精金 (3049)-元大-大統券商分點個股進出

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)

股價
10.80
漲跌
▲0.25
漲幅
+2.37%
成交量
2,657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

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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/11/29	0	0.00	1	10.55	10.50	-1	16,260	-0.01%
2024/11/28	0	0.00	6	10.50	10.50	-6	16,281	-0.04%
2024/11/27	10	11.10	0	0.00	10.60	10	16,273	0.06%
2024/11/26	0	0.00	10	11.10	11.10	-10	16,256	-0.06%
2024/11/25	0	0.00	1	11.20	11.20	-1	16,286	-0.01%
2024/11/21	2	11.15	2	11.08	11.20	0	16,349	0.00%
2024/11/20	10	11.25	10	10.97	11.00	0	16,372	0.00%
2024/11/18	0	0.00	5	11.20	10.95	-5	16,275	-0.03%
2024/11/13	0	0.00	6	11.20	11.20	-6	16,083	-0.04%
2024/11/12	7	11.11	0	0.00	11.15	7	16,039	0.04%
2024/11/11	4	11.60	18	11.51	11.35	-14	15,961	-0.09%
2024/11/08	10	11.79	0	0.00	11.45	10	15,875	0.06%
2024/11/07	1	11.90	9	11.90	11.80	-8	15,727	-0.05%
2024/11/06	0	0.00	2	11.90	11.75	-2	15,616	-0.01%
2024/11/05	65	12.34	42	12.22	12.00	23	15,442	0.15%
2024/11/04	10	11.30	12	12.10	12.15	-2	14,498	-0.01%
2024/11/01	10	11.10	10	11.05	11.05	0	14,115	0.00%
2024/10/30	10	11.35	16	11.09	11.00	-6	14,066	-0.04%
2024/10/29	10	11.25	10	11.20	11.25	0	14,003	0.00%
2024/10/28	1	11.35	1	11.30	11.35	0	13,946	0.00%
2024/10/25	2	11.83	1	11.85	11.85	1	13,760	0.01%
2024/10/24	80	12.02	82	11.66	11.65	-2	13,688	-0.01%
2024/10/23	21	12.18	4	12.10	12.05	17	13,538	0.13%
2024/10/22	59	12.20	24	12.26	12.30	35	13,332	0.26%
2024/10/21	3	11.68	6	11.63	11.60	-3	12,718	-0.02%
2024/10/18	1	11.75	1	11.85	11.60	0	12,720	0.00%
2024/10/16	6	11.80	4	11.79	11.70	2	12,554	0.02%
2024/10/15	4	11.96	30	12.05	11.85	-26	12,439	-0.21%
2024/10/14	6	12.52	4	12.28	12.25	2	12,167	0.02%
2024/10/11	33	12.31	18	12.40	12.15	15	11,913	0.13%
2024/10/09	20.1	12.43	17	12.51	12.05	3.1	11,294	0.03%
2024/10/08	136	12.54	124	12.41	12.25	12	10,713	0.11%	大買/大賣/
2024/10/07	176	12.52	200.5	12.72	12.90	-24.5	9,753	-0.25%	大買/大賣/
2024/10/04	2	11.53	10	11.65	11.75	-8	8,210	-0.10%
2024/10/01	0	0.00	0.6	10.70	10.70	-0.6	7,950	-0.01%
2024/09/30	3	10.45	3	10.80	10.70	0	7,990	0.00%
2024/09/27	3	10.80	2	10.80	10.70	1	7,991	0.01%
2024/09/26	0	0.00	1	10.70	10.60	-1	7,920	-0.01%
2024/09/25	22	10.79	0.1	10.65	10.80	21.9	7,846	0.28%
2024/09/24	10	10.50	11	10.53	10.65	-1	7,706	-0.01%
2024/09/23	11	10.67	502	11.11	10.55	-491	7,549	-6.50%	大賣/鉅額交易
2024/09/20	14	11.41	459.7	11.46	11.40	-445.7	7,169	-6.22%	大賣/鉅額交易
2024/09/19	51.1	11.63	17	11.72	11.70	34.1	6,532	0.52%
2024/09/18	14	11.20	42	11.33	11.45	-28	4,677	-0.60%
2024/09/16	67	10.11	131	10.32	10.45	-64	4,230	-1.51%	大賣/
2024/09/13	1	9.45	0	0.00	9.51	1	3,733	0.03%
2024/09/12	3	9.64	53	9.67	9.64	-50	3,704	-1.35%
2024/09/11	0	0.00	28	9.29	9.31	-28	3,613	-0.77%
2024/09/10	12	9.01	11	9.21	8.97	1	3,604	0.03%
2024/09/09	12	8.65	32	8.97	9.11	-20	3,587	-0.56%
2024/09/06	8	8.79	0	0.00	8.88	8	3,571	0.22%
2024/09/05	8	8.89	145	8.91	8.85	-137	3,578	-3.83%	大賣/鉅額交易
2024/09/04	31	8.68	0	0.00	8.66	31	3,566	0.87%
2024/09/03	4	9.06	2	9.10	9.10	2	3,548	0.06%
2024/09/02	15	9.17	0	0.00	9.08	15	3,552	0.42%
2024/08/30	13	9.33	0	0.00	9.22	13	3,544	0.37%
2024/08/29	12	9.51	0	0.00	9.47	12	3,515	0.34%
2024/08/28	8	9.64	8	9.82	9.60	0	3,496	0.00%
2024/08/27	8	9.64	0	0.00	9.71	8	3,459	0.23%
2024/08/26	25	9.70	61	9.76	9.70	-36	3,438	-1.05%
2024/08/23	23	9.44	4	9.54	9.47	19	3,336	0.57%
2024/08/22	5	9.49	63	9.49	9.55	-58	3,368	-1.72%
2024/08/21	5	9.06	5	9.24	9.13	0	3,309	0.00%
2024/08/20	0	0.00	8	9.21	9.11	-8	3,299	-0.24%
2024/08/19	0	0.00	5	9.19	9.13	-5	3,316	-0.15%
2024/08/16	0	0.00	48	8.95	9.04	-48	3,339	-1.44%
2024/08/14	10	8.64	35	8.69	8.68	-25	3,351	-0.75%
2024/08/13	0	0.00	5	8.54	8.50	-5	3,354	-0.15%
2024/08/12	0	0.00	25	8.44	8.41	-25	3,382	-0.74%
2024/08/09	0	0.00	17	8.28	8.28	-17	3,381	-0.50%
2024/08/07	0	0.00	20	8.24	8.27	-20	3,378	-0.59%
2024/08/06	16	7.76	10	7.68	7.94	6	3,360	0.18%
2024/08/05	57	8.23	26	8.06	8.04	31	3,301	0.94%
2024/08/02	26	9.01	0	0.00	8.92	26	3,232	0.80%
2024/08/01	3	9.25	13	9.22	9.23	-10	3,213	-0.31%
2024/07/31	18	9.12	39	9.18	9.05	-21	3,208	-0.65%
2024/07/30	4	8.81	20	9.04	9.13	-16	3,199	-0.50%
2024/07/29	0	0.00	8	8.97	8.86	-8	3,233	-0.25%
2024/07/26	9	8.76	9	8.87	8.88	0	3,221	0.00%
2024/07/23	0	0.00	12	9.17	9.04	-12	3,214	-0.37%
2024/07/22	34	9.10	4	9.13	9.06	30	3,187	0.94%
2024/07/19	54	9.44	0	0.00	9.26	54	3,135	1.72%
2024/07/18	23	9.75	10	9.93	9.74	13	3,031	0.43%
2024/07/17	6	9.78	47	9.79	9.80	-41	2,962	-1.38%
2024/07/16	8	9.43	14	9.45	9.36	-6	2,793	-0.21%
2024/07/15	23	9.46	0	0.00	9.42	23	2,780	0.83%
2024/07/12	102	9.72	32	9.63	9.57	70	2,739	2.56%	大買/
2024/07/11	0	0.00	10	9.43	9.42	-10	2,605	-0.38%
2024/07/10	6	9.25	15	9.35	9.24	-9	2,613	-0.34%
2024/07/09	33	9.29	5	9.60	9.23	28	2,611	1.07%
2024/07/08	124	9.50	15	9.55	9.53	109	2,563	4.25%	大買/鉅額交易
2024/07/05	27	9.46	10	9.48	9.41	17	2,472	0.69%
2024/07/04	295	9.34	72	9.43	9.35	223	2,402	9.28%	大買/鉅額交易
2024/07/03	177	9.10	81	9.06	9.20	96	2,286	4.20%	大買/
2024/07/02	113	8.69	0	0.00	8.67	113	2,137	5.29%	大買/鉅額交易
2024/07/01	1	8.81	20	8.85	8.81	-19	2,117	-0.90%
2024/06/28	40	8.71	5	8.75	8.65	35	2,116	1.65%
2024/06/27	86	8.68	2	8.61	8.60	84	2,107	3.99%
2024/06/26	11	8.83	16	8.96	8.76	-5	2,077	-0.24%
2024/06/25	34	8.85	1	8.80	8.78	33	2,026	1.63%
2024/06/24	14	9.00	51	9.03	9.10	-37	1,962	-1.89%
2024/06/21	38	8.69	33	8.71	8.62	5	1,726	0.29%
2024/06/20	2.1	8.41	5	8.43	8.46	-2.9	1,692	-0.17%
2024/06/19	9	8.45	0	0.00	8.44	9	1,713	0.53%
2024/06/18	5	8.50	5	8.65	8.51	0	1,722	0.00%
2024/06/17	0	0.00	29	8.55	8.60	-29	1,751	-1.66%
2024/06/14	20	8.40	0	0.00	8.38	20	1,733	1.15%
2024/06/06	15	8.30	0	0.00	8.32	15	1,859	0.81%
2024/06/05	5	8.40	0	0.00	8.38	5	1,874	0.27%
2024/06/04	14	8.47	0	0.00	8.42	14	1,897	0.74%
2024/06/03	50	8.68	0	0.00	8.56	50	1,953	2.56%
2024/05/30	20	8.62	12	8.80	8.58	8	1,996	0.40%
2024/05/29	4	8.65	0	0.00	8.64	4	2,003	0.20%
2024/05/28	136	8.69	34	8.67	8.78	102	1,991	5.12%	大買/鉅額交易
2024/05/27	0	0.00	5	8.50	8.45	-5	1,941	-0.26%
2024/05/24	5	8.35	0	0.00	8.43	5	1,964	0.25%
2024/05/23	15	8.45	17	8.45	8.38	-2	1,995	-0.10%
2024/05/22	0	0.00	20	8.58	8.60	-20	1,987	-1.01%
2024/05/21	15	8.37	0	0.00	8.34	15	1,947	0.77%
2024/05/20	1	8.51	15	8.50	8.53	-14	1,933	-0.72%
2024/05/17	0	0.00	11	8.37	8.36	-11	1,900	-0.58%
2024/05/16	0	0.00	10	8.33	8.30	-10	1,923	-0.52%
2024/05/15	0	0.00	5	8.25	8.17	-5	1,890	-0.26%
2024/05/13	0	0.00	1	8.21	8.19	-1	1,886	-0.05%
2024/05/10	1	8.06	0	0.00	8.10	1	1,876	0.05%
2024/05/09	7	8.11	1	8.19	8.11	6	1,886	0.32%
2024/05/07	7	8.15	0	0.00	8.18	7	1,890	0.37%
2024/05/06	16	8.25	0	0.00	8.22	16	1,892	0.85%
2024/05/03	10	8.37	4	8.55	8.36	6	1,888	0.32%
2024/05/02	0	0.00	52	8.40	8.43	-52	1,867	-2.78%
2024/04/29	0	0.00	4	8.20	8.16	-4	1,867	-0.21%
2024/04/25	0	0.00	5	7.99	8.00	-5	1,872	-0.27%
2024/04/24	2	7.92	0	0.00	7.92	2	1,876	0.11%
2024/04/23	0	0.00	1	7.91	7.93	-1	1,903	-0.05%
2024/04/22	0	7.80	4	7.83	7.83	-4	1,912	-0.21%
2024/04/19	1	7.77	20	7.66	7.73	-19	1,911	-0.99%
2024/04/18	2	7.84	0	0.00	7.89	2	1,897	0.11%
2024/04/17	14	7.90	4	7.89	7.92	10	1,889	0.53%
