精金 (3049)-元大-崇德券商分點個股進出

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
8.17
漲跌
▼0.04
漲幅
-0.49%
成交量
1,687張
產業
上市光電類股
325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－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/05/14	0	0.00	1	8.20	8.21	-1	1,883	-0.05%
2024/05/08	2	8.15	0	0.00	8.12	2	1,886	0.11%
2024/05/02	10	8.47	3	8.45	8.43	7	1,867	0.37%
2024/04/30	17	8.20	0	0.00	8.07	17	1,844	0.92%
2024/04/29	0	0.00	1	8.20	8.16	-1	1,867	-0.05%
2024/04/26	0	0.00	1	8.06	8.03	-1	1,865	-0.05%
2024/04/25	0	0.00	1	7.98	8.00	-1	1,872	-0.05%
2024/04/23	0	0.00	1	7.92	7.93	-1	1,903	-0.05%
2024/04/15	0	0.00	13	8.13	8.11	-13	1,860	-0.70%
2024/04/12	1	8.23	16	8.22	8.18	-15	1,842	-0.81%
2024/04/01	0	0.00	17	8.40	8.45	-17	1,877	-0.91%
2024/03/28	0	0.00	1	8.25	8.25	-1	1,885	-0.05%
2024/03/27	0	0.00	10	8.25	8.23	-10	1,880	-0.53%
2024/03/22	0	8.38	0	0.00	8.36	0	1,867	0.00%
2024/03/19	0	8.21	0	0.00	8.15	0	1,823	0.00%
2024/03/07	1	8.76	0	0.00	8.62	1	1,645	0.06%
2024/02/27	0	0.00	0.2	9.11	9.11	-0.2	1,558	-0.01%
2024/02/21	0	0.00	3.2	9.44	9.43	-3.2	1,515	-0.21%
2024/02/19	1	9.50	0	0.00	9.50	1	1,511	0.07%
2024/01/22	0.6	9.11	0	0.00	9.15	0.6	1,434	0.04%
2024/01/16	0	0.00	7	9.09	9.10	-7	1,414	-0.49%
2024/01/09	0	0.00	2	9.46	9.41	-2	1,420	-0.14%
2023/12/27	5	9.69	0.2	9.80	9.71	4.8	1,450	0.33%
2023/12/05	2	9.72	0	0.00	9.79	2	1,432	0.14%
2023/11/30	5	9.65	0	0.00	9.67	5	1,421	0.35%
2023/11/15	0	0.00	1	9.23	9.26	-1	1,386	-0.07%
2023/11/14	0	0.00	2	9.22	9.19	-2	1,393	-0.14%
2023/11/09	2	9.37	0	0.00	9.47	2	1,422	0.14%
2023/11/06	5	9.20	0	0.00	9.20	5	1,502	0.33%
2023/10/23	5	9.10	0	0.00	9.10	5	2,231	0.22%
2023/10/11	5	9.14	0	9.33	9.14	5	2,387	0.21%
2023/09/18	5	9.76	0	0.00	9.72	5	3,125	0.16%
2023/09/12	0	0.00	0	9.64	9.58	0	3,809	0.00%
2023/09/04	0	0.00	9	9.95	9.96	-9	3,798	-0.24%
2023/08/30	39	9.83	16	9.80	9.80	23	3,882	0.59%
2023/08/28	0	0.00	2	9.65	9.70	-2	3,891	-0.05%
2023/08/16	0	0.00	2	9.46	9.46	-2	3,846	-0.05%
2023/08/14	2	9.50	0	0.00	9.51	2	3,831	0.05%
2023/07/27	7	10.76	10	10.95	11.05	-3	3,452	-0.09%
2023/07/21	0	0.00	0.1	10.30	10.25	-0.1	3,051	0.00%
2023/07/12	1	10.40	0	0.00	10.30	1	3,172	0.03%
2023/07/10	3	10.25	1	10.30	10.30	2	3,437	0.06%
2023/07/06	3	10.80	0	0.00	10.65	3	3,420	0.09%
2023/06/29	34	10.74	10	10.70	10.70	24	3,232	0.74%
2023/06/28	3	10.80	1	10.85	10.80	2	3,164	0.06%
2023/06/27	10	10.81	0	0.00	10.80	10	3,092	0.32%
2023/06/26	11	11.23	4	11.31	11.20	7	2,957	0.24%
2023/06/21	18	11.18	14	10.97	11.20	4	2,758	0.15%
2023/06/20	3	10.48	5	10.56	10.55	-2	2,386	-0.08%
2023/06/19	12	10.29	10	10.40	10.35	2	2,268	0.09%
2023/06/16	13	10.14	0	0.00	10.10	13	2,136	0.61%
2023/06/14	0.5	9.81	2	9.90	9.87	-1.5	2,061	-0.07%
2023/06/13	0.5	9.84	5	9.86	9.86	-4.5	2,067	-0.22%
2023/06/12	2.2	9.90	0	0.00	9.84	2.2	2,076	0.11%
2023/06/07	0	0.00	1	10.05	10.00	-1	2,106	-0.05%
2023/06/06	0	0.00	2	10.00	10.00	-2	2,110	-0.09%
2023/06/05	3	10.20	2	10.10	10.10	1	2,108	0.05%
2023/06/02	2	9.88	0	0.00	9.88	2	2,050	0.10%
2023/06/01	1	9.87	0	0.00	9.87	1	2,065	0.05%
2023/05/26	1	9.70	0	0.00	9.62	1	2,112	0.05%
2023/05/17	5.5	9.62	0	0.00	9.64	5.5	2,501	0.22%
2023/05/16	0.5	9.57	0	0.00	9.57	0.5	2,498	0.02%
2023/05/04	10	9.99	0	0.00	9.96	10	2,505	0.40%
2023/05/02	1	10.05	0	0.00	10.10	1	2,500	0.04%
2023/04/26	5.8	10.00	5.8	10.00	10.05	0	2,485	0.00%
2023/04/25	0	0.00	1	10.00	10.00	-1	2,476	-0.04%
2023/04/20	5	10.25	5	10.20	10.15	0	2,376	0.00%
2023/04/19	3	10.30	0	0.00	10.30	3	2,349	0.13%
2023/04/17	2	10.55	3	10.55	10.60	-1	2,226	-0.04%
2023/04/14	1	10.80	5	10.70	10.65	-4	2,155	-0.19%
2023/04/13	0	0.00	13	10.35	10.30	-13	1,904	-0.68%
2023/04/11	1	10.15	0	0.00	10.05	1	1,811	0.06%
2023/03/23	0	0.00	1	9.93	9.95	-1	1,778	-0.06%
2023/03/21	10	10.00	0	0.00	9.98	10	1,762	0.57%
2023/03/17	0	0.00	12	9.80	9.83	-12	1,755	-0.68%
2023/03/16	2	9.83	0	0.00	9.74	2	1,761	0.11%
2023/03/14	10	9.88	0	0.00	9.88	10	1,772	0.56%
2023/03/09	5	10.30	0	0.00	10.20	5	1,831	0.27%
2023/03/07	15	10.25	0	0.00	10.20	15	1,815	0.83%
2023/03/06	0	0.00	5	10.30	10.30	-5	1,795	-0.28%
2023/03/02	0	0.00	7	10.15	10.05	-7	1,730	-0.40%
2023/02/24	2	10.25	0	0.00	10.15	2	1,729	0.12%
2023/02/23	2	10.30	0	0.00	10.30	2	1,701	0.12%
2023/02/22	5	10.40	18	10.40	10.35	-13	1,656	-0.78%
2023/02/21	47	10.25	32	10.26	10.30	15	1,561	0.96%
2023/02/20	0	0.00	15	10.06	10.25	-15	1,491	-1.01%
2023/02/17	11	9.61	24	9.64	9.65	-13	1,356	-0.96%
2023/02/16	0	0.00	2	9.54	9.52	-2	1,319	-0.15%
2023/02/14	0	0.00	1	9.45	9.45	-1	1,325	-0.08%
2023/02/10	13	9.40	0	0.00	9.37	13	1,336	0.97%
2023/02/09	18	9.46	0	0.00	9.48	18	1,331	1.35%
2023/02/08	1	9.57	1	9.53	9.52	0	1,333	0.00%
2023/02/07	1	9.42	0	0.00	9.42	1	1,312	0.08%
2023/02/03	0	0.00	10	9.53	9.45	-10	1,335	-0.75%
2023/02/02	0	0.00	8	9.50	9.53	-8	1,329	-0.60%
2023/01/31	7	9.30	0	0.00	9.36	7	1,324	0.53%
2023/01/09	0	0.00	1	9.22	9.25	-1	1,435	-0.07%
2022/12/29	0	0.00	1	9.10	9.07	-1	1,578	-0.06%
2022/12/12	0	0.00	2	9.45	9.41	-2	1,744	-0.11%
2022/12/05	4	9.90	0	0.00	9.81	4	1,773	0.23%
2022/12/01	2	9.65	54	9.64	9.68	-52	1,721	-3.02%
2022/11/29	4	9.33	0	0.00	9.34	4	1,695	0.24%
2022/11/24	0	0.00	5	9.35	9.32	-5	1,713	-0.29%
2022/11/22	0	0.00	10	9.21	9.20	-10	1,760	-0.57%
2022/11/17	1	9.40	0	0.00	9.46	1	1,804	0.06%
2022/11/15	35	9.54	0	0.00	9.55	35	1,895	1.85%
2022/11/11	0	0.00	3	9.49	9.45	-3	2,411	-0.12%
2022/11/08	1	9.54	0	0.00	9.47	1	2,546	0.04%
2022/10/13	0	0.00	3	9.06	9.04	-3	3,056	-0.10%
