
2019/05/06	77	14.59	71.4	14.92	14.40	5.6	27,607	0.02%
2019/05/03	77	15.19	78	15.26	15.20	-1	27,019	0.00%
2019/05/02	294	15.49	205.3	15.49	15.50	88.7	26,524	0.33%	大買/大賣/
2019/04/30	13.3	14.46	17	14.70	15.05	-3.7	25,211	-0.01%
2019/04/29	94	14.31	43	14.01	14.25	51	24,707	0.21%
2019/04/26	94	14.37	149	14.42	14.40	-55	24,239	-0.23%	大賣/
2019/04/25	262	15.89	394	15.58	14.05	-132	23,259	-0.57%	大買/大賣/鉅額交易
2019/04/24	112.2	14.60	25	14.49	14.90	87.2	20,689	0.42%	大買/
2019/04/23	38	14.22	61	14.33	14.45	-23	19,846	-0.12%
2019/04/22	40	14.45	35	14.06	14.00	5	19,256	0.03%
2019/04/19	24	13.99	24	14.18	14.20	0	18,941	0.00%
2019/04/18	69	14.36	134	14.08	13.90	-65	18,673	-0.35%	大賣/
2019/04/17	199	14.42	107	14.24	14.05	92	18,275	0.50%	大買/大賣/
2019/04/16	115	14.15	77	14.04	14.40	38	17,901	0.21%	大買/
2019/04/15	4	14.08	2	14.13	14.00	2	17,546	0.01%
2019/04/12	33	14.02	8	14.12	13.75	25	17,019	0.15%
2019/04/11	61	14.43	61	14.25	14.35	0	16,422	0.00%
2019/04/10	194.2	14.41	50	14.25	14.70	144.2	15,820	0.91%	大買/鉅額交易
2019/04/09	59	13.61	91	13.93	13.55	-32	14,688	-0.22%
2019/04/08	136	13.94	162	13.74	14.20	-26	13,866	-0.19%	大買/大賣/
2019/04/03	102	12.94	39	12.95	12.95	63	13,261	0.48%	大買/
2019/04/02	10	11.78	26	11.68	11.80	-16	12,276	-0.13%
2019/04/01	22	11.15	26	11.55	11.75	-4	11,401	-0.04%
2019/03/29	5	10.70	0	0.00	10.70	5	10,363	0.05%
2019/03/28	3	10.45	3	10.55	10.35	0	10,221	0.00%
2019/03/27	5	10.71	3	10.60	10.45	2	10,152	0.02%
2019/03/26	6	10.60	6	10.56	10.65	0	9,996	0.00%
2019/03/25	0	0.00	2	10.15	10.25	-2	9,767	-0.02%
2019/03/22	91	10.79	95	10.49	10.45	-4	9,623	-0.04%
2019/03/21	12	10.82	6	10.80	10.80	6	9,399	0.06%
2019/03/20	3	10.67	0	0.00	10.75	3	9,142	0.03%
2019/03/19	10	10.35	18.2	10.51	10.35	-8.2	8,895	-0.09%
2019/03/18	10	10.65	28	10.72	10.65	-18	8,607	-0.21%
2019/03/15	9	11.03	1	11.00	10.85	8	8,374	0.10%
2019/03/14	6	11.16	28	11.06	10.90	-22	8,140	-0.27%
2019/03/13	3	11.22	2	11.40	11.20	1	7,965	0.01%
2019/03/12	57	11.46	9	11.73	11.25	48	7,702	0.62%
2019/03/11	38.2	11.15	9	11.16	11.20	29.2	7,154	0.41%
2019/03/08	1.2	10.84	13	10.68	11.10	-11.8	6,810	-0.17%
2019/03/06	3	10.58	2	10.63	10.50	1	6,011	0.02%
2019/03/05	16	10.46	15	10.25	10.25	1	5,669	0.02%
2019/03/04	1	10.80	15	10.80	10.70	-14	5,254	-0.27%
2019/02/27	1	10.85	36	10.80	10.95	-35	4,712	-0.74%
2019/02/26	2	9.89	3	10.08	9.99	-1	3,802	-0.03%
2019/02/25	3	10.12	46	9.99	10.00	-43	3,698	-1.16%