2024/04/16	14	7.94	0	0.00	7.77	14	1,906	0.74%
2024/04/15	4	8.15	0	0.00	8.11	4	1,860	0.22%
2024/04/12	6	8.20	0	0.00	8.18	6	1,842	0.33%
2024/04/11	4	8.25	0	0.00	8.25	4	1,840	0.22%
2024/04/10	0	0.00	5	8.35	8.33	-5	1,831	-0.27%
2024/04/08	2	8.24	0	0.00	8.23	2	1,824	0.11%
2024/04/03	1	8.29	0	0.00	8.24	1	1,821	0.05%
2024/04/02	4	8.40	3	8.55	8.36	1	1,823	0.05%
2024/04/01	0	0.00	6	8.43	8.45	-6	1,877	-0.32%
2024/03/27	4	8.24	0	0.00	8.23	4	1,880	0.21%
2024/03/26	6	8.28	6	8.23	8.23	0	1,878	0.00%
2024/03/22	2	8.22	2	8.40	8.36	0	1,867	0.00%
2024/03/21	5	8.20	4	8.22	8.22	1	1,848	0.05%
2024/03/20	4	8.13	0	0.00	8.14	4	1,851	0.22%
2024/03/19	6	8.18	0	0.00	8.15	6	1,823	0.33%
2024/03/15	2	8.18	2	8.24	8.18	0	1,801	0.00%
2024/03/14	5	8.30	1	8.33	8.25	4	1,777	0.22%
2024/03/13	14	8.48	24	8.52	8.33	-10	1,758	-0.57%
2024/03/12	4	8.62	0	0.00	8.64	4	1,680	0.24%
2024/03/11	2	8.60	0	0.00	8.66	2	1,675	0.12%
2024/03/08	124	8.81	1	8.90	8.71	123	1,649	7.46%	大買/鉅額交易
2024/03/07	9	8.70	0	0.00	8.62	9	1,645	0.55%
2024/03/06	13.2	8.83	2	8.92	8.91	11.2	1,586	0.70%
2024/03/05	9	8.95	2	8.93	8.90	7	1,566	0.45%
2024/03/04	16	9.01	3	9.01	8.99	13	1,594	0.82%
2024/03/01	11	9.05	9	9.03	9.03	2	1,558	0.13%
2024/02/29	1	9.07	0	0.00	9.11	1	1,549	0.06%
2024/02/27	6	9.12	2	9.12	9.11	4	1,558	0.26%
2024/02/26	5	9.19	2	9.22	9.20	3	1,527	0.20%
2024/02/23	1	9.34	0	0.00	9.30	1	1,514	0.07%
2024/02/22	0.6	9.40	0	0.00	9.39	0.6	1,524	0.04%
2024/02/20	0	0.00	9	9.50	9.47	-9	1,516	-0.59%
2024/02/19	3	9.50	10	9.48	9.50	-7	1,511	-0.46%
2024/02/15	0	0.00	1	9.18	9.19	-1	1,470	-0.07%
2024/02/05	8.3	9.07	2	9.11	9.11	6.3	1,464	0.43%
2024/02/01	0	0.00	3	9.19	9.17	-3	1,492	-0.20%
2024/01/31	2	9.26	2	9.25	9.23	0	1,509	0.00%
2024/01/30	1	9.32	1	9.30	9.30	0	1,505	0.00%
2024/01/26	0	0.00	4	9.49	9.45	-4	1,501	-0.27%
2024/01/24	0	0.00	5	9.39	9.40	-5	1,485	-0.34%
2024/01/23	1	9.24	3	9.30	9.27	-2	1,465	-0.14%
2024/01/17	6.1	9.03	0	0.00	8.94	6.1	1,433	0.43%
2024/01/15	3	9.12	0	0.00	9.18	3	1,410	0.21%
2024/01/12	3	9.20	0	0.00	9.15	3	1,419	0.21%
2024/01/11	2	9.21	0	0.00	9.20	2	1,424	0.14%
2024/01/10	1	9.38	0	0.00	9.20	1	1,434	0.07%
2024/01/09	2	9.46	0	0.00	9.41	2	1,420	0.14%
2024/01/08	6	9.56	0	0.00	9.53	6	1,417	0.42%
2024/01/05	3	9.49	9	9.64	9.53	-6	1,416	-0.42%
2024/01/04	1	9.43	0	0.00	9.42	1	1,411	0.07%
2024/01/03	5	9.52	0	0.00	9.47	5	1,432	0.35%
2023/12/29	5	9.61	0	0.00	9.65	5	1,430	0.35%
2023/12/27	0	0.00	33	9.83	9.71	-33	1,450	-2.28%
2023/12/26	0	0.00	5	9.56	9.58	-5	1,374	-0.36%
2023/12/25	2	9.44	0	0.00	9.42	2	1,360	0.15%
2023/12/21	4	9.42	0	0.00	9.40	4	1,406	0.28%
2023/12/20	5	9.46	2	9.49	9.48	3	1,413	0.21%
2023/12/19	15	9.50	283	9.46	9.43	-268	1,408	-19.03%	大賣/鉅額交易
2023/12/18	5	9.51	2	9.64	9.62	3	1,413	0.21%
2023/12/15	10	9.62	4	9.67	9.58	6	1,421	0.42%
2023/12/14	2	9.68	0	0.00	9.66	2	1,415	0.14%
2023/12/13	0	0.00	18	9.70	9.70	-18	1,414	-1.27%
2023/12/12	2	9.75	0	0.00	9.70	2	1,436	0.14%
2023/12/11	0	0.00	1	9.84	9.85	-1	1,430	-0.07%
2023/12/05	2	9.71	0	0.00	9.79	2	1,432	0.14%
2023/12/04	1	9.91	0	0.00	9.83	1	1,437	0.07%
2023/12/01	0	0.00	3	9.75	9.73	-3	1,427	-0.21%
2023/11/30	5	9.71	2	9.73	9.67	3	1,421	0.21%
2023/11/24	2	9.46	0	0.00	9.45	2	1,377	0.15%
2023/11/23	1	9.46	0	0.00	9.49	1	1,374	0.07%
2023/11/22	197	9.54	0	0.00	9.51	197	1,388	14.18%	大買/鉅額交易
2023/11/21	65	9.54	8	9.48	9.54	57	1,379	4.13%
2023/11/20	1	9.32	0	0.00	9.34	1	1,365	0.07%
2023/11/17	0	0.00	2	9.42	9.37	-2	1,370	-0.15%
2023/11/15	7	9.22	0	0.00	9.26	7	1,386	0.51%
2023/11/13	14	9.29	0	0.00	9.27	14	1,406	1.00%
2023/11/10	13	9.36	2	9.31	9.31	11	1,426	0.77%
2023/11/09	2	9.34	0	0.00	9.47	2	1,422	0.14%
2023/11/07	0	0.00	1	9.20	9.18	-1	1,475	-0.07%
2023/11/06	4	9.23	0	0.00	9.20	4	1,502	0.27%
2023/11/02	3	9.15	0	0.00	9.15	3	1,531	0.20%
2023/10/31	0	0.00	14	9.10	9.11	-14	1,599	-0.88%
2023/10/23	3	9.11	0	0.00	9.10	3	2,231	0.13%
2023/10/17	9	9.17	0	0.00	9.12	9	2,273	0.40%
2023/10/16	17.7	9.19	0	0.00	9.17	17.7	2,289	0.77%
2023/10/13	0	0.00	5	9.21	9.20	-5	2,322	-0.22%
2023/10/11	3	9.21	14	9.13	9.14	-11	2,387	-0.46%
2023/10/06	0	0.00	3	9.31	9.30	-3	2,387	-0.13%
2023/10/04	6	9.36	0	0.00	9.34	6	2,429	0.25%
2023/09/21	3	9.56	0	0.00	9.59	3	2,718	0.11%
2023/09/20	0	0.00	3	9.70	9.74	-3	2,788	-0.11%
2023/09/11	3	9.62	0	0.00	9.61	3	3,801	0.08%
2023/09/08	0	0.00	10	9.70	9.70	-10	3,797	-0.26%
2023/09/06	1	9.90	0	0.00	9.88	1	3,788	0.03%
2023/09/01	0	0.00	3	10.10	10.05	-3	3,810	-0.08%
2023/08/14	3	9.69	0	0.00	9.51	3	3,831	0.08%
2023/08/10	3	10.05	0	0.00	10.05	3	3,744	0.08%
2023/08/09	3	10.40	3	10.45	10.25	0	3,723	0.00%
2023/08/08	0	0.00	0.3	10.20	10.40	-0.3	3,707	-0.01%
2023/08/02	3	10.65	0	0.00	10.50	3	3,685	0.08%
2023/07/31	63	10.93	0.3	10.85	10.85	62.7	3,601	1.74%
2023/07/27	21	10.86	26	10.99	11.05	-5	3,452	-0.14%
2023/07/14	0	0.00	2	10.30	10.30	-2	3,103	-0.06%
2023/07/12	0.3	10.45	1	10.45	10.30	-0.8	3,172	-0.02%
2023/07/11	20	10.50	0	0.00	10.50	20	3,392	0.59%
2023/07/10	3	10.30	0	0.00	10.30	3	3,437	0.09%
2023/07/04	30	10.70	31	10.60	10.60	-1	3,365	-0.03%
2023/07/03	26	10.85	25	10.70	10.70	1	3,320	0.03%
2023/06/30	3	10.55	20	10.60	10.60	-17	3,289	-0.52%
2023/06/29	20	10.75	22	10.70	10.70	-2	3,232	-0.06%
2023/06/28	35	10.90	20	10.80	10.80	15	3,164	0.47%
2023/06/27	4	10.95	0	0.00	10.80	4	3,092	0.13%
2023/06/26	2	11.15	6.9	11.13	11.20	-4.9	2,957	-0.17%
2023/06/21	23	10.83	13	11.12	11.20	10	2,758	0.36%
2023/06/19	25	10.39	16	10.26	10.35	9	2,268	0.40%
2023/06/08	1	9.90	0	0.00	9.90	1	2,087	0.05%
2023/06/05	1	10.05	0	0.00	10.10	1	2,108	0.05%
2023/06/02	0.1	9.83	0	0.00	9.88	0.1	2,050	0.01%
2023/05/31	1	9.90	0	0.00	9.90	1	2,100	0.05%
2023/05/30	1	9.65	0	0.00	9.62	1	2,060	0.05%
2023/05/23	0	0.00	4	9.78	9.77	-4	2,327	-0.17%
2023/05/18	10	9.72	1	9.65	9.62	9	2,508	0.36%
2023/05/17	0	0.00	2	9.63	9.64	-2	2,501	-0.08%
2023/05/16	0	0.00	4	9.58	9.57	-4	2,498	-0.16%
2023/05/15	2	9.40	0	0.00	9.42	2	2,492	0.08%
2023/05/12	1	9.49	0	0.00	9.52	1	2,499	0.04%
2023/05/11	1	9.56	0	0.00	9.56	1	2,496	0.04%
2023/05/09	9	9.77	0	0.00	9.70	9	2,499	0.36%
2023/05/03	0	0.00	1	10.00	9.99	-1	2,494	-0.04%
2023/04/26	0	0.00	3.1	9.99	10.05	-3.1	2,485	-0.12%
2023/04/25	0	0.00	0.4	10.00	10.00	-0.4	2,476	-0.02%
2023/04/21	0	0.00	11.5	10.03	9.96	-11.5	2,430	-0.47%
2023/04/20	2	10.20	5	10.18	10.15	-3	2,376	-0.13%
2023/04/19	4	10.34	5	10.33	10.30	-1	2,349	-0.04%
2023/04/18	0	0.00	21	10.53	10.50	-21	2,275	-0.92%
2023/04/17	3	10.50	0	0.00	10.60	3	2,226	0.13%
2023/04/14	25	10.74	4	10.75	10.65	21	2,155	0.97%
2023/04/13	8	10.29	2	10.35	10.30	6	1,904	0.32%
2023/04/12	0	0.00	2	10.15	10.15	-2	1,836	-0.11%
2023/04/11	2	10.05	1	10.10	10.05	1	1,811	0.06%
2023/04/10	0	0.00	14	10.11	10.15	-14	1,802	-0.78%
2023/04/07	1	9.83	0	0.00	9.84	1	1,765	0.06%
2023/03/28	6	9.90	0	0.00	9.85	6	1,793	0.33%
2023/03/27	2	10.00	1.9	10.00	10.00	0.1	1,785	0.01%
2023/03/21	0	0.00	2	10.05	9.98	-2	1,762	-0.11%
2023/03/20	2	9.77	2	9.85	9.83	0	1,751	0.00%
2023/03/16	2	9.80	2	9.74	9.74	0	1,761	0.00%
2023/03/13	2	9.84	2	9.96	10.00	0	1,814	0.00%
2023/03/07	7	10.27	0	0.00	10.20	7	1,815	0.39%
2023/03/06	4	10.28	5	10.30	10.30	-1	1,795	-0.06%