2022/10/12	10	9.48	0	0.00	9.43	10	3,036	0.33%
2022/10/11	0	0.00	0	9.71	9.45	0	3,037	0.00%
2022/10/06	0	0.00	1	9.99	10.05	-1	3,004	-0.03%
2022/10/05	1	9.88	0	0.00	9.79	1	3,001	0.03%
2022/09/30	1	9.52	1	9.59	9.64	0	3,016	0.00%
2022/09/28	1	9.41	1	9.48	9.42	0	3,050	0.00%
2022/09/27	1	9.34	1	9.41	9.61	0	3,041	0.00%
2022/09/16	3	10.25	0	0.00	10.25	3	3,215	0.09%
2022/08/30	2	10.88	0	0.00	10.80	2	3,450	0.06%
2022/08/24	0	0.00	83	10.90	10.90	-83	3,421	-2.43%
2022/08/22	0	0.00	1	11.00	11.05	-1	3,383	-0.03%
2022/08/19	170	11.02	3	11.10	11.05	167	3,337	5.00%	大買/鉅額交易
2022/08/18	16	10.96	30	10.89	11.15	-14	3,159	-0.44%
2022/08/17	66	10.45	4	10.55	10.50	62	2,836	2.19%
2022/08/16	4	10.03	14	10.35	10.30	-10	2,831	-0.35%
2022/08/15	4	10.11	0	0.00	10.20	4	2,804	0.14%
2022/08/12	12	9.91	0	0.00	9.95	12	2,765	0.43%
2022/08/11	0	0.00	2	9.86	9.83	-2	2,769	-0.07%
2022/08/08	5	9.44	0	0.00	9.47	5	2,772	0.18%
2022/08/05	0	9.60	0	0.00	9.58	0	2,766	0.00%
2022/08/04	10	9.35	0	0.00	9.21	10	2,707	0.37%
2022/08/02	1	9.94	1	9.95	9.68	0	2,571	0.00%
2022/07/28	1	9.39	0	0.00	9.36	1	2,452	0.04%
2022/07/15	1	9.44	0	0.00	9.43	1	2,869	0.03%
2022/07/14	0	0.00	1	9.51	9.54	-1	3,159	-0.03%
2022/07/11	0	0.00	2	9.46	9.42	-2	3,206	-0.06%
2022/07/06	1	9.79	0	0.00	9.55	1	3,256	0.03%
2022/07/05	3	9.66	0	0.00	9.71	3	3,294	0.09%
2022/07/01	2	9.86	0	0.00	9.35	2	3,332	0.06%
2022/06/30	1	10.05	0	0.00	9.98	1	3,276	0.03%
2022/06/27	0	0.00	1	10.50	10.55	-1	3,303	-0.03%
2022/06/24	1	10.25	0	0.00	10.25	1	3,339	0.03%
2022/06/15	0	0.00	0	11.15	11.10	0	3,490	0.00%
2022/06/07	0	0.00	40	11.60	11.55	-40	3,803	-1.05%
2022/06/01	11	11.83	10	11.85	11.80	1	4,047	0.02%
2022/05/31	1	11.75	0	0.00	11.65	1	4,079	0.02%
2022/05/25	5	11.48	5	11.50	11.50	0	4,414	0.00%
2022/05/24	7	11.41	5	11.35	11.30	2	4,544	0.04%
2022/05/20	0	0.00	2	11.35	11.35	-2	4,694	-0.04%
2022/05/19	0	0.00	2	11.15	11.35	-2	4,726	-0.04%
2022/05/18	7	11.49	5	11.65	11.55	2	4,746	0.04%
2022/05/16	1	11.10	0	0.00	11.10	1	4,793	0.02%
2022/05/13	5	10.95	5	11.05	11.00	0	4,842	0.00%
2022/05/03	3	11.80	3	11.85	11.90	0	6,029	0.00%
2022/04/29	2	11.85	2	11.80	11.75	0	6,145	0.00%
2022/04/28	0	0.00	1	11.90	11.95	-1	6,299	-0.02%
2022/04/27	5	11.40	1	11.40	11.45	4	6,443	0.06%
2022/04/26	3	11.75	8	11.69	11.65	-5	6,672	-0.07%
2022/04/25	3	11.73	10	11.75	11.70	-7	6,882	-0.10%
2022/04/22	3	12.15	0	0.00	12.10	3	6,924	0.04%
2022/04/21	3	12.35	3	12.35	12.25	0	7,060	0.00%
2022/04/20	13	13.02	13	12.70	12.70	0	7,106	0.00%
2022/04/15	0	0.00	5	12.15	12.15	-5	7,493	-0.07%
2022/04/13	1	12.50	0	0.00	12.65	1	8,423	0.01%
2022/04/11	6	12.57	6	12.38	12.30	0	9,579	0.00%
2022/04/08	4	12.90	3	12.90	12.90	1	10,192	0.01%
2022/04/07	3	12.93	1	13.05	12.85	2	11,118	0.02%
2022/04/01	5	13.42	2	13.45	13.60	3	16,560	0.02%
2022/03/30	0	0.00	2	13.90	13.90	-2	19,241	-0.01%
2022/03/29	4	13.86	3	13.80	13.70	1	19,566	0.01%
2022/03/28	6	13.90	4	13.95	13.95	2	19,768	0.01%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/24	0	0.00	5	14.36	14.25	-5	20,694	-0.02%
2022/03/23	3	14.30	5	14.20	14.20	-2	22,383	-0.01%
2022/03/22	1	14.20	2	14.35	14.25	-1	23,405	0.00%
2022/03/21	4	14.08	0	0.00	14.00	4	23,698	0.02%
2022/03/18	5	14.10	3	14.10	14.15	2	23,927	0.01%
2022/03/17	2	14.30	3	14.10	14.25	-1	24,299	0.00%
2022/03/16	2	13.75	2	13.85	13.75	0	24,220	0.00%
2022/03/15	4	13.63	0	0.00	13.55	4	24,365	0.02%
2022/03/10	0	0.00	9	13.82	13.75	-9	24,569	-0.04%
2022/03/09	6	13.43	6	13.47	13.50	0	24,621	0.00%
2022/03/07	1	13.55	8	13.50	13.45	-7	24,676	-0.03%
2022/03/04	4	14.05	2	14.05	13.95	2	24,664	0.01%
2022/03/03	4	14.35	0	0.00	14.30	4	24,760	0.02%
2022/03/02	0	0.00	1	14.40	14.40	-1	24,838	0.00%
2022/03/01	2	14.05	9	14.15	14.15	-7	25,016	-0.03%
2022/02/25	12	13.73	5	13.80	13.80	7	25,521	0.03%
2022/02/24	8	13.76	10	13.67	13.60	-2	26,683	-0.01%
2022/02/23	2	14.13	2.4	14.15	14.15	-0.4	27,576	0.00%
2022/02/22	7	14.05	5	14.05	14.10	2	27,895	0.01%
2022/02/21	0	0.00	1	14.45	14.45	-1	28,240	0.00%
2022/02/18	0	0.00	1	14.30	14.40	-1	28,328	0.00%
2022/02/17	1	14.50	0	0.00	14.40	1	28,501	0.00%
2022/02/16	5	14.55	37	14.60	14.50	-32	28,466	-0.11%
2022/02/15	2	14.30	2	14.60	14.30	0	28,430	0.00%
2022/02/14	36	14.32	12	14.25	14.30	24	28,422	0.08%
2022/02/11	2	14.90	0	0.00	14.85	2	28,335	0.01%
2022/02/10	34	14.97	8	14.90	14.90	26	28,249	0.09%
2022/02/09	11.1	15.90	1	15.85	15.80	10.1	27,864	0.04%
2022/02/08	5	15.20	6	15.28	15.30	-1	27,631	0.00%
2022/02/07	1	15.20	40	15.00	15.20	-39	27,623	-0.14%
2022/01/26	1	14.70	1	14.60	14.50	0	27,589	0.00%
2022/01/25	1	14.65	1	15.10	14.55	0	27,559	0.00%
2022/01/24	7	14.91	5	15.15	15.10	2	27,457	0.01%
2022/01/21	0	0.00	1	15.50	15.20	-1	27,369	0.00%
2022/01/20	4	15.90	3	15.80	15.90	1	27,294	0.00%
2022/01/19	4.3	15.76	4	15.88	15.90	0.3	27,158	0.00%
2022/01/18	9	15.63	4	15.49	15.45	5	26,875	0.02%
2022/01/17	6	15.38	16	15.40	15.60	-10	26,650	-0.04%
2022/01/14	10	15.00	1	15.15	15.10	9	26,521	0.03%
2022/01/13	12	15.46	0	0.00	15.40	12	26,353	0.05%
2022/01/12	19	15.72	31	15.52	15.45	-12	26,206	-0.05%
2022/01/11	6	15.48	1	15.95	15.60	5	26,081	0.02%
2022/01/10	27	15.98	9	16.18	15.95	18	25,781	0.07%
2022/01/07	20	16.00	23	16.16	15.90	-3	25,498	-0.01%
2022/01/06	6	16.44	7.1	16.65	16.45	-1.1	24,917	0.00%
2022/01/05	28	16.95	7	16.68	16.60	21	24,579	0.09%
2022/01/04	15.1	17.09	6	17.28	17.35	9.1	24,111	0.04%
2022/01/03	44	17.54	24	17.58	17.25	20	23,467	0.09%