2019/02/22	75	9.81	13	9.79	9.75	62	3,436	1.80%
2019/02/21	71	9.77	37	9.94	9.95	34	3,046	1.12%
2019/02/20	2	8.94	67	8.98	9.05	-65	2,287	-2.84%
2019/02/18	11	8.11	0	0.00	8.12	11	2,023	0.54%
2019/02/15	13	8.15	0	0.00	8.18	13	2,092	0.62%
2019/02/14	0	0.00	28	8.36	8.35	-28	2,242	-1.25%
2019/01/30	1	8.10	1	7.98	7.98	0	2,156	0.00%
2019/01/29	5	8.05	0	0.00	8.02	5	2,136	0.23%
2019/01/28	0	0.00	0	7.97	8.02	0	2,105	0.00%
2019/01/23	2	7.90	0	0.00	7.68	2	2,039	0.10%
2019/01/22	4	7.87	0	0.00	7.87	4	2,026	0.20%
2019/01/21	0	0.00	10	7.75	7.90	-10	1,998	-0.50%
2019/01/15	1	7.10	0	0.00	7.10	1	1,910	0.05%
2019/01/04	0	0.00	5	7.30	7.28	-5	1,878	-0.27%
2019/01/02	0	0.00	1	7.50	7.38	-1	1,875	-0.05%
2018/12/27	0	0.00	8	7.47	7.42	-8	1,889	-0.42%
2018/12/26	2	7.32	5	7.33	7.28	-3	1,891	-0.16%
2018/12/22	1	7.45	0.1	7.45	7.46	0.9	1,898	0.05%
2018/12/21	4	7.36	0	0.00	7.50	4	1,902	0.21%
2018/12/20	4	7.56	0	0.00	7.54	4	1,892	0.21%
2018/12/19	3	7.76	5.9	7.75	7.62	-2.9	1,892	-0.15%
2018/12/18	1	7.80	13	7.73	7.77	-12	1,891	-0.63%
2018/12/14	14	7.94	0	0.00	7.89	14	1,888	0.74%
2018/12/12	3	8.07	7	8.08	8.01	-4	1,846	-0.22%
2018/12/11	8	7.94	0	0.00	7.99	8	1,832	0.44%
2018/12/10	0	0.00	14	7.99	7.85	-14	1,822	-0.77%
2018/12/05	14	8.39	7	8.37	8.36	7	1,755	0.40%
2018/12/04	7	8.47	1	8.47	8.48	6	1,752	0.34%
2018/12/03	4	8.37	1	8.37	8.34	3	1,716	0.17%
2018/11/30	5	8.27	0	0.00	8.27	5	1,682	0.30%
2018/11/29	26	8.27	0	0.00	8.22	26	1,661	1.56%
2018/11/26	0	0.00	1	8.08	8.03	-1	1,602	-0.06%
2018/11/23	0	0.00	9	8.04	7.97	-9	1,589	-0.57%
2018/11/22	4	8.12	0	0.00	8.05	4	1,569	0.25%
2018/11/21	26	8.36	4	8.38	8.40	22	1,505	1.46%
2018/11/20	2	7.78	19	7.95	7.93	-17	1,397	-1.22%
2018/11/19	2	8.20	0	0.00	8.08	2	1,359	0.15%
2018/11/16	4	8.25	0	0.00	8.23	4	1,349	0.30%
2018/11/15	4	7.96	4	8.22	8.29	0	1,288	0.00%
2018/11/14	6	7.81	0	0.00	7.75	6	1,204	0.50%
2018/11/13	12	7.53	0	0.00	7.98	12	1,119	1.07%
2018/11/02	0	0.00	15	6.12	6.18	-15	985	-1.52%
2018/10/29	0.2	5.47	0	0.00	5.47	0.2	1,061	0.02%
2018/10/25	2	5.70	0	0.00	5.64	2	1,153	0.17%
2018/10/24	5	6.02	0	0.00	6.00	5	1,163	0.43%
2018/10/16	3	6.25	0	0.00	6.27	3	1,226	0.24%
2018/10/05	3	7.00	0	0.00	7.03	3	1,225	0.24%
2018/09/26	2	7.48	0	0.00	7.51	2	1,295	0.15%
2018/09/19	20	7.74	0	0.00	7.71	20	1,294	1.54%
2018/09/12	0.1	7.70	0	0.00	7.70	0.1	1,334	0.01%
2018/08/28	0	0.00	1	8.68	8.68	-1	1,678	-0.06%
2018/08/27	0	0.00	2	8.68	8.67	-2	1,712	-0.12%
2018/08/20	5	8.30	0	0.00	8.30	5	2,268	0.22%