2023/03/03	2	10.10	2	10.25	10.25	0	1,777	0.00%
2023/02/24	2	10.25	0	0.00	10.15	2	1,729	0.12%
2023/02/22	0	0.00	5	10.42	10.35	-5	1,656	-0.30%
2023/02/20	8	10.15	30	10.11	10.25	-22	1,491	-1.47%
2023/02/17	1	9.65	2	9.69	9.65	-1	1,356	-0.07%
2023/02/16	2	9.44	2	9.52	9.52	0	1,319	0.00%
2023/02/15	0	0.00	3	9.45	9.44	-3	1,323	-0.23%
2023/02/13	2	9.33	2	9.32	9.32	0	1,322	0.00%
2023/02/10	0	0.00	2	9.38	9.37	-2	1,336	-0.15%
2023/02/09	1	9.46	0	0.00	9.48	1	1,331	0.08%
2023/02/08	0	0.00	5	9.52	9.52	-5	1,333	-0.37%
2023/02/06	0	0.00	1	9.35	9.37	-1	1,319	-0.08%
2023/02/02	0	0.00	2	9.53	9.53	-2	1,329	-0.15%
2023/01/31	0	0.00	2	9.33	9.36	-2	1,324	-0.15%
2023/01/12	0	0.00	2	9.21	9.19	-2	1,386	-0.14%
2023/01/11	0	0.00	0.2	9.20	9.23	-0.2	1,399	-0.01%
2022/12/22	0	0.00	2	9.23	9.23	-2	1,650	-0.12%
2022/12/19	2	9.23	1	9.25	9.25	1	1,729	0.06%
2022/12/16	4	9.34	0	0.00	9.32	4	1,734	0.23%
2022/12/12	1	9.39	0	0.00	9.41	1	1,744	0.06%
2022/12/09	0	9.56	0	0.00	9.50	0	1,776	0.00%
2022/12/08	1	9.46	0	0.00	9.51	1	1,790	0.06%
2022/12/07	2	9.54	1	9.76	9.51	1	1,797	0.06%
2022/12/06	6	9.68	2	9.75	9.66	4	1,784	0.22%
2022/12/01	0	0.00	18	9.67	9.68	-18	1,721	-1.05%
2022/11/30	0	0.00	6.3	9.42	9.44	-6.3	1,684	-0.38%
2022/11/29	2	9.18	2	9.33	9.34	0	1,695	0.00%
2022/11/28	2	9.18	2	9.23	9.23	0	1,695	0.00%
2022/11/22	2	9.21	0	0.00	9.20	2	1,760	0.11%
2022/11/21	2	9.32	0	0.00	9.30	2	1,764	0.11%
2022/11/18	1	9.41	1	9.41	9.41	0	1,783	0.00%
2022/11/16	6	9.44	0	0.00	9.40	6	1,845	0.33%
2022/11/15	2	9.50	0	0.00	9.55	2	1,895	0.11%
2022/11/11	0	0.00	1	9.49	9.45	-1	2,411	-0.04%
2022/11/10	0	0.00	2	9.42	9.40	-2	2,437	-0.08%
2022/11/04	1	9.29	0	0.00	9.39	1	2,610	0.04%
2022/11/02	1	9.46	1	9.52	9.45	0	2,646	0.00%
2022/11/01	0	0.00	2	9.44	9.42	-2	2,668	-0.07%
2022/10/31	1	9.23	0	0.00	9.22	1	2,742	0.04%
2022/10/28	4	9.16	4	9.08	9.08	0	2,857	0.00%
2022/10/27	1	9.27	0	0.00	9.27	1	2,918	0.03%
2022/10/25	4	9.22	0	0.00	9.14	4	3,106	0.13%
2022/10/18	2	9.40	2	9.52	9.54	0	3,062	0.00%
2022/10/17	4	9.26	4	9.36	9.47	0	3,071	0.00%
2022/10/14	1	9.52	7	9.47	9.50	-6	3,063	-0.20%
2022/10/13	2	9.23	5	9.08	9.04	-3	3,056	-0.10%
2022/10/11	4	9.68	0	0.00	9.45	4	3,037	0.13%
2022/10/06	4	9.85	2	9.99	10.05	2	3,004	0.07%
2022/10/05	20	9.99	4	9.97	9.79	16	3,001	0.53%
2022/10/04	2	9.62	0	0.00	9.62	2	3,006	0.07%
2022/10/03	2	9.46	2	9.50	9.49	0	3,003	0.00%
2022/09/30	4	9.48	2	9.64	9.64	2	3,016	0.07%
2022/09/29	4	9.55	6	9.74	9.76	-2	3,033	-0.07%
2022/09/28	0	0.00	8.3	9.58	9.42	-8.3	3,050	-0.27%
2022/09/26	3	9.58	0	0.00	9.30	3	3,074	0.10%
2022/09/23	6	9.92	0	0.00	9.88	6	3,116	0.19%
2022/09/22	2	9.93	1	10.05	10.00	1	3,175	0.03%
2022/09/21	3	10.08	0	0.00	10.05	3	3,172	0.09%
2022/09/19	1	10.05	1	10.20	10.15	0	3,217	0.00%
2022/09/16	2	10.25	0	0.00	10.25	2	3,215	0.06%
2022/09/15	6	10.45	2	10.55	10.45	4	3,208	0.12%
2022/09/12	2	10.50	0	0.00	10.50	2	3,384	0.06%
2022/09/07	3	10.25	0	0.00	10.25	3	3,446	0.09%
2022/09/05	2	10.65	2	10.60	10.50	0	3,447	0.00%
2022/09/02	2	10.75	3	10.82	10.75	-1	3,474	-0.03%
2022/09/01	4	10.90	0	0.00	10.85	4	3,471	0.12%
2022/08/30	2	10.90	0	0.00	10.80	2	3,450	0.06%
2022/08/29	3	10.50	0	0.00	10.55	3	3,436	0.09%
2022/08/25	1	11.05	1	10.95	10.95	0	3,400	0.00%
2022/08/19	5	11.07	4	11.18	11.05	1	3,337	0.03%
2022/08/18	7	11.03	7	11.09	11.15	0	3,159	0.00%
2022/08/17	3	10.50	0	0.00	10.50	3	2,836	0.11%
2022/08/16	0	0.00	3	10.45	10.30	-3	2,831	-0.11%
2022/08/15	3	10.08	0	0.00	10.20	3	2,804	0.11%
2022/08/11	1	9.88	1	9.86	9.83	0	2,769	0.00%
2022/08/10	0	0.00	3	9.57	9.60	-3	2,773	-0.11%
2022/08/09	5	9.37	0	0.00	9.48	5	2,775	0.18%
2022/08/08	0	0.00	1	9.41	9.47	-1	2,772	-0.04%
2022/08/05	11	9.68	6	9.46	9.58	5	2,766	0.18%
2022/08/04	11	9.35	0	0.00	9.21	11	2,707	0.41%
2022/08/03	1	9.83	1	9.53	9.65	0	2,601	0.00%
2022/08/02	2	9.80	0	0.00	9.68	2	2,571	0.08%
2022/08/01	0	0.00	6	9.43	9.41	-6	2,430	-0.25%
2022/07/25	2	9.69	0	0.00	9.64	2	2,502	0.08%
2022/07/20	0	0.00	1	9.65	9.61	-1	2,623	-0.04%
2022/07/18	3	9.55	2	9.58	9.60	1	2,758	0.04%
2022/07/14	0	0.00	4	9.47	9.54	-4	3,159	-0.13%
2022/07/13	0	0.00	6	9.40	9.46	-6	3,188	-0.19%
2022/07/12	4	9.22	0	0.00	9.00	4	3,194	0.13%
2022/07/08	2	9.54	8	9.54	9.50	-6	3,227	-0.19%
2022/07/07	4	9.38	170	9.26	9.38	-166	3,240	-5.12%	大賣/鉅額交易
2022/07/06	6	9.67	3	9.84	9.55	3	3,256	0.09%
2022/07/05	2	9.60	4	9.71	9.71	-2	3,294	-0.06%
2022/07/04	2	9.41	4	9.52	9.43	-2	3,292	-0.06%
2022/07/01	9	9.76	2	10.05	9.35	7	3,332	0.21%
2022/06/30	4	10.05	4	9.98	9.98	0	3,276	0.00%
2022/06/29	4	10.28	0	0.00	10.30	4	3,266	0.12%
2022/06/28	6	10.42	0	0.00	10.40	6	3,277	0.18%
2022/06/27	2	10.50	0	0.00	10.55	2	3,303	0.06%
2022/06/23	2	10.10	2	10.20	10.15	0	3,379	0.00%
2022/06/22	1	10.10	0	0.00	10.10	1	3,394	0.03%
2022/06/21	1	10.54	3	10.55	10.55	-2	3,442	-0.06%
2022/06/20	3	10.20	0	0.00	10.00	3	3,485	0.09%
2022/06/17	14	10.75	2	10.80	10.75	12	3,478	0.34%
2022/06/16	2	11.00	40	10.95	10.90	-38	3,462	-1.10%
2022/06/15	0	0.00	25	11.22	11.10	-25	3,490	-0.72%
2022/06/14	10	11.15	7	11.11	11.15	3	3,649	0.08%
2022/06/13	20	11.23	0	0.00	11.10	20	3,702	0.54%
2022/06/10	0	0.00	14	11.59	11.60	-14	3,722	-0.38%
2022/06/09	0	0.00	2	11.65	11.65	-2	3,748	-0.05%
2022/06/08	22	11.65	2	11.65	11.60	20	3,762	0.53%
2022/06/07	4	11.60	2	11.65	11.55	2	3,803	0.05%
2022/06/06	20	11.65	0	0.00	11.65	20	3,842	0.52%
2022/06/02	4	11.65	0	0.00	11.65	4	3,931	0.10%
2022/06/01	0	0.00	2	11.85	11.80	-2	4,047	-0.05%
2022/05/31	2	11.65	0	0.00	11.65	2	4,079	0.05%
2022/05/27	13	11.62	2	11.55	11.50	11	4,242	0.26%
2022/05/24	1	11.60	2	11.70	11.30	-1	4,544	-0.02%
2022/05/20	10	11.35	10	11.35	11.35	0	4,694	0.00%
2022/05/19	24	11.19	20	11.34	11.35	4	4,726	0.08%
2022/05/18	28	11.62	31	11.52	11.55	-3	4,746	-0.06%
2022/05/17	2	11.28	0	0.00	11.35	2	4,764	0.04%
2022/05/16	1	11.20	16	11.15	11.10	-15	4,793	-0.31%
2022/05/13	1	11.10	2	11.20	11.00	-1	4,842	-0.02%
2022/05/12	11	10.96	0	0.00	10.85	11	4,973	0.22%
2022/05/11	1	11.20	0	0.00	11.10	1	5,068	0.02%
2022/05/10	2	11.00	14	10.95	11.30	-12	5,488	-0.22%
2022/05/09	0	11.26	0	0.00	11.20	0	5,741	0.00%
2022/05/06	0	0.00	2	11.70	11.80	-2	5,750	-0.03%
2022/05/04	4	11.95	0	0.00	11.85	4	5,893	0.07%
2022/04/29	10	11.80	1.1	12.00	11.75	8.9	6,145	0.14%
2022/04/27	0	11.37	16	11.37	11.45	-16	6,443	-0.25%
2022/04/26	2	11.70	0	0.00	11.65	2	6,672	0.03%
2022/04/25	12.1	11.80	2	11.70	11.70	10.1	6,882	0.15%
2022/04/21	14	12.41	0	0.00	12.25	14	7,060	0.20%
2022/04/20	7	12.76	28.3	12.77	12.70	-21.3	7,106	-0.30%
2022/04/19	2	12.40	7.1	12.55	12.40	-5.1	6,957	-0.07%
2022/04/18	1	12.15	5	12.24	12.15	-4	7,231	-0.06%
2022/04/15	3	12.18	0	0.00	12.15	3	7,493	0.04%
2022/04/14	7	12.59	0.1	12.55	12.45	6.9	8,052	0.09%
2022/04/13	2	12.45	2	12.55	12.65	0	8,423	0.00%
2022/04/12	10	12.30	10	12.47	12.40	0	8,918	0.00%
2022/04/11	11	12.60	2	12.30	12.30	9	9,579	0.09%
2022/04/08	6	12.93	2.2	13.09	12.90	3.8	10,192	0.04%
2022/04/07	11	13.00	4	13.23	12.85	7	11,118	0.06%
2022/04/06	12	13.30	12	13.39	13.35	0	13,899	0.00%
2022/04/01	1	13.40	0	0.00	13.60	1	16,560	0.01%
2022/03/31	0	13.80	0	0.00	13.70	0	18,052	0.00%
2022/03/30	1	13.90	5	13.95	13.90	-4	19,241	-0.02%