2021/12/30	54	17.50	19	17.56	17.25	35	22,835	0.15%
2021/12/29	64	18.52	30.2	18.76	17.95	33.8	21,924	0.15%
2021/12/28	60.3	17.86	98	17.87	18.05	-37.7	19,117	-0.20%
2021/12/27	18	17.23	53	17.79	17.85	-35	16,503	-0.21%
2021/12/24	17.3	16.08	533	15.94	16.25	-515.7	14,990	-3.44%	大賣/鉅額交易
2021/12/23	263	15.35	24	15.33	15.45	239	13,815	1.73%	大買/鉅額交易
2021/12/22	21	15.10	10	15.05	15.00	11	13,471	0.08%
2021/12/21	24	15.00	18	15.12	15.20	6	13,219	0.05%
2021/12/20	15.1	15.33	8	15.43	15.25	7.1	12,839	0.06%
2021/12/17	264	15.89	74.8	15.91	15.65	189.2	12,313	1.54%	大買/鉅額交易
2021/12/16	38	15.29	26	15.28	15.30	12	10,557	0.11%
2021/12/15	4	14.83	8	14.69	14.80	-4	9,453	-0.04%
2021/12/14	15	13.93	0	0.00	13.80	15	9,069	0.17%
2021/12/13	4	14.46	12	14.30	14.50	-8	8,825	-0.09%
2021/12/10	2	13.55	1	13.70	13.65	1	8,406	0.01%
2021/12/09	6	13.92	15	14.16	13.80	-9	8,329	-0.11%
2021/12/08	39	13.73	0	0.00	13.65	39	8,131	0.48%
2021/12/07	2	13.70	5	13.75	13.70	-3	8,067	-0.04%
2021/12/06	5	13.95	7	13.83	13.85	-2	7,969	-0.03%
2021/12/03	0	0.00	4	13.68	13.65	-4	7,865	-0.05%
2021/12/02	1	13.40	0	0.00	13.30	1	7,791	0.01%
2021/11/30	11	13.67	3	13.63	13.60	8	7,720	0.10%
2021/11/29	2	13.20	0	0.00	13.45	2	7,634	0.03%
2021/11/26	4	13.82	10	13.81	13.65	-6	7,492	-0.08%
2021/11/25	11	14.17	3.1	14.27	13.95	7.9	7,324	0.11%
2021/11/24	82	14.53	83.1	14.41	14.40	-1.1	7,084	-0.02%
2021/11/23	72	14.84	11	15.25	14.70	61	6,508	0.94%
2021/11/22	12.2	15.03	16.3	15.08	15.15	-4.1	5,260	-0.08%
2021/11/19	5	13.55	2	13.75	13.80	3	4,261	0.07%
2021/11/18	16	13.66	7	13.64	13.35	9	3,933	0.23%
2021/11/17	0	0.00	2	13.08	13.15	-2	3,460	-0.06%
2021/11/16	14	13.06	1	13.10	12.80	13	3,386	0.38%
2021/11/15	0	0.00	1	12.65	12.70	-1	3,221	-0.03%
2021/11/12	2	12.60	1	12.55	12.60	1	3,300	0.03%
2021/11/08	0	0.00	1	12.50	12.50	-1	3,397	-0.03%
2021/11/05	2	12.40	3	12.60	12.40	-1	3,463	-0.03%
2021/11/04	1	12.40	0	0.00	12.35	1	3,486	0.03%
2021/11/03	1	12.40	13	12.35	12.50	-12	3,578	-0.34%
2021/11/01	0	0.00	13	12.18	12.00	-13	3,837	-0.34%
2021/10/29	0	0.00	2	11.90	11.90	-2	4,094	-0.05%
2021/10/28	2	12.10	0	0.00	11.85	2	4,155	0.05%
2021/10/26	0	0.00	1	11.65	11.65	-1	4,305	-0.02%
2021/10/25	0	0.00	2	11.50	11.65	-2	4,566	-0.04%
2021/10/22	13	11.53	2	11.58	11.55	11	4,831	0.23%
2021/10/21	0	0.00	2	11.68	11.55	-2	5,050	-0.04%
2021/10/18	1	11.45	0	0.00	11.45	1	5,599	0.02%
2021/10/13	0	0.00	2	11.35	11.20	-2	5,954	-0.03%
2021/10/12	1	11.85	0	0.00	11.65	1	6,047	0.02%
2021/10/08	5	11.74	2	11.70	11.80	3	6,281	0.05%
2021/10/07	0	0.00	1	11.55	11.55	-1	6,998	-0.01%
2021/10/05	0	0.00	3	11.10	11.10	-3	7,305	-0.04%
2021/10/04	0	0.00	6	10.80	10.65	-6	7,307	-0.08%
2021/10/01	2	11.23	0	0.00	11.20	2	7,411	0.03%
2021/09/30	0	0.00	3	11.47	11.50	-3	7,437	-0.04%
2021/09/29	6	11.35	2	11.35	11.35	4	7,501	0.05%
2021/09/27	1	11.65	2	11.75	11.75	-1	7,775	-0.01%
2021/09/24	0	0.00	7	11.45	11.45	-7	7,906	-0.09%
2021/09/23	1	11.30	0	0.00	11.25	1	7,904	0.01%
2021/09/14	2	11.53	0	0.00	11.45	2	8,071	0.02%
2021/09/13	2	11.45	0	0.00	11.50	2	8,163	0.02%
2021/09/08	2	11.10	0	0.00	11.10	2	8,378	0.02%
2021/09/07	1	11.30	0	0.00	11.35	1	8,443	0.01%
2021/09/06	2	11.25	1	11.25	11.25	1	8,473	0.01%
2021/09/01	0	0.00	1	11.50	11.55	-1	8,494	-0.01%
2021/08/26	1	11.30	1	11.40	11.35	0	9,106	0.00%
2021/08/25	1	11.35	1	11.45	11.40	0	9,196	0.00%
2021/08/24	1	11.10	0	0.00	11.10	1	9,280	0.01%
2021/08/20	2	11.15	0	0.00	11.05	2	9,498	0.02%
2021/08/18	1	11.90	2	11.70	12.15	-1	9,500	-0.01%
2021/08/16	3	12.55	0	0.00	12.20	3	9,596	0.03%
2021/08/12	2	12.85	2	12.90	12.95	0	9,623	0.00%
2021/08/10	1	13.00	0	0.00	13.00	1	9,713	0.01%
2021/08/09	1	13.20	9	13.04	12.95	-8	9,817	-0.08%
2021/08/06	4	13.54	9	13.66	13.40	-5	9,801	-0.05%
2021/08/05	1	13.60	1	13.70	13.60	0	9,739	0.00%
2021/08/04	8	13.83	5	13.85	13.70	3	9,831	0.03%
2021/08/02	2	13.45	1	13.35	13.45	1	9,713	0.01%
2021/07/30	2	13.65	0	0.00	13.45	2	9,805	0.02%
2021/07/29	2	13.50	15	13.45	13.50	-13	9,741	-0.13%
2021/07/28	5	13.40	9	13.46	13.75	-4	9,623	-0.04%
2021/07/27	3	13.62	7	13.71	13.60	-4	9,705	-0.04%
2021/07/26	12	13.63	4	13.59	13.65	8	9,787	0.08%
2021/07/23	10	13.22	0	0.00	13.35	10	10,065	0.10%
2021/07/22	11	13.09	4	13.04	13.35	7	11,025	0.06%
2021/07/21	1	12.65	0	0.00	12.65	1	11,192	0.01%
2021/07/20	1	12.90	8	12.96	12.90	-7	11,324	-0.06%
2021/07/19	1	13.45	0	0.00	13.45	1	11,713	0.01%
2021/07/16	1	13.15	4	13.45	13.25	-3	12,239	-0.02%
2021/07/15	13	13.18	4	13.13	13.15	9	12,724	0.07%
2021/07/14	22	13.68	13.7	13.67	13.70	8.3	13,112	0.06%
2021/07/13	7	13.06	10	13.14	13.10	-3	12,522	-0.02%
2021/07/09	0	0.00	5	12.61	12.70	-5	12,356	-0.04%
2021/07/08	7	12.85	9	12.81	12.65	-2	12,585	-0.02%
2021/07/07	0	0.00	17	12.63	12.55	-17	12,751	-0.13%
2021/07/06	13	12.68	0	0.00	12.65	13	13,286	0.10%
2021/07/05	4	12.48	9.3	12.54	12.70	-5.3	13,601	-0.04%
2021/07/02	17	12.33	6	12.32	12.30	11	14,016	0.08%
2021/07/01	16	12.33	10	12.52	12.60	6	14,207	0.04%
2021/06/30	1	12.00	0	0.00	12.10	1	14,216	0.01%
2021/06/25	10	12.45	2	12.40	12.20	8	14,341	0.06%
2021/06/24	7	12.29	3	12.35	12.40	4	14,595	0.03%
2021/06/23	0	0.00	22	12.21	12.25	-22	14,625	-0.15%
2021/06/22	5	12.17	1	12.15	11.80	4	14,648	0.03%
2021/06/21	6	12.22	14	12.16	12.15	-8	14,599	-0.05%
2021/06/18	6	12.74	2	12.75	12.55	4	14,737	0.03%
2021/06/16	2	12.45	2	12.60	12.35	0	15,058	0.00%
2021/06/15	1	12.80	1	12.80	12.75	0	15,099	0.00%
2021/06/10	0	0.00	2	12.73	12.75	-2	15,088	-0.01%