2018/08/15	2	8.21	0	0.00	8.18	2	2,245	0.09%
2018/08/14	0	0.00	1	8.34	8.37	-1	2,232	-0.04%
2018/08/10	2	8.80	0	0.00	8.67	2	2,175	0.09%
2018/08/02	0	0.00	1	9.07	8.81	-1	2,070	-0.05%
2018/08/01	1	9.04	0	0.00	9.08	1	2,040	0.05%
2018/07/04	5	7.93	0	0.00	7.95	5	1,903	0.26%
2018/07/03	0	0.00	5	8.26	8.07	-5	1,896	-0.26%
2018/06/26	3	8.37	0	0.00	8.40	3	1,880	0.16%
2018/06/22	0	0.00	1	8.61	8.54	-1	1,865	-0.05%
2018/06/21	3	8.82	0	0.00	8.78	3	1,859	0.16%
2018/06/19	2	8.70	0	0.00	8.64	2	1,859	0.11%
2018/06/14	0	0.00	2	8.77	8.57	-2	1,861	-0.11%
2018/06/06	0	0.00	5	9.11	9.12	-5	1,720	-0.29%
2018/06/05	12	9.43	0	0.00	9.36	12	1,642	0.73%
2018/05/31	2	9.18	5	9.23	9.13	-3	1,338	-0.22%
2018/05/30	0	0.00	2	8.35	8.71	-2	1,136	-0.18%
2018/05/29	5	7.45	35	7.82	7.92	-30	899	-3.34%
2018/05/28	15.4	7.16	0	0.00	7.20	15.4	817	1.88%
2018/05/25	10	7.10	0	0.00	7.08	10	820	1.22%
2018/05/24	10	7.12	0	0.00	7.12	10	824	1.21%
2018/05/22	0	0.00	0.1	7.05	7.08	-0.1	826	-0.01%
2018/05/10	0	0.00	10	7.12	7.10	-10	973	-1.03%
2018/05/03	0	0.00	10	7.00	7.01	-10	1,006	-0.99%
2018/04/24	8	6.94	0	0.00	6.90	8	1,078	0.74%
2018/04/23	1	7.33	0	0.00	7.21	1	1,064	0.09%
2018/04/18	4	7.61	0	0.00	7.52	4	1,080	0.37%
2018/04/17	10	7.60	0	0.00	7.54	10	1,083	0.92%
2018/04/10	10	7.90	0	0.00	7.96	10	1,141	0.88%
2018/04/09	0	0.00	8	7.98	7.88	-8	1,150	-0.70%
2018/03/22	0	0.00	0.1	8.10	8.15	-0.1	1,206	-0.01%
2018/03/15	5	8.39	0	0.00	8.41	5	1,292	0.39%
2018/03/09	0	0.00	2	8.25	8.12	-2	1,524	-0.13%
2018/03/08	0	0.00	1.9	8.18	8.21	-1.9	1,571	-0.12%
2018/03/06	0	0.00	10	8.26	8.19	-10	1,705	-0.59%
2018/03/01	0	0.00	9	8.45	8.49	-9	1,795	-0.50%
2018/02/23	4	8.30	0	0.00	8.32	4	1,894	0.21%
2018/02/21	3	8.14	0	0.00	8.17	3	2,028	0.15%
2018/02/06	0	0.00	1	7.90	7.85	-1	2,507	-0.04%
2018/01/26	0	0.00	5	9.14	9.14	-5	3,483	-0.14%
2018/01/23	0	0.00	37	9.21	9.18	-37	3,529	-1.05%
2018/01/22	2	9.18	8	9.19	9.15	-6	3,565	-0.17%
2018/01/19	2	9.30	0	0.00	9.26	2	3,700	0.05%
2018/01/18	2	9.28	10	9.29	9.25	-8	3,708	-0.22%
2018/01/17	1	9.26	0	0.00	9.34	1	3,757	0.03%
2018/01/16	10	9.26	0	0.00	9.39	10	3,764	0.27%
2018/01/15	4	9.17	0	0.00	9.15	4	3,822	0.10%
2018/01/10	11	9.21	0	0.00	9.21	11	3,880	0.28%
2018/01/09	2	9.38	0	0.00	9.34	2	3,900	0.05%
2018/01/05	0	0.00	18	9.28	9.29	-18	3,956	-0.45%
2018/01/04	21	9.37	1	9.20	9.45	20	3,960	0.51%
2018/01/03	1	9.00	0	0.00	9.05	1	4,024	0.02%
2018/01/02	15	9.02	0	0.00	9.01	15	4,055	0.37%