2022/03/29	6	13.75	30	13.75	13.70	-24	19,566	-0.12%
2022/03/28	3	13.92	2	13.90	13.95	1	19,768	0.01%
2022/03/25	0	0.00	2	14.25	14.15	-2	20,159	-0.01%
2022/03/24	0	0.00	3	14.40	14.25	-3	20,694	-0.01%
2022/03/23	4	14.10	4	14.38	14.20	0	22,383	0.00%
2022/03/22	0	0.00	2	14.20	14.25	-2	23,405	-0.01%
2022/03/21	1	14.10	0.6	14.10	14.00	0.4	23,698	0.00%
2022/03/17	1	14.25	50	14.25	14.25	-49	24,299	-0.20%
2022/03/16	50	13.75	1	13.75	13.75	49	24,220	0.20%
2022/03/15	2	13.50	1	13.55	13.55	1	24,365	0.00%
2022/03/14	3	13.82	0	0.00	13.95	3	24,384	0.01%
2022/03/09	1	13.40	0	0.00	13.50	1	24,621	0.00%
2022/03/08	7	13.28	4	13.35	13.30	3	24,684	0.01%
2022/03/07	5	13.66	5	13.35	13.45	0	24,676	0.00%
2022/03/04	4	14.05	0	0.00	13.95	4	24,664	0.02%
2022/03/03	7	14.33	0	0.00	14.30	7	24,760	0.03%
2022/03/02	2	14.15	4	14.40	14.40	-2	24,838	-0.01%
2022/03/01	0	0.00	10	14.13	14.15	-10	25,016	-0.04%
2022/02/25	2	13.58	11	13.80	13.80	-9	25,521	-0.04%
2022/02/24	15	13.77	15	13.69	13.60	0	26,683	0.00%
2022/02/23	3	14.17	3	14.12	14.15	0	27,576	0.00%
2022/02/22	16	14.07	2	14.10	14.10	14	27,895	0.05%
2022/02/21	2	14.45	1	14.50	14.45	1	28,240	0.00%
2022/02/18	3	14.42	0	0.00	14.40	3	28,328	0.01%
2022/02/15	2	14.45	0	0.00	14.30	2	28,430	0.01%
2022/02/14	2	14.35	3	14.30	14.30	-1	28,422	0.00%
2022/02/11	1	14.85	10	14.85	14.85	-9	28,335	-0.03%
2022/02/10	15	15.01	2	14.95	14.90	13	28,249	0.05%
2022/02/09	12	15.88	19	15.73	15.80	-7	27,864	-0.03%
2022/02/07	3	15.18	3	15.15	15.20	0	27,623	0.00%
2022/01/26	3	14.50	0	0.00	14.50	3	27,589	0.01%
2022/01/25	0.1	14.70	1	15.10	14.55	-0.9	27,559	0.00%
2022/01/24	6	14.90	5	15.15	15.10	1	27,457	0.00%
2022/01/21	5	15.54	2	15.30	15.20	3	27,369	0.01%
2022/01/20	1	15.85	0	0.00	15.90	1	27,294	0.00%
2022/01/19	7	15.86	16	15.77	15.90	-9	27,158	-0.03%
2022/01/18	8	15.67	2	15.45	15.45	6	26,875	0.02%
2022/01/17	4	15.53	3	15.60	15.60	1	26,650	0.00%
2022/01/14	0	0.00	10	15.15	15.10	-10	26,521	-0.04%
2022/01/13	12	15.40	17	15.45	15.40	-5	26,353	-0.02%
2022/01/12	4	15.55	6	15.52	15.45	-2	26,206	-0.01%
2022/01/11	12	15.83	6	15.67	15.60	6	26,081	0.02%
2022/01/10	24	15.93	6	16.02	15.95	18	25,781	0.07%
2022/01/07	27	15.93	23	16.04	15.90	4	25,498	0.02%
2022/01/06	19	16.56	13	16.62	16.45	6	24,917	0.02%
2022/01/05	13	16.70	6	16.73	16.60	7	24,579	0.03%
2022/01/04	22	17.01	5	17.14	17.35	17	24,111	0.07%
2022/01/03	20	17.41	38	17.43	17.25	-18	23,467	-0.08%
2021/12/30	63.5	17.36	70	17.35	17.25	-6.5	22,835	-0.03%
2021/12/29	131	18.50	67	18.70	17.95	64	21,924	0.29%	大買/
2021/12/28	54	17.83	38	17.80	18.05	16	19,117	0.08%
2021/12/27	30	17.55	68.3	17.72	17.85	-38.3	16,503	-0.23%
2021/12/24	11	16.13	38	16.15	16.25	-27	14,990	-0.18%
2021/12/23	3	15.50	4	15.44	15.45	-1	13,815	-0.01%
2021/12/22	0	0.00	5	15.40	15.00	-5	13,471	-0.04%
2021/12/21	19	14.79	5	15.03	15.20	14	13,219	0.11%
2021/12/20	39	15.40	41	15.49	15.25	-2	12,839	-0.02%
2021/12/17	61	15.91	181	15.92	15.65	-120	12,313	-0.97%	大賣/鉅額交易
2021/12/16	94	15.08	38.1	15.32	15.30	55.9	10,557	0.53%
2021/12/15	4	14.64	35	14.38	14.80	-31	9,453	-0.33%
2021/12/14	31	13.88	10	14.35	13.80	21	9,069	0.23%
2021/12/13	11	14.23	33	14.33	14.50	-22	8,825	-0.25%
2021/12/10	9	13.69	0	0.00	13.65	9	8,406	0.11%
2021/12/09	5	13.86	11	14.13	13.80	-6	8,329	-0.07%
2021/12/08	3	13.68	0	0.00	13.65	3	8,131	0.04%
2021/12/07	7	13.74	2	13.75	13.70	5	8,067	0.06%
2021/12/03	0	0.00	1.3	13.61	13.65	-1.3	7,865	-0.02%
2021/11/30	1	13.55	2	13.65	13.60	-1	7,720	-0.01%
2021/11/29	7	13.07	7	13.49	13.45	0	7,634	0.00%
2021/11/26	6	13.69	0	0.00	13.65	6	7,492	0.08%
2021/11/25	8	14.13	23	14.11	13.95	-15	7,324	-0.20%
2021/11/24	14	14.57	3	14.47	14.40	11	7,084	0.16%
2021/11/23	40	14.90	10	15.54	14.70	30	6,508	0.46%
2021/11/22	4	15.03	31.1	15.12	15.15	-27.1	5,260	-0.51%
2021/11/19	2	13.75	6	13.64	13.80	-4	4,261	-0.09%
2021/11/18	3	13.50	10	13.45	13.35	-7	3,933	-0.18%
2021/11/17	5	12.80	5	12.95	13.15	0	3,460	0.00%
2021/11/16	8	13.06	7	13.19	12.80	1	3,386	0.03%
2021/11/15	1	12.60	6	12.68	12.70	-5	3,221	-0.16%
2021/11/11	0	0.00	4	12.80	12.60	-4	3,332	-0.12%
2021/11/10	0	0.00	5	12.60	12.60	-5	3,361	-0.15%
2021/11/08	0	0.00	2	12.55	12.50	-2	3,397	-0.06%
2021/11/05	6	12.37	6	12.55	12.40	0	3,463	0.00%
2021/11/04	6	12.44	0	0.00	12.35	6	3,486	0.17%
2021/11/03	2	12.38	22	12.47	12.50	-20	3,578	-0.56%
2021/11/02	3	12.18	2	12.20	12.15	1	3,723	0.03%
2021/11/01	1	12.05	2	12.05	12.00	-1	3,837	-0.03%
2021/10/29	0	0.00	3	11.97	11.90	-3	4,094	-0.07%
2021/10/28	6	11.93	4	12.30	11.85	2	4,155	0.05%
2021/10/27	0	0.00	1	11.80	11.90	-1	4,149	-0.02%
2021/10/26	0	0.00	4	11.80	11.65	-4	4,305	-0.09%
2021/10/21	0	0.00	4	11.65	11.55	-4	5,050	-0.08%
2021/10/20	0	0.00	4	11.68	11.60	-4	5,290	-0.08%
2021/10/15	5	11.45	0.9	11.30	11.40	4.1	5,721	0.07%
2021/10/14	4	11.23	2	11.30	11.30	2	5,854	0.03%
2021/10/13	10	11.37	0	0.00	11.20	10	5,954	0.17%
2021/10/08	0	0.00	4	11.70	11.80	-4	6,281	-0.06%
2021/10/07	1	11.60	9.5	11.52	11.55	-8.5	6,998	-0.12%
2021/10/06	2	11.25	0	0.00	11.25	2	7,247	0.03%
2021/10/05	8	10.74	14	11.09	11.10	-6	7,305	-0.08%
2021/10/04	2	10.90	0	0.00	10.65	2	7,307	0.03%
2021/10/01	4	11.25	0	0.00	11.20	4	7,411	0.05%
2021/09/30	2	11.35	4	11.45	11.50	-2	7,437	-0.03%
2021/09/29	2	11.35	0	0.00	11.35	2	7,501	0.03%
2021/09/28	8	11.58	0	0.00	11.55	8	7,652	0.10%
2021/09/27	0	0.00	5	11.77	11.75	-5	7,775	-0.06%
2021/09/22	0	0.00	1	11.10	11.20	-1	7,930	-0.01%
2021/09/17	0	0.00	0.6	11.30	11.35	-0.6	7,971	-0.01%
2021/09/13	0	0.00	2	11.40	11.50	-2	8,163	-0.02%
2021/09/10	0	0.00	2	11.40	11.40	-2	8,213	-0.02%
2021/09/08	4	11.18	1	11.20	11.10	3	8,378	0.04%
2021/09/07	7	11.30	2	11.35	11.35	5	8,443	0.06%
2021/09/06	5	11.27	2	11.30	11.25	3	8,473	0.04%
2021/09/03	3	11.50	2	11.65	11.55	1	8,449	0.01%
2021/09/01	0	0.00	12	11.55	11.55	-12	8,494	-0.14%
2021/08/31	1	11.20	0	0.00	11.30	1	8,523	0.01%
2021/08/30	3	11.30	4	11.35	11.35	-1	8,621	-0.01%
2021/08/27	0	0.00	10	11.49	11.45	-10	8,799	-0.11%
2021/08/26	0	0.00	6	11.35	11.35	-6	9,106	-0.07%
2021/08/25	0	0.00	13	11.42	11.40	-13	9,196	-0.14%
2021/08/24	14	11.11	1	11.10	11.10	13	9,280	0.14%
2021/08/23	10	11.30	3	11.30	11.25	7	9,423	0.07%
2021/08/20	0	11.10	2	11.18	11.05	-2	9,498	-0.02%
2021/08/19	14	11.50	1	11.55	11.35	13	9,482	0.14%
2021/08/18	15	11.66	8	11.72	12.15	7	9,500	0.07%
2021/08/17	0.1	12.30	0	0.00	11.90	0.1	9,539	0.00%
2021/08/16	9	12.38	0	0.00	12.20	9	9,596	0.09%
2021/08/11	7	12.54	0	0.00	12.70	7	9,684	0.07%
2021/08/10	4	12.91	1	13.05	13.00	3	9,713	0.03%
2021/08/09	20	13.13	0	0.00	12.95	20	9,817	0.20%
2021/08/06	12	13.58	12	13.81	13.40	0	9,801	0.00%
2021/08/05	2.1	13.70	0.4	13.60	13.60	1.7	9,739	0.02%
2021/08/04	21	13.71	8	13.84	13.70	13	9,831	0.13%
2021/08/03	1	13.50	10	13.50	13.60	-9	9,723	-0.09%
2021/08/02	7	13.34	0	0.00	13.45	7	9,713	0.07%
2021/07/30	1	13.50	12	13.60	13.45	-11	9,805	-0.11%
2021/07/29	13	13.53	2	13.65	13.50	11	9,741	0.11%
2021/07/28	3	13.65	7.1	13.53	13.75	-4.1	9,623	-0.04%
2021/07/27	12	13.73	4	13.78	13.60	8	9,705	0.08%
2021/07/26	10	13.65	20	13.63	13.65	-10	9,787	-0.10%
2021/07/23	8	13.21	1	13.15	13.35	7	10,065	0.07%
2021/07/22	5	13.12	4	12.99	13.35	1	11,025	0.01%