2021/06/09	1	12.95	0	0.00	12.65	1	15,073	0.01%
2021/06/08	7	12.97	0	0.00	12.80	7	15,031	0.05%
2021/06/07	0	0.00	2	12.73	12.85	-2	14,990	-0.01%
2021/06/04	26	13.12	18	13.05	13.05	8	14,914	0.05%
2021/06/03	7	13.04	8	13.11	12.95	-1	14,766	-0.01%
2021/06/02	4	12.81	10	12.68	12.80	-6	14,477	-0.04%
2021/06/01	3	12.95	21	13.05	12.90	-18	14,391	-0.13%
2021/05/31	8	12.84	1	12.65	12.65	7	14,318	0.05%
2021/05/28	1	12.45	173	12.50	12.45	-172	14,268	-1.21%	大賣/鉅額交易
2021/05/27	24	12.31	0	0.00	12.30	24	14,208	0.17%
2021/05/26	151	12.33	0	12.30	12.35	151	14,219	1.06%	大買/鉅額交易
2021/05/25	8	12.16	1	12.15	12.10	7	14,194	0.05%
2021/05/21	0	0.00	1	11.65	11.60	-1	14,038	-0.01%
2021/05/18	10	11.00	2	11.00	11.25	8	13,972	0.06%
2021/05/17	5	10.44	4	10.70	10.30	1	13,894	0.01%
2021/05/14	2	11.60	0	0.00	11.40	2	13,733	0.01%
2021/05/13	3	11.37	2	11.20	11.30	1	13,736	0.01%
2021/05/12	3	11.40	2	11.20	11.35	1	13,722	0.01%
2021/05/11	2	12.55	1	12.20	12.20	1	13,499	0.01%
2021/05/10	2	13.25	5	13.45	13.20	-3	13,356	-0.02%
2021/05/07	16	13.24	17	13.35	13.35	-1	13,303	-0.01%
2021/05/06	7	12.78	2	13.15	12.75	5	13,126	0.04%
2021/05/05	20	12.78	0	0.00	12.60	20	13,005	0.15%
2021/05/04	25	12.68	14	12.38	12.45	11	12,881	0.09%
2021/05/03	42	13.65	3	13.55	13.55	39	12,571	0.31%
2021/04/29	20	14.71	38	15.11	14.55	-18	12,313	-0.15%
2021/04/28	26	14.91	10.5	14.83	15.00	15.5	11,842	0.13%
2021/04/27	15	14.39	12	14.23	14.10	3	10,899	0.03%
2021/04/26	7	14.11	20	14.35	14.15	-13	10,554	-0.12%
2021/04/23	16	14.16	12	14.31	14.10	4	10,387	0.04%
2021/04/22	9	14.27	43	13.95	13.65	-34	9,959	-0.34%
2021/04/21	17	14.26	7	14.18	14.10	10	9,353	0.11%
2021/04/20	6	13.51	12	13.57	13.90	-6	8,791	-0.07%
2021/04/19	2	13.15	42	13.03	13.10	-40	8,312	-0.48%
2021/04/16	0	0.00	1	12.90	12.95	-1	8,265	-0.01%
2021/04/15	0	0.00	1	12.95	12.75	-1	9,466	-0.01%
2021/04/14	7	12.53	4	12.49	12.55	3	9,533	0.03%
2021/04/13	7	13.19	3	13.30	12.90	4	9,619	0.04%
2021/04/12	19	13.31	446	13.10	13.55	-427	9,385	-4.55%	大賣/鉅額交易
2021/04/09	10	12.91	33	13.00	12.75	-23	8,853	-0.26%
2021/04/08	72	13.09	7	12.94	13.15	65	8,505	0.76%
2021/04/07	0	0.00	26	12.27	12.35	-26	7,996	-0.33%
2021/04/06	2	11.90	0	0.00	11.90	2	7,765	0.03%
2021/04/01	1	11.60	0	0.00	11.65	1	7,737	0.01%
2021/03/31	5	11.55	0	0.00	11.60	5	7,769	0.06%
2021/03/29	5	11.44	2	11.70	11.60	3	7,723	0.04%
2021/03/26	0	0.00	2	11.30	11.25	-2	7,567	-0.03%
2021/03/25	0	0.00	3	11.35	11.15	-3	7,648	-0.04%
2021/03/24	53	11.16	0	0.00	11.25	53	7,647	0.69%
2021/03/23	2	11.20	1	11.20	11.15	1	7,698	0.01%
2021/03/22	0	0.00	5.1	11.32	11.55	-5.1	7,559	-0.07%
2021/03/19	0	0.00	1	10.80	10.95	-1	7,184	-0.01%
2021/03/18	1	10.80	2	10.80	10.85	-1	7,263	-0.01%
2021/03/15	0	10.65	0	10.65	10.65	0	7,483	0.00%
2021/03/12	1	10.65	0	0.00	10.75	1	7,662	0.01%
2021/03/10	0	0.00	2	10.70	10.60	-2	8,678	-0.02%
2021/03/09	0	0.00	1	10.60	10.70	-1	9,501	-0.01%
2021/03/08	0	0.00	4	10.65	10.55	-4	9,712	-0.04%
2021/03/05	1	10.55	0	0.00	10.50	1	10,182	0.01%
2021/03/03	1	10.50	10	10.55	10.60	-9	10,571	-0.09%
2021/03/02	4	10.55	2	10.55	10.35	2	10,680	0.02%
2021/02/26	11	10.35	2	10.40	10.45	9	10,903	0.08%
2021/02/25	5	10.52	10	10.50	10.50	-5	11,016	-0.05%
2021/02/23	12	10.46	10	10.50	10.45	2	11,418	0.02%
2021/02/22	0	0.00	1	10.45	10.50	-1	11,464	-0.01%
2021/02/19	0	0.00	19	10.40	10.35	-19	11,439	-0.17%
2021/02/18	30	10.22	0	0.00	10.20	30	11,396	0.26%
2021/02/05	0	0.00	1	9.93	9.86	-1	11,699	-0.01%
2021/02/04	5	9.95	0	0.00	9.94	5	11,727	0.04%
2021/02/02	2	9.57	0	0.00	9.56	2	11,643	0.02%
2021/01/27	6	9.81	0	0.00	9.80	6	12,683	0.05%
2021/01/25	0	0.00	2	9.80	9.94	-2	12,778	-0.02%
2021/01/22	1	9.65	0	0.00	9.78	1	12,769	0.01%
2021/01/21	0	0.00	1	9.70	9.70	-1	12,771	-0.01%
2021/01/20	7	9.84	40	10.05	9.70	-33	12,819	-0.26%
2021/01/19	0	0.00	8	10.18	10.15	-8	12,833	-0.06%
2021/01/18	5	10.15	6	10.10	10.10	-1	12,980	-0.01%
2021/01/15	1	10.25	0	0.00	10.35	1	12,953	0.01%
2021/01/13	6	10.74	11	10.55	10.60	-5	13,003	-0.04%
2021/01/12	5	10.50	40	10.51	10.45	-35	12,972	-0.27%
2021/01/11	1	11.00	1	11.20	11.05	0	12,878	0.00%
2021/01/08	45	11.53	35	11.69	11.15	10	13,056	0.08%
2021/01/07	4	11.08	0	0.00	11.05	4	11,838	0.03%
2021/01/06	3	11.08	1	11.15	11.05	2	11,669	0.02%
2021/01/05	39	11.50	3	11.57	11.50	36	11,330	0.32%
2021/01/04	0	0.00	5	11.40	11.40	-5	11,278	-0.04%
2020/12/31	1	11.50	1	11.30	11.30	0	11,333	0.00%
2020/12/29	5	11.50	0	0.00	11.40	5	11,271	0.04%
2020/12/28	8	11.39	0	0.00	11.55	8	11,215	0.07%
2020/12/23	1	11.10	0	0.00	11.05	1	11,129	0.01%
2020/12/22	51	11.25	0	0.00	11.05	51	11,354	0.45%
2020/12/21	1	11.20	0	0.00	11.15	1	11,507	0.01%
2020/12/18	2	11.30	0	0.00	11.30	2	11,679	0.02%
2020/12/17	2	11.45	2	11.60	11.45	0	11,923	0.00%
2020/12/16	0	0.00	6	11.37	11.35	-6	13,478	-0.04%
2020/12/15	3	11.33	3	11.20	11.30	0	14,706	0.00%
2020/12/14	0	0.00	3	11.63	11.60	-3	14,690	-0.02%
2020/12/11	3	11.33	10	11.30	11.30	-7	14,594	-0.05%
2020/12/10	0	0.00	8	11.48	11.35	-8	14,509	-0.06%
2020/12/09	10	11.63	4	11.60	11.65	6	14,380	0.04%
2020/12/08	17	11.44	26	11.44	11.35	-9	14,338	-0.06%
2020/12/07	37	12.02	31	11.95	11.75	6	14,661	0.04%
2020/12/04	50	11.86	57.6	11.69	11.95	-7.6	14,153	-0.05%
2020/12/03	30	11.93	36	11.92	11.50	-6	13,690	-0.04%
2020/12/02	2	11.45	6	11.38	11.45	-4	12,920	-0.03%
2020/12/01	6	11.31	5	11.34	11.25	1	12,719	0.01%
2020/11/30	13	11.00	13	11.03	11.05	0	12,366	0.00%
2020/11/27	20	10.89	10	11.10	10.95	10	12,234	0.08%
2020/11/26	0	0.00	4	10.70	10.90	-4	12,002	-0.03%
2020/11/25	1	10.95	6	10.83	10.65	-5	11,870	-0.04%
2020/11/24	14	10.54	15.3	10.52	10.45	-1.3	11,754	-0.01%
2020/11/23	3	10.65	0	0.00	10.65	3	11,737	0.03%
2020/11/20	8	10.44	25	10.47	10.60	-17	11,595	-0.15%
2020/11/19	0	0.00	1	10.20	10.25	-1	11,413	-0.01%
2020/11/18	3	10.10	10	10.05	10.10	-7	11,527	-0.06%
2020/11/17	0	0.00	54	10.15	10.15	-54	11,521	-0.47%
2020/11/16	0	0.00	5	10.20	10.20	-5	11,565	-0.04%
2020/11/12	1	9.98	0	0.00	9.96	1	11,270	0.01%
2020/11/11	5	10.00	1	10.05	10.00	4	11,343	0.04%
2020/11/09	3	10.07	5	10.09	10.05	-2	11,302	-0.02%
2020/11/06	7	10.16	9	10.17	10.00	-2	11,241	-0.02%
2020/11/05	15	10.17	10	10.04	10.00	5	10,591	0.05%
2020/11/04	10	10.35	4	10.35	10.20	6	10,713	0.06%
2020/11/03	0	0.00	2	10.05	10.05	-2	10,511	-0.02%
2020/11/02	0	0.00	2	9.88	9.85	-2	10,505	-0.02%
2020/10/29	3	10.03	0	0.00	10.05	3	10,597	0.03%
2020/10/28	7	10.14	5	10.05	10.05	2	10,601	0.02%
2020/10/27	2	10.30	5	10.59	10.50	-3	11,204	-0.03%
2020/10/26	0	0.00	11	10.40	10.45	-11	11,087	-0.10%
2020/10/23	3	10.17	0	0.00	10.20	3	10,931	0.03%
2020/10/22	0	0.00	2	10.00	10.30	-2	10,948	-0.02%
2020/10/21	2	10.30	20	10.25	10.05	-18	11,164	-0.16%
2020/10/20	3	10.00	0	0.00	9.92	3	11,079	0.03%
2020/10/19	2	10.00	33	10.10	10.00	-31	11,094	-0.28%
2020/10/16	20	10.21	35	10.34	9.98	-15	11,198	-0.13%
2020/10/15	6	9.86	25	9.86	9.90	-19	10,951	-0.17%
2020/10/14	0	0.00	10	9.82	9.74	-10	10,942	-0.09%
2020/10/13	3	9.72	0	0.00	9.65	3	11,080	0.03%
2020/10/12	10	9.60	0	0.00	9.60	10	11,148	0.09%
2020/10/08	3	9.92	43	9.90	9.85	-40	11,158	-0.36%
2020/10/07	0	0.00	3	9.88	9.79	-3	11,098	-0.03%
2020/10/06	35	9.75	0	0.00	9.79	35	11,311	0.31%
2020/10/05	5	9.50	5	9.63	9.63	0	11,424	0.00%
2020/09/30	5	9.51	5	9.54	9.51	0	11,764	0.00%
2020/09/28	4	9.57	10	9.45	9.80	-6	11,840	-0.05%
2020/09/25	18	9.43	5	9.19	9.26	13	12,024	0.11%
2020/09/24	5	9.68	10	9.70	9.48	-5	12,040	-0.04%
2020/09/23	0	0.00	53	10.05	10.10	-53	12,198	-0.43%
2020/09/22	12	10.65	4	10.50	10.60	8	11,945	0.07%
2020/09/21	51	11.05	55	11.05	10.85	-4	11,753	-0.03%
2020/09/18	24	10.46	29	10.65	10.80	-5	10,134	-0.05%
2020/09/17	10	9.92	0	0.00	9.86	10	8,848	0.11%
2020/09/15	53	9.78	5	9.81	9.75	48	8,809	0.54%
2020/09/14	0	0.00	10	9.77	9.74	-10	8,846	-0.11%
2020/09/11	0	0.00	16	9.78	9.76	-16	8,838	-0.18%
2020/09/10	27	10.07	10	9.99	9.90	17	8,769	0.19%
2020/09/09	10	9.84	10	9.70	9.86	0	8,349	0.00%
2020/09/08	10	9.90	21	9.92	9.79	-11	8,350	-0.13%
2020/09/07	15	9.94	0	0.00	9.85	15	8,410	0.18%
2020/09/03	30	9.92	17	9.92	9.90	13	8,386	0.16%
2020/09/01	3	9.77	24	9.76	9.77	-21	8,422	-0.25%
2020/08/31	5	9.89	0	0.00	9.89	5	8,443	0.06%
2020/08/28	1	9.89	0	0.00	9.90	1	8,398	0.01%
2020/08/27	12	9.89	0	0.00	9.85	12	8,441	0.14%
2020/08/25	20	9.75	0	0.00	9.72	20	8,298	0.24%
2020/08/20	5	9.07	0	0.00	9.12	5	8,185	0.06%
2020/08/19	2	9.92	7	9.98	9.88	-5	8,124	-0.06%
2020/08/18	2	10.05	0	0.00	9.97	2	8,092	0.02%
2020/08/17	4	10.00	0	0.00	9.97	4	8,082	0.05%
2020/08/13	3	9.72	0	0.00	9.72	3	7,954	0.04%
2020/08/12	5	9.83	10	9.81	9.81	-5	8,001	-0.06%
2020/08/07	2	9.62	0	0.00	9.63	2	7,972	0.03%
2020/08/04	50	9.54	10	9.48	9.49	40	7,926	0.50%
2020/07/31	2	9.60	2	9.55	9.54	0	7,993	0.00%
2020/07/29	50	9.17	0	0.00	9.08	50	7,520	0.66%
2020/07/28	3	9.00	0	0.00	8.90	3	7,600	0.04%
2020/07/27	8	9.30	8	9.40	9.13	0	7,893	0.00%
2020/07/23	0	0.00	10	9.40	9.41	-10	8,444	-0.12%
2020/07/22	10	9.60	1	9.32	9.59	9	8,469	0.11%
2020/07/21	1	9.26	0	0.00	9.26	1	8,340	0.01%
2020/07/20	5	9.02	5	9.04	9.09	0	8,332	0.00%
2020/07/17	1	9.37	0	0.00	9.21	1	8,287	0.01%
2020/07/16	10	9.68	10	9.61	9.61	0	8,196	0.00%
2020/07/15	11	9.93	15	9.91	9.82	-4	8,154	-0.05%
2020/07/14	18	9.96	5	9.94	9.93	13	8,149	0.16%
2020/07/13	3	9.99	3	9.97	10.10	0	8,154	0.00%
2020/07/10	1	9.95	0	0.00	9.92	1	8,139	0.01%
2020/07/09	7	10.11	5	10.15	10.05	2	8,041	0.02%
2020/07/08	16	10.10	0	0.00	10.10	16	7,720	0.21%
2020/07/07	6	10.09	43	10.05	10.05	-37	7,755	-0.48%
2020/07/06	11	10.20	5	10.25	10.20	6	7,788	0.08%
2020/07/03	10	10.10	3	10.10	10.00	7	7,674	0.09%
2020/07/02	20	10.50	0	0.00	10.55	20	7,524	0.27%
2020/07/01	53	10.20	0	0.00	10.20	53	7,233	0.73%
2020/06/29	0	0.00	20	9.96	9.96	-20	7,268	-0.28%
2020/06/16	0	0.00	12	10.19	10.25	-12	7,713	-0.16%
2020/06/15	10	10.00	0	0.00	9.96	10	7,830	0.13%
2020/06/11	12	10.41	0	0.00	10.15	12	8,052	0.15%
2020/06/10	0	0.00	10	10.58	10.50	-10	8,136	-0.12%
2020/06/09	1	10.60	10	10.75	10.60	-9	8,410	-0.11%
2020/06/08	0	0.00	2	10.75	10.65	-2	8,495	-0.02%
2020/06/04	20	10.55	0	0.00	10.55	20	8,515	0.23%
2020/06/03	0	0.00	10	10.80	10.55	-10	8,552	-0.12%
2020/05/28	2	10.35	2	10.65	10.25	0	8,508	0.00%
2020/05/27	0	0.00	1	10.40	10.45	-1	8,486	-0.01%
2020/05/26	0	0.00	12	10.17	10.10	-12	8,565	-0.14%
2020/05/25	2	10.10	0	0.00	10.05	2	8,591	0.02%
2020/05/22	1	10.30	0	0.00	10.15	1	8,611	0.01%
2020/05/21	5	10.10	5	10.25	10.25	0	8,616	0.00%
2020/05/18	3	10.30	3	10.10	10.10	0	8,561	0.00%
2020/05/15	0	0.00	1	10.05	10.00	-1	8,467	-0.01%
2020/05/14	2	10.45	0	0.00	10.05	2	8,431	0.02%
2020/05/13	0	0.00	365	10.44	10.50	-365	8,361	-4.37%	大賣/鉅額交易
2020/05/11	0	0.00	6	10.60	10.70	-6	8,395	-0.07%
2020/05/08	2	10.50	0	0.00	10.45	2	8,331	0.02%
2020/05/07	0	0.00	250	10.58	10.45	-250	8,357	-2.99%	大賣/鉅額交易
2020/05/06	14	10.50	0	0.00	10.40	14	8,353	0.17%
2020/05/05	160	11.04	1	11.00	10.90	159	8,245	1.93%	大買/鉅額交易