2021/07/21	91	12.69	10	12.50	12.65	81	11,192	0.72%
2021/07/20	30	13.10	2	13.05	12.90	28	11,324	0.25%
2021/07/19	18	13.18	8	13.35	13.45	10	11,713	0.09%
2021/07/16	32	13.21	1	13.25	13.25	31	12,239	0.25%
2021/07/15	137	13.34	0	0.00	13.15	137	12,724	1.08%	大買/鉅額交易
2021/07/14	18	13.77	24	13.80	13.70	-6	13,112	-0.05%
2021/07/13	3	13.15	5	13.10	13.10	-2	12,522	-0.02%
2021/07/09	0	0.00	2	12.80	12.70	-2	12,356	-0.02%
2021/07/08	1	12.95	0	0.00	12.65	1	12,585	0.01%
2021/07/06	0	0.00	2	12.70	12.65	-2	13,286	-0.02%
2021/07/05	7	12.55	12	12.58	12.70	-5	13,601	-0.04%
2021/07/02	12	12.42	65.2	12.25	12.30	-53.2	14,016	-0.38%
2021/07/01	115	12.28	29	12.27	12.60	86	14,207	0.61%	大買/
2021/06/30	2	12.10	2	12.15	12.10	0	14,216	0.00%
2021/06/29	2	12.10	0	0.00	12.05	2	14,230	0.01%
2021/06/25	5	12.35	0	0.00	12.20	5	14,341	0.03%
2021/06/23	0	0.00	7	12.26	12.25	-7	14,625	-0.05%
2021/06/22	14	12.14	18	12.19	11.80	-4	14,648	-0.03%
2021/06/21	10	12.30	4	12.45	12.15	6	14,599	0.04%
2021/06/18	23	12.65	0	0.00	12.55	23	14,737	0.16%
2021/06/17	1	12.85	0	0.00	12.85	1	15,095	0.01%
2021/06/16	0	0.00	5	12.60	12.35	-5	15,058	-0.03%
2021/06/10	0	0.00	3	12.85	12.75	-3	15,088	-0.02%
2021/06/09	5	12.69	10	12.92	12.65	-5	15,073	-0.03%
2021/06/08	8	12.83	8	13.02	12.80	0	15,031	0.00%
2021/06/07	15	12.82	10	12.92	12.85	5	14,990	0.03%
2021/06/04	9	13.07	11	13.15	13.05	-2	14,914	-0.01%
2021/06/02	8	12.71	7	12.77	12.80	1	14,477	0.01%
2021/06/01	5	12.75	8	12.86	12.90	-3	14,391	-0.02%
2021/05/31	4	12.70	0	0.00	12.65	4	14,318	0.03%
2021/05/27	2	12.20	2	12.30	12.30	0	14,208	0.00%
2021/05/26	3	12.03	7	12.26	12.35	-4	14,219	-0.03%
2021/05/25	4	12.28	0	0.00	12.10	4	14,194	0.03%
2021/05/24	0	0.00	2	11.60	11.90	-2	14,106	-0.01%
2021/05/21	1	11.60	4	11.50	11.60	-3	14,038	-0.02%
2021/05/20	4	11.38	0	0.00	11.15	4	14,027	0.03%
2021/05/19	2	11.25	2	11.50	11.65	0	14,028	0.00%
2021/05/18	1	11.20	7	11.01	11.25	-6	13,972	-0.04%
2021/05/17	4.1	10.33	27	10.62	10.30	-23	13,894	-0.17%
2021/05/14	0	0.00	14	11.71	11.40	-14	13,733	-0.10%
2021/05/13	5	11.17	9	11.51	11.30	-4	13,736	-0.03%
2021/05/12	6	11.53	0	0.00	11.35	6	13,722	0.04%
2021/05/11	5	12.30	33	12.73	12.20	-28	13,499	-0.21%
2021/05/10	0	0.00	10	13.20	13.20	-10	13,356	-0.07%
2021/05/07	0	0.00	5	13.25	13.35	-5	13,303	-0.04%
2021/05/06	0	0.00	3	13.10	12.75	-3	13,126	-0.02%
2021/05/05	2	12.80	0	0.00	12.60	2	13,005	0.02%
2021/05/04	8	12.49	10	13.00	12.45	-2	12,881	-0.02%
2021/05/03	3	13.75	17	13.89	13.55	-14	12,571	-0.11%
2021/04/29	15	14.64	27	14.61	14.55	-12	12,313	-0.10%
2021/04/28	62	14.85	44.3	14.72	15.00	17.7	11,842	0.15%
2021/04/27	2	14.40	0	0.00	14.10	2	10,899	0.02%
2021/04/26	0	0.00	3	14.17	14.15	-3	10,554	-0.03%
2021/04/23	50	14.10	7	14.43	14.10	43	10,387	0.41%
2021/04/22	13.1	14.09	5	13.89	13.65	8.1	9,959	0.08%
2021/04/21	10	14.10	30	14.27	14.10	-20	9,353	-0.21%
2021/04/20	30	13.87	17.1	13.63	13.90	12.9	8,791	0.15%
2021/04/19	31.1	13.05	35	13.03	13.10	-3.9	8,312	-0.05%
2021/04/16	0	0.00	13	12.84	12.95	-13	8,265	-0.16%
2021/04/15	0	0.00	100	12.80	12.75	-100	9,466	-1.06%
2021/04/14	1	12.55	3	12.48	12.55	-2	9,533	-0.02%
2021/04/13	6	13.11	15	13.05	12.90	-9	9,619	-0.09%
2021/04/12	48	13.19	14.8	13.24	13.55	33.2	9,385	0.35%
2021/04/09	22	12.78	5	12.90	12.75	17	8,853	0.19%
2021/04/08	19	13.03	16	13.13	13.15	3	8,505	0.04%
2021/04/07	10	12.40	21	12.19	12.35	-11	7,996	-0.14%
2021/04/06	17	11.91	0	0.00	11.90	17	7,765	0.22%
2021/04/01	20	11.60	0	0.00	11.65	20	7,737	0.26%
2021/03/31	0	0.00	10	11.70	11.60	-10	7,769	-0.13%
2021/03/30	25	11.63	1	11.65	11.65	24	7,745	0.31%
2021/03/29	27	11.68	18	11.72	11.60	9	7,723	0.12%
2021/03/25	0	0.00	5	11.40	11.15	-5	7,648	-0.07%
2021/03/24	5	11.25	0	0.00	11.25	5	7,647	0.07%
2021/03/23	1	11.15	13	11.34	11.15	-12	7,698	-0.16%
2021/03/22	34	11.49	1	11.30	11.55	33	7,559	0.44%
2021/03/19	0	0.00	10	10.95	10.95	-10	7,184	-0.14%
2021/03/18	0	0.00	20	10.83	10.85	-20	7,263	-0.28%
2021/03/17	0	0.00	1	10.60	10.55	-1	7,256	-0.01%
2021/03/16	0	0.00	2	10.65	10.60	-2	7,378	-0.03%
2021/03/15	0	0.00	6	10.70	10.65	-6	7,483	-0.08%
2021/03/12	10	10.70	0	0.00	10.75	10	7,662	0.13%
2021/03/09	0	0.00	1	10.60	10.70	-1	9,501	-0.01%
2021/03/05	0	0.00	1	10.50	10.50	-1	10,182	-0.01%
2021/03/03	0	0.00	1	10.50	10.60	-1	10,571	-0.01%
2021/03/02	0	0.00	30	10.60	10.35	-30	10,680	-0.28%
2021/02/26	31	10.35	0	0.00	10.45	31	10,903	0.28%
2021/02/23	10	10.45	30	10.50	10.45	-20	11,418	-0.18%
2021/02/22	1	10.45	0	0.00	10.50	1	11,464	0.01%
2021/02/19	20	10.40	2	10.35	10.35	18	11,439	0.16%
2021/02/18	0	0.00	2	10.15	10.20	-2	11,396	-0.02%
2021/02/04	2	9.97	3	9.90	9.94	-1	11,727	-0.01%
2021/02/03	4	9.94	0	0.00	9.99	4	11,660	0.03%
2021/02/02	0	0.00	2	9.64	9.56	-2	11,643	-0.02%
2021/01/29	0	0.00	20	9.72	9.62	-20	12,400	-0.16%
2021/01/28	0	0.00	8	9.63	9.64	-8	12,472	-0.06%
2021/01/27	1	9.78	1	9.80	9.80	0	12,683	0.00%
2021/01/26	2	9.88	1	9.90	9.88	1	12,752	0.01%
2021/01/25	4	9.88	0	0.00	9.94	4	12,778	0.03%
2021/01/22	5	9.75	1	9.69	9.78	4	12,769	0.03%
2021/01/21	0	0.00	28	9.74	9.70	-28	12,771	-0.22%
2021/01/20	0	0.00	16	9.87	9.70	-16	12,819	-0.12%
2021/01/19	0	0.00	5	10.24	10.15	-5	12,833	-0.04%
2021/01/18	16	10.07	1	10.20	10.10	15	12,980	0.12%
2021/01/15	8	10.37	3	10.40	10.35	5	12,953	0.04%
2021/01/14	0	0.00	1	10.75	10.60	-1	12,902	-0.01%
2021/01/13	5	10.60	9	10.76	10.60	-4	13,003	-0.03%
2021/01/12	9	10.57	2	10.80	10.45	7	12,972	0.05%
2021/01/11	38	11.05	4	11.20	11.05	34	12,878	0.26%
2021/01/08	34	11.24	66	11.67	11.15	-32	13,056	-0.25%
2021/01/07	10	11.05	15	11.05	11.05	-5	11,838	-0.04%
2021/01/06	49	11.09	105	11.17	11.05	-56	11,669	-0.48%	大賣/
2021/01/05	10	11.50	16	11.50	11.50	-6	11,330	-0.05%
2021/01/04	3	11.35	10	11.45	11.40	-7	11,278	-0.06%
2020/12/31	1	11.45	0	0.00	11.30	1	11,333	0.01%
2020/12/29	1	11.55	0	0.00	11.40	1	11,271	0.01%
2020/12/28	0	0.00	6	11.43	11.55	-6	11,215	-0.05%
2020/12/25	20	11.35	30	11.35	11.25	-10	11,067	-0.09%
2020/12/24	1	11.10	1	11.15	11.15	0	11,068	0.00%
2020/12/22	26	11.18	20	11.35	11.05	6	11,354	0.05%
2020/12/21	30	11.15	0.1	11.20	11.15	30	11,507	0.26%
2020/12/18	1	11.35	0	0.00	11.30	1	11,679	0.01%
2020/12/17	2	11.60	1	11.45	11.45	1	11,923	0.01%
2020/12/16	0	0.00	12	11.47	11.35	-12	13,478	-0.09%
2020/12/15	10	11.25	2	11.70	11.30	8	14,706	0.05%
2020/12/14	0	0.00	11	11.62	11.60	-11	14,690	-0.07%
2020/12/10	12	11.38	2	11.50	11.35	10	14,509	0.07%
2020/12/09	9	11.59	2	11.60	11.65	7	14,380	0.05%
2020/12/08	3	11.38	16	11.41	11.35	-13	14,338	-0.09%
2020/12/07	33.3	12.07	10	12.43	11.75	23.3	14,661	0.16%
2020/12/04	8	12.00	19	11.83	11.95	-11	14,153	-0.08%
2020/12/03	13	11.85	9	11.79	11.50	4	13,690	0.03%
2020/12/02	2	11.35	3	11.42	11.45	-1	12,920	-0.01%
2020/12/01	5	11.30	12	11.25	11.25	-7	12,719	-0.06%
2020/11/30	0	0.00	5	11.05	11.05	-5	12,366	-0.04%
2020/11/27	20	11.00	3	10.95	10.95	17	12,234	0.14%
2020/11/26	0	0.00	3	10.93	10.90	-3	12,002	-0.02%
2020/11/25	2	10.65	0	0.00	10.65	2	11,870	0.02%
2020/11/24	0	0.00	7	10.66	10.45	-7	11,754	-0.06%
2020/11/23	0	0.00	3	10.70	10.65	-3	11,737	-0.03%
2020/11/20	3	10.35	1	10.50	10.60	2	11,595	0.02%