2020/05/04	0	0.00	0.7	10.90	10.90	-0.7	8,245	-0.01%
2020/04/30	12	11.23	5	11.15	11.15	7	8,292	0.08%
2020/04/29	2	10.98	52	10.38	11.20	-50	8,075	-0.62%
2020/04/27	0	0.00	2	10.35	10.30	-2	7,585	-0.03%
2020/04/23	1.5	10.13	0	0.00	10.15	1.5	7,698	0.02%
2020/04/15	10	10.35	0	0.00	10.50	10	7,899	0.13%
2020/04/14	0	0.00	10	10.10	10.15	-10	7,815	-0.13%
2020/04/13	5	10.00	0	0.00	9.92	5	8,010	0.06%
2020/04/08	0	0.00	5	9.94	10.20	-5	7,993	-0.06%
2020/04/07	4	9.72	53	9.73	9.71	-49	7,961	-0.62%
2020/04/06	2	9.78	0	0.00	9.70	2	7,813	0.03%
2020/04/01	0	0.00	20	9.61	9.57	-20	7,695	-0.26%
2020/03/30	0	0.00	1	9.11	9.16	-1	7,603	-0.01%
2020/03/27	11	9.38	13	9.29	9.21	-2	7,571	-0.03%
2020/03/26	2	9.24	16	9.22	9.36	-14	7,557	-0.19%
2020/03/25	51	9.44	3	9.33	9.31	48	7,504	0.64%
2020/03/24	1	9.07	0	0.00	9.04	1	7,440	0.01%
2020/03/20	0	0.00	3	8.97	8.91	-3	7,641	-0.04%
2020/03/19	0	0.00	2	8.15	8.40	-2	7,738	-0.03%
2020/03/18	4	9.22	2	9.32	8.94	2	7,579	0.03%
2020/03/17	0	0.00	1	9.01	8.75	-1	7,410	-0.01%
2020/03/16	7	9.39	7	9.32	9.12	0	7,350	0.00%
2020/03/13	2	8.72	2	8.78	9.07	0	7,390	0.00%
2020/03/10	0	0.00	1	10.50	10.80	-1	7,063	-0.01%
2020/03/09	1	10.95	0	0.00	10.70	1	7,093	0.01%
2020/03/04	1	11.30	0	0.00	11.30	1	7,120	0.01%
2020/03/03	0	0.00	2	11.35	11.45	-2	7,096	-0.03%
2020/03/02	1	10.95	0	0.00	10.90	1	7,133	0.01%
2020/02/26	0	0.00	1	11.70	11.65	-1	6,918	-0.01%
2020/02/21	2	12.03	0	0.00	12.00	2	6,825	0.03%
2020/02/20	2	12.15	1	12.25	12.10	1	6,845	0.01%
2020/02/19	1	12.10	16.3	12.20	12.15	-15.3	6,872	-0.22%
2020/02/18	0	0.00	1	12.25	12.10	-1	6,917	-0.01%
2020/02/17	5	12.10	5	12.15	12.10	0	6,998	0.00%
2020/02/14	0	0.00	1	12.20	12.25	-1	6,988	-0.01%
2020/02/13	1	12.30	0	0.00	12.10	1	7,000	0.01%
2020/02/10	0	0.00	1	11.85	11.80	-1	7,033	-0.01%
2020/02/07	1	12.15	0	0.00	12.05	1	7,028	0.01%
2020/02/06	1	12.25	1	12.40	12.40	0	7,012	0.00%
2020/02/05	4	12.30	1	12.25	12.15	3	6,992	0.04%
2020/02/04	10	12.30	0	0.00	12.15	10	6,976	0.14%
2020/02/03	1	11.55	1	11.65	11.70	0	7,031	0.00%
2020/01/31	2	12.65	2	12.65	12.55	0	7,002	0.00%
2020/01/20	2	14.00	4	14.00	13.95	-2	6,957	-0.03%
2020/01/17	52	13.80	10	13.80	13.80	42	6,846	0.61%
2020/01/16	10	13.85	0	0.00	13.85	10	6,873	0.15%
2020/01/15	0	0.00	20	13.78	13.75	-20	6,924	-0.29%
2020/01/14	4	13.65	1	13.80	13.65	3	7,067	0.04%
2020/01/13	0	0.00	30	13.63	13.65	-30	7,283	-0.41%
2020/01/10	0	0.00	5	13.40	13.50	-5	7,281	-0.07%
2020/01/08	50	13.40	0	0.00	13.30	50	7,257	0.69%
2020/01/07	3	13.62	3	13.73	13.60	0	7,237	0.00%
2020/01/03	1	13.90	6	13.59	13.55	-5	7,009	-0.07%
2019/12/31	1	13.85	40	13.85	13.60	-39	6,912	-0.56%
2019/12/30	3	13.65	5	13.60	13.60	-2	6,876	-0.03%
2019/12/27	1	13.60	0	0.00	13.60	1	7,037	0.01%
2019/12/26	40	13.60	0	0.00	13.55	40	7,154	0.56%
2019/12/23	0	0.00	1	13.75	13.55	-1	7,655	-0.01%
2019/12/20	1	13.80	0	0.00	13.80	1	7,803	0.01%
2019/12/19	1	13.90	0	0.00	13.85	1	7,910	0.01%
2019/12/17	0	0.00	10	14.16	14.20	-10	8,068	-0.12%
2019/12/16	22	14.10	1	14.20	14.05	21	8,198	0.26%
2019/12/12	0	0.00	4	13.80	13.70	-4	8,474	-0.05%
2019/12/11	1	13.95	0	0.00	13.85	1	8,503	0.01%
2019/12/10	21	13.91	54	13.90	13.85	-33	8,577	-0.38%
2019/12/09	3	13.83	6	13.83	13.70	-3	8,505	-0.04%
2019/12/06	10	13.60	0	0.00	13.60	10	8,714	0.11%
2019/12/05	4.4	13.62	0	0.00	13.65	4.4	9,135	0.05%
2019/12/03	0	0.00	1	13.10	13.10	-1	9,552	-0.01%
2019/12/02	1.3	13.36	21	13.12	13.05	-19.7	10,020	-0.20%
2019/11/29	0	0.00	1	13.55	13.50	-1	10,228	-0.01%
2019/11/28	1	13.65	0	0.00	13.55	1	10,682	0.01%
2019/11/27	6	13.78	0	0.00	13.75	6	10,800	0.06%
2019/11/22	2	13.40	104	13.45	13.40	-102	10,941	-0.93%	大賣/鉅額交易
2019/11/19	4	13.69	0	0.00	13.65	4	11,221	0.04%
2019/11/18	2	13.60	4	13.55	13.65	-2	11,200	-0.02%
2019/11/15	10	13.41	1	13.55	13.45	9	11,380	0.08%
2019/11/14	1	13.55	1	13.45	13.35	0	11,388	0.00%
2019/11/13	3	13.73	0	0.00	13.70	3	11,368	0.03%
2019/11/11	2	13.80	111	13.89	13.70	-109	11,578	-0.94%	大賣/鉅額交易
2019/11/06	2	13.90	0	0.00	13.90	2	11,773	0.02%
2019/11/05	20	13.90	0	0.00	13.90	20	11,854	0.17%
2019/11/04	5	14.00	5	14.00	14.00	0	12,046	0.00%
2019/11/01	3	13.75	0	0.00	13.90	3	12,119	0.02%
2019/10/31	6	14.03	0	0.00	13.80	6	12,287	0.05%
2019/10/30	2	14.25	0	0.00	14.10	2	12,354	0.02%
2019/10/29	12	14.42	12	14.71	14.25	0	12,631	0.00%
2019/10/28	0	0.00	1.3	14.38	14.35	-1.3	13,860	-0.01%
2019/10/25	10	14.45	3	14.45	14.45	7	15,184	0.05%
2019/10/24	1	14.50	7	14.57	14.55	-6	16,403	-0.04%
2019/10/23	7	14.39	3	14.40	14.40	4	16,651	0.02%
2019/10/22	5	14.65	5	14.60	14.50	0	16,754	0.00%
2019/10/21	4	14.53	11	14.52	14.70	-7	16,867	-0.04%
2019/10/18	5	14.40	3	14.40	14.35	2	17,322	0.01%
2019/10/17	4	14.30	103	14.35	14.35	-99	17,512	-0.57%	大賣/
2019/10/16	0	0.00	2	14.40	14.25	-2	17,935	-0.01%
2019/10/15	10	14.30	6	14.33	14.30	4	18,531	0.02%
2019/10/14	2	14.23	0	0.00	14.20	2	19,233	0.01%
2019/10/09	0	0.00	5	14.13	14.05	-5	19,568	-0.03%
2019/10/08	4	14.05	6	14.09	14.00	-2	19,879	-0.01%
2019/10/07	2	14.25	1	14.15	14.15	1	20,144	0.00%
2019/10/04	0	0.00	39	14.37	14.25	-39	20,513	-0.19%
2019/10/03	6	13.92	9	14.08	14.20	-3	20,602	-0.01%
2019/10/02	37	14.28	5	14.28	14.25	32	20,614	0.16%
2019/10/01	6	14.11	5	14.16	14.20	1	21,165	0.00%
2019/09/27	2	14.05	25	13.90	13.80	-23	21,355	-0.11%
2019/09/26	25	14.21	13	14.24	14.10	12	21,462	0.06%
2019/09/25	3	14.30	49	14.35	14.20	-46	21,898	-0.21%
2019/09/24	2	14.80	0	0.00	14.70	2	22,123	0.01%
2019/09/23	2	14.75	0	0.00	14.80	2	22,101	0.01%
2019/09/20	10	14.91	0	0.00	14.85	10	22,120	0.05%
2019/09/19	64	15.11	0	0.00	15.10	64	22,014	0.29%
2019/09/18	14	15.05	10.1	15.10	15.15	3.9	21,826	0.02%
2019/09/17	10	14.80	10	14.65	14.70	0	21,866	0.00%
2019/09/12	0	0.00	4	14.99	14.95	-4	22,202	-0.02%
2019/09/11	0	0.00	3	14.80	14.80	-3	22,462	-0.01%
2019/09/10	1	15.00	2	14.60	14.85	-1	22,448	0.00%
2019/09/09	12	15.15	14	15.18	15.15	-2	22,287	-0.01%
2019/09/06	22	14.82	6	14.98	14.90	16	22,298	0.07%
2019/09/05	22	14.66	11	14.72	14.65	11	22,646	0.05%
2019/09/04	93	14.96	103	14.96	14.90	-10	22,889	-0.04%	大賣/
2019/09/03	36	14.88	35	14.58	14.50	1	23,059	0.00%
2019/09/02	23	14.49	17	14.59	14.85	6	23,075	0.03%
2019/08/30	0	0.00	3	14.15	14.10	-3	23,062	-0.01%
2019/08/29	2	13.90	1	14.10	13.90	1	23,347	0.00%
2019/08/28	1	13.90	6	13.98	14.05	-5	23,592	-0.02%
2019/08/26	2	13.55	0	0.00	13.55	2	24,693	0.01%
2019/08/23	1	13.90	0	0.00	13.75	1	24,843	0.00%
2019/08/22	0	0.00	8	14.06	13.90	-8	25,460	-0.03%
2019/08/20	1	14.35	3	14.27	14.05	-2	25,961	-0.01%
2019/08/16	30	14.00	0	0.00	13.90	30	26,871	0.11%
2019/08/14	4	14.13	0	0.00	13.95	4	28,313	0.01%
2019/08/13	8	13.98	0	0.00	13.90	8	28,765	0.03%
2019/08/08	4	14.13	3	14.15	14.20	1	29,210	0.00%
2019/08/07	2	14.13	0	0.00	13.85	2	29,375	0.01%
2019/08/06	5	13.90	6	13.65	14.25	-1	29,702	0.00%
2019/08/02	21	14.49	1	14.25	14.25	20	30,211	0.07%
2019/08/01	309	15.00	4	14.99	14.85	305	30,700	0.99%	大買/鉅額交易
2019/07/31	11	14.84	14	14.88	14.65	-3	30,792	-0.01%
2019/07/30	65	15.52	29.3	15.50	15.15	35.7	31,107	0.11%
2019/07/29	15	16.40	14	16.11	16.80	1	30,188	0.00%
2019/07/26	11	15.43	14	15.56	15.40	-3	29,306	-0.01%
2019/07/25	2	15.00	5	15.00	15.00	-3	29,349	-0.01%
2019/07/24	0	0.00	7	14.74	14.80	-7	29,550	-0.02%
2019/07/23	2	14.80	7	14.82	14.75	-5	29,796	-0.02%
2019/07/22	54	15.11	56	14.91	14.75	-2	30,416	-0.01%
2019/07/19	7	14.78	11	14.77	14.70	-4	32,213	-0.01%
2019/07/18	11	14.87	10	14.77	14.75	1	32,755	0.00%
2019/07/17	7	14.43	13	14.80	15.05	-6	32,844	-0.02%
2019/07/16	20	14.65	51	14.55	14.40	-31	32,461	-0.10%
2019/07/15	0	0.00	1	14.05	14.25	-1	31,884	0.00%
2019/07/12	14	14.07	11	14.13	13.90	3	31,884	0.01%
2019/07/11	7	13.84	19	13.94	14.10	-12	31,880	-0.04%
2019/07/10	40	14.08	9	13.88	13.70	31	31,911	0.10%
2019/07/09	11	13.94	6	13.94	13.90	5	32,002	0.02%
2019/07/08	11	13.92	13	13.91	13.90	-2	32,393	-0.01%
2019/07/05	17	14.01	20	14.02	13.90	-3	32,782	-0.01%
2019/07/04	7	13.79	17	13.75	13.65	-10	33,194	-0.03%
2019/07/03	11	13.64	1	13.60	13.60	10	33,674	0.03%
2019/07/02	19	13.29	82	13.55	13.90	-63	33,912	-0.19%
2019/07/01	58	13.15	28	13.09	13.00	30	34,186	0.09%
2019/06/28	24	13.41	7	13.39	13.15	17	34,594	0.05%
2019/06/27	0	0.00	2	13.28	13.30	-2	35,502	-0.01%
2019/06/26	18	13.18	11	13.18	13.15	7	35,524	0.02%
2019/06/25	13	13.25	12	13.21	13.20	1	35,477	0.00%
2019/06/24	30	13.44	18.4	13.37	13.25	11.6	35,452	0.03%
2019/06/21	22	14.04	40	14.21	13.80	-18	35,167	-0.05%
2019/06/20	5	13.80	2	13.85	13.85	3	34,905	0.01%
2019/06/19	39	13.76	10	13.73	13.75	29	34,978	0.08%
2019/06/18	2	13.40	1	13.45	13.45	1	34,819	0.00%
2019/06/17	0	0.00	4	13.50	13.45	-4	34,950	-0.01%
2019/06/14	17	13.46	22	13.46	13.40	-5	35,093	-0.01%
2019/06/13	34	13.54	59	13.68	13.35	-25	34,845	-0.07%
2019/06/12	73	14.33	7	14.26	14.05	66	34,322	0.19%
2019/06/11	7.4	14.32	25	14.30	14.40	-17.6	34,029	-0.05%
2019/06/10	7	14.09	160	14.19	14.10	-153	33,635	-0.45%	大賣/鉅額交易
2019/06/06	33	14.18	42	14.10	14.00	-9	33,880	-0.03%
2019/06/05	9	14.18	26	14.14	14.20	-17	33,772	-0.05%
2019/06/04	7	14.31	14	14.19	14.00	-7	33,907	-0.02%
2019/06/03	7	14.26	4	13.98	14.35	3	33,753	0.01%
2019/05/31	23	13.96	45	13.88	13.80	-22	33,559	-0.07%
2019/05/30	5	13.40	5	13.54	13.60	0	33,246	0.00%
2019/05/29	8	13.53	13	13.53	13.40	-5	33,530	-0.01%
2019/05/28	14	13.55	24	13.58	13.60	-10	33,702	-0.03%
2019/05/27	7	13.28	1	13.50	13.30	6	33,497	0.02%
2019/05/24	10	13.48	13	13.58	13.30	-3	33,556	-0.01%
2019/05/23	13.7	13.27	20	13.44	13.50	-6.3	33,378	-0.02%
2019/05/22	31	13.51	11	13.85	13.25	20	33,533	0.06%
2019/05/21	9	12.62	29	12.86	13.35	-20	32,782	-0.06%
2019/05/20	8	12.19	5	12.04	12.15	3	32,274	0.01%
2019/05/17	7	13.09	7	13.24	12.65	0	31,657	0.00%
2019/05/16	9	13.19	2	13.38	13.00	7	31,241	0.02%
2019/05/15	6	13.56	10	13.55	13.50	-4	31,125	-0.01%
2019/05/14	15	13.00	25	13.10	13.40	-10	30,758	-0.03%
2019/05/13	11	13.06	3	13.08	12.90	8	30,251	0.03%
2019/05/10	36	13.57	39	13.56	13.45	-3	29,876	-0.01%
2019/05/09	37	13.36	48	13.63	13.10	-11	29,369	-0.04%
2019/05/08	35	13.90	106	13.94	14.15	-71	28,652	-0.25%	大賣/
2019/05/07	73	14.51	15	14.29	14.15	58	28,319	0.20%
2019/05/06	53	14.73	16	14.65	14.40	37	27,607	0.13%
2019/05/03	49.1	15.14	3	15.28	15.20	46.1	27,019	0.17%
2019/05/02	119	15.61	79	15.59	15.50	40	26,524	0.15%	大買/
2019/04/30	47	14.86	24	14.44	15.05	23	25,211	0.09%
2019/04/29	33	14.34	7	14.24	14.25	26	24,707	0.11%
2019/04/26	29	14.10	123	14.08	14.40	-94	24,239	-0.39%	大賣/
2019/04/25	112	15.12	128	15.54	14.05	-16	23,259	-0.07%	大買/大賣/
2019/04/24	23	14.69	43	14.73	14.90	-20	20,689	-0.10%
2019/04/23	46	14.29	40	14.26	14.45	6	19,846	0.03%
2019/04/22	14	14.23	15	14.39	14.00	-1	19,256	-0.01%
2019/04/19	11	13.95	2	14.15	14.20	9	18,941	0.05%
2019/04/18	9	14.21	36	14.05	13.90	-27	18,673	-0.14%
2019/04/17	19	14.38	4	14.21	14.05	15	18,275	0.08%
2019/04/16	32	14.10	23	14.14	14.40	9	17,901	0.05%