2020/11/19	0	0.00	11	10.25	10.25	-11	11,413	-0.10%
2020/11/18	0	0.00	2	10.10	10.10	-2	11,527	-0.02%
2020/11/16	2	10.25	0	0.00	10.20	2	11,565	0.02%
2020/11/10	5	10.00	0.3	10.00	10.05	4.7	11,382	0.04%
2020/11/06	49	10.28	39	10.08	10.00	10	11,241	0.09%
2020/10/27	0	0.00	3	10.47	10.50	-3	11,204	-0.03%
2020/10/26	0	0.00	5	10.38	10.45	-5	11,087	-0.05%
2020/10/22	0	0.00	5	10.00	10.30	-5	10,948	-0.05%
2020/10/21	1	10.35	5	10.25	10.05	-4	11,164	-0.04%
2020/10/19	0	0.00	21	10.03	10.00	-21	11,094	-0.19%
2020/10/16	10	10.20	6	10.21	9.98	4	11,198	0.04%
2020/10/15	1	9.88	0	0.00	9.90	1	10,951	0.01%
2020/10/08	7	9.88	0	0.00	9.85	7	11,158	0.06%
2020/10/07	5	9.82	0	0.00	9.79	5	11,098	0.05%
2020/09/29	4	9.58	0	0.00	9.50	4	11,815	0.03%
2020/09/28	0	0.00	3	9.67	9.80	-3	11,840	-0.03%
2020/09/25	3	9.41	5	9.38	9.26	-2	12,024	-0.02%
2020/09/24	5	9.81	0	0.00	9.48	5	12,040	0.04%
2020/09/23	6	10.21	1	10.40	10.10	5	12,198	0.04%
2020/09/22	0	0.00	6	10.61	10.60	-6	11,945	-0.05%
2020/09/21	152	11.00	20	11.00	10.85	132	11,753	1.12%	大買/鉅額交易
2020/09/18	22	10.52	17	10.48	10.80	5	10,134	0.05%
2020/09/17	15	9.90	0	0.00	9.86	15	8,848	0.17%
2020/09/16	0	0.00	20	9.74	9.75	-20	8,827	-0.23%
2020/09/15	5	9.76	3	9.78	9.75	2	8,809	0.02%
2020/09/14	2	9.76	0	0.00	9.74	2	8,846	0.02%
2020/09/11	5	9.90	1	9.80	9.76	4	8,838	0.05%
2020/09/10	17	10.12	5	10.04	9.90	12	8,769	0.14%
2020/09/09	0	0.00	3	9.66	9.86	-3	8,349	-0.04%
2020/09/08	1	9.89	2	9.90	9.79	-1	8,350	-0.01%
2020/09/07	2	9.90	6	9.92	9.85	-4	8,410	-0.05%
2020/09/04	3	9.71	1	9.72	9.80	2	8,400	0.02%
2020/09/01	0	0.00	10	9.79	9.77	-10	8,422	-0.12%
2020/08/31	2	10.00	0	0.00	9.89	2	8,443	0.02%
2020/08/28	1	9.95	0	0.00	9.90	1	8,398	0.01%
2020/08/27	5	9.86	0	0.00	9.85	5	8,441	0.06%
2020/08/25	0	0.00	2	9.41	9.72	-2	8,298	-0.02%
2020/08/24	12	9.51	0	0.00	9.34	12	8,211	0.15%
2020/08/20	2	9.05	0	0.00	9.12	2	8,185	0.02%
2020/08/19	1	9.97	1	9.97	9.88	0	8,124	0.00%
2020/08/18	4	10.00	0	0.00	9.97	4	8,092	0.05%
2020/08/14	0	0.00	12	9.83	9.85	-12	8,020	-0.15%
2020/08/12	0	0.00	1	9.81	9.81	-1	8,001	-0.01%
2020/08/11	2	9.86	0.1	9.83	9.88	1.9	8,134	0.02%
2020/08/10	19	9.93	17	9.91	9.87	2	8,111	0.02%
2020/08/06	0	0.00	11	9.66	9.67	-11	8,003	-0.14%
2020/08/05	19	9.75	1	9.72	9.70	18	7,961	0.23%
2020/08/04	1	9.49	1	9.51	9.49	0	7,926	0.00%
2020/08/03	1	9.45	50	9.47	9.47	-49	7,969	-0.61%
2020/07/31	63	9.59	2	9.54	9.54	61	7,993	0.76%
2020/07/28	0	8.85	10	9.05	8.90	-10	7,600	-0.13%
2020/07/27	10	9.34	0	0.00	9.13	10	7,893	0.13%
2020/07/24	1	9.13	0	0.00	9.15	1	8,422	0.01%
2020/07/23	0	0.00	28	9.46	9.41	-28	8,444	-0.33%
2020/07/22	1	9.57	0	0.00	9.59	1	8,469	0.01%
2020/07/17	7	9.20	10	9.64	9.21	-3	8,287	-0.04%
2020/07/16	1	9.64	93	9.63	9.61	-92	8,196	-1.12%
2020/07/15	0.1	9.80	10	9.87	9.82	-10	8,154	-0.12%
2020/07/14	5	9.95	0	0.00	9.93	5	8,149	0.06%
2020/07/03	0	0.00	20	10.05	10.00	-20	7,674	-0.26%
2020/07/02	10	10.55	4	10.53	10.55	6	7,524	0.08%
2020/07/01	0	0.00	2	10.25	10.20	-2	7,233	-0.03%
2020/06/30	3	10.25	0	0.00	10.05	3	7,337	0.04%
2020/06/29	1.9	9.96	0	0.00	9.96	1.9	7,268	0.03%
2020/06/24	2	10.05	2	10.05	10.05	0	7,299	0.00%
2020/06/23	2	10.10	50	10.05	10.00	-48	7,392	-0.65%
2020/06/19	50	10.35	3	10.32	10.10	47	7,537	0.62%
2020/06/18	2	10.15	20	10.15	10.15	-18	7,532	-0.24%
2020/06/15	3	9.97	0	0.00	9.96	3	7,830	0.04%
2020/06/12	3	9.99	10	9.99	10.00	-7	8,023	-0.09%
2020/06/10	2	10.50	6	10.57	10.50	-4	8,136	-0.05%
2020/06/09	3	10.80	6	10.73	10.60	-3	8,410	-0.04%
2020/06/08	2	10.55	1.8	10.63	10.65	0.2	8,495	0.00%
2020/06/05	5	10.65	5	10.65	10.55	0	8,456	0.00%
2020/06/04	0.4	10.50	0	0.00	10.55	0.4	8,515	0.00%
2020/06/03	5	10.40	0	0.00	10.55	5	8,552	0.06%
2020/06/02	0	0.00	1	10.35	10.45	-1	8,386	-0.01%
2020/05/29	0	0.00	1	10.25	10.15	-1	8,424	-0.01%
2020/05/28	4	10.70	2	10.30	10.25	2	8,508	0.02%
2020/05/27	3	10.17	6	10.30	10.45	-3	8,486	-0.04%
2020/05/26	2	10.15	0	0.00	10.10	2	8,565	0.02%
2020/05/22	0	0.00	2	10.35	10.15	-2	8,611	-0.02%
2020/05/21	0	0.00	4	10.23	10.25	-4	8,616	-0.05%
2020/05/19	4	10.08	0	0.00	10.00	4	8,615	0.05%
2020/05/18	2	10.03	7	9.99	10.10	-5	8,561	-0.06%
2020/05/14	27	10.35	0	0.00	10.05	27	8,431	0.32%
2020/05/13	3	10.48	0	0.00	10.50	3	8,361	0.04%
2020/05/08	4	10.45	0	0.00	10.45	4	8,331	0.05%
2020/05/06	9	10.56	82	10.52	10.40	-73	8,353	-0.87%
2020/05/05	1	10.95	5	11.00	10.90	-4	8,245	-0.05%
2020/05/04	7	10.86	1	10.90	10.90	6	8,245	0.07%
2020/04/30	18	11.22	0	0.00	11.15	18	8,292	0.22%
2020/04/29	72	11.14	0	0.00	11.20	72	8,075	0.89%
2020/04/28	5	10.30	0	0.00	10.20	5	7,385	0.07%
2020/04/27	0	0.00	5	10.30	10.30	-5	7,585	-0.07%
2020/04/23	2	10.10	0	0.00	10.15	2	7,698	0.03%
2020/04/22	89	9.67	80	9.80	9.80	9	7,716	0.12%
2020/04/21	3	9.76	3	10.00	9.75	0	7,765	0.00%
2020/04/17	0	0.00	5	10.40	10.15	-5	7,832	-0.06%
2020/04/15	0	0.00	1	10.50	10.50	-1	7,899	-0.01%
2020/04/13	2	10.00	2	10.10	9.92	0	8,010	0.00%
2020/04/10	5	10.15	0	0.00	10.05	5	8,042	0.06%
2020/04/09	0	0.00	11	10.27	10.10	-11	8,088	-0.14%
2020/04/07	7	9.77	1	9.75	9.71	6	7,961	0.08%
2020/04/06	0	0.00	50	9.70	9.70	-50	7,813	-0.64%
2020/04/01	1	9.46	5	9.47	9.57	-4	7,695	-0.05%
2020/03/27	3	9.40	2	9.29	9.21	1	7,571	0.01%
2020/03/25	0	0.00	40	9.37	9.31	-40	7,504	-0.53%
2020/03/24	0	0.00	11	9.20	9.04	-11	7,440	-0.15%
2020/03/20	1	9.00	24	9.01	8.91	-23	7,641	-0.30%
2020/03/19	60	8.62	7	8.30	8.40	53	7,738	0.68%
2020/03/18	1	9.31	52	9.13	8.94	-51	7,579	-0.67%
2020/03/17	55	8.87	0	0.00	8.75	55	7,410	0.74%
2020/03/16	2	9.31	51	9.35	9.12	-49	7,350	-0.67%
2020/03/13	36	8.71	0	0.00	9.07	36	7,390	0.49%
2020/03/12	45	9.75	20	9.91	9.65	25	7,172	0.35%
2020/03/11	30	10.95	0	0.00	10.65	30	6,998	0.43%
2020/03/10	10	10.40	0	0.00	10.80	10	7,063	0.14%
2020/03/09	10	10.71	0	0.00	10.70	10	7,093	0.14%
2020/03/06	0	0.00	1	11.30	11.30	-1	7,029	-0.01%
2020/03/05	5	11.40	1.7	11.38	11.40	3.3	7,129	0.05%
2020/03/04	6	11.25	6	11.37	11.30	0	7,120	0.00%
2020/03/03	0	0.00	3	11.45	11.45	-3	7,096	-0.04%
2020/03/02	8	10.78	9	10.88	10.90	-1	7,133	-0.01%
2020/02/27	8	11.43	15	11.28	11.10	-7	7,063	-0.10%
2020/02/26	0	0.00	6	11.55	11.65	-6	6,918	-0.09%
2020/02/25	9	11.55	0	0.00	11.60	9	6,884	0.13%
2020/02/24	18	11.77	6	11.75	11.75	12	6,861	0.17%
2020/02/21	7	12.10	7	12.00	12.00	0	6,825	0.00%
2020/02/20	6	12.17	4	12.10	12.10	2	6,845	0.03%
2020/02/19	2	12.10	2	12.20	12.15	0	6,872	0.00%
2020/02/18	3	12.17	2	12.25	12.10	1	6,917	0.01%
2020/02/13	3	12.30	0	0.00	12.10	3	7,000	0.04%
2020/02/11	0	0.00	2	12.05	12.00	-2	6,967	-0.03%
2020/02/10	2	11.75	0	0.00	11.80	2	7,033	0.03%
2020/02/07	2	12.15	0	0.00	12.05	2	7,028	0.03%
2020/02/06	0	0.00	10	12.30	12.40	-10	7,012	-0.14%
2020/02/05	0	0.00	5	12.10	12.15	-5	6,992	-0.07%
2020/02/04	10	12.35	5	12.05	12.15	5	6,976	0.07%
2020/02/03	10	11.47	0	0.00	11.70	10	7,031	0.14%
2020/01/31	17	12.64	17	12.57	12.55	0	7,002	0.00%
2020/01/30	4	12.63	12	12.77	12.60	-8	7,177	-0.11%
2020/01/20	20	13.95	2	13.95	13.95	18	6,957	0.26%
2020/01/17	0	0.00	1	13.85	13.80	-1	6,846	-0.01%
2020/01/16	5	13.85	0	0.00	13.85	5	6,873	0.07%
2020/01/14	0	0.00	2	13.70	13.65	-2	7,067	-0.03%
2020/01/13	2	13.70	8	13.70	13.65	-6	7,283	-0.08%
2020/01/10	2	13.60	0	0.00	13.50	2	7,281	0.03%
2020/01/08	8	13.30	0	0.00	13.30	8	7,257	0.11%
2020/01/06	0	0.00	3	13.35	13.30	-3	7,048	-0.04%
2020/01/03	10	13.90	0	0.00	13.55	10	7,009	0.14%
2019/12/31	0	0.00	10	13.85	13.60	-10	6,912	-0.14%
2019/12/30	10	13.60	0	0.00	13.60	10	6,876	0.15%
2019/12/27	0	0.00	50	13.61	13.60	-50	7,037	-0.71%
2019/12/26	10	13.55	0.5	13.50	13.55	9.5	7,154	0.13%
2019/12/25	50	13.68	10	13.65	13.65	40	7,245	0.55%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	12	13.65	0	0.00	13.55	12	7,655	0.16%
2019/12/20	0	0.00	11	13.90	13.80	-11	7,803	-0.14%
2019/12/19	0	0.00	1	13.85	13.85	-1	7,910	-0.01%
2019/12/18	0	0.00	1	14.00	13.95	-1	7,959	-0.01%
2019/12/17	2	14.30	1	14.25	14.20	1	8,068	0.01%
2019/12/13	2	13.85	4	13.75	13.70	-2	8,408	-0.02%
2019/12/11	5	13.85	0	0.00	13.85	5	8,503	0.06%
2019/12/10	4	13.90	0	0.00	13.85	4	8,577	0.05%
2019/12/04	6	13.52	1	13.50	13.50	5	9,428	0.05%
2019/12/03	1	13.10	0	0.00	13.10	1	9,552	0.01%
2019/12/02	3	13.05	3	13.20	13.05	0	10,020	0.00%
2019/11/19	0	0.00	1	13.65	13.65	-1	11,221	-0.01%
2019/11/18	0	0.00	4	13.60	13.65	-4	11,200	-0.04%
2019/11/15	6	13.53	2	13.40	13.45	4	11,380	0.04%
2019/11/13	2	13.75	0	0.00	13.70	2	11,368	0.02%
2019/11/08	0	0.00	1	13.95	13.90	-1	11,589	-0.01%
2019/11/04	0	0.00	2	14.05	14.00	-2	12,046	-0.02%
2019/11/01	3	13.78	0	0.00	13.90	3	12,119	0.02%
2019/10/31	0	0.00	32	13.91	13.80	-32	12,287	-0.26%
2019/10/30	50	14.20	1	14.10	14.10	49	12,354	0.40%
2019/10/29	23	14.30	51	14.65	14.25	-28	12,631	-0.22%
2019/10/28	2	14.35	0	0.00	14.35	2	13,860	0.01%
2019/10/25	4	14.40	0	0.00	14.45	4	15,184	0.03%
2019/10/24	7	14.50	1	14.55	14.55	6	16,403	0.04%
2019/10/23	2	14.35	0	0.00	14.40	2	16,651	0.01%
2019/10/22	3	14.78	1	14.50	14.50	2	16,754	0.01%
2019/10/21	0	0.00	7	14.66	14.70	-7	16,867	-0.04%
2019/10/17	0.5	14.30	0	0.00	14.35	0.5	17,512	0.00%
2019/10/16	1.1	14.39	0	0.00	14.25	1.1	17,935	0.01%
2019/10/15	20	14.40	178	14.39	14.30	-158	18,531	-0.85%	大賣/鉅額交易
2019/10/08	1	14.15	1	14.10	14.00	0	19,879	0.00%
2019/10/07	0	0.00	1	14.20	14.15	-1	20,144	0.00%
2019/10/04	5	14.45	6	14.27	14.25	-1	20,513	0.00%
2019/10/03	38	14.21	49	14.22	14.20	-11	20,602	-0.05%
2019/10/02	130	14.27	0.9	14.20	14.25	129.1	20,614	0.63%	大買/鉅額交易
2019/10/01	5	14.10	0	0.00	14.20	5	21,165	0.02%
2019/09/27	35	13.90	11	13.81	13.80	24	21,355	0.11%
2019/09/26	0	0.00	14	14.18	14.10	-14	21,462	-0.07%
2019/09/25	9	14.32	0.9	14.20	14.20	8.1	21,898	0.04%
2019/09/24	1	14.70	1	14.95	14.70	0	22,123	0.00%
2019/09/23	1	14.80	0	0.00	14.80	1	22,101	0.00%
2019/09/20	50	14.85	3	14.90	14.85	47	22,120	0.21%
2019/09/19	34	15.01	0	0.00	15.10	34	22,014	0.15%
2019/09/18	1	14.90	8	15.13	15.15	-7	21,826	-0.03%
2019/09/11	0	0.00	25	14.90	14.80	-25	22,462	-0.11%
2019/09/10	13	14.75	0	0.00	14.85	13	22,448	0.06%
2019/09/09	3	15.12	27	15.17	15.15	-24	22,287	-0.11%
2019/09/06	1	14.90	4	14.91	14.90	-3	22,298	-0.01%
2019/09/05	8	14.67	1	14.80	14.65	7	22,646	0.03%
2019/09/04	29	14.95	16	14.94	14.90	13	22,889	0.06%
2019/09/03	2	14.73	13.2	14.98	14.50	-11.2	23,059	-0.05%
2019/09/02	49	14.38	37	14.47	14.85	12	23,075	0.05%
2019/08/30	1	14.10	3	14.15	14.10	-2	23,062	-0.01%
2019/08/29	13	14.03	0	0.00	13.90	13	23,347	0.06%
2019/08/28	1	13.75	4	13.99	14.05	-3	23,592	-0.01%
2019/08/26	1	13.55	20	13.60	13.55	-19	24,693	-0.08%
2019/08/23	8	13.79	2	13.80	13.75	6	24,843	0.02%
2019/08/20	3	14.20	2	14.18	14.05	1	25,961	0.00%
2019/08/19	5	14.00	1	14.05	13.95	4	26,322	0.02%
2019/08/16	11	13.99	1.1	13.94	13.90	9.9	26,871	0.04%
2019/08/15	1	13.85	1.2	13.95	13.95	-0.2	27,880	0.00%
2019/08/14	10	14.20	24	14.18	13.95	-14	28,313	-0.05%
2019/08/13	23	14.03	6	13.98	13.90	17	28,765	0.06%
2019/08/12	1	14.20	0	0.00	14.05	1	29,113	0.00%
2019/08/08	2	14.20	7	14.09	14.20	-5	29,210	-0.02%
2019/08/07	1	13.90	23	14.10	13.85	-22	29,375	-0.07%
2019/08/06	3	13.87	8	13.81	14.25	-5	29,702	-0.02%
2019/08/05	2	14.35	0	0.00	14.10	2	29,829	0.01%
2019/08/02	0	0.00	5	14.35	14.25	-5	30,211	-0.02%
2019/08/01	3	14.87	0	0.00	14.85	3	30,700	0.01%
2019/07/31	4	14.85	36	14.74	14.65	-32	30,792	-0.10%
2019/07/30	90	15.76	26	15.36	15.15	64	31,107	0.21%
2019/07/29	6	15.91	30	16.11	16.80	-24	30,188	-0.08%
2019/07/26	24	15.22	36	15.42	15.40	-12	29,306	-0.04%
2019/07/25	5	14.90	1	15.05	15.00	4	29,349	0.01%
2019/07/24	0	0.00	50	14.65	14.80	-50	29,550	-0.17%
2019/07/23	65	14.79	24	14.72	14.75	41	29,796	0.14%
2019/07/22	27	15.16	4	15.25	14.75	23	30,416	0.08%
2019/07/19	2	14.70	6	14.76	14.70	-4	32,213	-0.01%
2019/07/18	0	0.00	38.1	14.76	14.75	-38.1	32,755	-0.12%
2019/07/17	8	14.72	14	14.59	15.05	-6	32,844	-0.02%
2019/07/16	27	14.65	57	14.69	14.40	-30	32,461	-0.09%
2019/07/15	21	14.10	11	14.13	14.25	10	31,884	0.03%
2019/07/12	60	14.16	9	14.13	13.90	51	31,884	0.16%
2019/07/11	5	13.85	1	14.00	14.10	4	31,880	0.01%
2019/07/10	4	14.05	3	14.13	13.70	1	31,911	0.00%
2019/07/09	4	14.00	1	13.95	13.90	3	32,002	0.01%
2019/07/08	69	13.95	31	13.85	13.90	38	32,393	0.12%
2019/07/05	21	14.01	10	14.01	13.90	11	32,782	0.03%
2019/07/04	8	13.77	6	13.80	13.65	2	33,194	0.01%
2019/07/03	24	13.67	0	0.00	13.60	24	33,674	0.07%
2019/07/02	1	13.25	60	13.20	13.90	-59	33,912	-0.17%
2019/07/01	63	13.06	68	12.90	13.00	-5	34,186	-0.01%
2019/06/28	50	13.15	50	13.25	13.15	0	34,594	0.00%
2019/06/27	8	13.30	54	13.30	13.30	-46	35,502	-0.13%
2019/06/26	50	13.15	0	0.00	13.15	50	35,524	0.14%
2019/06/25	50	13.20	51	13.30	13.20	-1	35,477	0.00%
2019/06/20	69	13.80	0	0.00	13.85	69	34,905	0.20%
2019/06/19	0	0.00	6	13.60	13.75	-6	34,978	-0.02%
2019/06/14	6	13.45	3	13.48	13.40	3	35,093	0.01%
2019/06/13	14	13.54	10	13.77	13.35	4	34,845	0.01%
2019/06/12	4	14.30	29	14.33	14.05	-25	34,322	-0.07%
2019/06/11	38	14.60	6	14.61	14.40	32	34,029	0.09%
2019/06/10	3	14.25	42	14.32	14.10	-39	33,635	-0.12%
2019/06/06	7	14.14	2	14.03	14.00	5	33,880	0.01%
2019/06/05	5	14.30	3	14.10	14.20	2	33,772	0.01%
2019/06/04	41	14.35	36	14.24	14.00	5	33,907	0.01%
2019/06/03	4	13.88	107	14.19	14.35	-103	33,753	-0.31%	大賣/鉅額交易
2019/05/31	57	13.87	27	13.96	13.80	30	33,559	0.09%
2019/05/30	5	13.45	0	0.00	13.60	5	33,246	0.02%
2019/05/29	24	13.54	11	13.61	13.40	13	33,530	0.04%
2019/05/28	8	13.63	4	13.50	13.60	4	33,702	0.01%
2019/05/27	82	13.30	8	13.28	13.30	74	33,497	0.22%
2019/05/24	9	13.41	9	13.67	13.30	0	33,556	0.00%
2019/05/23	27	13.40	50	13.34	13.50	-23	33,378	-0.07%
2019/05/22	54	13.52	26	13.70	13.25	28	33,533	0.08%
2019/05/21	15	12.92	22	13.28	13.35	-7	32,782	-0.02%
2019/05/20	1	12.00	10	12.05	12.15	-9	32,274	-0.03%
2019/05/17	18	13.11	11	12.75	12.65	7	31,657	0.02%
2019/05/16	11	13.18	4	13.20	13.00	7	31,241	0.02%
2019/05/15	11	13.59	1	13.55	13.50	10	31,125	0.03%
2019/05/14	29	13.14	19	13.03	13.40	10	30,758	0.03%
2019/05/13	1	12.90	18	13.03	12.90	-17	30,251	-0.06%
2019/05/10	54	13.46	9	13.51	13.45	45	29,876	0.15%
2019/05/09	22	13.17	65	12.96	13.10	-43	29,369	-0.15%
2019/05/08	6	13.79	7	13.92	14.15	-1	28,652	0.00%
2019/05/07	49	14.39	20	14.55	14.15	29	28,319	0.10%
2019/05/06	24	14.89	10	14.91	14.40	14	27,607	0.05%
2019/05/03	24	15.24	72	15.15	15.20	-48	27,019	-0.18%