2019/04/15	56	14.13	30	14.18	14.00	26	17,546	0.15%
2019/04/12	66	13.94	22	13.78	13.75	44	17,019	0.26%
2019/04/11	62	14.35	78.6	14.32	14.35	-16.6	16,422	-0.10%
2019/04/10	125	14.38	87	14.50	14.70	38	15,820	0.24%	大買/
2019/04/09	9	13.79	29	13.72	13.55	-20	14,688	-0.14%
2019/04/08	3	13.73	24	13.69	14.20	-21	13,866	-0.15%
2019/04/03	5	12.95	37.4	12.90	12.95	-32.4	13,261	-0.24%
2019/04/02	9	11.84	23	11.97	11.80	-14	12,276	-0.11%
2019/04/01	36	11.48	57	11.07	11.75	-21	11,401	-0.18%
2019/03/27	2	10.50	3	10.65	10.45	-1	10,152	-0.01%
2019/03/26	1	10.40	2	10.50	10.65	-1	9,996	-0.01%
2019/03/25	7	10.13	5	10.10	10.25	2	9,767	0.02%
2019/03/22	6	10.70	25	10.53	10.45	-19	9,623	-0.20%
2019/03/21	17	10.69	8	10.79	10.80	9	9,399	0.10%
2019/03/20	10	10.43	20	10.55	10.75	-10	9,142	-0.11%
2019/03/19	26	10.63	10	10.35	10.35	16	8,895	0.18%
2019/03/18	8	10.79	2	10.95	10.65	6	8,607	0.07%
2019/03/15	17	10.91	10	10.91	10.85	7	8,374	0.08%
2019/03/14	22	11.00	5	10.90	10.90	17	8,140	0.21%
2019/03/13	5	11.25	26	11.54	11.20	-21	7,965	-0.26%
2019/03/12	37	11.67	41.2	11.43	11.25	-4.2	7,702	-0.05%
2019/03/11	3	11.05	131	11.15	11.20	-128	7,154	-1.79%	大賣/鉅額交易
2019/03/08	5	10.92	9	10.89	11.10	-4	6,810	-0.06%
2019/03/07	2	10.35	4	10.43	10.30	-2	6,239	-0.03%
2019/03/06	30	10.58	0	0.00	10.50	30	6,011	0.50%
2019/03/05	12	10.69	43.2	10.22	10.25	-31.2	5,669	-0.55%
2019/03/04	13.2	10.84	14	10.74	10.70	-0.9	5,254	-0.02%
2019/02/27	5	10.80	26	10.80	10.95	-21	4,712	-0.45%
2019/02/26	17	9.96	1	10.00	9.99	16	3,802	0.42%
2019/02/25	2	10.35	24	10.09	10.00	-22	3,698	-0.59%
2019/02/22	32	9.70	42	9.97	9.75	-10	3,436	-0.29%
2019/02/21	53.2	9.71	36	9.86	9.95	17.2	3,046	0.56%
2019/02/20	0	0.00	19	8.99	9.05	-19	2,287	-0.83%
2019/02/18	5	8.10	0	0.00	8.12	5	2,023	0.25%
2019/02/14	0	0.00	5	8.38	8.35	-5	2,242	-0.22%
2019/01/30	0	0.00	1	8.03	7.98	-1	2,156	-0.05%
2019/01/28	0	0.00	10	8.01	8.02	-10	2,105	-0.47%
2019/01/22	0	0.00	2	7.85	7.87	-2	2,026	-0.10%
2019/01/21	2	7.90	0	0.00	7.90	2	1,998	0.10%
2019/01/14	5	7.20	0	0.00	7.00	5	1,904	0.26%
2019/01/11	0	0.00	10	7.22	7.20	-10	1,892	-0.53%
2018/12/06	2	8.16	2	7.92	7.90	0	1,802	0.00%
2018/12/04	0	0.00	3	8.56	8.48	-3	1,752	-0.17%
2018/12/03	2	8.35	0	0.00	8.34	2	1,716	0.12%
2018/11/28	0	0.00	2	8.08	8.13	-2	1,641	-0.12%
2018/11/23	0	0.00	1	8.01	7.97	-1	1,589	-0.06%
2018/11/22	1	8.35	0	0.00	8.05	1	1,569	0.06%
2018/11/21	3	8.53	0	0.00	8.40	3	1,505	0.20%
2018/11/20	0	0.00	17	7.92	7.93	-17	1,397	-1.22%
2018/11/16	0	0.00	1	8.15	8.23	-1	1,349	-0.07%
2018/11/15	1	7.96	0	0.00	8.29	1	1,288	0.08%
2018/11/14	2	7.85	3	7.93	7.75	-1	1,204	-0.08%
2018/11/13	3	7.45	0	0.00	7.98	3	1,119	0.27%
2018/11/05	0	0.00	2	6.09	6.28	-2	974	-0.21%
2018/11/01	2	5.90	0	0.00	5.94	2	1,004	0.20%
2018/09/27	0	0.00	1	7.55	7.48	-1	1,285	-0.08%
2018/09/26	1	7.48	0	0.00	7.51	1	1,295	0.08%
2018/09/04	0	0.00	3	8.70	8.70	-3	1,345	-0.22%
2018/08/17	0	0.00	155	8.22	8.23	-155	2,262	-6.85%	大賣/鉅額交易
2018/08/16	155	8.21	0	0.00	8.31	155	2,260	6.86%	大買/鉅額交易
2018/08/15	6	8.18	0	0.00	8.18	6	2,245	0.27%
2018/08/09	2	8.99	0	0.00	8.89	2	2,156	0.09%
2018/08/07	0	0.00	9	9.06	9.08	-9	2,119	-0.42%
2018/07/31	3	8.71	0	0.00	8.60	3	1,985	0.15%
2018/07/27	0	0.00	1	8.46	8.47	-1	1,940	-0.05%
2018/07/26	0	0.00	2	8.56	8.41	-2	1,937	-0.10%
2018/07/25	2	8.33	1	8.49	8.50	1	1,932	0.05%
2018/07/23	0	0.00	1	8.27	8.26	-1	1,911	-0.05%
2018/07/19	1	8.41	0	0.00	8.35	1	1,925	0.05%
2018/07/18	1	8.50	0	0.00	8.50	1	1,947	0.05%
2018/07/10	10	8.35	0	0.00	8.40	10	1,964	0.51%
2018/07/09	0	0.00	1	8.55	8.66	-1	1,954	-0.05%
2018/07/06	0	0.00	5	8.05	8.02	-5	1,920	-0.26%
2018/06/29	6	8.26	0	0.00	8.30	6	1,894	0.32%
2018/06/27	1	8.38	0	0.00	8.32	1	1,881	0.05%
2018/06/19	0	0.00	2	8.64	8.64	-2	1,859	-0.11%
2018/06/15	5	8.70	0	0.00	8.72	5	1,865	0.27%
2018/06/12	1	8.85	0	0.00	8.86	1	1,825	0.05%
2018/06/11	1	9.08	1	9.24	9.05	0	1,804	0.00%
2018/06/08	0.7	8.90	1	9.01	9.00	-0.3	1,777	-0.02%
2018/06/07	1	9.06	4	9.16	9.02	-3	1,753	-0.17%
2018/06/05	7	9.38	10	9.46	9.36	-3	1,642	-0.18%
2018/06/04	3	8.62	0	0.00	8.74	3	1,457	0.21%
2018/06/01	7	8.85	10	8.83	8.78	-3	1,409	-0.21%
2018/05/31	1	9.20	0	0.00	9.13	1	1,338	0.07%
2018/05/30	15	8.47	3.5	8.71	8.71	11.5	1,136	1.01%
2018/05/17	0	0.00	0.5	7.01	7.09	-0.5	858	-0.06%
2018/05/14	0	0.00	2	7.10	7.21	-2	948	-0.21%
2018/04/26	0	0.00	12	7.02	6.99	-12	1,074	-1.12%
2018/04/18	3.7	7.52	0	0.00	7.52	3.7	1,080	0.35%
2018/04/11	0	0.00	20	7.78	7.83	-20	1,105	-1.81%
2018/04/03	15	8.03	0	0.00	8.00	15	1,149	1.31%
2018/03/27	0	0.00	0.6	8.03	8.09	-0.6	1,195	-0.05%
2018/03/22	1	8.21	0	0.00	8.15	1	1,206	0.08%
2018/03/15	3	8.40	0	0.00	8.41	3	1,292	0.23%
2018/03/14	0	8.21	2	8.25	8.26	-2	1,341	-0.15%
2018/03/09	1	8.14	0	0.00	8.12	1	1,524	0.07%
2018/03/08	2	8.17	0	0.00	8.21	2	1,571	0.13%
2018/02/27	0	0.00	1	8.56	8.55	-1	1,830	-0.05%
2018/02/26	0	0.00	0.9	8.33	8.40	-0.9	1,854	-0.05%
2018/02/21	1	8.15	0	0.00	8.17	1	2,028	0.05%
2018/02/06	0	0.00	10	7.90	7.85	-10	2,507	-0.40%
2018/02/01	1	9.03	0	0.00	9.02	1	3,112	0.03%
2018/01/29	2	9.12	0	0.00	9.09	2	3,455	0.06%
2018/01/26	0	0.00	0.1	9.08	9.14	-0.1	3,483	0.00%
2018/01/18	0	9.16	0	0.00	9.25	0	3,708	0.00%
2018/01/17	0	0.00	10	9.38	9.34	-10	3,757	-0.27%
2018/01/16	0	0.00	1	9.28	9.39	-1	3,764	-0.03%
2018/01/12	1	9.20	0	0.00	9.22	1	3,830	0.03%
2018/01/05	0	0.00	0.2	9.20	9.29	-0.2	3,956	0.00%
2018/01/04	0	0.00	2	9.17	9.45	-2	3,960	-0.05%