2019/05/02	26	15.53	5	15.46	15.50	21	26,524	0.08%
2019/04/30	3	14.35	7	14.92	15.05	-4	25,211	-0.02%
2019/04/29	17	14.17	5	13.98	14.25	12	24,707	0.05%
2019/04/26	68	14.24	25.8	14.27	14.40	42.2	24,239	0.17%
2019/04/25	94	14.98	122	15.90	14.05	-28	23,259	-0.12%	大賣/
2019/04/24	2	14.70	7	14.49	14.90	-5	20,689	-0.02%
2019/04/23	16	14.45	15	14.28	14.45	1	19,846	0.01%
2019/04/22	0	0.00	1	14.45	14.00	-1	19,256	-0.01%
2019/04/19	10	14.00	0	0.00	14.20	10	18,941	0.05%
2019/04/18	2	14.08	5	14.05	13.90	-3	18,673	-0.02%
2019/04/17	5	14.20	1	14.65	14.05	4	18,275	0.02%
2019/04/16	61	14.25	62	13.94	14.40	-1	17,901	-0.01%
2019/04/15	8	14.19	17	14.02	14.00	-9	17,546	-0.05%
2019/04/12	16	14.20	9	13.82	13.75	7	17,019	0.04%
2019/04/11	24	14.42	81	14.54	14.35	-57	16,422	-0.35%
2019/04/10	95	14.58	19	14.56	14.70	76	15,820	0.48%
2019/04/09	65	13.66	4	13.54	13.55	61	14,688	0.42%
2019/04/08	33	13.55	18	13.81	14.20	15	13,866	0.11%
2019/04/03	18	12.90	8	12.94	12.95	10	13,261	0.08%
2019/04/02	5	11.99	5	11.87	11.80	0	12,276	0.00%
2019/04/01	4	11.30	51	11.51	11.75	-47	11,401	-0.41%
2019/03/29	5	10.65	2	10.70	10.70	3	10,363	0.03%
2019/03/28	0	0.00	4	10.35	10.35	-4	10,221	-0.04%
2019/03/27	0	0.00	3	10.63	10.45	-3	10,152	-0.03%
2019/03/26	2	10.35	104	10.59	10.65	-102	9,996	-1.02%	大賣/鉅額交易
2019/03/25	7	10.12	0	0.00	10.25	7	9,767	0.07%
2019/03/22	10	10.70	6	10.90	10.45	4	9,623	0.04%
2019/03/21	7.1	10.62	7.6	10.79	10.80	-0.5	9,399	-0.01%
2019/03/20	25	10.45	34	10.50	10.75	-9	9,142	-0.10%
2019/03/19	15	10.59	22	10.44	10.35	-7	8,895	-0.08%
2019/03/18	22	10.93	4	10.78	10.65	18	8,607	0.21%
2019/03/15	0	0.00	1	10.85	10.85	-1	8,374	-0.01%
2019/03/14	17	11.11	37.2	10.97	10.90	-20.2	8,140	-0.25%
2019/03/13	0	0.00	13	11.39	11.20	-13	7,965	-0.16%
2019/03/12	22	11.47	12	11.35	11.25	10	7,702	0.13%
2019/03/11	19	11.19	24	11.15	11.20	-5	7,154	-0.07%
2019/03/08	59	10.50	39	10.92	11.10	20	6,810	0.29%
2019/03/07	1	10.40	7	10.36	10.30	-6	6,239	-0.10%
2019/03/06	0	0.00	8	10.61	10.50	-8	6,011	-0.13%
2019/03/05	40	10.65	12	10.51	10.25	28	5,669	0.49%
2019/03/04	12	10.83	6	10.85	10.70	6	5,254	0.11%
2019/02/27	5	10.64	23	10.87	10.95	-18	4,712	-0.38%
2019/02/26	1	9.94	4	10.03	9.99	-3	3,802	-0.08%
2019/02/25	18	10.03	9	10.32	10.00	9	3,698	0.24%
2019/02/22	3	9.82	1	9.80	9.75	2	3,436	0.06%
2019/02/21	4	9.76	35	9.79	9.95	-31	3,046	-1.02%
2019/02/20	1	8.75	3	8.94	9.05	-2	2,287	-0.09%
2019/02/18	1.2	8.10	0	0.00	8.12	1.2	2,023	0.06%
2019/02/15	5	8.15	0	0.00	8.18	5	2,092	0.24%
2019/02/14	1	8.45	1	8.39	8.35	0	2,242	0.00%
2019/01/29	33	8.02	0	0.00	8.02	33	2,136	1.54%
2019/01/28	4	7.97	0	0.00	8.02	4	2,105	0.19%
2019/01/21	0	0.00	55	7.61	7.90	-55	1,998	-2.75%
2019/01/17	2	7.16	0	0.00	7.15	2	1,909	0.10%
2019/01/14	0.1	6.60	0	0.00	7.00	0.1	1,904	0.01%
2019/01/08	0.1	7.21	0	0.00	7.32	0.1	1,866	0.01%
2019/01/07	25	7.41	0	0.00	7.35	25	1,873	1.33%
2019/01/02	10	7.38	0	0.00	7.38	10	1,875	0.53%
2018/12/27	0	0.00	10	7.60	7.42	-10	1,889	-0.53%
2018/12/25	10	7.33	0	0.00	7.30	10	1,901	0.53%
2018/12/20	20	7.55	0	0.00	7.54	20	1,892	1.06%
2018/12/06	6	7.92	0	0.00	7.90	6	1,802	0.33%
2018/12/05	1	8.37	0	0.00	8.36	1	1,755	0.06%
2018/12/04	1	8.47	0	0.00	8.48	1	1,752	0.06%
2018/11/30	3	8.28	0	0.00	8.27	3	1,682	0.18%
2018/11/28	9	8.15	0	0.00	8.13	9	1,641	0.55%
2018/11/23	5	8.03	3	8.00	7.97	2	1,589	0.13%
2018/11/22	12	8.25	1	8.07	8.05	11	1,569	0.70%
2018/11/21	4	8.41	2	8.35	8.40	2	1,505	0.13%
2018/11/14	0	0.00	2	7.73	7.75	-2	1,204	-0.17%
2018/11/13	2	7.97	0	0.00	7.98	2	1,119	0.18%
2018/11/06	0	0.00	2	6.25	6.29	-2	957	-0.21%
2018/11/02	0	0.00	5	6.09	6.18	-5	985	-0.51%
2018/11/01	4	5.93	0	0.00	5.94	4	1,004	0.40%
2018/10/12	2	6.08	1	6.32	6.32	1	1,239	0.08%
2018/10/11	0	0.00	1	6.32	6.32	-1	1,231	-0.08%
2018/10/04	0	0.00	5	7.15	7.17	-5	1,213	-0.41%
2018/09/20	0	0.00	12	7.72	7.62	-12	1,286	-0.93%
2018/09/10	2	7.98	0	0.00	7.80	2	1,324	0.15%
2018/09/05	2	8.70	0	0.00	8.65	2	1,323	0.15%
2018/09/03	0	0.00	50	8.56	8.56	-50	1,355	-3.69%
2018/08/24	0	0.00	4	8.58	8.63	-4	1,786	-0.22%
2018/08/23	0	0.00	2	8.58	8.62	-2	1,982	-0.10%
2018/08/21	4	8.38	0	0.00	8.36	4	2,269	0.18%
2018/08/13	2	8.29	0	0.00	8.42	2	2,214	0.09%
2018/08/09	0	0.00	30	8.86	8.89	-30	2,156	-1.39%
2018/08/08	12	9.01	0	0.00	9.01	12	2,146	0.56%
2018/08/07	18	9.05	1	9.00	9.08	17	2,119	0.80%
2018/08/01	0	0.00	39	9.06	9.08	-39	2,040	-1.91%
2018/07/26	15	8.52	0	0.00	8.41	15	1,937	0.77%
2018/07/19	1	8.31	0	0.00	8.35	1	1,925	0.05%
2018/07/09	10	8.32	0	0.00	8.66	10	1,954	0.51%
2018/06/28	0	0.00	3	8.20	8.16	-3	1,889	-0.16%
2018/06/22	1	8.63	0	0.00	8.54	1	1,865	0.05%
2018/06/21	0	0.00	1	8.75	8.78	-1	1,859	-0.05%
2018/06/15	0	0.00	0.6	8.66	8.72	-0.6	1,865	-0.03%
2018/06/11	2	9.11	1	9.09	9.05	1	1,804	0.06%
2018/06/08	10	9.00	0	0.00	9.00	10	1,777	0.56%
2018/06/06	4	9.12	4	9.17	9.12	0	1,720	0.00%
2018/06/05	19	9.33	43	9.33	9.36	-24	1,642	-1.46%
2018/06/04	20	8.73	0	0.00	8.74	20	1,457	1.37%
2018/06/01	6	8.80	0	0.00	8.78	6	1,409	0.43%
2018/05/31	52	9.13	54	9.22	9.13	-2	1,338	-0.15%
2018/05/30	14	8.67	11	8.63	8.71	3	1,136	0.26%
2018/05/29	11	7.52	3	7.92	7.92	8	899	0.89%
2018/05/28	0	0.00	0.1	7.11	7.20	-0.1	817	-0.01%
2018/05/11	0	0.00	2	7.12	7.11	-2	967	-0.21%
2018/04/25	3	6.83	0	0.00	7.17	3	1,080	0.28%
2018/04/24	3	6.92	0	0.00	6.90	3	1,078	0.28%
2018/04/16	0	0.00	10	7.68	7.54	-10	1,081	-0.92%
2018/04/13	2	7.77	0	0.00	7.75	2	1,082	0.18%
2018/04/12	1	7.76	0	0.00	7.79	1	1,084	0.09%
2018/03/30	10	8.01	0	0.00	7.98	10	1,168	0.86%
2018/03/27	0	0.00	3	8.06	8.09	-3	1,195	-0.25%
2018/03/22	0	0.00	4	8.21	8.15	-4	1,206	-0.33%
2018/03/15	3	8.43	2	8.43	8.41	1	1,292	0.08%
2018/03/14	0	0.00	3	8.24	8.26	-3	1,341	-0.22%
2018/03/13	0	0.00	2	8.23	8.21	-2	1,400	-0.14%
2018/03/09	0	0.00	18	8.14	8.12	-18	1,524	-1.18%
2018/03/06	6	8.29	0	0.00	8.19	6	1,705	0.35%
2018/03/05	1.7	8.26	0	0.00	8.24	1.7	1,736	0.10%
2018/03/01	5	8.49	0	0.00	8.49	5	1,795	0.28%
2018/02/27	0	0.00	2	8.61	8.55	-2	1,830	-0.11%
2018/02/23	1	8.24	0	0.00	8.32	1	1,894	0.05%
2018/02/22	0	0.00	3	8.25	8.24	-3	1,967	-0.15%
2018/02/12	0	0.00	2	7.98	8.01	-2	2,078	-0.10%
2018/02/07	18	8.09	0	0.00	8.01	18	2,436	0.74%
2018/02/06	8	8.27	3	8.07	7.85	5	2,507	0.20%
2018/02/05	0	0.00	1	8.65	8.67	-1	2,609	-0.04%
2018/02/02	0	0.00	15	8.99	8.94	-15	2,737	-0.55%
2018/02/01	0	0.00	6	9.04	9.02	-6	3,112	-0.19%
2018/01/31	0	0.00	2	9.03	9.01	-2	3,261	-0.06%
2018/01/30	5	9.04	32	9.05	9.03	-27	3,306	-0.82%
2018/01/29	0	0.00	0.6	9.03	9.09	-0.6	3,455	-0.02%
2018/01/25	5	9.15	10	9.27	9.14	-5	3,491	-0.14%
2018/01/24	0	0.00	5	9.24	9.25	-5	3,496	-0.14%
2018/01/22	20	9.20	0	0.00	9.15	20	3,565	0.56%
2018/01/17	11	9.38	0	0.00	9.34	11	3,757	0.29%
2018/01/16	4	9.23	11	9.26	9.39	-7	3,764	-0.19%
2018/01/15	11	9.15	0	0.00	9.15	11	3,822	0.29%
2018/01/12	1	9.29	0	0.00	9.22	1	3,830	0.03%
2018/01/10	2	9.37	0	0.00	9.21	2	3,880	0.05%
2018/01/09	0	0.00	5	9.40	9.34	-5	3,900	-0.13%
2018/01/08	5	9.29	0	0.00	9.25	5	3,915	0.13%
2018/01/05	6	9.28	0	0.00	9.29	6	3,956	0.15%
2018/01/04	0	0.00	26	9.23	9.45	-26	3,960	-0.66%
2018/01/03	3	9.04	0	0.00	9.05	3	4,024	0.07%
2018/01/02	2	9.00	0	0.00	9.01	2	4,055	0.05%